677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201400,2199220370,9110,9110,9110,9110,3299
|
|
20230630,201300,2199220370,9110,9110,9110,9110,0
|
|
20230630,201200,2199220370,9110,9110,9110,9110,0
|
|
20230630,201100,2199220370,9110,9110,9110,9110,0
|
|
20230630,201000,2199220370,9110,9110,9110,9110,0
|
|
20230630,200900,2199220370,9110,9110,9110,9110,0
|
|
20230630,200800,2199220370,9110,9110,9110,9110,0
|
|
20230630,200700,2199220370,9110,9110,9110,9110,0
|
|
20230630,200600,2199220370,9110,9110,9110,9110,0
|
|
20230630,200500,2199220370,9110,9110,9110,9110,0
|
|
20230630,200400,2199220370,9110,9110,9110,9110,0
|
|
20230630,200300,2199220370,9110,9110,9110,9110,0
|
|
20230630,200200,2199220370,9110,9110,9110,9110,0
|
|
20230630,200100,2199220370,9110,9110,9110,9110,0
|
|
20230630,200000,2199220370,9110,9110,9110,9110,0
|
|
20230630,195900,2199220370,9110,9110,9110,9110,0
|
|
20230630,195800,2199220370,9110,9110,9110,9110,0
|
|
20230630,195700,2199220370,9110,9110,9110,9110,0
|
|
20230630,195600,2199220370,9110,9110,9110,9110,0
|
|
20230630,195500,2199220370,9110,9110,9110,9110,0
|
|
20230630,195400,2199220370,9110,9110,9110,9110,0
|
|
20230630,195300,2199220370,9110,9110,9110,9110,0
|
|
20230630,195200,2199220370,9110,9110,9110,9110,0
|
|
20230630,195100,2199220370,9110,9110,9110,9110,0
|
|
20230630,195000,2199220370,9110,9110,9110,9110,0
|
|
20230630,194900,2199220370,9110,9110,9110,9110,0
|
|
20230630,194800,2199220370,9110,9110,9110,9110,0
|
|
20230630,194700,2199220370,9110,9110,9110,9110,0
|
|
20230630,194600,2199220370,9110,9110,9110,9110,0
|
|
20230630,194500,2199220370,9110,9110,9110,9110,0
|
|
20230630,194400,2199220370,9110,9110,9110,9110,3299
|
|
20230630,194300,2199220370,9110,9110,9110,9110,0
|
|
20230630,194200,2199220370,9110,9110,9110,9110,0
|
|
20230630,194100,2199220370,9110,9110,9110,9110,0
|
|
20230630,194000,2199220370,9110,9110,9110,9110,0
|
|
20230630,193900,2199220370,9110,9110,9110,9110,0
|
|
20230630,193800,2199220370,9110,9110,9110,9110,0
|
|
20230630,193700,2199220370,9110,9110,9110,9110,0
|
|
20230630,193600,2199220370,9110,9110,9110,9110,0
|
|
20230630,193500,2199220370,9110,9110,9110,9110,0
|
|
20230630,193400,2199220370,9110,9110,9110,9110,0
|
|
20230630,193300,2199220370,9110,9110,9110,9110,0
|
|
20230630,193200,2199220370,9110,9110,9110,9110,0
|
|
20230630,193100,2199220370,9110,9110,9110,9110,0
|
|
20230630,193000,2199220370,9110,9110,9110,9110,0
|
|
20230630,192900,2199220370,9110,9110,9110,9110,0
|
|
20230630,192800,2199220370,9110,9110,9110,9110,0
|
|
20230630,192700,2199220370,9110,9110,9110,9110,0
|
|
20230630,192600,2199220370,9110,9110,9110,9110,0
|
|
20230630,192500,2199220370,9110,9110,9110,9110,0
|
|
20230630,192400,2199220370,9110,9110,9110,9110,0
|
|
20230630,192300,2199220370,9110,9110,9110,9110,0
|
|
20230630,192200,2199220370,9110,9110,9110,9110,0
|
|
20230630,192100,2199220370,9110,9110,9110,9110,0
|
|
20230630,192000,2199220370,9110,9110,9110,9110,0
|
|
20230630,191900,2199220370,9110,9110,9110,9110,0
|
|
20230630,191800,2199220370,9110,9110,9110,9110,0
|
|
20230630,191700,2199220370,9110,9110,9110,9110,0
|
|
20230630,191600,2199220370,9110,9110,9110,9110,0
|
|
20230630,191500,2199220370,9110,9110,9110,9110,0
|
|
20230630,191400,2199220370,9110,9110,9110,9110,3299
|
|
20230630,191300,2199220370,9110,9110,9110,9110,0
|
|
20230630,191200,2199220370,9110,9110,9110,9110,0
|
|
20230630,191100,2199220370,9110,9110,9110,9110,0
|
|
20230630,191000,2199220370,9110,9110,9110,9110,0
|
|
20230630,190900,2199220370,9110,9110,9110,9110,0
|
|
20230630,190800,2199220370,9110,9110,9110,9110,0
|
|
20230630,190700,2199220370,9110,9110,9110,9110,0
|
|
20230630,190600,2199220370,9110,9110,9110,9110,0
|
|
20230630,190500,2199220370,9110,9110,9110,9110,0
|
|
20230630,190400,2199220370,9110,9110,9110,9110,0
|
|
20230630,190300,2199220370,9110,9110,9110,9110,0
|
|
20230630,190200,2199220370,9110,9110,9110,9110,0
|
|
20230630,190100,2199220370,9110,9110,9110,9110,0
|
|
20230630,190000,2199220370,9110,9110,9110,9110,0
|
|
20230630,185900,2199220370,9110,9110,9110,9110,0
|
|
20230630,185800,2199220370,9110,9110,9110,9110,0
|
|
20230630,185700,2199220370,9110,9110,9110,9110,0
|
|
20230630,185600,2199220370,9110,9110,9110,9110,0
|
|
20230630,185500,2199220370,9110,9110,9110,9110,0
|
|
20230630,185400,2199220370,9110,9110,9110,9110,0
|
|
20230630,185300,2199220370,9110,9110,9110,9110,0
|
|
20230630,185200,2199220370,9110,9110,9110,9110,0
|
|
20230630,185100,2199220370,9110,9110,9110,9110,0
|
|
20230630,185000,2199220370,9110,9110,9110,9110,0
