631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192800,401661400,8520,8520,8520,8520,938
|
|
20230613,192700,401661400,8520,8520,8520,8520,0
|
|
20230613,192600,401661400,8520,8520,8520,8520,0
|
|
20230613,192500,401661400,8520,8520,8520,8520,0
|
|
20230613,192400,401661400,8520,8520,8520,8520,0
|
|
20230613,192300,401661400,8520,8520,8520,8520,0
|
|
20230613,192200,401661400,8520,8520,8520,8520,0
|
|
20230613,192100,401661400,8520,8520,8520,8520,0
|
|
20230613,192000,401661400,8520,8520,8520,8520,0
|
|
20230613,191900,401661400,8520,8520,8520,8520,0
|
|
20230613,191800,401661400,8520,8520,8520,8520,0
|
|
20230613,191700,401661400,8520,8520,8520,8520,0
|
|
20230613,191600,401661400,8520,8520,8520,8520,0
|
|
20230613,191500,401661400,8520,8520,8520,8520,0
|
|
20230613,191400,401661400,8520,8520,8520,8520,0
|
|
20230613,191300,401661400,8520,8520,8520,8520,0
|
|
20230613,191200,401661400,8520,8520,8520,8520,0
|
|
20230613,191100,401661400,8520,8520,8520,8520,0
|
|
20230613,191000,401661400,8520,8520,8520,8520,0
|
|
20230613,190900,401661400,8520,8520,8520,8520,0
|
|
20230613,190800,401661400,8520,8520,8520,8520,0
|
|
20230613,190700,401661400,8520,8520,8520,8520,0
|
|
20230613,190600,401661400,8520,8520,8520,8520,0
|
|
20230613,190500,401661400,8520,8520,8520,8520,0
|
|
20230613,190400,401661400,8520,8520,8520,8520,0
|
|
20230613,190300,401661400,8520,8520,8520,8520,0
|
|
20230613,190200,401661400,8520,8520,8520,8520,0
|
|
20230613,190100,401661400,8520,8520,8520,8520,0
|
|
20230613,190000,401661400,8520,8520,8520,8520,0
|
|
20230613,185900,401661400,8520,8520,8520,8520,0
|
|
20230613,185800,401661400,8520,8520,8520,8520,938
|
|
20230613,185700,401661400,8520,8520,8520,8520,0
|
|
20230613,185600,401661400,8520,8520,8520,8520,0
|
|
20230613,185500,401661400,8520,8520,8520,8520,0
|
|
20230613,185400,401661400,8520,8520,8520,8520,0
|
|
20230613,185300,401661400,8520,8520,8520,8520,0
|
|
20230613,185200,401661400,8520,8520,8520,8520,0
|
|
20230613,185100,401661400,8520,8520,8520,8520,0
|
|
20230613,185000,401661400,8520,8520,8520,8520,0
|
|
20230613,184900,401661400,8520,8520,8520,8520,0
|
|
20230613,184800,401661400,8520,8520,8520,8520,0
|
|
20230613,184700,401661400,8520,8520,8520,8520,0
|
|
20230613,184600,401661400,8520,8520,8520,8520,0
|
|
20230613,184500,401661400,8520,8520,8520,8520,0
|
|
20230613,184400,401661400,8520,8520,8520,8520,0
|
|
20230613,184300,401661400,8520,8520,8520,8520,0
|
|
20230613,184200,401661400,8520,8520,8520,8520,0
|
|
20230613,184100,401661400,8520,8520,8520,8520,0
|
|
20230613,184000,401661400,8520,8520,8520,8520,0
|
|
20230613,183900,401661400,8520,8520,8520,8520,0
|
|
20230613,183800,401661400,8520,8520,8520,8520,0
|
|
20230613,183700,401661400,8520,8520,8520,8520,0
|
|
20230613,183600,401661400,8520,8520,8520,8520,0
|
|
20230613,183500,401661400,8520,8520,8520,8520,0
|
|
20230613,183400,401661400,8520,8520,8520,8520,0
|
|
20230613,183300,401661400,8520,8520,8520,8520,0
|
|
20230613,183200,401661400,8520,8520,8520,8520,0
|
|
20230613,183100,401661400,8520,8520,8520,8520,0
|
|
20230613,183000,401661400,8520,8520,8520,8520,0
