653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195000,341753590,8530,8530,8530,8530,2026
|
|
20230630,194900,341753590,8530,8530,8530,8530,0
|
|
20230630,194800,341753590,8530,8530,8530,8530,0
|
|
20230630,194700,341753590,8530,8530,8530,8530,0
|
|
20230630,194600,341753590,8530,8530,8530,8530,0
|
|
20230630,194500,341753590,8530,8530,8530,8530,0
|
|
20230630,194400,341753590,8530,8530,8530,8530,0
|
|
20230630,194300,341753590,8530,8530,8530,8530,0
|
|
20230630,194200,341753590,8530,8530,8530,8530,0
|
|
20230630,194100,341753590,8530,8530,8530,8530,0
|
|
20230630,194000,341753590,8530,8530,8530,8530,0
|
|
20230630,193900,341753590,8530,8530,8530,8530,0
|
|
20230630,193800,341753590,8530,8530,8530,8530,0
|
|
20230630,193700,341753590,8530,8530,8530,8530,0
|
|
20230630,193600,341753590,8530,8530,8530,8530,0
|
|
20230630,193500,341753590,8530,8530,8530,8530,0
|
|
20230630,193400,341753590,8530,8530,8530,8530,0
|
|
20230630,193300,341753590,8530,8530,8530,8530,0
|
|
20230630,193200,341753590,8530,8530,8530,8530,0
|
|
20230630,193100,341753590,8530,8530,8530,8530,0
|
|
20230630,193000,341753590,8530,8530,8530,8530,0
|
|
20230630,192900,341753590,8530,8530,8530,8530,0
|
|
20230630,192800,341753590,8530,8530,8530,8530,0
|
|
20230630,192700,341753590,8530,8530,8530,8530,0
|
|
20230630,192600,341753590,8530,8530,8530,8530,0
|
|
20230630,192500,341753590,8530,8530,8530,8530,0
|
|
20230630,192400,341753590,8530,8530,8530,8530,0
|
|
20230630,192300,341753590,8530,8530,8530,8530,0
|
|
20230630,192200,341753590,8530,8530,8530,8530,0
|
|
20230630,192100,341753590,8530,8530,8530,8530,0
|
|
20230630,192000,341753590,8530,8530,8530,8530,2026
|
|
20230630,191900,341753590,8530,8530,8530,8530,0
|
|
20230630,191800,341753590,8530,8530,8530,8530,0
|
|
20230630,191700,341753590,8530,8530,8530,8530,0
|
|
20230630,191600,341753590,8530,8530,8530,8530,0
|
|
20230630,191500,341753590,8530,8530,8530,8530,0
|
|
20230630,191400,341753590,8530,8530,8530,8530,0
|
|
20230630,191300,341753590,8530,8530,8530,8530,0
|
|
20230630,191200,341753590,8530,8530,8530,8530,0
|
|
20230630,191100,341753590,8530,8530,8530,8530,0
|
|
20230630,191000,341753590,8530,8530,8530,8530,0
|
|
20230630,190900,341753590,8530,8530,8530,8530,0
|
|
20230630,190800,341753590,8530,8530,8530,8530,0
|
|
20230630,190700,341753590,8530,8530,8530,8530,0
|
|
20230630,190600,341753590,8530,8530,8530,8530,0
|
|
20230630,190500,341753590,8530,8530,8530,8530,0
|
|
20230630,190400,341753590,8530,8530,8530,8530,0
|
|
20230630,190300,341753590,8530,8530,8530,8530,0
|
|
20230630,190200,341753590,8530,8530,8530,8530,0
|
|
20230630,190100,341753590,8530,8530,8530,8530,0
|
|
20230630,190000,341753590,8530,8530,8530,8530,0
|
|
20230630,185900,341753590,8530,8530,8530,8530,0
|
|
20230630,185800,341753590,8530,8530,8530,8530,0
|
|
20230630,185700,341753590,8530,8530,8530,8530,0
|
|
20230630,185600,341753590,8530,8530,8530,8530,0
|
|
20230630,185500,341753590,8530,8530,8530,8530,0
|
|
20230630,185400,341753590,8530,8530,8530,8530,0
|
|
20230630,185300,341753590,8530,8530,8530,8530,0
|
|
20230630,185200,341753590,8530,8530,8530,8530,0
|
|
20230630,185100,341753590,8530,8530,8530,8530,0
|
|
20230630,185000,341753590,8530,8530,8530,8530,2026
|
|
20230630,184900,341753590,8530,8530,8530,8530,0
|
|
20230630,184800,341753590,8530,8530,8530,8530,0
|
|
20230630,184700,341753590,8530,8530,8530,8530,0
|
|
20230630,184600,341753590,8530,8530,8530,8530,0
|
|
20230630,184500,341753590,8530,8530,8530,8530,0
|
|
20230630,184400,341753590,8530,8530,8530,8530,0
|
|
20230630,184300,341753590,8530,8530,8530,8530,0
|
|
20230630,184200,341753590,8530,8530,8530,8530,0
|
|
20230630,184100,341753590,8530,8530,8530,8530,0
|
|
20230630,184000,341753590,8530,8530,8530,8530,0
|
|
20230630,183900,341753590,8530,8530,8530,8530,0
|
|
20230630,183800,341753590,8530,8530,8530,8530,0
|
|
20230630,183700,341753590,8530,8530,8530,8530,0
|
|
20230630,183600,341753590,8530,8530,8530,8530,0
|
|
20230630,183500,341753590,8530,8530,8530,8530,0
|
|
20230630,183400,341753590,8530,8530,8530,8530,0
|
|
20230630,183300,341753590,8530,8530,8530,8530,0
|
|
20230630,183200,341753590,8530,8530,8530,8530,0
|
|
20230630,183100,341753590,8530,8530,8530,8530,0
|
|
20230630,183000,341753590,8530,8530,8530,8530,0
|
|