|
|
20230630,184900,2199220370,9110,9110,9110,9110,0
|
|
20230630,184800,2199220370,9110,9110,9110,9110,0
|
|
20230630,184700,2199220370,9110,9110,9110,9110,0
|
|
20230630,184600,2199220370,9110,9110,9110,9110,0
|
|
20230630,184500,2199220370,9110,9110,9110,9110,0
|
|
20230630,184400,2199220370,9110,9110,9110,9110,3299
|
|
20230630,184300,2199220370,9110,9110,9110,9110,0
|
|
20230630,184200,2199220370,9110,9110,9110,9110,0
|
|
20230630,184100,2199220370,9110,9110,9110,9110,0
|
|
20230630,184000,2199220370,9110,9110,9110,9110,0
|
|
20230630,183900,2199220370,9110,9110,9110,9110,0
|
|
20230630,183800,2199220370,9110,9110,9110,9110,0
|
|
20230630,183700,2199220370,9110,9110,9110,9110,0
|
|
20230630,183600,2199220370,9110,9110,9110,9110,0
|
|
20230630,183500,2199220370,9110,9110,9110,9110,0
|
|
20230630,183400,2199220370,9110,9110,9110,9110,0
|
|
20230630,183300,2199220370,9110,9110,9110,9110,0
|
|
20230630,183200,2199220370,9110,9110,9110,9110,0
|
|
20230630,183100,2199220370,9110,9110,9110,9110,0
|
|
20230630,183000,2199220370,9110,9110,9110,9110,0
|
|
20230630,182900,2199220370,9110,9110,9110,9110,0
|
|
20230630,182800,2199220370,9110,9110,9110,9110,0
|
|
20230630,182700,2199220370,9110,9110,9110,9110,0
|
|
20230630,182600,2199220370,9110,9110,9110,9110,0
|
|
20230630,182500,2199220370,9110,9110,9110,9110,0
|
|
20230630,182400,2199220370,9110,9110,9110,9110,0
|
|
20230630,182300,2199220370,9110,9110,9110,9110,0
|
|
20230630,182200,2199220370,9110,9110,9110,9110,0
|
|
20230630,182100,2199220370,9110,9110,9110,9110,0
|
|
20230630,182000,2199220370,9110,9110,9110,9110,0
|
|
20230630,181900,2199220370,9110,9110,9110,9110,0
|
|
20230630,181800,2199220370,9110,9110,9110,9110,0
|
|
20230630,181700,2199220370,9110,9110,9110,9110,0
|
|
20230630,181600,2199220370,9110,9110,9110,9110,0
|
|
20230630,181500,2199220370,9110,9110,9110,9110,0
|
|
20230630,181400,2199220370,9110,9110,9110,9110,3299
|
|
20230630,181300,2199220370,9110,9110,9110,9110,0
|
|
20230630,181200,2199220370,9110,9110,9110,9110,0
|
|
20230630,181100,2199220370,9110,9110,9110,9110,0
|
|
20230630,181000,2199220370,9110,9110,9110,9110,0
|
|
20230630,180900,2199220370,9110,9110,9110,9110,0
|
|
20230630,180800,2199220370,9110,9110,9110,9110,0
|
|
20230630,180700,2199220370,9110,9110,9110,9110,0
|
|
20230630,180600,2199220370,9110,9110,9110,9110,0
|
|
20230630,180500,2199220370,9110,9110,9110,9110,0
|
|
20230630,180400,2199220370,9110,9110,9110,9110,0
|
|
20230630,180300,2199220370,9110,9110,9110,9110,0
|
|
20230630,180200,2199220370,9110,9110,9110,9110,0
|
|
20230630,180100,2199220370,9110,9110,9110,9110,0
|
|
20230630,180000,2199220370,9110,9110,9110,9110,0
|
|
20230630,175900,2199220370,9110,9110,9110,9110,0
|
|
20230630,175800,2199220370,9110,9110,9110,9110,0
|
|
20230630,175700,2199220370,9110,9110,9110,9110,0
|
|
20230630,175600,2199220370,9110,9110,9110,9110,0
|
|
20230630,175500,2199220370,9110,9110,9110,9110,0
|
|
20230630,175400,2199220370,9110,9110,9110,9110,0
|
|
20230630,175300,2199220370,9110,9110,9110,9110,0
|
|
20230630,175200,2199220370,9110,9110,9110,9110,0
|
|
20230630,175100,2199220370,9110,9110,9110,9110,0
|
|
20230630,175000,2199220370,9110,9110,9110,9110,0
|
|
20230630,174900,2199220370,9110,9110,9110,9110,0
|
|
20230630,174800,2199220370,9110,9110,9110,9110,0
|
|
20230630,174700,2199220370,9110,9110,9110,9110,0
|
|
20230630,174600,2199220370,9110,9110,9110,9110,0
|
|
20230630,174500,2199220370,9110,9110,9110,9110,0
|
|
20230630,174400,2199220370,9110,9110,9110,9110,3299
|
|
20230630,174300,2199220370,9110,9110,9110,9110,0
|
|
20230630,174200,2199220370,9110,9110,9110,9110,0
|
|
20230630,174100,2199220370,9110,9110,9110,9110,0
|
|
20230630,174000,2199220370,9110,9110,9110,9110,0
|
|
20230630,173900,2199220370,9110,9110,9110,9110,0
|
|
20230630,173800,2199220370,9110,9110,9110,9110,0
|
|
20230630,173700,2199220370,9110,9110,9110,9110,0
|
|
20230630,173600,2199220370,9110,9110,9110,9110,0
|
|
20230630,173500,2199220370,9110,9110,9110,9110,0
|
|
20230630,173400,2199220370,9110,9110,9110,9110,0
|
|
20230630,173300,2199220370,9110,9110,9110,9110,0
|
|
20230630,173200,2199220370,9110,9110,9110,9110,0
|
|
20230630,173100,2199220370,9110,9110,9110,9110,0
|
|
20230630,173000,2199220370,9110,9110,9110,9110,0
|
|
20230630,172900,2199220370,9110,9110,9110,9110,0
|
|
20230630,172800,2199220370,9110,9110,9110,9110,0
|
|
20230630,172700,2199220370,9110,9110,9110,9110,0
|
|
20230630,172600,2199220370,9110,9110,9110,9110,0
|
|
20230630,172500,2199220370,9110,9110,9110,9110,0
|
|
