661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195800,269493610,8540,8540,8540,8540,620
|
|
20230630,195700,269493610,8540,8540,8540,8540,0
|
|
20230630,195600,269493610,8540,8540,8540,8540,0
|
|
20230630,195500,269493610,8540,8540,8540,8540,0
|
|
20230630,195400,269493610,8540,8540,8540,8540,0
|
|
20230630,195300,269493610,8540,8540,8540,8540,0
|
|
20230630,195200,269493610,8540,8540,8540,8540,0
|
|
20230630,195100,269493610,8540,8540,8540,8540,0
|
|
20230630,195000,269493610,8540,8540,8540,8540,0
|
|
20230630,194900,269493610,8540,8540,8540,8540,0
|
|
20230630,194800,269493610,8540,8540,8540,8540,0
|
|
20230630,194700,269493610,8540,8540,8540,8540,0
|
|
20230630,194600,269493610,8540,8540,8540,8540,0
|
|
20230630,194500,269493610,8540,8540,8540,8540,0
|
|
20230630,194400,269493610,8540,8540,8540,8540,0
|
|
20230630,194300,269493610,8540,8540,8540,8540,0
|
|
20230630,194200,269493610,8540,8540,8540,8540,0
|
|
20230630,194100,269493610,8540,8540,8540,8540,0
|
|
20230630,194000,269493610,8540,8540,8540,8540,0
|
|
20230630,193900,269493610,8540,8540,8540,8540,0
|
|
20230630,193800,269493610,8540,8540,8540,8540,0
|
|
20230630,193700,269493610,8540,8540,8540,8540,0
|
|
20230630,193600,269493610,8540,8540,8540,8540,0
|
|
20230630,193500,269493610,8540,8540,8540,8540,0
|
|
20230630,193400,269493610,8540,8540,8540,8540,0
|
|
20230630,193300,269493610,8540,8540,8540,8540,0
|
|
20230630,193200,269493610,8540,8540,8540,8540,0
|
|
20230630,193100,269493610,8540,8540,8540,8540,0
|
|
20230630,193000,269493610,8540,8540,8540,8540,0
|
|
20230630,192900,269493610,8540,8540,8540,8540,0
|
|
20230630,192800,269493610,8540,8540,8540,8540,620
|
|
20230630,192700,269493610,8540,8540,8540,8540,0
|
|
20230630,192600,269493610,8540,8540,8540,8540,0
|
|
20230630,192500,269493610,8540,8540,8540,8540,0
|
|
20230630,192400,269493610,8540,8540,8540,8540,0
|
|
20230630,192300,269493610,8540,8540,8540,8540,0
|
|
20230630,192200,269493610,8540,8540,8540,8540,0
|
|
20230630,192100,269493610,8540,8540,8540,8540,0
|
|
20230630,192000,269493610,8540,8540,8540,8540,0
|
|
20230630,191900,269493610,8540,8540,8540,8540,0
|
|
20230630,191800,269493610,8540,8540,8540,8540,0
|
|
20230630,191700,269493610,8540,8540,8540,8540,0
|
|
20230630,191600,269493610,8540,8540,8540,8540,0
|
|
20230630,191500,269493610,8540,8540,8540,8540,0
|
|
20230630,191400,269493610,8540,8540,8540,8540,0
|
|
20230630,191300,269493610,8540,8540,8540,8540,0
|
|
20230630,191200,269493610,8540,8540,8540,8540,0
|
|
20230630,191100,269493610,8540,8540,8540,8540,0
|
|
20230630,191000,269493610,8540,8540,8540,8540,0
|
|
20230630,190900,269493610,8540,8540,8540,8540,0
|
|
20230630,190800,269493610,8540,8540,8540,8540,0
|
|
20230630,190700,269493610,8540,8540,8540,8540,0
|
|
20230630,190600,269493610,8540,8540,8540,8540,0
|
|
20230630,190500,269493610,8540,8540,8540,8540,0
|
|
20230630,190400,269493610,8540,8540,8540,8540,0
|
|
20230630,190300,269493610,8540,8540,8540,8540,0
|
|
20230630,190200,269493610,8540,8540,8540,8540,0
|
|
20230630,190100,269493610,8540,8540,8540,8540,0
|
|
20230630,190000,269493610,8540,8540,8540,8540,0
|
|
20230630,185900,269493610,8540,8540,8540,8540,0
|
|
20230630,185800,269493610,8540,8540,8540,8540,620
|
|
20230630,185700,269493610,8540,8540,8540,8540,0
|
|
20230630,185600,269493610,8540,8540,8540,8540,0
|
|
20230630,185500,269493610,8540,8540,8540,8540,0
|
|
20230630,185400,269493610,8540,8540,8540,8540,0
|
|
20230630,185300,269493610,8540,8540,8540,8540,0
|
|
20230630,185200,269493610,8540,8540,8540,8540,0
|
|
20230630,185100,269493610,8540,8540,8540,8540,0
|
|
20230630,185000,269493610,8540,8540,8540,8540,0
|
|
20230630,184900,269493610,8540,8540,8540,8540,0
|
|
20230630,184800,269493610,8540,8540,8540,8540,0
|
|
20230630,184700,269493610,8540,8540,8540,8540,0
|
|
20230630,184600,269493610,8540,8540,8540,8540,0
|
|
20230630,184500,269493610,8540,8540,8540,8540,0
|
|
20230630,184400,269493610,8540,8540,8540,8540,0
|
|
20230630,184300,269493610,8540,8540,8540,8540,0
|
|
20230630,184200,269493610,8540,8540,8540,8540,0
|
|
20230630,184100,269493610,8540,8540,8540,8540,0
|
|
20230630,184000,269493610,8540,8540,8540,8540,0
|
|
20230630,183900,269493610,8540,8540,8540,8540,0
|
|
20230630,183800,269493610,8540,8540,8540,8540,0
|
|
20230630,183700,269493610,8540,8540,8540,8540,0