|
|
20230613,182900,401661400,8520,8520,8520,8520,0
|
|
20230613,182800,401661400,8520,8520,8520,8520,938
|
|
20230613,182700,401661400,8520,8520,8520,8520,0
|
|
20230613,182600,401661400,8520,8520,8520,8520,0
|
|
20230613,182500,401661400,8520,8520,8520,8520,0
|
|
20230613,182400,401661400,8520,8520,8520,8520,0
|
|
20230613,182300,401661400,8520,8520,8520,8520,0
|
|
20230613,182200,401661400,8520,8520,8520,8520,0
|
|
20230613,182100,401661400,8520,8520,8520,8520,0
|
|
20230613,182000,401661400,8520,8520,8520,8520,0
|
|
20230613,181900,401661400,8520,8520,8520,8520,0
|
|
20230613,181800,401661400,8520,8520,8520,8520,0
|
|
20230613,181700,401661400,8520,8520,8520,8520,0
|
|
20230613,181600,401661400,8520,8520,8520,8520,0
|
|
20230613,181500,401661400,8520,8520,8520,8520,0
|
|
20230613,181400,401661400,8520,8520,8520,8520,0
|
|
20230613,181300,401661400,8520,8520,8520,8520,0
|
|
20230613,181200,401661400,8520,8520,8520,8520,0
|
|
20230613,181100,401661400,8520,8520,8520,8520,0
|
|
20230613,181000,401661400,8520,8520,8520,8520,0
|
|
20230613,180900,401661400,8520,8520,8520,8520,0
|
|
20230613,180800,401661400,8520,8520,8520,8520,0
|
|
20230613,180700,401661400,8520,8520,8520,8520,0
|
|
20230613,180600,401661400,8520,8520,8520,8520,0
|
|
20230613,180500,401661400,8520,8520,8520,8520,0
|
|
20230613,180400,401661400,8520,8520,8520,8520,0
|
|
20230613,180300,401661400,8520,8520,8520,8520,0
|
|
20230613,180200,401661400,8520,8520,8520,8520,0
|
|
20230613,180100,401661400,8520,8520,8520,8520,0
|
|
20230613,180000,401661400,8520,8520,8520,8520,0
|
|
20230613,175900,401661400,8520,8520,8520,8520,0
|
|
20230613,175800,401661400,8520,8520,8520,8520,938
|
|
20230613,175700,401661400,8520,8520,8520,8520,0
|
|
20230613,175600,401661400,8520,8520,8520,8520,0
|
|
20230613,175500,401661400,8520,8520,8520,8520,0
|
|
20230613,175400,401661400,8520,8520,8520,8520,0
|
|
20230613,175300,401661400,8520,8520,8520,8520,0
|
|
20230613,175200,401661400,8520,8520,8520,8520,0
|
|
20230613,175100,401661400,8520,8520,8520,8520,0
|
|
20230613,175000,401661400,8520,8520,8520,8520,0
|
|
20230613,174900,401661400,8520,8520,8520,8520,0
|
|
20230613,174800,401661400,8520,8520,8520,8520,0
|
|
20230613,174700,401661400,8520,8520,8520,8520,0
|
|
20230613,174600,401661400,8520,8520,8520,8520,0
|
|
20230613,174500,401661400,8520,8520,8520,8520,0
|
|
20230613,174400,401661400,8520,8520,8520,8520,0
|
|
20230613,174300,401661400,8520,8520,8520,8520,0
|
|
20230613,174200,401661400,8520,8520,8520,8520,0
|
|
20230613,174100,401661400,8520,8520,8520,8520,0
|
|
20230613,174000,401661400,8520,8520,8520,8520,0
|
|
20230613,173900,401661400,8520,8520,8520,8520,0
|
|
20230613,173800,401661400,8520,8520,8520,8520,0
|
|
20230613,173700,401661400,8520,8520,8520,8520,0
|
|
20230613,173600,401661400,8520,8520,8520,8520,0
|
|
20230613,173500,401661400,8520,8520,8520,8520,0
|
|
20230613,173400,401661400,8520,8520,8520,8520,0
|
|
20230613,173300,401661400,8520,8520,8520,8520,0
|
|
20230613,173200,401661400,8520,8520,8520,8520,0
|
|
20230613,173100,401661400,8520,8520,8520,8520,0
|
|
20230613,173000,401661400,8520,8520,8520,8520,0