20230630,172400,2199220370,9110,9110,9110,9110,0
|
|
20230630,172300,2199220370,9110,9110,9110,9110,0
|
|
20230630,172200,2199220370,9110,9110,9110,9110,0
|
|
20230630,172100,2199220370,9110,9110,9110,9110,0
|
|
20230630,172000,2199220370,9110,9110,9110,9110,0
|
|
20230630,171900,2199220370,9110,9110,9110,9110,0
|
|
20230630,171800,2199220370,9110,9110,9110,9110,0
|
|
20230630,171700,2199220370,9110,9110,9110,9110,0
|
|
20230630,171600,2199220370,9110,9110,9110,9110,0
|
|
20230630,171500,2199220370,9110,9110,9110,9110,0
|
|
20230630,171400,2199220370,9110,9110,9110,9110,3299
|
|
20230630,171300,2199220370,9110,9110,9110,9110,0
|
|
20230630,171200,2199220370,9110,9110,9110,9110,0
|
|
20230630,171100,2199220370,9110,9110,9110,9110,0
|
|
20230630,171000,2199220370,9110,9110,9110,9110,0
|
|
20230630,170900,2199220370,9110,9110,9110,9110,0
|
|
20230630,170800,2199220370,9110,9110,9110,9110,0
|
|
20230630,170700,2199220370,9110,9110,9110,9110,0
|
|
20230630,170600,2199220370,9110,9110,9110,9110,0
|
|
20230630,170500,2199220370,9110,9110,9110,9110,0
|
|
20230630,170400,2199220370,9110,9110,9110,9110,0
|
|
20230630,170300,2199220370,9110,9110,9110,9110,0
|
|
20230630,170200,2199220370,9110,9110,9110,9110,0
|
|
20230630,170100,2199220370,9110,9110,9110,9110,0
|
|
20230630,170000,2199220370,9110,9110,9110,9110,0
|
|
20230630,165900,2199220370,9110,9110,9110,9110,0
|
|
20230630,165800,2199220370,9110,9110,9110,9110,0
|
|
20230630,165700,2199220370,9110,9110,9110,9110,0
|
|
20230630,165600,2199220370,9110,9110,9110,9110,0
|
|
20230630,165500,2199220370,9110,9110,9110,9110,0
|
|
20230630,165400,2199220370,9110,9110,9110,9110,0
|
|
20230630,165300,2199220370,9110,9110,9110,9110,0
|
|
20230630,165200,2199220370,9110,9110,9110,9110,0
|
|
20230630,165100,2199220370,9110,9110,9110,9110,0
|
|
20230630,165000,2199220370,9110,9110,9110,9110,0
|
|
20230630,164900,2199220370,9110,9110,9110,9110,0
|
|
20230630,164800,2199220370,9110,9110,9110,9110,0
|
|
20230630,164700,2199220370,9110,9110,9110,9110,0
|
|
20230630,164600,2199220370,9110,9110,9110,9110,0
|
|
20230630,164500,2199220370,9110,9110,9110,9110,0
|
|
20230630,164400,2199220370,9110,9110,9110,9110,3299
|
|
20230630,164300,2199220370,9110,9110,9110,9110,0
|
|
20230630,164200,2199220370,9110,9110,9110,9110,0
|
|
20230630,164100,2199220370,9110,9110,9110,9110,0
|
|
20230630,164000,2199220370,9110,9110,9110,9110,0
|
|
20230630,163900,2199220370,9110,9110,9110,9110,0
|
|
20230630,163800,2199220370,9110,9110,9110,9110,0
|
|
20230630,163700,2199220370,9110,9110,9110,9110,0
|
|
20230630,163600,2199220370,9110,9110,9110,9110,0
|
|
20230630,163500,2199220370,9110,9110,9110,9110,0
|
|
20230630,163400,2199220370,9110,9110,9110,9110,0
|
|
20230630,163300,2199220370,9110,9110,9110,9110,0
|
|
20230630,163200,2199220370,9110,9110,9110,9110,0
|
|
20230630,163100,2199220370,9110,9110,9110,9110,0
|
|
20230630,163000,2199220370,9110,9110,9110,9110,0
|
|
20230630,162900,2199220370,9110,9110,9110,9110,0
|
|
20230630,162800,2199220370,9110,9110,9110,9110,0
|
|
20230630,162700,2199220370,9110,9110,9110,9110,0
|
|
20230630,162600,2199220370,9110,9110,9110,9110,0
|
|
20230630,162500,2199220370,9110,9110,9110,9110,0
|
|
20230630,162400,2199220370,9110,9110,9110,9110,0
|
|
20230630,162300,2199220370,9110,9110,9110,9110,0
|
|
20230630,162200,2199220370,9110,9110,9110,9110,0
|
|
20230630,162100,2199220370,9110,9110,9110,9110,0
|
|
20230630,162000,2199220370,9110,9110,9110,9110,0
|
|
20230630,161900,2199220370,9110,9110,9110,9110,0
|
|
20230630,161800,2199220370,9110,9110,9110,9110,0
|
|
20230630,161700,2199220370,9110,9110,9110,9110,0
|
|
20230630,161600,2199220370,9110,9110,9110,9110,0
|
|
20230630,161500,2199220370,9110,9110,9110,9110,0
|
|
20230630,161400,2199220370,9110,9110,9110,9110,3299
|
|
20230630,161300,2199220370,9110,9110,9110,9110,0
|
|
20230630,161200,2199220370,9110,9110,9110,9110,0
|
|
20230630,161100,2199220370,9110,9110,9110,9110,0
|
|
20230630,161000,2199220370,9110,9110,9110,9110,0
|
|
20230630,160900,2199220370,9110,9110,9110,9110,0
|
|
20230630,160800,2199220370,9110,9110,9110,9110,0
|
|
20230630,160700,2199220370,9110,9110,9110,9110,0
|
|
20230630,160600,2199220370,9110,9110,9110,9110,0
|
|
20230630,160500,2199220370,9110,9110,9110,9110,0
|
|
20230630,160400,2199220370,9110,9110,9110,9110,0
|
|
20230630,160300,2199220370,9110,9110,9110,9110,0
|
|
20230630,160200,2199220370,9110,9110,9110,9110,0
|
|
20230630,160100,2199220370,9110,9110,9110,9110,0
|
|
20230630,160000,2199220370,9110,9110,9110,9110,0
|
|
20230630,155900,2199220370,9110,9110,9110,9110,0
|
|