20230630,182900,341753590,8530,8530,8530,8530,0
|
|
20230630,182800,341753590,8530,8530,8530,8530,0
|
|
20230630,182700,341753590,8530,8530,8530,8530,0
|
|
20230630,182600,341753590,8530,8530,8530,8530,0
|
|
20230630,182500,341753590,8530,8530,8530,8530,0
|
|
20230630,182400,341753590,8530,8530,8530,8530,0
|
|
20230630,182300,341753590,8530,8530,8530,8530,0
|
|
20230630,182200,341753590,8530,8530,8530,8530,0
|
|
20230630,182100,341753590,8530,8530,8530,8530,0
|
|
20230630,182000,341753590,8530,8530,8530,8530,2026
|
|
20230630,181900,341753590,8530,8530,8530,8530,0
|
|
20230630,181800,341753590,8530,8530,8530,8530,0
|
|
20230630,181700,341753590,8530,8530,8530,8530,0
|
|
20230630,181600,341753590,8530,8530,8530,8530,0
|
|
20230630,181500,341753590,8530,8530,8530,8530,0
|
|
20230630,181400,341753590,8530,8530,8530,8530,0
|
|
20230630,181300,341753590,8530,8530,8530,8530,0
|
|
20230630,181200,341753590,8530,8530,8530,8530,0
|
|
20230630,181100,341753590,8530,8530,8530,8530,0
|
|
20230630,181000,341753590,8530,8530,8530,8530,0
|
|
20230630,180900,341753590,8530,8530,8530,8530,0
|
|
20230630,180800,341753590,8530,8530,8530,8530,0
|
|
20230630,180700,341753590,8530,8530,8530,8530,0
|
|
20230630,180600,341753590,8530,8530,8530,8530,0
|
|
20230630,180500,341753590,8530,8530,8530,8530,0
|
|
20230630,180400,341753590,8530,8530,8530,8530,0
|
|
20230630,180300,341753590,8530,8530,8530,8530,0
|
|
20230630,180200,341753590,8530,8530,8530,8530,0
|
|
20230630,180100,341753590,8530,8530,8530,8530,0
|
|
20230630,180000,341753590,8530,8530,8530,8530,0
|
|
20230630,175900,341753590,8530,8530,8530,8530,0
|
|
20230630,175800,341753590,8530,8530,8530,8530,0
|
|
20230630,175700,341753590,8530,8530,8530,8530,0
|
|
20230630,175600,341753590,8530,8530,8530,8530,0
|
|
20230630,175500,341753590,8530,8530,8530,8530,0
|
|
20230630,175400,341753590,8530,8530,8530,8530,0
|
|
20230630,175300,341753590,8530,8530,8530,8530,0
|
|
20230630,175200,341753590,8530,8530,8530,8530,0
|
|
20230630,175100,341753590,8530,8530,8530,8530,0
|
|
20230630,175000,341753590,8530,8530,8530,8530,2026
|
|
20230630,174900,341753590,8530,8530,8530,8530,0
|
|
20230630,174800,341753590,8530,8530,8530,8530,0
|
|
20230630,174700,341753590,8530,8530,8530,8530,0
|
|
20230630,174600,341753590,8530,8530,8530,8530,0
|
|
20230630,174500,341753590,8530,8530,8530,8530,0
|
|
20230630,174400,341753590,8530,8530,8530,8530,0
|
|
20230630,174300,341753590,8530,8530,8530,8530,0
|
|
20230630,174200,341753590,8530,8530,8530,8530,0
|
|
20230630,174100,341753590,8530,8530,8530,8530,0
|
|
20230630,174000,341753590,8530,8530,8530,8530,0
|
|
20230630,173900,341753590,8530,8530,8530,8530,0
|
|
20230630,173800,341753590,8530,8530,8530,8530,0
|
|
20230630,173700,341753590,8530,8530,8530,8530,0
|
|
20230630,173600,341753590,8530,8530,8530,8530,0
|
|
20230630,173500,341753590,8530,8530,8530,8530,0
|
|
20230630,173400,341753590,8530,8530,8530,8530,0
|
|
20230630,173300,341753590,8530,8530,8530,8530,0
|
|
20230630,173200,341753590,8530,8530,8530,8530,0
|
|
20230630,173100,341753590,8530,8530,8530,8530,0
|
|
20230630,173000,341753590,8530,8530,8530,8530,0
|
|
20230630,172900,341753590,8530,8530,8530,8530,0
|
|
20230630,172800,341753590,8530,8530,8530,8530,0
|
|
20230630,172700,341753590,8530,8530,8530,8530,0
|
|
20230630,172600,341753590,8530,8530,8530,8530,0
|
|
20230630,172500,341753590,8530,8530,8530,8530,0
|
|
20230630,172400,341753590,8530,8530,8530,8530,0
|
|
20230630,172300,341753590,8530,8530,8530,8530,0
|
|
20230630,172200,341753590,8530,8530,8530,8530,0
|
|
20230630,172100,341753590,8530,8530,8530,8530,0
|
|
20230630,172000,341753590,8530,8530,8530,8530,2026
|
|
20230630,171900,341753590,8530,8530,8530,8530,0
|
|
20230630,171800,341753590,8530,8530,8530,8530,0
|
|
20230630,171700,341753590,8530,8530,8530,8530,0
|
|
20230630,171600,341753590,8530,8530,8530,8530,0
|
|
20230630,171500,341753590,8530,8530,8530,8530,0
|
|
20230630,171400,341753590,8530,8530,8530,8530,0
|
|
20230630,171300,341753590,8530,8530,8530,8530,0
|
|
20230630,171200,341753590,8530,8530,8530,8530,0
|
|
20230630,171100,341753590,8530,8530,8530,8530,0
|
|
20230630,171000,341753590,8530,8530,8530,8530,0
|
|
20230630,170900,341753590,8530,8530,8530,8530,0
|
|
20230630,170800,341753590,8530,8530,8530,8530,0
|
|