|
|
20230613,172900,401661400,8520,8520,8520,8520,0
|
|
20230613,172800,401661400,8520,8520,8520,8520,938
|
|
20230613,172700,401661400,8520,8520,8520,8520,0
|
|
20230613,172600,401661400,8520,8520,8520,8520,0
|
|
20230613,172500,401661400,8520,8520,8520,8520,0
|
|
20230613,172400,401661400,8520,8520,8520,8520,0
|
|
20230613,172300,401661400,8520,8520,8520,8520,0
|
|
20230613,172200,401661400,8520,8520,8520,8520,0
|
|
20230613,172100,401661400,8520,8520,8520,8520,0
|
|
20230613,172000,401661400,8520,8520,8520,8520,0
|
|
20230613,171900,401661400,8520,8520,8520,8520,0
|
|
20230613,171800,401661400,8520,8520,8520,8520,0
|
|
20230613,171700,401661400,8520,8520,8520,8520,0
|
|
20230613,171600,401661400,8520,8520,8520,8520,0
|
|
20230613,171500,401661400,8520,8520,8520,8520,0
|
|
20230613,171400,401661400,8520,8520,8520,8520,0
|
|
20230613,171300,401661400,8520,8520,8520,8520,0
|
|
20230613,171200,401661400,8520,8520,8520,8520,0
|
|
20230613,171100,401661400,8520,8520,8520,8520,0
|
|
20230613,171000,401661400,8520,8520,8520,8520,0
|
|
20230613,170900,401661400,8520,8520,8520,8520,0
|
|
20230613,170800,401661400,8520,8520,8520,8520,0
|
|
20230613,170700,401661400,8520,8520,8520,8520,0
|
|
20230613,170600,401661400,8520,8520,8520,8520,0
|
|
20230613,170500,401661400,8520,8520,8520,8520,0
|
|
20230613,170400,401661400,8520,8520,8520,8520,0
|
|
20230613,170300,401661400,8520,8520,8520,8520,0
|
|
20230613,170200,401661400,8520,8520,8520,8520,0
|
|
20230613,170100,401661400,8520,8520,8520,8520,0
|
|
20230613,170000,401661400,8520,8520,8520,8520,0
|
|
20230613,165900,401661400,8520,8520,8520,8520,0
|
|
20230613,165800,401661400,8520,8520,8520,8520,938
|
|
20230613,165700,401661400,8520,8520,8520,8520,0
|
|
20230613,165600,401661400,8520,8520,8520,8520,0
|
|
20230613,165500,401661400,8520,8520,8520,8520,0
|
|
20230613,165400,401661400,8520,8520,8520,8520,0
|
|
20230613,165300,401661400,8520,8520,8520,8520,0
|
|
20230613,165200,401661400,8520,8520,8520,8520,0
|
|
20230613,165100,401661400,8520,8520,8520,8520,0
|
|
20230613,165000,401661400,8520,8520,8520,8520,0
|
|
20230613,164900,401661400,8520,8520,8520,8520,0
|
|
20230613,164800,401661400,8520,8520,8520,8520,0
|
|
20230613,164700,401661400,8520,8520,8520,8520,0
|
|
20230613,164600,401661400,8520,8520,8520,8520,0
|
|
20230613,164500,401661400,8520,8520,8520,8520,0
|
|
20230613,164400,401661400,8520,8520,8520,8520,0
|
|
20230613,164300,401661400,8520,8520,8520,8520,0
|
|
20230613,164200,401661400,8520,8520,8520,8520,0
|
|
20230613,164100,401661400,8520,8520,8520,8520,0
|
|
20230613,164000,401661400,8520,8520,8520,8520,0
|
|
20230613,163900,401661400,8520,8520,8520,8520,0
|
|
20230613,163800,401661400,8520,8520,8520,8520,0
|
|
20230613,163700,401661400,8520,8520,8520,8520,0
|
|
20230613,163600,401661400,8520,8520,8520,8520,0
|
|
20230613,163500,401661400,8520,8520,8520,8520,0
|
|
20230613,163400,401661400,8520,8520,8520,8520,0
|
|
20230613,163300,401661400,8520,8520,8520,8520,0
|
|
20230613,163200,401661400,8520,8520,8520,8520,0
|
|
20230613,163100,401661400,8520,8520,8520,8520,0
|
|