20230630,155800,2199220370,9110,9110,9110,9110,0
|
|
20230630,155700,2199220370,9110,9110,9110,9110,0
|
|
20230630,155600,2199220370,9110,9110,9110,9110,0
|
|
20230630,155500,2199220370,9110,9110,9110,9110,0
|
|
20230630,155400,2199220370,9110,9110,9110,9110,0
|
|
20230630,155300,2199220370,9110,9110,9110,9110,0
|
|
20230630,155200,2199220370,9110,9110,9110,9110,0
|
|
20230630,155100,2199220370,9110,9110,9110,9110,0
|
|
20230630,155000,2199220370,9110,9110,9110,9110,0
|
|
20230630,154900,2199220370,9110,9110,9110,9110,0
|
|
20230630,154800,2199220370,9110,9110,9110,9110,0
|
|
20230630,154700,2199220370,9110,9110,9110,9110,0
|
|
20230630,154600,2199220370,9110,9110,9110,9110,0
|
|
20230630,154500,2199220370,9110,9110,9110,9110,0
|
|
20230630,154400,2199220370,9110,9110,9110,9110,3299
|
|
20230630,154300,2199220370,9110,9110,9110,9110,0
|
|
20230630,154200,2199220370,9110,9110,9110,9110,0
|
|
20230630,154100,2199220370,9110,9110,9110,9110,0
|
|
20230630,154000,2199220370,9110,9110,9110,9110,0
|
|
20230630,153900,2199220370,9110,9110,9110,9110,0
|
|
20230630,153800,2199220370,9110,9110,9110,9110,0
|
|
20230630,153700,2199220370,9110,9110,9110,9110,0
|
|
20230630,153600,2199220370,9110,9110,9110,9110,0
|
|
20230630,153500,2199220370,9110,9110,9110,9110,0
|
|
20230630,153400,2199220370,9110,9110,9110,9110,0
|
|
20230630,153300,2199220370,9110,9110,9110,9110,0
|
|
20230630,153200,2199220370,9110,9110,9110,9110,0
|
|
20230630,153100,2199220370,9110,9110,9110,9110,0
|
|
20230630,153000,2199220370,9110,9110,9110,9110,3299
|
|
20230630,152900,2169166480,9110,9110,9110,9110,0
|
|
20230630,152800,2169166480,9110,9110,9110,9110,0
|
|
20230630,152700,2169166480,9110,9110,9110,9110,0
|
|
20230630,152600,2169166480,9110,9110,9110,9110,0
|
|
20230630,152500,2169166480,9110,9110,9110,9110,0
|
|
20230630,152400,2169166480,9110,9110,9110,9110,0
|
|
20230630,152300,2169166480,9110,9110,9110,9110,0
|
|
20230630,152200,2169166480,9110,9110,9110,9110,0
|
|
20230630,152100,2169166480,9110,9110,9110,9110,0
|
|
20230630,152000,2169166480,9110,9110,9110,9110,0
|
|
20230630,151900,2169166480,9110,9110,9110,9100,161
|
|
20230630,151800,2167700200,9110,9100,9110,9100,1297
|
|
20230630,151700,2155894260,9100,9100,9100,9100,1034
|
|
20230630,151600,2146484860,9100,9080,9100,9070,2327
|
|
20230630,151500,2125322620,9080,9070,9080,9060,1435
|
|
20230630,151400,2112304320,9070,9060,9070,9060,2693
|
|
20230630,151300,2087900640,9060,9050,9060,9050,1515
|
|
20230630,151200,2074178730,9050,9060,9060,9050,1521
|
|
20230630,151100,2060411130,9050,9050,9050,9050,1203
|
|
20230630,151000,2049523980,9060,9060,9060,9060,1
|
|
20230630,150900,2049514920,9060,9060,9060,9050,104
|
|
20230630,150800,2048573680,9060,9060,9060,9060,0
|
|
20230630,150700,2048573680,9060,9060,9060,9060,10
|
|
20230630,150600,2048483080,9060,9060,9060,9050,203
|
|
20230630,150500,2046644900,9070,9060,9070,9060,12
|
|
20230630,150400,2046536160,9070,9060,9070,9060,4
|
|
20230630,150300,2046499910,9060,9060,9070,9060,1001
|
|
20230630,150200,2037422750,9050,9050,9050,9050,737
|
|
20230630,150100,2030752900,9050,9060,9060,9050,220
|
|
20230630,150000,2028759810,9060,9060,9060,9060,198
|
|
20230630,145900,2026965930,9070,9060,9070,9060,300
|
|
20230630,145800,2024245830,9070,9060,9070,9060,109
|
|
20230630,145700,2023258190,9070,9060,9070,9050,1235
|
|
20230630,145600,2012079400,9060,9050,9060,9050,396
|
|
20230630,145500,2008492870,9070,9070,9070,9060,2199
|
|
20230630,145400,1988562720,9070,9080,9080,9070,1305
|
|
20230630,145300,1976726160,9080,9070,9080,9070,251
|
|
20230630,145200,1974449580,9070,9070,9070,9070,1000
|
|
20230630,145100,1965379580,9070,9080,9080,9070,350
|
|
20230630,145000,1962204080,9080,9070,9080,9070,116
|
|
20230630,144900,1961151950,9080,9080,9080,9080,726
|
|
20230630,144800,1954559870,9070,9070,9080,9070,268
|
|
20230630,144700,1952127460,9070,9070,9070,9070,41
|
|
20230630,144600,1951755590,9070,9080,9080,9060,1169
|
|
20230630,144500,1941153200,9070,9070,9080,9070,359
|
|
20230630,144400,1937895470,9070,9080,9080,9070,103
|
|
20230630,144300,1936961230,9070,9070,9080,9070,482
|
|
20230630,144200,1932586490,9070,9070,9080,9070,1578
|
|
20230630,144100,1918274020,9080,9080,9080,9070,278
|
|
20230630,144000,1915749790,9070,9070,9070,9060,1434
|
|
20230630,143900,1902743510,9070,9070,9070,9070,811
|
|
20230630,143800,1895387740,9060,9060,9060,9060,986
|
|
20230630,143700,1886454580,9060,9060,9060,9040,360
|
|
20230630,143600,1883194200,9060,9030,9060,9030,6612
|
|
20230630,143500,1823370200,9040,9030,9040,9030,1197