20230630,170700,341753590,8530,8530,8530,8530,0
|
|
20230630,170600,341753590,8530,8530,8530,8530,0
|
|
20230630,170500,341753590,8530,8530,8530,8530,0
|
|
20230630,170400,341753590,8530,8530,8530,8530,0
|
|
20230630,170300,341753590,8530,8530,8530,8530,0
|
|
20230630,170200,341753590,8530,8530,8530,8530,0
|
|
20230630,170100,341753590,8530,8530,8530,8530,0
|
|
20230630,170000,341753590,8530,8530,8530,8530,0
|
|
20230630,165900,341753590,8530,8530,8530,8530,0
|
|
20230630,165800,341753590,8530,8530,8530,8530,0
|
|
20230630,165700,341753590,8530,8530,8530,8530,0
|
|
20230630,165600,341753590,8530,8530,8530,8530,0
|
|
20230630,165500,341753590,8530,8530,8530,8530,0
|
|
20230630,165400,341753590,8530,8530,8530,8530,0
|
|
20230630,165300,341753590,8530,8530,8530,8530,0
|
|
20230630,165200,341753590,8530,8530,8530,8530,0
|
|
20230630,165100,341753590,8530,8530,8530,8530,0
|
|
20230630,165000,341753590,8530,8530,8530,8530,2026
|
|
20230630,164900,341753590,8530,8530,8530,8530,0
|
|
20230630,164800,341753590,8530,8530,8530,8530,0
|
|
20230630,164700,341753590,8530,8530,8530,8530,0
|
|
20230630,164600,341753590,8530,8530,8530,8530,0
|
|
20230630,164500,341753590,8530,8530,8530,8530,0
|
|
20230630,164400,341753590,8530,8530,8530,8530,0
|
|
20230630,164300,341753590,8530,8530,8530,8530,0
|
|
20230630,164200,341753590,8530,8530,8530,8530,0
|
|
20230630,164100,341753590,8530,8530,8530,8530,0
|
|
20230630,164000,341753590,8530,8530,8530,8530,0
|
|
20230630,163900,341753590,8530,8530,8530,8530,0
|
|
20230630,163800,341753590,8530,8530,8530,8530,0
|
|
20230630,163700,341753590,8530,8530,8530,8530,0
|
|
20230630,163600,341753590,8530,8530,8530,8530,0
|
|
20230630,163500,341753590,8530,8530,8530,8530,0
|
|
20230630,163400,341753590,8530,8530,8530,8530,0
|
|
20230630,163300,341753590,8530,8530,8530,8530,0
|
|
20230630,163200,341753590,8530,8530,8530,8530,0
|
|
20230630,163100,341753590,8530,8530,8530,8530,0
|
|
20230630,163000,341753590,8530,8530,8530,8530,0
|
|
20230630,162900,341753590,8530,8530,8530,8530,0
|
|
20230630,162800,341753590,8530,8530,8530,8530,0
|
|
20230630,162700,341753590,8530,8530,8530,8530,0
|
|
20230630,162600,341753590,8530,8530,8530,8530,0
|
|
20230630,162500,341753590,8530,8530,8530,8530,0
|
|
20230630,162400,341753590,8530,8530,8530,8530,0
|
|
20230630,162300,341753590,8530,8530,8530,8530,0
|
|
20230630,162200,341753590,8530,8530,8530,8530,0
|
|
20230630,162100,341753590,8530,8530,8530,8530,0
|
|
20230630,162000,341753590,8530,8530,8530,8530,2026
|
|
20230630,161900,341753590,8530,8530,8530,8530,0
|
|
20230630,161800,341753590,8530,8530,8530,8530,0
|
|
20230630,161700,341753590,8530,8530,8530,8530,0
|
|
20230630,161600,341753590,8530,8530,8530,8530,0
|
|
20230630,161500,341753590,8530,8530,8530,8530,0
|
|
20230630,161400,341753590,8530,8530,8530,8530,0
|
|
20230630,161300,341753590,8530,8530,8530,8530,0
|
|
20230630,161200,341753590,8530,8530,8530,8530,0
|
|
20230630,161100,341753590,8530,8530,8530,8530,0
|
|
20230630,161000,341753590,8530,8530,8530,8530,0
|
|
20230630,160900,341753590,8530,8530,8530,8530,0
|
|
20230630,160800,341753590,8530,8530,8530,8530,0
|
|
20230630,160700,341753590,8530,8530,8530,8530,0
|
|
20230630,160600,341753590,8530,8530,8530,8530,0
|
|
20230630,160500,341753590,8530,8530,8530,8530,0
|
|
20230630,160400,341753590,8530,8530,8530,8530,0
|
|
20230630,160300,341753590,8530,8530,8530,8530,0
|
|
20230630,160200,341753590,8530,8530,8530,8530,0
|
|
20230630,160100,341753590,8530,8530,8530,8530,0
|
|
20230630,160000,341753590,8530,8530,8530,8530,0
|
|
20230630,155900,341753590,8530,8530,8530,8530,0
|
|
20230630,155800,341753590,8530,8530,8530,8530,0
|
|
20230630,155700,341753590,8530,8530,8530,8530,0
|
|
20230630,155600,341753590,8530,8530,8530,8530,0
|
|
20230630,155500,341753590,8530,8530,8530,8530,0
|
|
20230630,155400,341753590,8530,8530,8530,8530,0
|
|
20230630,155300,341753590,8530,8530,8530,8530,0
|
|
20230630,155200,341753590,8530,8530,8530,8530,0
|
|
20230630,155100,341753590,8530,8530,8530,8530,0
|
|
20230630,155000,341753590,8530,8530,8530,8530,2026
|
|
20230630,154900,341753590,8530,8530,8530,8530,0
|
|
20230630,154800,341753590,8530,8530,8530,8530,0
|
|
20230630,154700,341753590,8530,8530,8530,8530,0
|
|
20230630,154600,341753590,8530,8530,8530,8530,0
|
|