20230613,163000,401661400,8520,8520,8520,8520,0
|
|
20230613,162900,401661400,8520,8520,8520,8520,0
|
|
20230613,162800,401661400,8520,8520,8520,8520,938
|
|
20230613,162700,401661400,8520,8520,8520,8520,0
|
|
20230613,162600,401661400,8520,8520,8520,8520,0
|
|
20230613,162500,401661400,8520,8520,8520,8520,0
|
|
20230613,162400,401661400,8520,8520,8520,8520,0
|
|
20230613,162300,401661400,8520,8520,8520,8520,0
|
|
20230613,162200,401661400,8520,8520,8520,8520,0
|
|
20230613,162100,401661400,8520,8520,8520,8520,0
|
|
20230613,162000,401661400,8520,8520,8520,8520,0
|
|
20230613,161900,401661400,8520,8520,8520,8520,0
|
|
20230613,161800,401661400,8520,8520,8520,8520,0
|
|
20230613,161700,401661400,8520,8520,8520,8520,0
|
|
20230613,161600,401661400,8520,8520,8520,8520,0
|
|
20230613,161500,401661400,8520,8520,8520,8520,0
|
|
20230613,161400,401661400,8520,8520,8520,8520,0
|
|
20230613,161300,401661400,8520,8520,8520,8520,0
|
|
20230613,161200,401661400,8520,8520,8520,8520,0
|
|
20230613,161100,401661400,8520,8520,8520,8520,0
|
|
20230613,161000,401661400,8520,8520,8520,8520,0
|
|
20230613,160900,401661400,8520,8520,8520,8520,0
|
|
20230613,160800,401661400,8520,8520,8520,8520,0
|
|
20230613,160700,401661400,8520,8520,8520,8520,0
|
|
20230613,160600,401661400,8520,8520,8520,8520,0
|
|
20230613,160500,401661400,8520,8520,8520,8520,0
|
|
20230613,160400,401661400,8520,8520,8520,8520,0
|
|
20230613,160300,401661400,8520,8520,8520,8520,0
|
|
20230613,160200,401661400,8520,8520,8520,8520,0
|
|
20230613,160100,401661400,8520,8520,8520,8520,0
|
|
20230613,160000,401661400,8520,8520,8520,8520,0
|
|
20230613,155900,401661400,8520,8520,8520,8520,0
|
|
20230613,155800,401661400,8520,8520,8520,8520,938
|
|
20230613,155700,401661400,8520,8520,8520,8520,0
|
|
20230613,155600,401661400,8520,8520,8520,8520,0
|
|
20230613,155500,401661400,8520,8520,8520,8520,0
|
|
20230613,155400,401661400,8520,8520,8520,8520,0
|
|
20230613,155300,401661400,8520,8520,8520,8520,0
|
|
20230613,155200,401661400,8520,8520,8520,8520,0
|
|
20230613,155100,401661400,8520,8520,8520,8520,0
|
|
20230613,155000,401661400,8520,8520,8520,8520,0
|
|
20230613,154900,401661400,8520,8520,8520,8520,0
|
|
20230613,154800,401661400,8520,8520,8520,8520,0
|
|
20230613,154700,401661400,8520,8520,8520,8520,0
|
|
20230613,154600,401661400,8520,8520,8520,8520,0
|
|
20230613,154500,401661400,8520,8520,8520,8520,0
|
|
20230613,154400,401661400,8520,8520,8520,8520,0
|
|
20230613,154300,401661400,8520,8520,8520,8520,0
|
|
20230613,154200,401661400,8520,8520,8520,8520,0
|
|
20230613,154100,401661400,8520,8520,8520,8520,0
|
|
20230613,154000,401661400,8520,8520,8520,8520,0
|
|
20230613,153900,401661400,8520,8520,8520,8520,0
|
|
20230613,153800,401661400,8520,8520,8520,8520,0
|
|
20230613,153700,401661400,8520,8520,8520,8520,0
|
|
20230613,153600,401661400,8520,8520,8520,8520,0
|
|
20230613,153500,401661400,8520,8520,8520,8520,0
|
|
20230613,153400,401661400,8520,8520,8520,8520,0
|
|
20230613,153300,401661400,8520,8520,8520,8520,0
|
|
20230613,153200,401661400,8520,8520,8520,8520,0
|
|
20230613,153100,401661400,8520,8520,8520,8520,0
|
|