|
|
20230630,183600,269493610,8540,8540,8540,8540,0
|
|
20230630,183500,269493610,8540,8540,8540,8540,0
|
|
20230630,183400,269493610,8540,8540,8540,8540,0
|
|
20230630,183300,269493610,8540,8540,8540,8540,0
|
|
20230630,183200,269493610,8540,8540,8540,8540,0
|
|
20230630,183100,269493610,8540,8540,8540,8540,0
|
|
20230630,183000,269493610,8540,8540,8540,8540,0
|
|
20230630,182900,269493610,8540,8540,8540,8540,0
|
|
20230630,182800,269493610,8540,8540,8540,8540,620
|
|
20230630,182700,269493610,8540,8540,8540,8540,0
|
|
20230630,182600,269493610,8540,8540,8540,8540,0
|
|
20230630,182500,269493610,8540,8540,8540,8540,0
|
|
20230630,182400,269493610,8540,8540,8540,8540,0
|
|
20230630,182300,269493610,8540,8540,8540,8540,0
|
|
20230630,182200,269493610,8540,8540,8540,8540,0
|
|
20230630,182100,269493610,8540,8540,8540,8540,0
|
|
20230630,182000,269493610,8540,8540,8540,8540,0
|
|
20230630,181900,269493610,8540,8540,8540,8540,0
|
|
20230630,181800,269493610,8540,8540,8540,8540,0
|
|
20230630,181700,269493610,8540,8540,8540,8540,0
|
|
20230630,181600,269493610,8540,8540,8540,8540,0
|
|
20230630,181500,269493610,8540,8540,8540,8540,0
|
|
20230630,181400,269493610,8540,8540,8540,8540,0
|
|
20230630,181300,269493610,8540,8540,8540,8540,0
|
|
20230630,181200,269493610,8540,8540,8540,8540,0
|
|
20230630,181100,269493610,8540,8540,8540,8540,0
|
|
20230630,181000,269493610,8540,8540,8540,8540,0
|
|
20230630,180900,269493610,8540,8540,8540,8540,0
|
|
20230630,180800,269493610,8540,8540,8540,8540,0
|
|
20230630,180700,269493610,8540,8540,8540,8540,0
|
|
20230630,180600,269493610,8540,8540,8540,8540,0
|
|
20230630,180500,269493610,8540,8540,8540,8540,0
|
|
20230630,180400,269493610,8540,8540,8540,8540,0
|
|
20230630,180300,269493610,8540,8540,8540,8540,0
|
|
20230630,180200,269493610,8540,8540,8540,8540,0
|
|
20230630,180100,269493610,8540,8540,8540,8540,0
|
|
20230630,180000,269493610,8540,8540,8540,8540,0
|
|
20230630,175900,269493610,8540,8540,8540,8540,0
|
|
20230630,175800,269493610,8540,8540,8540,8540,620
|
|
20230630,175700,269493610,8540,8540,8540,8540,0
|
|
20230630,175600,269493610,8540,8540,8540,8540,0
|
|
20230630,175500,269493610,8540,8540,8540,8540,0
|
|
20230630,175400,269493610,8540,8540,8540,8540,0
|
|
20230630,175300,269493610,8540,8540,8540,8540,0
|
|
20230630,175200,269493610,8540,8540,8540,8540,0
|
|
20230630,175100,269493610,8540,8540,8540,8540,0
|
|
20230630,175000,269493610,8540,8540,8540,8540,0
|
|
20230630,174900,269493610,8540,8540,8540,8540,0
|
|
20230630,174800,269493610,8540,8540,8540,8540,0
|
|
20230630,174700,269493610,8540,8540,8540,8540,0
|
|
20230630,174600,269493610,8540,8540,8540,8540,0
|
|
20230630,174500,269493610,8540,8540,8540,8540,0
|
|
20230630,174400,269493610,8540,8540,8540,8540,0
|
|
20230630,174300,269493610,8540,8540,8540,8540,0
|
|
20230630,174200,269493610,8540,8540,8540,8540,0
|
|
20230630,174100,269493610,8540,8540,8540,8540,0
|
|
20230630,174000,269493610,8540,8540,8540,8540,0
|
|
20230630,173900,269493610,8540,8540,8540,8540,0
|
|
20230630,173800,269493610,8540,8540,8540,8540,0
|
|
20230630,173700,269493610,8540,8540,8540,8540,0
|
|
20230630,173600,269493610,8540,8540,8540,8540,0
|
|
20230630,173500,269493610,8540,8540,8540,8540,0
|
|
20230630,173400,269493610,8540,8540,8540,8540,0
|
|
20230630,173300,269493610,8540,8540,8540,8540,0
|
|
20230630,173200,269493610,8540,8540,8540,8540,0
|
|
20230630,173100,269493610,8540,8540,8540,8540,0
|
|
20230630,173000,269493610,8540,8540,8540,8540,0
|
|
20230630,172900,269493610,8540,8540,8540,8540,0
|
|
20230630,172800,269493610,8540,8540,8540,8540,620
|
|
20230630,172700,269493610,8540,8540,8540,8540,0
|
|
20230630,172600,269493610,8540,8540,8540,8540,0
|
|
20230630,172500,269493610,8540,8540,8540,8540,0
|
|
20230630,172400,269493610,8540,8540,8540,8540,0
|
|
20230630,172300,269493610,8540,8540,8540,8540,0
|
|
20230630,172200,269493610,8540,8540,8540,8540,0
|
|
20230630,172100,269493610,8540,8540,8540,8540,0
|
|
20230630,172000,269493610,8540,8540,8540,8540,0
|
|
20230630,171900,269493610,8540,8540,8540,8540,0
|
|
20230630,171800,269493610,8540,8540,8540,8540,0
|
|
20230630,171700,269493610,8540,8540,8540,8540,0
|
|
20230630,171600,269493610,8540,8540,8540,8540,0
|
|
20230630,171500,269493610,8540,8540,8540,8540,0
|
|