20230630,154500,341753590,8530,8530,8530,8530,0
|
|
20230630,154400,341753590,8530,8530,8530,8530,0
|
|
20230630,154300,341753590,8530,8530,8530,8530,0
|
|
20230630,154200,341753590,8530,8530,8530,8530,0
|
|
20230630,154100,341753590,8530,8530,8530,8530,0
|
|
20230630,154000,341753590,8530,8530,8530,8530,0
|
|
20230630,153900,341753590,8530,8530,8530,8530,0
|
|
20230630,153800,341753590,8530,8530,8530,8530,0
|
|
20230630,153700,341753590,8530,8530,8530,8530,0
|
|
20230630,153600,341753590,8530,8530,8530,8530,0
|
|
20230630,153500,341753590,8530,8530,8530,8530,0
|
|
20230630,153400,341753590,8530,8530,8530,8530,0
|
|
20230630,153300,341753590,8530,8530,8530,8530,0
|
|
20230630,153200,341753590,8530,8530,8530,8530,0
|
|
20230630,153100,341753590,8530,8530,8530,8530,0
|
|
20230630,153000,341753590,8530,8530,8530,8530,2026
|
|
20230630,152900,324471810,8550,8550,8550,8550,0
|
|
20230630,152800,324471810,8550,8550,8550,8550,0
|
|
20230630,152700,324471810,8550,8550,8550,8550,0
|
|
20230630,152600,324471810,8550,8550,8550,8550,0
|
|
20230630,152500,324471810,8550,8550,8550,8550,0
|
|
20230630,152400,324471810,8550,8550,8550,8550,0
|
|
20230630,152300,324471810,8550,8550,8550,8550,0
|
|
20230630,152200,324471810,8550,8550,8550,8550,0
|
|
20230630,152100,324471810,8550,8550,8550,8550,0
|
|
20230630,152000,324471810,8550,8550,8550,8550,0
|
|
20230630,151900,324471810,8550,8550,8550,8550,87
|
|
20230630,151800,323727960,8550,8570,8570,8550,139
|
|
20230630,151700,322538510,8550,8550,8550,8550,99
|
|
20230630,151600,321692060,8570,8550,8570,8550,25
|
|
20230630,151500,321477930,8570,8570,8570,8570,0
|
|
20230630,151400,321477930,8570,8570,8570,8570,0
|
|
20230630,151300,321477930,8570,8570,8570,8570,55
|
|
20230630,151200,321006580,8580,8580,8580,8580,0
|
|
20230630,151100,321006580,8580,8580,8580,8580,0
|
|
20230630,151000,321006580,8580,8580,8580,8580,0
|
|
20230630,150900,321006580,8580,8580,8580,8580,0
|
|
20230630,150800,321006580,8580,8570,8580,8570,2
|
|
20230630,150700,320989430,8580,8580,8580,8560,2845
|
|
20230630,150600,296635190,8580,8580,8580,8580,7
|
|
20230630,150500,296575130,8580,8580,8580,8570,17
|
|
20230630,150400,296429280,8580,8580,8580,8580,120
|
|
20230630,150300,295399680,8580,8580,8580,8580,159
|
|
20230630,150200,294035460,8580,8580,8580,8580,8
|
|
20230630,150100,293966820,8580,8560,8580,8560,1251
|
|
20230630,150000,283257760,8560,8560,8560,8560,23
|
|
20230630,145900,283060880,8560,8560,8560,8560,18
|
|
20230630,145800,282906800,8560,8560,8560,8560,29
|
|
20230630,145700,282658560,8560,8560,8560,8560,19
|
|
20230630,145600,282495920,8550,8550,8550,8550,293
|
|
20230630,145500,279990770,8550,8550,8550,8550,22
|
|
20230630,145400,279802670,8550,8550,8550,8550,25
|
|
20230630,145300,279588920,8540,8540,8540,8540,113
|
|
20230630,145200,278623900,8550,8550,8550,8550,21
|
|
20230630,145100,278444350,8550,8540,8550,8540,320
|
|
20230630,145000,275711350,8550,8550,8550,8550,25
|
|
20230630,144900,275497600,8550,8550,8550,8550,23
|
|
20230630,144800,275300950,8550,8560,8560,8550,417
|
|
20230630,144700,271734260,8560,8560,8560,8560,19
|
|
20230630,144600,271571620,8560,8560,8560,8560,27
|
|
20230630,144500,271340500,8560,8550,8560,8550,399
|
|
20230630,144400,267928860,8560,8560,8560,8560,27
|
|
20230630,144300,267697740,8560,8560,8560,8560,100
|
|
20230630,144200,266841740,8560,8560,8560,8560,53
|
|
20230630,144100,266388060,8560,8560,8560,8560,22
|
|
20230630,144000,266199740,8560,8560,8560,8560,22
|
|
20230630,143900,266011420,8560,8550,8560,8550,226
|
|
20230630,143800,264078860,8560,8560,8560,8550,61
|
|
20230630,143700,263557050,8560,8560,8560,8560,24
|
|
20230630,143600,263351610,8550,8550,8560,8550,235
|
|
20230630,143500,261342140,8560,8560,8560,8560,21
|
|
20230630,143400,261162380,8560,8560,8560,8560,60
|
|
20230630,143300,260648780,8560,8560,8560,8560,80
|
|
20230630,143200,259963980,8560,8560,8560,8560,24
|
|
20230630,143100,259758540,8560,8560,8560,8560,16
|
|
20230630,143000,259621580,8560,8560,8560,8560,0
|
|
20230630,142900,259621580,8560,8560,8560,8560,26
|
|
20230630,142800,259399020,8560,8560,8560,8560,25
|
|
20230630,142700,259185020,8560,8550,8560,8550,105
|
|
20230630,142600,258287050,8560,8550,8560,8550,244
|
|
20230630,142500,256200450,8550,8540,8550,8540,109
|
|
20230630,142400,255269420,8540,8540,8540,8540,20