20230613,153000,401661400,8520,8520,8520,8520,938
|
|
20230613,152900,393669640,8530,8530,8530,8530,0
|
|
20230613,152800,393669640,8530,8530,8530,8530,0
|
|
20230613,152700,393669640,8530,8530,8530,8530,0
|
|
20230613,152600,393669640,8530,8530,8530,8530,0
|
|
20230613,152500,393669640,8530,8530,8530,8530,0
|
|
20230613,152400,393669640,8530,8530,8530,8530,0
|
|
20230613,152300,393669640,8530,8530,8530,8530,0
|
|
20230613,152200,393669640,8530,8530,8530,8530,0
|
|
20230613,152100,393669640,8530,8530,8530,8530,0
|
|
20230613,152000,393669640,8530,8530,8530,8530,0
|
|
20230613,151900,393669640,8530,8520,8530,8520,669
|
|
20230613,151800,387969150,8510,8520,8520,8510,4589
|
|
20230613,151700,348913650,8520,8520,8520,8520,234
|
|
20230613,151600,346919970,8510,8510,8510,8510,57
|
|
20230613,151500,346434900,8510,8520,8520,8510,100
|
|
20230613,151400,345583460,8520,8520,8520,8520,0
|
|
20230613,151300,345583460,8520,8520,8520,8520,91
|
|
20230613,151200,344808140,8520,8520,8520,8520,17
|
|
20230613,151100,344663300,8520,8520,8520,8520,2500
|
|
20230613,151000,323363300,8520,8520,8520,8520,0
|
|
20230613,150900,323363300,8520,8520,8520,8520,0
|
|
20230613,150800,323363300,8520,8520,8520,8520,300
|
|
20230613,150700,320807300,8520,8520,8520,8520,100
|
|
20230613,150600,319955300,8520,8520,8520,8520,42
|
|
20230613,150500,319597460,8520,8520,8520,8520,0
|
|
20230613,150400,319597460,8520,8520,8520,8520,946
|
|
20230613,150300,311537540,8520,8520,8520,8520,126
|
|
20230613,150200,310464020,8520,8520,8520,8520,1
|
|
20230613,150100,310455500,8510,8510,8520,8510,135
|
|
20230613,150000,309305540,8510,8510,8510,8510,27
|
|
20230613,145900,309075770,8510,8510,8520,8510,151
|
|
20230613,145800,307790750,8510,8510,8510,8510,0
|
|
20230613,145700,307790750,8510,8510,8510,8510,150
|
|
20230613,145600,306514250,8520,8520,8520,8520,236
|
|
20230613,145500,304503530,8520,8520,8520,8520,753
|
|
20230613,145400,298087970,8520,8520,8520,8520,54
|
|
20230613,145300,297627890,8510,8510,8510,8510,250
|
|
20230613,145200,295500390,8510,8510,8510,8510,1
|
|
20230613,145100,295491880,8510,8520,8520,8510,434
|
|
20230613,145000,291798530,8510,8520,8520,8510,55
|
|
20230613,144900,291330470,8530,8530,8530,8530,5
|
|
20230613,144800,291287820,8520,8520,8520,8520,200
|
|
20230613,144700,289583820,8510,8520,8530,8510,26
|
|
20230613,144600,289362450,8530,8520,8530,8510,83
|
|
20230613,144500,288655320,8520,8520,8520,8520,122
|
|
20230613,144400,287615880,8520,8520,8520,8520,200
|
|
20230613,144300,285911880,8520,8520,8520,8520,50
|
|
20230613,144200,285485880,8520,8520,8520,8520,600
|
|
20230613,144100,280373880,8530,8530,8530,8520,56
|
|
20230613,144000,279896450,8520,8520,8520,8520,483
|
|
20230613,143900,275781290,8520,8510,8520,8510,73
|
|
20230613,143800,275160030,8520,8520,8520,8520,65
|
|
20230613,143700,274606230,8520,8520,8520,8520,793
|
|
20230613,143600,267849870,8530,8530,8530,8530,0
|
|
20230613,143500,267849870,8530,8530,8530,8530,5
|
|
20230613,143400,267807220,8530,8530,8530,8530,0
|
|
20230613,143300,267807220,8530,8530,8530,8530,100
|
|
20230613,143200,266954220,8530,8530,8530,8530,0