20230630,171400,269493610,8540,8540,8540,8540,0
|
|
20230630,171300,269493610,8540,8540,8540,8540,0
|
|
20230630,171200,269493610,8540,8540,8540,8540,0
|
|
20230630,171100,269493610,8540,8540,8540,8540,0
|
|
20230630,171000,269493610,8540,8540,8540,8540,0
|
|
20230630,170900,269493610,8540,8540,8540,8540,0
|
|
20230630,170800,269493610,8540,8540,8540,8540,0
|
|
20230630,170700,269493610,8540,8540,8540,8540,0
|
|
20230630,170600,269493610,8540,8540,8540,8540,0
|
|
20230630,170500,269493610,8540,8540,8540,8540,0
|
|
20230630,170400,269493610,8540,8540,8540,8540,0
|
|
20230630,170300,269493610,8540,8540,8540,8540,0
|
|
20230630,170200,269493610,8540,8540,8540,8540,0
|
|
20230630,170100,269493610,8540,8540,8540,8540,0
|
|
20230630,170000,269493610,8540,8540,8540,8540,0
|
|
20230630,165900,269493610,8540,8540,8540,8540,0
|
|
20230630,165800,269493610,8540,8540,8540,8540,620
|
|
20230630,165700,269493610,8540,8540,8540,8540,0
|
|
20230630,165600,269493610,8540,8540,8540,8540,0
|
|
20230630,165500,269493610,8540,8540,8540,8540,0
|
|
20230630,165400,269493610,8540,8540,8540,8540,0
|
|
20230630,165300,269493610,8540,8540,8540,8540,0
|
|
20230630,165200,269493610,8540,8540,8540,8540,0
|
|
20230630,165100,269493610,8540,8540,8540,8540,0
|
|
20230630,165000,269493610,8540,8540,8540,8540,0
|
|
20230630,164900,269493610,8540,8540,8540,8540,0
|
|
20230630,164800,269493610,8540,8540,8540,8540,0
|
|
20230630,164700,269493610,8540,8540,8540,8540,0
|
|
20230630,164600,269493610,8540,8540,8540,8540,0
|
|
20230630,164500,269493610,8540,8540,8540,8540,0
|
|
20230630,164400,269493610,8540,8540,8540,8540,0
|
|
20230630,164300,269493610,8540,8540,8540,8540,0
|
|
20230630,164200,269493610,8540,8540,8540,8540,0
|
|
20230630,164100,269493610,8540,8540,8540,8540,0
|
|
20230630,164000,269493610,8540,8540,8540,8540,0
|
|
20230630,163900,269493610,8540,8540,8540,8540,0
|
|
20230630,163800,269493610,8540,8540,8540,8540,0
|
|
20230630,163700,269493610,8540,8540,8540,8540,0
|
|
20230630,163600,269493610,8540,8540,8540,8540,0
|
|
20230630,163500,269493610,8540,8540,8540,8540,0
|
|
20230630,163400,269493610,8540,8540,8540,8540,0
|
|
20230630,163300,269493610,8540,8540,8540,8540,0
|
|
20230630,163200,269493610,8540,8540,8540,8540,0
|
|
20230630,163100,269493610,8540,8540,8540,8540,0
|
|
20230630,163000,269493610,8540,8540,8540,8540,0
|
|
20230630,162900,269493610,8540,8540,8540,8540,0
|
|
20230630,162800,269493610,8540,8540,8540,8540,620
|
|
20230630,162700,269493610,8540,8540,8540,8540,0
|
|
20230630,162600,269493610,8540,8540,8540,8540,0
|
|
20230630,162500,269493610,8540,8540,8540,8540,0
|
|
20230630,162400,269493610,8540,8540,8540,8540,0
|
|
20230630,162300,269493610,8540,8540,8540,8540,0
|
|
20230630,162200,269493610,8540,8540,8540,8540,0
|
|
20230630,162100,269493610,8540,8540,8540,8540,0
|
|
20230630,162000,269493610,8540,8540,8540,8540,0
|
|
20230630,161900,269493610,8540,8540,8540,8540,0
|
|
20230630,161800,269493610,8540,8540,8540,8540,0
|
|
20230630,161700,269493610,8540,8540,8540,8540,0
|
|
20230630,161600,269493610,8540,8540,8540,8540,0
|
|
20230630,161500,269493610,8540,8540,8540,8540,0
|
|
20230630,161400,269493610,8540,8540,8540,8540,0
|
|
20230630,161300,269493610,8540,8540,8540,8540,0
|
|
20230630,161200,269493610,8540,8540,8540,8540,0
|
|
20230630,161100,269493610,8540,8540,8540,8540,0
|
|
20230630,161000,269493610,8540,8540,8540,8540,0
|
|
20230630,160900,269493610,8540,8540,8540,8540,0
|
|
20230630,160800,269493610,8540,8540,8540,8540,0
|
|
20230630,160700,269493610,8540,8540,8540,8540,0
|
|
20230630,160600,269493610,8540,8540,8540,8540,0
|
|
20230630,160500,269493610,8540,8540,8540,8540,0
|
|
20230630,160400,269493610,8540,8540,8540,8540,0
|
|
20230630,160300,269493610,8540,8540,8540,8540,0
|
|
20230630,160200,269493610,8540,8540,8540,8540,0
|
|
20230630,160100,269493610,8540,8540,8540,8540,0
|
|
20230630,160000,269493610,8540,8540,8540,8540,0
|
|
20230630,155900,269493610,8540,8540,8540,8540,0
|
|
20230630,155800,269493610,8540,8540,8540,8540,620
|
|
20230630,155700,269493610,8540,8540,8540,8540,0
|
|
20230630,155600,269493610,8540,8540,8540,8540,0
|
|
20230630,155500,269493610,8540,8540,8540,8540,0
|
|
20230630,155400,269493610,8540,8540,8540,8540,0
|
|
20230630,155300,269493610,8540,8540,8540,8540,0
|
|
20230630,155200,269493610,8540,8540,8540,8540,0
|
|