|
|
20230630,143400,1812557410,9030,9030,9030,9030,816
|
|
20230630,143300,1805188930,9030,9030,9030,9030,32
|
|
20230630,143200,1804899970,9030,9030,9030,9020,147
|
|
20230630,143100,1803572870,9020,9020,9020,9020,504
|
|
20230630,143000,1799026790,9020,9010,9020,9010,947
|
|
20230630,142900,1790485090,9010,9010,9010,9010,211
|
|
20230630,142800,1788583980,9020,9020,9020,9020,11
|
|
20230630,142700,1788484760,9010,9020,9020,9010,587
|
|
20230630,142600,1783195520,9020,9020,9020,9020,58
|
|
20230630,142500,1782672360,9020,9020,9020,9020,217
|
|
20230630,142400,1780715020,9010,9010,9010,9010,737
|
|
20230630,142300,1774074650,9010,9010,9010,9000,11
|
|
20230630,142200,1773975560,9010,9010,9010,9010,89
|
|
20230630,142100,1773173670,9000,9000,9010,9000,431
|
|
20230630,142000,1769294610,9010,9000,9010,9000,56
|
|
20230630,141900,1768790190,9010,9010,9010,9010,255
|
|
20230630,141800,1766492640,9010,9010,9010,9010,0
|
|
20230630,141700,1766492640,9010,9010,9010,9010,285
|
|
20230630,141600,1763924790,9010,9010,9010,9010,275
|
|
20230630,141500,1761447040,9010,9000,9010,9000,2755
|
|
20230630,141400,1736652030,8980,8990,8990,8980,1689
|
|
20230630,141300,1721468670,8990,8990,8990,8980,45
|
|
20230630,141200,1721064170,8990,8980,8990,8970,689
|
|
20230630,141100,1714876760,8970,8970,8980,8970,406
|
|
20230630,141000,1711234930,8980,8980,8980,8970,124
|
|
20230630,140900,1710121550,8980,8970,8980,8960,398
|
|
20230630,140800,1706553290,8970,8980,8980,8970,7
|
|
20230630,140700,1706490450,8980,8980,8980,8980,12
|
|
20230630,140600,1706382690,8970,8960,8970,8950,1992
|
|
20230630,140500,1688531730,8950,8960,8960,8950,23
|
|
20230630,140400,1688325870,8960,8960,8960,8960,5
|
|
20230630,140300,1688281070,8950,8950,8950,8950,1801
|
|
20230630,140200,1672162120,8960,8960,8960,8950,1792
|
|
20230630,140100,1656110840,8960,8960,8960,8960,20
|
|
20230630,140000,1655931640,8970,8970,8970,8970,3
|
|
20230630,135900,1655904730,8970,8970,8970,8970,131
|
|
20230630,135800,1654729660,8970,8970,8970,8970,6
|
|
20230630,135700,1654675840,8960,8960,8960,8960,421
|
|
20230630,135600,1650903680,8970,8980,8980,8960,703
|
|
20230630,135500,1644599760,8960,8960,8960,8960,7
|
|
20230630,135400,1644537040,8980,8980,8980,8980,1
|
|
20230630,135300,1644528060,8960,8980,8980,8960,1186
|
|
20230630,135200,1633898440,8980,8980,8980,8980,96
|
|
20230630,135100,1633036360,8980,8980,8980,8980,0
|
|
20230630,135000,1633036360,8980,8980,8980,8980,100
|
|
20230630,134900,1632138360,8980,8970,8980,8970,22
|
|
20230630,134800,1631941000,8980,8980,8980,8980,61
|
|
20230630,134700,1631393220,8980,8980,8980,8980,24
|
|
20230630,134600,1631177700,8980,8980,8980,8980,9
|
|
20230630,134500,1631096880,8980,8980,8980,8980,5
|
|
20230630,134400,1631051980,8960,8980,8980,8960,170
|
|
20230630,134300,1629527380,8980,8960,8980,8960,552
|
|
20230630,134200,1624576540,8980,8970,8980,8970,704
|
|
20230630,134100,1618255750,8970,8970,8970,8970,8
|
|
20230630,134000,1618183990,8970,8980,8980,8970,139
|
|
20230630,133900,1616937110,8980,8980,8980,8980,3
|
|
20230630,133800,1616910170,8980,8970,8980,8970,1034
|
|
20230630,133700,1607629790,8980,8970,8980,8970,696
|
|
20230630,133600,1601379760,8980,8980,8980,8980,634
|
|
20230630,133500,1595686440,8970,8980,8980,8970,45
|
|
20230630,133400,1595282590,8980,8980,8980,8980,5
|
|
20230630,133300,1595237690,8980,8980,8980,8980,57
|
|
20230630,133200,1594725830,8980,8980,8980,8980,301
|
|
20230630,133100,1592022850,8980,8980,8980,8980,299
|
|
20230630,133000,1589337830,8980,8970,8980,8970,88
|
|
20230630,132900,1588548440,8970,8970,8970,8960,463
|
|
20230630,132800,1584395990,8960,8970,8970,8960,56
|
|
20230630,132700,1583894170,8970,8970,8970,8970,81
|
|
20230630,132600,1583167600,8970,8970,8970,8970,263
|
|
20230630,132500,1580808490,8970,8970,8970,8970,19
|
|
20230630,132400,1580638060,8970,8960,8970,8960,298
|
|
20230630,132300,1577967550,8970,8970,8970,8970,100
|
|
20230630,132200,1577070550,8970,8970,8970,8970,700
|
|
20230630,132100,1570791550,8970,8970,8970,8970,134
|
|
20230630,132000,1569589570,8970,8970,8970,8970,97
|
|
20230630,131900,1568719480,8970,8970,8970,8960,117
|
|
20230630,131800,1567671130,8960,8970,8970,8960,51
|
|
20230630,131700,1567213970,8970,8970,8970,8960,187
|
|
20230630,131600,1565537330,8970,8970,8970,8970,11
|
|
20230630,131500,1565438660,8970,8970,8970,8970,9
|
|
20230630,131400,1565357930,8960,8960,8960,8960,300
|
|
20230630,131300,1562669930,8970,8960,8970,8960,501
|
|
20230630,131200,1558180960,8970,8970,8970,8970,5
|
|
20230630,131100,1558136110,8970,8970,8970,8970,0