|
|
20230630,142300,255098620,8540,8530,8540,8530,28
|
|
20230630,142200,254859680,8540,8540,8540,8540,17
|
|
20230630,142100,254714500,8540,8540,8540,8540,29
|
|
20230630,142000,254466840,8540,8540,8540,8540,22
|
|
20230630,141900,254278960,8540,8540,8540,8540,0
|
|
20230630,141800,254278960,8540,8540,8540,8540,25
|
|
20230630,141700,254065460,8540,8540,8540,8540,26
|
|
20230630,141600,253843420,8540,8540,8540,8540,22
|
|
20230630,141500,253655540,8540,8540,8540,8540,20
|
|
20230630,141400,253484740,8540,8510,8540,8510,142
|
|
20230630,141300,252275660,8510,8540,8540,8510,25
|
|
20230630,141200,252062190,8540,8530,8540,8510,2027
|
|
20230630,141100,234807130,8540,8540,8540,8540,21
|
|
20230630,141000,234627790,8540,8540,8540,8540,16
|
|
20230630,140900,234491150,8540,8540,8540,8540,1
|
|
20230630,140800,234482610,8540,8540,8540,8540,24
|
|
20230630,140700,234277650,8540,8540,8540,8540,24
|
|
20230630,140600,234072690,8540,8540,8540,8540,26
|
|
20230630,140500,233850650,8540,8540,8540,8540,21
|
|
20230630,140400,233671310,8540,8540,8540,8540,19
|
|
20230630,140300,233509050,8540,8540,8540,8540,29
|
|
20230630,140200,233261390,8540,8540,8540,8540,22
|
|
20230630,140100,233073510,8540,8540,8540,8540,22
|
|
20230630,140000,232885630,8540,8540,8540,8540,21
|
|
20230630,135900,232706290,8540,8540,8540,8540,23
|
|
20230630,135800,232509870,8540,8540,8540,8540,23
|
|
20230630,135700,232313450,8530,8540,8540,8530,890
|
|
20230630,135600,224717350,8530,8530,8530,8530,2
|
|
20230630,135500,224700290,8540,8540,8540,8540,28
|
|
20230630,135400,224461170,8540,8540,8540,8530,214
|
|
20230630,135300,222635410,8540,8540,8540,8540,28
|
|
20230630,135200,222396290,8540,8540,8540,8540,17
|
|
20230630,135100,222251110,8530,8520,8530,8520,330
|
|
20230630,135000,219439200,8540,8540,8540,8540,16
|
|
20230630,134900,219302560,8540,8540,8540,8540,35
|
|
20230630,134800,219003660,8540,8530,8540,8530,25
|
|
20230630,134700,218790310,8540,8540,8540,8540,0
|
|
20230630,134600,218790310,8540,8540,8540,8540,19
|
|
20230630,134500,218628050,8530,8520,8530,8520,104
|
|
20230630,134400,217741740,8530,8530,8530,8530,19
|
|
20230630,134300,217579670,8530,8530,8530,8530,30
|
|
20230630,134200,217323770,8530,8530,8530,8530,16
|
|
20230630,134100,217187290,8530,8530,8530,8530,26
|
|
20230630,134000,216965510,8540,8520,8540,8520,170
|
|
20230630,133900,215516710,8540,8540,8540,8540,23
|
|
20230630,133800,215320290,8540,8540,8540,8540,78
|
|
20230630,133700,214654170,8540,8530,8540,8530,53
|
|
20230630,133600,214201740,8530,8540,8540,8530,28
|
|
20230630,133500,213962630,8540,8540,8540,8540,0
|
|
20230630,133400,213962630,8540,8540,8540,8540,21
|
|
20230630,133300,213783290,8540,8540,8540,8540,20
|
|
20230630,133200,213612490,8540,8540,8540,8540,20
|
|
20230630,133100,213441690,8540,8520,8540,8520,151
|
|
20230630,133000,212154620,8530,8530,8530,8530,219
|
|
20230630,132900,210286550,8530,8530,8530,8530,28
|
|
20230630,132800,210047710,8530,8530,8530,8530,22
|
|
20230630,132700,209860050,8530,8530,8530,8530,22
|
|
20230630,132600,209672390,8530,8530,8530,8530,16
|
|
20230630,132500,209535910,8530,8530,8530,8530,40
|
|
20230630,132400,209194710,8510,8530,8530,8510,1617
|
|
20230630,132300,195413360,8540,8530,8540,8530,193
|
|
20230630,132200,193766840,8540,8540,8540,8540,21
|
|
20230630,132100,193587500,8540,8540,8540,8540,26
|
|
20230630,132000,193365460,8540,8540,8540,8540,22
|
|
20230630,131900,193177580,8540,8540,8540,8540,24
|
|
20230630,131800,192972620,8540,8540,8540,8540,22
|
|
20230630,131700,192784740,8540,8540,8540,8540,19
|
|
20230630,131600,192622480,8540,8540,8540,8540,21
|
|
20230630,131500,192443140,8540,8540,8540,8540,140
|
|
20230630,131400,191247540,8540,8540,8540,8540,30
|
|
20230630,131300,190991340,8540,8540,8540,8540,18
|
|
20230630,131200,190837620,8540,8540,8540,8540,0
|
|
20230630,131100,190837620,8540,8540,8540,8540,47
|
|
20230630,131000,190436240,8520,8520,8520,8520,13
|
|
20230630,130900,190325480,8520,8530,8530,8520,216
|
|
20230630,130800,188484920,8520,8540,8540,8520,234
|
|
20230630,130700,186490740,8540,8540,8540,8540,27
|
|
20230630,130600,186260160,8540,8540,8540,8540,20
|
|
20230630,130500,186089360,8540,8540,8540,8540,27
|
|
20230630,130400,185858780,8540,8540,8540,8540,26
|
|