|
|
20230613,143100,266954220,8530,8530,8530,8530,12
|
|
20230613,143000,266851860,8520,8530,8530,8520,258
|
|
20230613,142900,264653650,8530,8530,8530,8530,1
|
|
20230613,142800,264645120,8520,8530,8530,8520,722
|
|
20230613,142700,258490160,8530,8530,8530,8530,0
|
|
20230613,142600,258490160,8530,8530,8530,8530,0
|
|
20230613,142500,258490160,8530,8530,8530,8530,0
|
|
20230613,142400,258490160,8530,8530,8530,8530,0
|
|
20230613,142300,258490160,8530,8530,8530,8530,2
|
|
20230613,142200,258473100,8530,8530,8530,8530,3
|
|
20230613,142100,258447510,8520,8530,8530,8520,76
|
|
20230613,142000,257799950,8530,8530,8530,8530,1
|
|
20230613,141900,257791420,8520,8520,8520,8520,1700
|
|
20230613,141800,243307420,8530,8530,8530,8530,5
|
|
20230613,141700,243264770,8520,8520,8520,8520,0
|
|
20230613,141600,243264770,8520,8520,8520,8520,99
|
|
20230613,141500,242421290,8530,8530,8530,8530,0
|
|
20230613,141400,242421290,8530,8530,8530,8530,0
|
|
20230613,141300,242421290,8530,8530,8530,8530,0
|
|
20230613,141200,242421290,8530,8530,8530,8530,1
|
|
20230613,141100,242412760,8520,8520,8520,8520,220
|
|
20230613,141000,240538360,8520,8530,8530,8520,299
|
|
20230613,140900,237990810,8530,8530,8530,8530,612
|
|
20230613,140800,232770450,8530,8530,8530,8530,1
|
|
20230613,140700,232761920,8520,8520,8520,8520,57
|
|
20230613,140600,232276280,8520,8520,8520,8520,100
|
|
20230613,140500,231424280,8520,8520,8520,8520,0
|
|
20230613,140400,231424280,8520,8520,8520,8520,0
|
|
20230613,140300,231424280,8520,8530,8530,8520,81
|
|
20230613,140200,230734150,8530,8530,8530,8530,9
|
|
20230613,140100,230657380,8530,8530,8530,8530,0
|
|
20230613,140000,230657380,8530,8530,8530,8530,10
|
|
20230613,135900,230572080,8530,8520,8530,8520,48
|
|
20230613,135800,230163110,8530,8530,8530,8530,0
|
|
20230613,135700,230163110,8530,8530,8530,8530,1
|
|
20230613,135600,230154580,8520,8530,8530,8520,72
|
|
20230613,135500,229540640,8530,8530,8530,8530,52
|
|
20230613,135400,229097080,8530,8530,8530,8530,30
|
|
20230613,135300,228841180,8530,8530,8530,8530,187
|
|
20230613,135200,227246070,8540,8540,8540,8540,0
|
|
20230613,135100,227246070,8540,8540,8540,8540,0
|
|
20230613,135000,227246070,8540,8540,8540,8540,0
|
|
20230613,134900,227246070,8540,8540,8540,8540,1
|
|
20230613,134800,227237530,8530,8530,8530,8530,200
|
|
20230613,134700,225531530,8540,8540,8540,8540,1
|
|
20230613,134600,225522990,8530,8530,8530,8530,84
|
|
20230613,134500,224806470,8530,8530,8530,8530,14
|
|
20230613,134400,224687050,8530,8530,8530,8530,80
|
|
20230613,134300,224004650,8530,8530,8530,8530,0
|
|
20230613,134200,224004650,8530,8530,8530,8530,218
|
|
20230613,134100,222145110,8530,8530,8530,8530,1
|
|
20230613,134000,222136580,8530,8530,8530,8530,0
|
|
20230613,133900,222136580,8530,8530,8530,8530,0
|
|
20230613,133800,222136580,8530,8530,8530,8530,1
|
|
20230613,133700,222128050,8540,8540,8540,8540,2
|
|
20230613,133600,222110970,8540,8540,8540,8540,0
|
|
20230613,133500,222110970,8540,8540,8540,8540,23
|
|
20230613,133400,221914550,8540,8540,8540,8540,2
|
|
20230613,133300,221897470,8530,8530,8530,8530,1
|