|
|
20230630,131000,1558136110,8970,8970,8970,8970,23
|
|
20230630,130900,1557929800,8970,8970,8970,8960,182
|
|
20230630,130800,1556297960,8970,8970,8970,8970,78
|
|
20230630,130700,1555598300,8970,8970,8970,8970,20
|
|
20230630,130600,1555418900,8970,8970,8970,8970,1
|
|
20230630,130500,1555409930,8970,8970,8970,8970,863
|
|
20230630,130400,1547668820,8970,8970,8970,8970,590
|
|
20230630,130300,1542376520,8970,8970,8970,8970,3
|
|
20230630,130200,1542349610,8960,8960,8960,8950,92
|
|
20230630,130100,1541525390,8950,8950,8950,8950,1403
|
|
20230630,130000,1528968540,8950,8950,8950,8950,10
|
|
20230630,125900,1528879040,8950,8950,8950,8950,5
|
|
20230630,125800,1528834290,8950,8950,8950,8950,1
|
|
20230630,125700,1528825340,8940,8940,8940,8940,33
|
|
20230630,125600,1528530320,8940,8940,8940,8940,10
|
|
20230630,125500,1528440920,8940,8940,8940,8940,786
|
|
20230630,125400,1521414080,8950,8950,8950,8950,18
|
|
20230630,125300,1521252980,8940,8950,8950,8940,108
|
|
20230630,125200,1520286670,8950,8950,8950,8950,0
|
|
20230630,125100,1520286670,8950,8950,8950,8950,11
|
|
20230630,125000,1520188220,8950,8950,8950,8950,24
|
|
20230630,124900,1519973420,8940,8950,8950,8940,439
|
|
20230630,124800,1516044380,8940,8940,8940,8940,57
|
|
20230630,124700,1515534800,8950,8950,8950,8950,1
|
|
20230630,124600,1515525850,8950,8950,8950,8940,18
|
|
20230630,124500,1515364860,8950,8950,8950,8950,0
|
|
20230630,124400,1515364860,8950,8950,8950,8950,10
|
|
20230630,124300,1515275360,8950,8950,8950,8940,3
|
|
20230630,124200,1515248520,8940,8950,8950,8940,31
|
|
20230630,124100,1514971370,8940,8940,8940,8940,0
|
|
20230630,124000,1514971370,8940,8930,8940,8930,514
|
|
20230630,123900,1510376720,8940,8930,8940,8930,80
|
|
20230630,123800,1509662300,8930,8930,8930,8930,2
|
|
20230630,123700,1509644440,8930,8930,8930,8930,19
|
|
20230630,123600,1509474770,8930,8930,8930,8930,1
|
|
20230630,123500,1509465840,8930,8930,8930,8930,0
|
|
20230630,123400,1509465840,8930,8940,8940,8930,132
|
|
20230630,123300,1508287050,8930,8930,8930,8930,5
|
|
20230630,123200,1508242400,8940,8940,8940,8940,51
|
|
20230630,123100,1507786460,8930,8940,8940,8930,54
|
|
20230630,123000,1507304040,8940,8940,8940,8940,15
|
|
20230630,122900,1507169940,8940,8950,8950,8940,65
|
|
20230630,122800,1506588340,8940,8930,8940,8930,42
|
|
20230630,122700,1506213030,8930,8930,8930,8930,1
|
|
20230630,122600,1506204100,8930,8920,8940,8920,57
|
|
20230630,122500,1505695630,8930,8940,8940,8930,75
|
|
20230630,122400,1505025280,8940,8940,8940,8940,50
|
|
20230630,122300,1504578280,8950,8940,8950,8940,602
|
|
20230630,122200,1499196380,8940,8930,8940,8930,997
|
|
20230630,122100,1490285820,8930,8910,8930,8910,2110
|
|
20230630,122000,1471477460,8910,8910,8910,8910,75
|
|
20230630,121900,1470809210,8910,8910,8910,8910,243
|
|
20230630,121800,1468644080,8910,8910,8910,8910,7
|
|
20230630,121700,1468581710,8910,8910,8910,8910,0
|
|
20230630,121600,1468581710,8910,8910,8910,8900,10
|
|
20230630,121500,1468492620,8910,8910,8910,8910,2
|
|
20230630,121400,1468474800,8910,8910,8910,8910,110
|
|
20230630,121300,1467494700,8910,8910,8910,8910,2
|
|
20230630,121200,1467476880,8910,8910,8910,8900,2493
|
|
20230630,121100,1445265000,8910,8910,8910,8910,109
|
|
20230630,121000,1444293810,8900,8900,8900,8900,125
|
|
20230630,120900,1443181310,8900,8900,8900,8900,100
|
|
20230630,120800,1442291310,8900,8900,8900,8900,1
|
|
20230630,120700,1442282410,8900,8900,8900,8900,0
|
|
20230630,120600,1442282410,8900,8910,8910,8900,519
|
|
20230630,120500,1437663120,8910,8900,8910,8900,14
|
|
20230630,120400,1437538490,8910,8910,8910,8910,21
|
|
20230630,120300,1437351380,8910,8910,8910,8910,30
|
|
20230630,120200,1437084080,8910,8910,8910,8910,270
|
|
20230630,120100,1434678380,8910,8910,8910,8910,767
|
|
20230630,120000,1427844410,8910,8910,8910,8910,364
|
|
20230630,115900,1424601170,8920,8920,8920,8920,1
|
|
20230630,115800,1424592250,8920,8920,8920,8920,0
|
|
20230630,115700,1424592250,8920,8910,8920,8910,446
|
|
20230630,115600,1420614180,8920,8910,8920,8910,514
|
|
20230630,115500,1416034420,8920,8920,8920,8920,52
|
|
20230630,115400,1415570580,8920,8920,8920,8920,558
|
|
20230630,115300,1410593220,8920,8920,8930,8920,137
|
|
20230630,115200,1409370590,8930,8920,8930,8920,74
|
|
20230630,115100,1408709800,8920,8920,8920,8920,0
|
|
20230630,115000,1408709800,8920,8920,8920,8920,0
|
|
20230630,114900,1408709800,8920,8920,8920,8920,11
|
|
20230630,114800,1408611680,8910,8910,8910,8910,54
|
|
20230630,114700,1408130540,8920,8920,8920,8920,150