20230630,130300,185636740,8540,8540,8540,8540,16
|
|
20230630,130200,185500100,8540,8540,8540,8540,0
|
|
20230630,130100,185500100,8540,8540,8540,8540,24
|
|
20230630,130000,185295140,8540,8540,8540,8540,26
|
|
20230630,125900,185073100,8540,8540,8540,8540,38
|
|
20230630,125800,184748580,8530,8540,8540,8530,40
|
|
20230630,125700,184407280,8540,8520,8540,8520,976
|
|
20230630,125600,176091420,8520,8520,8520,8520,24
|
|
20230630,125500,175886940,8520,8520,8520,8520,19
|
|
20230630,125400,175725060,8520,8520,8520,8520,26
|
|
20230630,125300,175503540,8520,8520,8520,8520,19
|
|
20230630,125200,175341660,8510,8520,8520,8510,127
|
|
20230630,125100,174260620,8520,8530,8530,8520,556
|
|
20230630,125000,169522560,8540,8540,8540,8540,25
|
|
20230630,124900,169309060,8540,8540,8540,8540,20
|
|
20230630,124800,169138260,8540,8540,8540,8540,18
|
|
20230630,124700,168984540,8540,8540,8540,8540,27
|
|
20230630,124600,168753960,8530,8540,8540,8530,29
|
|
20230630,124500,168506400,8540,8540,8540,8540,21
|
|
20230630,124400,168327060,8540,8540,8540,8540,26
|
|
20230630,124300,168105020,8530,8540,8540,8530,183
|
|
20230630,124200,166543800,8540,8530,8540,8530,210
|
|
20230630,124100,164752300,8540,8540,8540,8540,25
|
|
20230630,124000,164538800,8540,8550,8550,8540,35
|
|
20230630,123900,164239650,8540,8540,8550,8540,61
|
|
20230630,123800,163718600,8540,8540,8540,8540,5
|
|
20230630,123700,163675900,8550,8550,8550,8550,24
|
|
20230630,123600,163470700,8550,8550,8550,8550,19
|
|
20230630,123500,163308250,8550,8550,8550,8550,26
|
|
20230630,123400,163085950,8550,8550,8550,8550,17
|
|
20230630,123300,162940600,8550,8550,8550,8550,24
|
|
20230630,123200,162735400,8550,8550,8550,8550,36
|
|
20230630,123100,162427600,8550,8550,8550,8550,17
|
|
20230630,123000,162282250,8550,8550,8550,8550,27
|
|
20230630,122900,162051400,8550,8550,8550,8550,0
|
|
20230630,122800,162051400,8550,8550,8550,8550,99
|
|
20230630,122700,161204950,8550,8540,8550,8540,323
|
|
20230630,122600,158446310,8550,8550,8550,8550,25
|
|
20230630,122500,158232560,8550,8550,8550,8550,217
|
|
20230630,122400,156377210,8550,8550,8550,8550,22
|
|
20230630,122300,156189110,8550,8550,8550,8550,31
|
|
20230630,122200,155924060,8550,8550,8550,8550,21
|
|
20230630,122100,155744510,8540,8550,8550,8540,19
|
|
20230630,122000,155582070,8540,8550,8550,8540,223
|
|
20230630,121900,153677420,8540,8550,8550,8540,266
|
|
20230630,121800,151405520,8550,8550,8550,8550,3
|
|
20230630,121700,151379870,8560,8560,8560,8560,20
|
|
20230630,121600,151208670,8560,8560,8560,8560,60
|
|
20230630,121500,150695070,8560,8560,8560,8560,21
|
|
20230630,121400,150515310,8550,8540,8550,8540,199
|
|
20230630,121300,148815470,8560,8550,8560,8550,45
|
|
20230630,121200,148430620,8550,8550,8550,8550,74
|
|
20230630,121100,147797920,8550,8550,8550,8550,23
|
|
20230630,121000,147601270,8550,8550,8550,8550,19
|
|
20230630,120900,147438820,8550,8550,8550,8550,22
|
|
20230630,120800,147250720,8550,8540,8550,8540,63
|
|
20230630,120700,146712450,8540,8540,8540,8540,162
|
|
20230630,120600,145328970,8540,8540,8550,8540,716
|
|
20230630,120500,139214110,8540,8540,8540,8540,21
|
|
20230630,120400,139034770,8540,8540,8540,8540,23
|
|
20230630,120300,138838350,8540,8540,8540,8540,19
|
|
20230630,120200,138676090,8540,8540,8540,8540,27
|
|
20230630,120100,138445510,8540,8540,8540,8540,26
|
|
20230630,120000,138223470,8540,8540,8540,8540,225
|
|
20230630,115900,136301970,8550,8550,8550,8550,155
|
|
20230630,115800,134976720,8560,8560,8560,8560,23
|
|
20230630,115700,134779840,8560,8550,8560,8550,151
|
|
20230630,115600,133488580,8570,8570,8570,8570,28
|
|
20230630,115500,133248620,8560,8560,8560,8560,0
|
|
20230630,115400,133248620,8560,8560,8560,8560,38
|
|
20230630,115300,132923340,8570,8570,8570,8570,26
|
|
20230630,115200,132700520,8570,8570,8570,8570,19
|
|
20230630,115100,132537690,8570,8570,8570,8570,22
|
|
20230630,115000,132349150,8570,8570,8570,8570,30
|
|
20230630,114900,132092050,8570,8570,8570,8570,15
|
|
20230630,114800,131963500,8570,8570,8570,8570,33
|
|
20230630,114700,131680690,8570,8570,8570,8570,22
|
|
20230630,114600,131492150,8570,8570,8570,8570,22
|
|
20230630,114500,131303610,8570,8570,8570,8570,0
|
|
20230630,114400,131303610,8570,8570,8570,8570,106
|
|
20230630,114300,130395190,8570,8570,8570,8560,112