|
20230613,133200,221888940,8540,8540,8540,8540,9
|
|
20230613,133100,221812080,8540,8540,8540,8540,102
|
|
20230613,133000,220941000,8540,8540,8540,8540,40
|
|
20230613,132900,220599400,8540,8540,8540,8540,302
|
|
20230613,132800,218020320,8540,8540,8540,8540,1
|
|
20230613,132700,218011780,8530,8530,8530,8530,0
|
|
20230613,132600,218011780,8530,8530,8530,8530,0
|
|
20230613,132500,218011780,8530,8530,8530,8530,32
|
|
20230613,132400,217738820,8540,8540,8540,8540,0
|
|
20230613,132300,217738820,8540,8540,8540,8540,0
|
|
20230613,132200,217738820,8540,8540,8540,8540,0
|
|
20230613,132100,217738820,8540,8540,8540,8540,5
|
|
20230613,132000,217696120,8540,8540,8540,8540,0
|
|
20230613,131900,217696120,8540,8540,8540,8540,0
|
|
20230613,131800,217696120,8540,8540,8540,8540,0
|
|
20230613,131700,217696120,8540,8530,8540,8530,16
|
|
20230613,131600,217559630,8520,8520,8520,8520,0
|
|
20230613,131500,217559630,8520,8530,8530,8520,87
|
|
20230613,131400,216818370,8540,8530,8540,8530,4
|
|
20230613,131300,216784240,8520,8520,8520,8520,0
|
|
20230613,131200,216784240,8520,8520,8520,8520,0
|
|
20230613,131100,216784240,8520,8520,8520,8520,12
|
|
20230613,131000,216682000,8520,8530,8530,8520,2
|
|
20230613,130900,216664950,8520,8520,8520,8520,0
|
|
20230613,130800,216664950,8520,8530,8530,8520,191
|
|
20230613,130700,215035920,8530,8530,8530,8530,1
|
|
20230613,130600,215027390,8530,8530,8530,8530,68
|
|
20230613,130500,214447350,8530,8530,8530,8530,0
|
|
20230613,130400,214447350,8530,8530,8530,8530,0
|
|
20230613,130300,214447350,8530,8530,8530,8530,6
|
|
20230613,130200,214396170,8540,8540,8540,8540,0
|
|
20230613,130100,214396170,8540,8540,8540,8540,0
|
|
20230613,130000,214396170,8540,8540,8540,8540,1
|
|
20230613,125900,214387630,8520,8520,8520,8520,2
|
|
20230613,125800,214370590,8540,8540,8540,8540,1
|
|
20230613,125700,214362050,8520,8520,8520,8520,564
|
|
20230613,125600,209556770,8530,8540,8540,8530,514
|
|
20230613,125500,205171350,8540,8540,8540,8540,0
|
|
20230613,125400,205171350,8540,8540,8540,8540,1
|
|
20230613,125300,205162810,8530,8530,8530,8530,71
|
|
20230613,125200,204557180,8530,8530,8530,8530,0
|
|
20230613,125100,204557180,8530,8530,8530,8530,0
|
|
20230613,125000,204557180,8530,8530,8530,8530,0
|
|
20230613,124900,204557180,8530,8530,8530,8530,0
|
|
20230613,124800,204557180,8530,8530,8530,8530,0
|
|
20230613,124700,204557180,8530,8530,8530,8530,0
|
|
20230613,124600,204557180,8530,8530,8530,8530,3
|
|
20230613,124500,204531590,8520,8520,8520,8520,7
|
|
20230613,124400,204471950,8530,8540,8540,8520,1629
|
|
20230613,124300,190583070,8530,8530,8530,8530,166
|
|
20230613,124200,189167090,8530,8530,8530,8530,100
|
|
20230613,124100,188314090,8540,8540,8540,8540,117
|
|
20230613,124000,187314910,8540,8540,8540,8540,4
|
|
20230613,123900,187280750,8540,8540,8540,8540,179
|
|
20230613,123800,185752090,8540,8540,8540,8540,172
|
|
20230613,123700,184283210,8540,8540,8540,8540,1
|
|
20230613,123600,184274670,8530,8530,8530,8530,15
|
|
20230613,123500,184146720,8530,8530,8530,8530,2
|
|
20230613,123400,184129660,8540,8540,8540,8540,5
|
|