|
|
20230630,114600,1406792540,8920,8920,8920,8920,0
|
|
20230630,114500,1406792540,8920,8920,8920,8920,15
|
|
20230630,114400,1406658740,8930,8930,8930,8930,2
|
|
20230630,114300,1406640880,8900,8900,8900,8900,1030
|
|
20230630,114200,1397473880,8900,8900,8900,8900,1214
|
|
20230630,114100,1386669280,8900,8920,8920,8900,1294
|
|
20230630,114000,1375139360,8910,8910,8910,8910,36
|
|
20230630,113900,1374818600,8910,8910,8910,8910,57
|
|
20230630,113800,1374310730,8910,8920,8920,8910,20
|
|
20230630,113700,1374132520,8910,8910,8910,8910,214
|
|
20230630,113600,1372225780,8910,8900,8910,8900,832
|
|
20230630,113500,1364820970,8900,8900,8900,8890,117
|
|
20230630,113400,1363780770,8900,8900,8900,8900,502
|
|
20230630,113300,1359312970,8900,8900,8900,8900,134
|
|
20230630,113200,1358120370,8890,8890,8890,8890,0
|
|
20230630,113100,1358120370,8890,8890,8890,8890,65
|
|
20230630,113000,1357542520,8890,8900,8900,8890,123
|
|
20230630,112900,1356448850,8890,8900,8900,8890,915
|
|
20230630,112800,1348311370,8900,8890,8900,8890,952
|
|
20230630,112700,1339845690,8880,8890,8890,8880,280
|
|
20230630,112600,1337359260,8890,8890,8890,8890,2485
|
|
20230630,112500,1315267610,8900,8900,8910,8900,2893
|
|
20230630,112400,1289519900,8910,8900,8910,8900,138
|
|
20230630,112300,1288291670,8910,8910,8910,8910,1
|
|
20230630,112200,1288282760,8910,8910,8910,8900,107
|
|
20230630,112100,1287330390,8910,8910,8910,8910,12
|
|
20230630,112000,1287223470,8920,8920,8920,8920,9
|
|
20230630,111900,1287143190,8930,8920,8930,8900,2501
|
|
20230630,111800,1264864630,8930,8920,8930,8920,450
|
|
20230630,111700,1260850620,8920,8920,8920,8920,518
|
|
20230630,111600,1256230060,8920,8910,8920,8910,719
|
|
20230630,111500,1249823600,8920,8920,8920,8920,325
|
|
20230630,111400,1246924600,8920,8920,8920,8920,347
|
|
20230630,111300,1243829360,8920,8920,8920,8920,140
|
|
20230630,111200,1242580560,8930,8930,8930,8930,53
|
|
20230630,111100,1242107270,8930,8920,8930,8920,170
|
|
20230630,111000,1240590860,8920,8920,8920,8920,1000
|
|
20230630,110900,1231670860,8930,8930,8930,8930,5
|
|
20230630,110800,1231626210,8920,8930,8930,8920,5
|
|
20230630,110700,1231581600,8920,8920,8930,8920,344
|
|
20230630,110600,1228510030,8920,8920,8920,8920,267
|
|
20230630,110500,1226128390,8920,8920,8920,8920,0
|
|
20230630,110400,1226128390,8920,8920,8920,8920,11
|
|
20230630,110300,1226030270,8920,8920,8920,8920,72
|
|
20230630,110200,1225388030,8930,8930,8930,8930,1
|
|
20230630,110100,1225379100,8920,8920,8920,8920,5
|
|
20230630,110000,1225334500,8910,8920,8920,8910,160
|
|
20230630,105900,1223907560,8930,8930,8930,8930,134
|
|
20230630,105800,1222710940,8920,8920,8920,8920,144
|
|
20230630,105700,1221426460,8920,8920,8920,8920,210
|
|
20230630,105600,1219553260,8920,8920,8920,8920,0
|
|
20230630,105500,1219553260,8920,8920,8930,8900,158
|
|
20230630,105400,1218144880,8930,8900,8930,8900,303
|
|
20230630,105300,1215442130,8910,8920,8920,8910,29
|
|
20230630,105200,1215183470,8920,8930,8930,8890,8
|
|
20230630,105100,1215112080,8890,8940,8940,8890,2460
|
|
20230630,105000,1193193950,8930,8940,8940,8930,157
|
|
20230630,104900,1191791910,8940,8940,8940,8940,31
|
|
20230630,104800,1191514770,8950,8950,8950,8950,2723
|
|
20230630,104700,1167143920,8950,8940,8950,8940,463
|
|
20230630,104600,1163000780,8940,8940,8950,8940,737
|
|
20230630,104500,1156409000,8940,8930,8940,8930,850
|
|
20230630,104400,1148815500,8930,8930,8930,8930,334
|
|
20230630,104300,1145832880,8930,8930,8930,8930,11
|
|
20230630,104200,1145734650,8930,8890,8930,8890,4320
|
|
20230630,104100,1107298820,8880,8880,8890,8880,514
|
|
20230630,104000,1102734490,8880,8880,8880,8880,522
|
|
20230630,103900,1098099130,8880,8880,8880,8880,2
|
|
20230630,103800,1098081370,8870,8880,8880,8870,176
|
|
20230630,103700,1096519500,8880,8870,8880,8870,327
|
|
20230630,103600,1093615940,8880,8880,8880,8880,2974
|
|
20230630,103500,1067206820,8880,8880,8880,8880,201
|
|
20230630,103400,1065421940,8890,8890,8890,8880,146
|
|
20230630,103300,1064124020,8880,8900,8900,8880,822
|
|
20230630,103200,1056818600,8890,8900,8900,8880,21
|
|
20230630,103100,1056631730,8880,8880,8880,8870,1330
|
|
20230630,103000,1044822450,8870,8880,8880,8870,1010
|
|
20230630,102900,1035853670,8880,8890,8890,8880,510
|
|
20230630,102800,1031323820,8890,8890,8900,8890,402
|
|
20230630,102700,1027750020,8890,8900,8900,8890,496
|
|
20230630,102600,1023339860,8890,8890,8890,8890,31
|
|
20230630,102500,1023064270,8900,8900,8900,8890,1210
|
|
20230630,102400,1012296270,8900,8910,8910,8900,239