20230630,155100,269493610,8540,8540,8540,8540,0
|
|
20230630,155000,269493610,8540,8540,8540,8540,0
|
|
20230630,154900,269493610,8540,8540,8540,8540,0
|
|
20230630,154800,269493610,8540,8540,8540,8540,0
|
|
20230630,154700,269493610,8540,8540,8540,8540,0
|
|
20230630,154600,269493610,8540,8540,8540,8540,0
|
|
20230630,154500,269493610,8540,8540,8540,8540,0
|
|
20230630,154400,269493610,8540,8540,8540,8540,0
|
|
20230630,154300,269493610,8540,8540,8540,8540,0
|
|
20230630,154200,269493610,8540,8540,8540,8540,0
|
|
20230630,154100,269493610,8540,8540,8540,8540,0
|
|
20230630,154000,269493610,8540,8540,8540,8540,0
|
|
20230630,153900,269493610,8540,8540,8540,8540,0
|
|
20230630,153800,269493610,8540,8540,8540,8540,0
|
|
20230630,153700,269493610,8540,8540,8540,8540,0
|
|
20230630,153600,269493610,8540,8540,8540,8540,0
|
|
20230630,153500,269493610,8540,8540,8540,8540,0
|
|
20230630,153400,269493610,8540,8540,8540,8540,0
|
|
20230630,153300,269493610,8540,8540,8540,8540,0
|
|
20230630,153200,269493610,8540,8540,8540,8540,0
|
|
20230630,153100,269493610,8540,8540,8540,8540,0
|
|
20230630,153000,269493610,8540,8540,8540,8540,620
|
|
20230630,152900,264198810,8490,8490,8490,8490,0
|
|
20230630,152800,264198810,8490,8490,8490,8490,0
|
|
20230630,152700,264198810,8490,8490,8490,8490,0
|
|
20230630,152600,264198810,8490,8490,8490,8490,0
|
|
20230630,152500,264198810,8490,8490,8490,8490,0
|
|
20230630,152400,264198810,8490,8490,8490,8490,0
|
|
20230630,152300,264198810,8490,8490,8490,8490,0
|
|
20230630,152200,264198810,8490,8490,8490,8490,0
|
|
20230630,152100,264198810,8490,8490,8490,8490,0
|
|
20230630,152000,264198810,8490,8490,8490,8490,0
|
|
20230630,151900,264198810,8490,8490,8490,8490,9
|
|
20230630,151800,264122400,8490,8520,8520,8490,244
|
|
20230630,151700,262047770,8520,8520,8520,8520,0
|
|
20230630,151600,262047770,8520,8510,8540,8500,139
|
|
20230630,151500,260863880,8510,8500,8510,8500,128
|
|
20230630,151400,259775410,8480,8470,8480,8470,1192
|
|
20230630,151300,249678460,8480,8480,8480,8480,5
|
|
20230630,151200,249636060,8480,8480,8480,8480,6
|
|
20230630,151100,249585180,8480,8470,8480,8470,106
|
|
20230630,151000,248687310,8490,8490,8490,8490,0
|
|
20230630,150900,248687310,8490,8490,8490,8490,3
|
|
20230630,150800,248661840,8490,8490,8490,8490,0
|
|
20230630,150700,248661840,8490,8490,8490,8490,56
|
|
20230630,150600,248186400,8480,8480,8480,8480,16
|
|
20230630,150500,248050720,8480,8490,8490,8480,175
|
|
20230630,150400,246566680,8500,8500,8500,8500,0
|
|
20230630,150300,246566680,8500,8500,8500,8500,0
|
|
20230630,150200,246566680,8500,8500,8500,8500,7
|
|
20230630,150100,246507180,8510,8510,8510,8510,509
|
|
20230630,150000,242175590,8510,8510,8510,8510,0
|
|
20230630,145900,242175590,8510,8510,8510,8510,1
|
|
20230630,145800,242167080,8510,8510,8510,8510,16
|
|
20230630,145700,242030920,8520,8520,8520,8520,0
|
|
20230630,145600,242030920,8520,8520,8520,8520,15
|
|
20230630,145500,241903120,8520,8520,8520,8520,9
|
|
20230630,145400,241826440,8520,8510,8520,8510,18
|
|
20230630,145300,241673150,8510,8510,8510,8510,1
|
|
20230630,145200,241664640,8510,8500,8510,8500,138
|
|
20230630,145100,240490270,8500,8500,8500,8500,2
|
|
20230630,145000,240473270,8500,8500,8500,8500,25
|
|
20230630,144900,240260770,8510,8510,8510,8510,18
|
|
20230630,144800,240107590,8510,8510,8510,8510,0
|
|
20230630,144700,240107590,8510,8510,8510,8510,1
|
|
20230630,144600,240099080,8510,8510,8510,8510,16
|
|
20230630,144500,239962920,8510,8510,8510,8510,0
|
|
20230630,144400,239962920,8510,8510,8510,8510,1817
|
|
20230630,144300,224500250,8500,8500,8500,8500,23
|
|
20230630,144200,224304750,8480,8480,8480,8480,0
|
|
20230630,144100,224304750,8480,8500,8500,8480,36
|
|
20230630,144000,223999080,8500,8500,8500,8500,0
|
|
20230630,143900,223999080,8500,8500,8500,8500,0
|
|
20230630,143800,223999080,8500,8510,8510,8500,69
|
|
20230630,143700,223412550,8520,8520,8520,8520,18
|
|
20230630,143600,223259190,8520,8520,8520,8520,0
|
|
20230630,143500,223259190,8520,8520,8520,8520,0
|
|
20230630,143400,223259190,8520,8520,8520,8520,17
|
|
20230630,143300,223114350,8510,8510,8510,8510,0
|
|
20230630,143200,223114350,8510,8510,8510,8510,11
|
|
20230630,143100,223020740,8520,8520,8520,8520,17
|
|
20230630,143000,222875900,8520,8520,8520,8520,0
|
|