|
|
20230630,114200,129435360,8570,8570,8570,8570,18
|
|
20230630,114100,129281100,8570,8570,8570,8570,24
|
|
20230630,114000,129075420,8570,8570,8570,8570,26
|
|
20230630,113900,128852600,8570,8570,8570,8570,17
|
|
20230630,113800,128706910,8580,8580,8580,8580,49
|
|
20230630,113700,128286490,8580,8570,8580,8570,26
|
|
20230630,113600,128063440,8580,8580,8580,8580,24
|
|
20230630,113500,127857520,8580,8580,8580,8580,20
|
|
20230630,113400,127685920,8580,8580,8580,8580,22
|
|
20230630,113300,127497160,8580,8580,8580,8580,0
|
|
20230630,113200,127497160,8580,8580,8580,8580,25
|
|
20230630,113100,127282660,8580,8580,8580,8580,23
|
|
20230630,113000,127085320,8580,8580,8580,8580,22
|
|
20230630,112900,126896560,8580,8580,8580,8580,20
|
|
20230630,112800,126724960,8580,8580,8580,8580,24
|
|
20230630,112700,126519040,8580,8580,8580,8580,29
|
|
20230630,112600,126270220,8580,8570,8580,8570,55
|
|
20230630,112500,125798830,8560,8560,8560,8560,23
|
|
20230630,112400,125601950,8560,8560,8560,8560,20
|
|
20230630,112300,125430750,8560,8560,8560,8560,801
|
|
20230630,112200,118574190,8560,8560,8560,8560,26
|
|
20230630,112100,118351630,8560,8560,8560,8560,25
|
|
20230630,112000,118137630,8560,8560,8560,8560,21
|
|
20230630,111900,117957870,8560,8560,8560,8560,19
|
|
20230630,111800,117795230,8560,8560,8560,8560,33
|
|
20230630,111700,117512750,8570,8570,8570,8570,31
|
|
20230630,111600,117247080,8570,8570,8570,8570,218
|
|
20230630,111500,115378820,8570,8580,8580,8570,235
|
|
20230630,111400,113364520,8580,8580,8580,8580,73
|
|
20230630,111300,112738180,8580,8580,8580,8580,25
|
|
20230630,111200,112523680,8580,8580,8580,8580,0
|
|
20230630,111100,112523680,8580,8570,8580,8570,23
|
|
20230630,111000,112326350,8580,8580,8580,8580,23
|
|
20230630,110900,112129010,8580,8580,8580,8580,311
|
|
20230630,110800,109460630,8580,8580,8580,8580,129
|
|
20230630,110700,108353810,8580,8580,8580,8580,22
|
|
20230630,110600,108165050,8580,8580,8580,8580,22
|
|
20230630,110500,107976290,8580,8580,8580,8580,22
|
|
20230630,110400,107787530,8580,8580,8580,8580,17
|
|
20230630,110300,107641670,8580,8580,8580,8580,24
|
|
20230630,110200,107435750,8580,8580,8580,8580,24
|
|
20230630,110100,107229830,8580,8580,8580,8580,27
|
|
20230630,110000,106998170,8570,8570,8570,8570,300
|
|
20230630,105900,104427170,8580,8570,8580,8570,18
|
|
20230630,105800,104272740,8580,8580,8580,8580,31
|
|
20230630,105700,104006760,8580,8570,8580,8570,144
|
|
20230630,105600,102772440,8580,8580,8580,8580,28
|
|
20230630,105500,102532200,8580,8580,8580,8580,18
|
|
20230630,105400,102377760,8580,8580,8580,8580,22
|
|
20230630,105300,102189000,8580,8580,8580,8580,23
|
|
20230630,105200,101991660,8580,8580,8580,8580,30
|
|
20230630,105100,101734260,8570,8580,8580,8570,17
|
|
20230630,105000,101588410,8570,8570,8570,8570,143
|
|
20230630,104900,100362900,8580,8580,8580,8580,24
|
|
20230630,104800,100156980,8580,8580,8580,8580,21
|
|
20230630,104700,99976800,8580,8580,8580,8580,34
|
|
20230630,104600,99685080,8580,8580,8580,8580,23
|
|
20230630,104500,99487740,8580,8580,8580,8580,27
|
|
20230630,104400,99256080,8580,8580,8580,8580,37
|
|
20230630,104300,98938620,8580,8580,8580,8580,23
|
|
20230630,104200,98741280,8570,8580,8580,8570,123
|
|
20230630,104100,97686940,8590,8560,8590,8560,23
|
|
20230630,104000,97489400,8560,8590,8590,8560,329
|
|
20230630,103900,94671830,8590,8590,8590,8590,15
|
|
20230630,103800,94542980,8590,8590,8590,8590,1
|
|
20230630,103700,94534390,8590,8580,8590,8580,31
|
|
20230630,103600,94268110,8580,8580,8580,8580,23
|
|
20230630,103500,94070770,8580,8580,8580,8580,26
|
|
20230630,103400,93847690,8580,8580,8580,8580,24
|
|
20230630,103300,93641770,8580,8580,8580,8580,19
|
|
20230630,103200,93478750,8570,8570,8580,8570,125
|
|
20230630,103100,92407320,8580,8580,8580,8570,131
|
|
20230630,103000,91283380,8580,8580,8580,8580,21
|
|
20230630,102900,91103200,8570,8580,8580,8570,63
|
|
20230630,102800,90563030,8580,8580,8580,8580,18
|
|
20230630,102700,90408590,8580,8580,8580,8580,0
|
|
20230630,102600,90408590,8580,8590,8590,8580,543
|
|
20230630,102500,85749640,8590,8590,8590,8590,30
|
|
20230630,102400,85491940,8590,8590,8590,8590,29
|
|
20230630,102300,85242830,8590,8590,8590,8590,23
|
|
20230630,102200,85045260,8590,8590,8590,8590,20