|
|
20230630,102300,1010166810,8910,8910,8910,8910,297
|
|
20230630,102200,1007520540,8910,8940,8940,8910,678
|
|
20230630,102100,1001475650,8950,8910,8950,8900,517
|
|
20230630,102000,996869830,8900,8940,8950,8900,7165
|
|
20230630,101900,932925620,8950,8950,8950,8950,355
|
|
20230630,101800,929748370,8950,8960,8960,8950,1657
|
|
20230630,101700,914918110,8960,8950,8960,8950,78
|
|
20230630,101600,914219850,8950,8960,8960,8950,232
|
|
20230630,101500,912141140,8960,8950,8960,8950,118
|
|
20230630,101400,911084860,8950,8960,8960,8950,57
|
|
20230630,101300,910574640,8960,8950,8960,8940,338
|
|
20230630,101200,907547940,8960,8960,8960,8960,132
|
|
20230630,101100,906365220,8960,8960,8960,8960,78
|
|
20230630,101000,905666340,8940,8960,8960,8940,415
|
|
20230630,100900,901952130,8960,8970,8970,8960,323
|
|
20230630,100800,899057500,8970,8960,8970,8960,2
|
|
20230630,100700,899039570,8960,8950,8960,8950,294
|
|
20230630,100600,896407330,8950,8960,8960,8950,150
|
|
20230630,100500,895063980,8960,8960,8960,8960,2
|
|
20230630,100400,895046060,8950,8950,8950,8950,1066
|
|
20230630,100300,885505360,8950,8950,8950,8950,23
|
|
20230630,100200,885299510,8950,8950,8950,8950,12
|
|
20230630,100100,885192110,8950,8950,8950,8950,72
|
|
20230630,100000,884547710,8950,8950,8950,8950,1
|
|
20230630,095900,884538760,8950,8940,8950,8940,510
|
|
20230630,095800,879979340,8940,8930,8940,8930,149
|
|
20230630,095700,878648760,8920,8910,8920,8910,11
|
|
20230630,095600,878550740,8920,8930,8930,8910,554
|
|
20230630,095500,873609120,8930,8920,8930,8920,152
|
|
20230630,095400,872252260,8920,8930,8930,8920,170
|
|
20230630,095300,870735660,8930,8930,8930,8920,107
|
|
20230630,095200,869780650,8930,8930,8930,8930,83
|
|
20230630,095100,869039460,8930,8930,8930,8930,450
|
|
20230630,095000,865020960,8930,8930,8930,8920,110
|
|
20230630,094900,864038860,8930,8930,8930,8920,207
|
|
20230630,094800,862192350,8930,8930,8930,8930,100
|
|
20230630,094700,861299350,8930,8920,8930,8920,218
|
|
20230630,094600,859352710,8920,8920,8920,8910,346
|
|
20230630,094500,856267340,8920,8940,8940,8920,1309
|
|
20230630,094400,844586600,8940,8940,8940,8940,190
|
|
20230630,094300,842888000,8930,8940,8950,8930,159
|
|
20230630,094200,841466260,8920,8930,8940,8910,1554
|
|
20230630,094100,827604790,8930,8930,8940,8930,97
|
|
20230630,094000,826738280,8920,8920,8920,8920,1155
|
|
20230630,093900,816435680,8920,8910,8920,8900,319
|
|
20230630,093800,813594230,8910,8910,8910,8910,1226
|
|
20230630,093700,802670570,8900,8910,8910,8900,281
|
|
20230630,093600,800166880,8910,8900,8910,8890,701
|
|
20230630,093500,793926840,8900,8860,8900,8860,4661
|
|
20230630,093400,752612100,8860,8860,8860,8840,1101
|
|
20230630,093300,742867730,8870,8880,8880,8850,1958
|
|
20230630,093200,725528500,8880,8900,8900,8870,1930
|
|
20230630,093100,708392310,8900,8900,8900,8890,326
|
|
20230630,093000,705490920,8900,8900,8900,8900,117
|
|
20230630,092900,704449620,8900,8850,8900,8850,9512
|
|
20230630,092800,620242620,8850,8850,8860,8840,2329
|
|
20230630,092700,599632960,8850,8880,8880,8850,6784
|
|
20230630,092600,539558060,8880,8900,8900,8880,10144
|
|
20230630,092500,449307040,8910,8910,8920,8910,1764
|
|
20230630,092400,433589480,8910,8920,8920,8900,1590
|
|
20230630,092300,419424470,8920,8930,8930,8910,5255
|
|
20230630,092200,372566390,8930,8940,8940,8930,1853
|
|
20230630,092100,356002970,8950,8950,8950,8940,75
|
|
20230630,092000,355332130,8950,8950,8950,8950,97
|
|
20230630,091900,354463980,8950,8970,8970,8950,3431
|
|
20230630,091800,323743040,8980,8950,8980,8940,835
|
|
20230630,091700,316267910,8950,8920,8950,8920,1468
|
|
20230630,091600,303155230,8930,8930,8930,8920,2036
|
|
20230630,091500,284986750,8930,8920,8930,8910,1404
|
|
20230630,091400,272458080,8930,8930,8930,8930,283
|
|
20230630,091300,269930890,8910,8920,8920,8900,7909
|
|
20230630,091200,199523760,8920,8980,8980,8920,2947
|
|
20230630,091100,173166680,8980,9020,9020,8980,8285
|
|
20230630,091000,98597080,9030,9030,9050,9010,1147
|
|
20230630,090900,88253960,9050,9060,9070,9020,1384
|
|
20230630,090800,75721250,9030,9040,9050,9030,1474
|
|
20230630,090700,62406710,9040,9040,9040,9030,574
|
|
20230630,090600,57221760,9030,9040,9040,9030,1090
|
|
20230630,090500,47372260,9040,9050,9070,9030,1034
|
|
20230630,090400,38027950,9070,9070,9070,9070,94
|
|
20230630,090300,37175370,9070,9070,9070,9070,11
|
|
20230630,090200,37075600,9030,9050,9090,9030,2301
|
|
20230630,090100,16281050,9040,9040,9050,9040,311
|
|
20230630,090000,13469600,9040,9040,9040,9040,1490
|