20230630,142900,222875900,8520,8520,8520,8520,0
|
|
20230630,142800,222875900,8520,8520,8520,8520,17
|
|
20230630,142700,222731060,8520,8520,8520,8520,3
|
|
20230630,142600,222705500,8520,8520,8520,8520,17
|
|
20230630,142500,222560660,8510,8510,8510,8510,0
|
|
20230630,142400,222560660,8510,8510,8510,8510,0
|
|
20230630,142300,222560660,8510,8510,8510,8510,17
|
|
20230630,142200,222415990,8510,8510,8510,8510,0
|
|
20230630,142100,222415990,8510,8510,8510,8510,19
|
|
20230630,142000,222254300,8510,8510,8510,8510,0
|
|
20230630,141900,222254300,8510,8510,8510,8510,0
|
|
20230630,141800,222254300,8510,8510,8510,8510,1
|
|
20230630,141700,222245790,8480,8510,8510,8480,3500
|
|
20230630,141600,192552680,8520,8520,8520,8520,17
|
|
20230630,141500,192407840,8520,8520,8520,8520,0
|
|
20230630,141400,192407840,8520,8520,8520,8520,0
|
|
20230630,141300,192407840,8520,8520,8520,8520,17
|
|
20230630,141200,192263000,8520,8520,8520,8520,0
|
|
20230630,141100,192263000,8520,8520,8520,8520,17
|
|
20230630,141000,192118160,8520,8520,8520,8520,0
|
|
20230630,140900,192118160,8520,8520,8520,8520,0
|
|
20230630,140800,192118160,8520,8520,8520,8520,17
|
|
20230630,140700,191973320,8510,8510,8510,8510,4
|
|
20230630,140600,191939280,8520,8520,8520,8520,0
|
|
20230630,140500,191939280,8520,8520,8520,8520,18
|
|
20230630,140400,191785920,8520,8520,8520,8520,0
|
|
20230630,140300,191785920,8520,8520,8520,8520,16
|
|
20230630,140200,191649600,8490,8490,8490,8490,0
|
|
20230630,140100,191649600,8490,8490,8490,8490,0
|
|
20230630,140000,191649600,8490,8490,8490,8490,0
|
|
20230630,135900,191649600,8490,8490,8490,8490,0
|
|
20230630,135800,191649600,8490,8520,8520,8490,1026
|
|
20230630,135700,182932440,8500,8500,8500,8500,0
|
|
20230630,135600,182932440,8500,8500,8500,8500,0
|
|
20230630,135500,182932440,8500,8500,8500,8500,0
|
|
20230630,135400,182932440,8500,8530,8530,8500,2533
|
|
20230630,135300,161385470,8540,8540,8540,8540,0
|
|
20230630,135200,161385470,8540,8540,8540,8540,100
|
|
20230630,135100,160531470,8540,8540,8540,8540,27
|
|
20230630,135000,160300890,8540,8540,8540,8540,0
|
|
20230630,134900,160300890,8540,8540,8540,8540,17
|
|
20230630,134800,160155710,8540,8540,8540,8540,0
|
|
20230630,134700,160155710,8540,8540,8540,8540,16
|
|
20230630,134600,160019070,8530,8530,8530,8530,0
|
|
20230630,134500,160019070,8530,8530,8530,8530,0
|
|
20230630,134400,160019070,8530,8530,8530,8530,26
|
|
20230630,134300,159797290,8530,8530,8530,8530,0
|
|
20230630,134200,159797290,8530,8530,8530,8530,21
|
|
20230630,134100,159618160,8530,8530,8530,8530,0
|
|
20230630,134000,159618160,8530,8530,8530,8530,0
|
|
20230630,133900,159618160,8530,8540,8540,8530,178
|
|
20230630,133800,158099700,8540,8540,8540,8540,0
|
|
20230630,133700,158099700,8540,8540,8540,8540,0
|
|
20230630,133600,158099700,8540,8540,8540,8540,125
|
|
20230630,133500,157032200,8550,8550,8550,8550,16
|
|
20230630,133400,156895400,8550,8550,8550,8550,18
|
|
20230630,133300,156741500,8550,8550,8550,8550,100
|
|
20230630,133200,155886500,8550,8550,8550,8550,0
|
|
20230630,133100,155886500,8550,8550,8550,8550,17
|
|
20230630,133000,155741150,8550,8550,8550,8550,0
|
|
20230630,132900,155741150,8550,8550,8550,8550,18
|
|
20230630,132800,155587250,8540,8540,8540,8540,8
|
|
20230630,132700,155518930,8540,8540,8540,8540,5
|
|
20230630,132600,155476230,8540,8540,8540,8540,0
|
|
20230630,132500,155476230,8540,8540,8540,8540,16
|
|
20230630,132400,155339590,8540,8540,8540,8540,0
|
|
20230630,132300,155339590,8540,8540,8540,8540,18
|
|
20230630,132200,155185870,8540,8540,8540,8540,0
|
|
20230630,132100,155185870,8540,8540,8540,8540,0
|
|
20230630,132000,155185870,8540,8540,8540,8540,22
|
|
20230630,131900,154997990,8540,8540,8540,8540,0
|
|
20230630,131800,154997990,8540,8540,8540,8540,18
|
|
20230630,131700,154844270,8540,8540,8540,8540,0
|
|
20230630,131600,154844270,8540,8540,8540,8540,0
|
|
20230630,131500,154844270,8540,8540,8540,8540,17
|
|
20230630,131400,154699090,8540,8540,8540,8540,0
|
|
20230630,131300,154699090,8540,8540,8540,8540,19
|
|
20230630,131200,154536830,8540,8540,8540,8540,3
|
|
20230630,131100,154511210,8540,8540,8540,8540,0
|
|
20230630,131000,154511210,8540,8540,8540,8540,17
|
|
20230630,130900,154366030,8540,8540,8540,8540,0
|
|
20230630,130800,154366030,8540,8540,8540,8540,18
|
|