|
|
20230630,102100,84873460,8590,8590,8590,8590,27
|
|
20230630,102000,84641530,8590,8590,8590,8590,20
|
|
20230630,101900,84469730,8590,8590,8590,8590,24
|
|
20230630,101800,84263570,8590,8590,8590,8590,74
|
|
20230630,101700,83627910,8590,8590,8590,8590,3
|
|
20230630,101600,83602140,8590,8590,8590,8590,14
|
|
20230630,101500,83481880,8590,8590,8590,8590,26
|
|
20230630,101400,83258540,8590,8590,8590,8590,24
|
|
20230630,101300,83052380,8590,8590,8590,8590,21
|
|
20230630,101200,82871990,8580,8590,8590,8580,127
|
|
20230630,101100,81782060,8590,8590,8590,8590,33
|
|
20230630,101000,81498590,8590,8590,8590,8590,35
|
|
20230630,100900,81197940,8590,8590,8590,8590,33
|
|
20230630,100800,80914470,8590,8590,8590,8590,73
|
|
20230630,100700,80287400,8590,8590,8590,8590,24
|
|
20230630,100600,80081240,8590,8590,8590,8590,26
|
|
20230630,100500,79857900,8590,8590,8590,8590,0
|
|
20230630,100400,79857900,8590,8590,8590,8590,23
|
|
20230630,100300,79660330,8590,8590,8590,8590,18
|
|
20230630,100200,79505710,8590,8590,8590,8590,19
|
|
20230630,100100,79342500,8590,8590,8590,8590,23
|
|
20230630,100000,79144930,8590,8590,8590,8590,26
|
|
20230630,095900,78921590,8590,8590,8590,8590,25
|
|
20230630,095800,78706840,8590,8590,8590,8590,20
|
|
20230630,095700,78535040,8590,8580,8590,8580,86
|
|
20230630,095600,77796310,8590,8590,8590,8560,778
|
|
20230630,095500,71125820,8550,8540,8550,8540,345
|
|
20230630,095400,68179420,8540,8540,8540,8540,1
|
|
20230630,095300,68170880,8540,8540,8540,8540,30
|
|
20230630,095200,67914680,8540,8540,8540,8540,148
|
|
20230630,095100,66650760,8540,8540,8540,8540,80
|
|
20230630,095000,65967560,8540,8540,8540,8540,57
|
|
20230630,094900,65480780,8540,8530,8540,8530,419
|
|
20230630,094800,61906520,8540,8540,8540,8540,22
|
|
20230630,094700,61718640,8540,8540,8540,8540,126
|
|
20230630,094600,60642600,8540,8540,8540,8540,20
|
|
20230630,094500,60471800,8540,8540,8540,8540,20
|
|
20230630,094400,60301000,8540,8540,8540,8540,26
|
|
20230630,094300,60078960,8530,8530,8530,8530,268
|
|
20230630,094200,57792920,8540,8540,8540,8540,24
|
|
20230630,094100,57587960,8560,8560,8560,8560,23
|
|
20230630,094000,57391080,8550,8550,8550,8550,25
|
|
20230630,093900,57177330,8600,8550,8600,8540,1830
|
|
20230630,093800,41512030,8550,8550,8550,8550,24
|
|
20230630,093700,41306830,8550,8550,8550,8550,22
|
|
20230630,093600,41118730,8550,8580,8580,8550,18
|
|
20230630,093500,40964800,8550,8550,8550,8550,85
|
|
20230630,093400,40238050,8550,8550,8550,8550,61
|
|
20230630,093300,39716500,8550,8550,8550,8550,27
|
|
20230630,093200,39485650,8550,8550,8550,8550,21
|
|
20230630,093100,39306100,8550,8550,8550,8550,1
|
|
20230630,093000,39297550,8550,8550,8550,8550,28
|
|
20230630,092900,39058150,8550,8550,8550,8550,67
|
|
20230630,092800,38485300,8560,8560,8560,8560,17
|
|
20230630,092700,38339780,8550,8550,8550,8550,29
|
|
20230630,092600,38091830,8550,8550,8550,8550,19
|
|
20230630,092500,37929380,8550,8550,8550,8550,26
|
|
20230630,092400,37707080,8550,8550,8550,8550,24
|
|
20230630,092300,37501880,8510,8550,8550,8510,26
|
|
20230630,092200,37280020,8550,8550,8550,8550,28
|
|
20230630,092100,37040620,8550,8550,8550,8550,25
|
|
20230630,092000,36826870,8550,8550,8550,8550,0
|
|
20230630,091900,36826870,8550,8520,8550,8500,221
|
|
20230630,091800,34946380,8550,8510,8550,8510,408
|
|
20230630,091700,31464120,8510,8510,8510,8510,25
|
|
20230630,091600,31251370,8500,8500,8500,8500,0
|
|
20230630,091500,31251370,8500,8500,8500,8500,217
|
|
20230630,091400,29406870,8510,8530,8530,8510,101
|
|
20230630,091300,28547340,8520,8520,8520,8520,1
|
|
20230630,091200,28538820,8500,8500,8500,8500,170
|
|
20230630,091100,27093820,8500,8520,8520,8500,1468
|
|
20230630,091000,14600270,8520,8540,8540,8520,567
|
|
20230630,090900,9768750,8540,8540,8540,8540,0
|
|
20230630,090800,9768750,8540,8540,8540,8540,120
|
|
20230630,090700,8743950,8540,8540,8540,8540,601
|
|
20230630,090600,3611410,8550,8550,8550,8550,46
|
|
20230630,090500,3218110,8590,8590,8590,8590,10
|
|
20230630,090400,3132210,8590,8590,8590,8590,1
|
|
20230630,090300,3123620,8600,8600,8600,8600,0
|
|
20230630,090200,3123620,8600,8600,8600,8600,0
|
|
20230630,090100,3123620,8600,8600,8600,8600,4
|
|
20230630,090000,3089220,8600,8510,8600,8510,363
|