20230630,130700,154212310,8540,8540,8540,8540,0
|
|
20230630,130600,154212310,8540,8540,8540,8540,0
|
|
20230630,130500,154212310,8540,8540,8540,8540,17
|
|
20230630,130400,154067130,8540,8540,8540,8540,0
|
|
20230630,130300,154067130,8540,8540,8540,8540,17
|
|
20230630,130200,153921950,8540,8540,8540,8540,0
|
|
20230630,130100,153921950,8540,8540,8540,8540,1
|
|
20230630,130000,153913410,8540,8540,8540,8540,17
|
|
20230630,125900,153768230,8540,8530,8540,8530,19
|
|
20230630,125800,153606040,8540,8540,8540,8540,0
|
|
20230630,125700,153606040,8540,8540,8540,8540,19
|
|
20230630,125600,153443780,8530,8530,8530,8530,0
|
|
20230630,125500,153443780,8530,8530,8530,8530,12
|
|
20230630,125400,153341420,8530,8530,8530,8530,0
|
|
20230630,125300,153341420,8530,8530,8530,8530,0
|
|
20230630,125200,153341420,8530,8530,8530,8530,0
|
|
20230630,125100,153341420,8530,8520,8530,8500,220
|
|
20230630,125000,151465850,8530,8530,8530,8530,18
|
|
20230630,124900,151312310,8530,8530,8530,8530,0
|
|
20230630,124800,151312310,8530,8530,8530,8530,17
|
|
20230630,124700,151167300,8530,8530,8530,8530,20
|
|
20230630,124600,150996700,8530,8530,8530,8530,0
|
|
20230630,124500,150996700,8530,8530,8530,8530,18
|
|
20230630,124400,150843160,8530,8530,8530,8530,0
|
|
20230630,124300,150843160,8530,8530,8530,8530,17
|
|
20230630,124200,150698150,8520,8520,8520,8520,3
|
|
20230630,124100,150672590,8530,8530,8530,8530,0
|
|
20230630,124000,150672590,8530,8530,8530,8530,18
|
|
20230630,123900,150519050,8530,8530,8530,8530,0
|
|
20230630,123800,150519050,8530,8530,8530,8530,17
|
|
20230630,123700,150374040,8530,8530,8530,8530,0
|
|
20230630,123600,150374040,8530,8530,8530,8530,0
|
|
20230630,123500,150374040,8530,8530,8530,8530,18
|
|
20230630,123400,150220500,8530,8530,8530,8530,1
|
|
20230630,123300,150211970,8530,8530,8530,8530,17
|
|
20230630,123200,150066960,8520,8520,8520,8520,0
|
|
20230630,123100,150066960,8520,8520,8520,8520,10
|
|
20230630,123000,149981760,8520,8520,8520,8520,0
|
|
20230630,122900,149981760,8520,8520,8520,8520,18
|
|
20230630,122800,149828400,8520,8520,8520,8520,1
|
|
20230630,122700,149819880,8520,8520,8520,8520,0
|
|
20230630,122600,149819880,8520,8520,8520,8520,0
|
|
20230630,122500,149819880,8520,8520,8520,8520,0
|
|
20230630,122400,149819880,8520,8520,8520,8520,118
|
|
20230630,122300,148814520,8520,8520,8520,8520,76
|
|
20230630,122200,148167000,8520,8520,8520,8520,0
|
|
20230630,122100,148167000,8520,8520,8520,8520,1
|
|
20230630,122000,148158480,8510,8510,8510,8510,0
|
|
20230630,121900,148158480,8510,8520,8520,8510,646
|
|
20230630,121800,142660970,8530,8530,8530,8530,16
|
|
20230630,121700,142524490,8540,8540,8540,8540,0
|
|
20230630,121600,142524490,8540,8530,8540,8510,201
|
|
20230630,121500,140813730,8540,8540,8540,8540,16
|
|
20230630,121400,140677090,8550,8550,8550,8550,16
|
|
20230630,121300,140540290,8540,8540,8540,8540,6
|
|
20230630,121200,140489050,8540,8540,8540,8540,0
|
|
20230630,121100,140489050,8540,8540,8540,8540,0
|
|
20230630,121000,140489050,8540,8540,8540,8540,0
|
|
20230630,120900,140489050,8540,8540,8540,8540,0
|
|
20230630,120800,140489050,8540,8540,8540,8540,21
|
|
20230630,120700,140309710,8530,8530,8530,8530,9
|
|
20230630,120600,140232940,8500,8500,8500,8500,0
|
|
20230630,120500,140232940,8500,8500,8500,8500,0
|
|
20230630,120400,140232940,8500,8550,8550,8500,724
|
|
20230630,120300,134071800,8550,8550,8550,8550,0
|
|
20230630,120200,134071800,8550,8550,8550,8550,17
|
|
20230630,120100,133926450,8540,8540,8540,8540,0
|
|
20230630,120000,133926450,8540,8540,8540,8540,0
|
|
20230630,115900,133926450,8540,8540,8540,8540,0
|
|
20230630,115800,133926450,8540,8540,8540,8540,0
|
|
20230630,115700,133926450,8540,8550,8550,8540,57
|
|
20230630,115600,133439510,8550,8550,8550,8550,6
|
|
20230630,115500,133388210,8560,8560,8560,8560,16
|
|
20230630,115400,133251250,8570,8570,8570,8570,0
|
|
20230630,115300,133251250,8570,8570,8570,8570,18
|
|
20230630,115200,133096990,8570,8570,8570,8570,0
|
|
20230630,115100,133096990,8570,8570,8570,8570,17
|
|
20230630,115000,132951300,8570,8570,8570,8570,0
|
|
20230630,114900,132951300,8570,8570,8570,8570,0
|
|
20230630,114800,132951300,8570,8570,8570,8570,18
|
|
20230630,114700,132797040,8570,8570,8570,8570,0
|
|
20230630,114600,132797040,8570,8570,8570,8570,17
|
|
20230630,114500,132651350,8560,8560,8560,8560,0
|
|
20230630,114400,132651350,8560,8560,8560,8560,0
|
|
20230630,114300,132651350,8560,8560,8560,8560,0
|
|
20230630,114200,132651350,8560,8560,8560,8560,18
|
|
20230630,114100,132497270,8570,8570,8570,8570,0
|
|
20230630,114000,132497270,8570,8570,8570,8570,0
|
|
20230630,113900,132497270,8570,8570,8570,8570,22
|
|
20230630,113800,132308730,8580,8580,8580,8580,0
|
|
20230630,113700,132308730,8580,8580,8580,8580,16
|
|
20230630,113600,132171450,8570,8570,8570,8570,12
|
|
20230630,113500,132068610,8570,8570,8570,8570,0
|
|
20230630,113400,132068610,8570,8570,8570,8570,0
|
|
20230630,113300,132068610,8570,8570,8570,8570,17
|
|
20230630,113200,131922920,8560,8560,8560,8560,0
|
|
20230630,113100,131922920,8560,8560,8560,8560,19
|
|
20230630,113000,131760280,8550,8550,8550,8550,0
|
|
20230630,112900,131760280,8550,8550,8550,8550,0
|
|
20230630,112800,131760280,8550,8550,8550,8550,0
|
|
20230630,112700,131760280,8550,8550,8550,8550,0
|
|
20230630,112600,131760280,8550,8550,8560,8550,79
|
|
20230630,112500,131084690,8550,8550,8550,8550,0
|
|
20230630,112400,131084690,8550,8540,8550,8540,18
|
|
20230630,112300,130930800,8540,8540,8540,8540,0
|
|
20230630,112200,130930800,8540,8540,8550,8540,18
|
|
20230630,112100,130776920,8540,8540,8540,8540,0
|
|
20230630,112000,130776920,8540,8540,8540,8540,0
|
|
20230630,111900,130776920,8540,8540,8540,8540,0
|
|
20230630,111800,130776920,8540,8540,8540,8540,15
|
|
20230630,111700,130648820,8500,8500,8500,8500,0
|
|
20230630,111600,130648820,8500,8500,8500,8500,0
|
|
20230630,111500,130648820,8500,8550,8550,8500,164
|
|
20230630,111400,129252490,8560,8560,8560,8560,0
|
|
20230630,111300,129252490,8560,8560,8560,8560,17
|
|
20230630,111200,129106970,8560,8560,8560,8560,11
|
|
20230630,111100,129012810,8560,8560,8560,8560,0
|
|
20230630,111000,129012810,8560,8560,8560,8560,0
|
|
20230630,110900,129012810,8560,8560,8560,8560,27
|
|
20230630,110800,128781690,8570,8570,8570,8570,0
|
|
20230630,110700,128781690,8570,8570,8570,8570,34
|
|
20230630,110600,128490310,8570,8570,8570,8570,0
|
|
20230630,110500,128490310,8570,8570,8570,8570,1
|
|
20230630,110400,128481740,8570,8570,8570,8570,0
|
|
20230630,110300,128481740,8570,8570,8570,8570,1
|
|
20230630,110200,128473170,8580,8580,8580,8580,28
|
|
20230630,110100,128232930,8590,8590,8590,8590,16
|
|
20230630,110000,128095490,8590,8590,8590,8590,35
|
|
20230630,105900,127794840,8590,8570,8590,8560,60
|
|
20230630,105800,127280060,8560,8550,8560,8530,4318
|
|
20230630,105700,90338880,8550,8520,8550,8520,1538
|
|
20230630,105600,77204430,8520,8520,8520,8520,19
|
|
20230630,105500,77042550,8520,8520,8520,8520,78
|
|
20230630,105400,76377990,8530,8530,8530,8530,40
|
|
20230630,105300,76036790,8530,8530,8530,8530,19
|
|
20230630,105200,75874720,8460,8460,8460,8460,0
|
|
20230630,105100,75874720,8460,8500,8500,8460,307
|
|
20230630,105000,73265540,8500,8500,8500,8500,39
|
|
20230630,104900,72934040,8500,8500,8500,8500,79
|
|
20230630,104800,72262540,8500,8500,8500,8500,12
|
|
20230630,104700,72160540,8490,8490,8490,8490,0
|
|
20230630,104600,72160540,8490,8490,8490,8490,20
|
|
20230630,104500,71990740,8500,8510,8510,8500,2089
|
|
20230630,104400,54233670,8510,8510,8510,8510,341
|
|
20230630,104300,51331760,8530,8530,8530,8530,39
|
|
20230630,104200,50999090,8530,8530,8530,8530,20
|
|
20230630,104100,50828490,8530,8530,8530,8530,39
|
|
20230630,104000,50495820,8530,8530,8530,8530,20
|
|
20230630,103900,50325220,8530,8530,8530,8530,40
|
|
20230630,103800,49984020,8530,8530,8530,8530,20
|
|
20230630,103700,49813420,8530,8530,8530,8530,40
|
|
20230630,103600,49472220,8530,8530,8530,8530,19
|
|
20230630,103500,49310150,8540,8540,8540,8540,39
|
|
20230630,103400,48977090,8540,8540,8540,8530,59
|
|
20230630,103300,48473240,8540,8550,8550,8540,39
|
|
20230630,103200,48139980,8540,8540,8550,8540,59
|
|
20230630,103100,47635920,8510,8510,8510,8510,0
|
|
20230630,103000,47635920,8510,8510,8510,8510,0
|
|
20230630,102900,47635920,8510,8550,8550,8510,481
|
|
20230630,102800,43541720,8550,8550,8550,8550,39
|
|
20230630,102700,43208270,8550,8540,8550,8540,21
|
|
20230630,102600,43028730,8550,8550,8550,8550,50
|
|
20230630,102500,42601230,8550,8550,8550,8550,20
|
|
20230630,102400,42430230,8550,8550,8550,8550,39
|
|
20230630,102300,42096780,8550,8550,8550,8550,19
|
|
20230630,102200,41934330,8550,8550,8550,8550,40
|
|
20230630,102100,41592330,8550,8550,8550,8550,19
|
|
20230630,102000,41429880,8550,8550,8550,8550,39
|
|
20230630,101900,41096430,8550,8550,8550,8550,20
|
|
20230630,101800,40925430,8550,8550,8550,8550,39
|
|
20230630,101700,40591980,8550,8550,8550,8550,20
|
|
20230630,101600,40420980,8550,8550,8550,8550,41
|
|
20230630,101500,40070430,8550,8550,8550,8550,32
|
|
20230630,101400,39796830,8550,8550,8550,8550,39
|
|
20230630,101300,39463380,8550,8550,8550,8550,23
|
|
20230630,101200,39266730,8550,8550,8550,8550,40
|
|
20230630,101100,38924730,8550,8550,8550,8550,19
|
|
20230630,101000,38762280,8550,8550,8550,8550,39
|
|
20230630,100900,38428830,8550,8550,8550,8550,40
|
|
20230630,100800,38086830,8550,8550,8550,8550,19
|
|
20230630,100700,37924380,8550,8550,8550,8550,39
|
|
20230630,100600,37590930,8550,8550,8550,8550,20
|
|
20230630,100500,37419930,8550,8550,8550,8550,39
|
|
20230630,100400,37086480,8550,8550,8550,8550,43
|
|
20230630,100300,36718830,8550,8550,8550,8550,58
|
|
20230630,100200,36222930,8560,8550,8560,8550,153
|
|
20230630,100100,34914690,8550,8500,8550,8500,324
|
|
20230630,100000,32146040,8500,8500,8500,8500,38
|
|
20230630,095900,31823040,8500,8500,8500,8500,20
|
|
20230630,095800,31653040,8490,8490,8490,8490,11
|
|
20230630,095700,31559650,8470,8480,8490,8470,22
|
|
20230630,095600,31372960,8490,8470,8490,8470,117
|
|
20230630,095500,30379670,8490,8490,8490,8480,39
|
|
20230630,095400,30048570,8490,8490,8490,8490,20
|
|
20230630,095300,29878770,8490,8490,8490,8490,1
|
|
20230630,095200,29870280,8490,8490,8490,8490,0
|
|
20230630,095100,29870280,8490,8490,8490,8490,0
|
|
20230630,095000,29870280,8490,8490,8490,8490,5
|
|
20230630,094900,29827830,8490,8490,8490,8490,0
|
|
20230630,094800,29827830,8490,8490,8490,8490,11
|
|
20230630,094700,29734440,8490,8490,8490,8490,0
|
|
20230630,094600,29734440,8490,8490,8490,8490,0
|
|
20230630,094500,29734440,8490,8490,8490,8490,0
|
|
20230630,094400,29734440,8490,8450,8490,8450,62
|
|
20230630,094300,29208700,8460,8450,8460,8450,426
|
|
20230630,094200,25608980,8450,8450,8450,8450,0
|
|
20230630,094100,25608980,8450,8450,8450,8450,3
|
|
20230630,094000,25583630,8450,8450,8450,8450,0
|
|
20230630,093900,25583630,8450,8450,8450,8450,0
|
|
20230630,093800,25583630,8450,8450,8450,8450,0
|
|
20230630,093700,25583630,8450,8450,8450,8450,0
|
|
20230630,093600,25583630,8450,8450,8450,8450,47
|
|
20230630,093500,25186480,8440,8440,8440,8440,0
|
|
20230630,093400,25186480,8440,8440,8440,8440,0
|
|
20230630,093300,25186480,8440,8440,8440,8440,14
|
|
20230630,093200,25068320,8440,8410,8440,8410,51
|
|
20230630,093100,24639380,8420,8420,8420,8420,0
|
|
20230630,093000,24639380,8420,8420,8420,8420,120
|
|
20230630,092900,23628980,8410,8380,8410,8380,685
|
|
20230630,092800,17883420,8380,8380,8380,8380,30
|
|
20230630,092700,17632020,8370,8370,8370,8370,0
|
|
20230630,092600,17632020,8370,8370,8370,8370,62
|
|
20230630,092500,17113080,8380,8380,8380,8380,1
|
|
20230630,092400,17104700,8390,8390,8390,8390,100
|
|
20230630,092300,16265700,8390,8390,8390,8390,20
|
|
20230630,092200,16097900,8370,8370,8370,8370,0
|
|
20230630,092100,16097900,8370,8400,8400,8370,502
|
|
20230630,092000,11896130,8350,8350,8350,8350,0
|
|
20230630,091900,11896130,8350,8350,8350,8350,0
|
|
20230630,091800,11896130,8350,8390,8390,8350,844
|
|
20230630,091700,4835720,8350,8440,8440,8350,100
|
|
20230630,091600,3995510,8470,8470,8470,8470,0
|
|
20230630,091500,3995510,8470,8470,8470,8470,0
|
|
20230630,091400,3995510,8470,8470,8470,8470,0
|
|
20230630,091300,3995510,8470,8470,8470,8470,1
|
|
20230630,091200,3987040,8480,8480,8480,8480,1
|
|
20230630,091100,3978560,8490,8490,8490,8490,1
|
|
20230630,091000,3970070,8490,8520,8520,8490,7
|
|
20230630,090900,3910520,8550,8550,8550,8550,0
|
|
20230630,090800,3910520,8550,8550,8550,8550,117
|
|
20230630,090700,2910170,8550,8550,8550,8550,0
|
|
20230630,090600,2910170,8550,8550,8550,8550,0
|
|
20230630,090500,2910170,8550,8550,8550,8550,0
|
|
20230630,090400,2910170,8550,8470,8550,8470,311
|
|
20230630,090300,262000,8470,8470,8470,8470,12
|
|
20230630,090200,160360,8440,8440,8440,8440,0
|
|
20230630,090100,160360,8440,8440,8440,8440,1
|
|
20230630,090000,151920,8440,8440,8440,8440,18
|