20230613,123300,184086960,8530,8530,8530,8530,0
|
|
20230613,123200,184086960,8530,8530,8530,8530,30
|
|
20230613,123100,183831060,8540,8530,8540,8530,257
|
|
20230613,123000,181638840,8540,8540,8540,8540,1
|
|
20230613,122900,181630300,8530,8530,8530,8530,118
|
|
20230613,122800,180623760,8540,8540,8540,8540,24
|
|
20230613,122700,180418800,8540,8540,8540,8540,0
|
|
20230613,122600,180418800,8540,8530,8540,8530,71
|
|
20230613,122500,179813160,8530,8530,8530,8530,0
|
|
20230613,122400,179813160,8530,8530,8530,8530,0
|
|
20230613,122300,179813160,8530,8530,8530,8530,100
|
|
20230613,122200,178960160,8530,8530,8530,8530,0
|
|
20230613,122100,178960160,8530,8530,8530,8530,1
|
|
20230613,122000,178951630,8540,8540,8540,8540,10
|
|
20230613,121900,178866230,8530,8530,8530,8530,0
|
|
20230613,121800,178866230,8530,8540,8540,8530,8
|
|
20230613,121700,178797960,8540,8540,8540,8540,0
|
|
20230613,121600,178797960,8540,8540,8540,8540,1
|
|
20230613,121500,178789420,8540,8540,8540,8540,0
|
|
20230613,121400,178789420,8540,8540,8540,8540,50
|
|
20230613,121300,178362420,8540,8540,8540,8540,9
|
|
20230613,121200,178285560,8540,8540,8540,8540,0
|
|
20230613,121100,178285560,8540,8540,8540,8540,7
|
|
20230613,121000,178225780,8540,8530,8540,8530,1301
|
|
20230613,120900,167128240,8540,8540,8540,8540,0
|
|
20230613,120800,167128240,8540,8540,8540,8540,6
|
|
20230613,120700,167077000,8540,8540,8540,8540,0
|
|
20230613,120600,167077000,8540,8540,8540,8540,0
|
|
20230613,120500,167077000,8540,8540,8540,8540,0
|
|
20230613,120400,167077000,8540,8540,8540,8540,40
|
|
20230613,120300,166735400,8540,8540,8540,8540,0
|
|
20230613,120200,166735400,8540,8540,8540,8540,0
|
|
20230613,120100,166735400,8540,8540,8540,8540,0
|
|
20230613,120000,166735400,8540,8540,8540,8540,1
|
|
20230613,115900,166726860,8530,8530,8530,8530,0
|
|
20230613,115800,166726860,8530,8530,8530,8530,50
|
|
20230613,115700,166300360,8540,8540,8540,8540,0
|
|
20230613,115600,166300360,8540,8540,8540,8540,3
|
|
20230613,115500,166274740,8530,8530,8530,8530,1
|
|
20230613,115400,166266210,8530,8530,8530,8530,0
|
|
20230613,115300,166266210,8530,8530,8530,8530,425
|
|
20230613,115200,162640960,8530,8540,8540,8530,5
|
|
20230613,115100,162598290,8530,8530,8530,8530,100
|
|
20230613,115000,161745290,8540,8540,8540,8540,0
|
|
20230613,114900,161745290,8540,8540,8540,8540,0
|
|
20230613,114800,161745290,8540,8540,8540,8540,0
|
|
20230613,114700,161745290,8540,8540,8540,8540,0
|
|
20230613,114600,161745290,8540,8540,8540,8540,12
|
|
20230613,114500,161642810,8530,8530,8530,8530,1000
|
|
20230613,114400,153112810,8530,8530,8530,8530,0
|
|
20230613,114300,153112810,8530,8530,8530,8530,325
|
|
20230613,114200,150340560,8530,8530,8530,8530,0
|
|
20230613,114100,150340560,8530,8530,8530,8530,0
|
|
20230613,114000,150340560,8530,8530,8530,8530,1
|
|
20230613,113900,150332030,8530,8530,8530,8530,1
|
|
20230613,113800,150323500,8530,8530,8530,8530,350
|
|
20230613,113700,147338000,8530,8530,8530,8530,50
|
|
20230613,113600,146911500,8530,8530,8530,8530,20
|
|
20230613,113500,146740900,8530,8530,8530,8530,0
|
|
20230613,113400,146740900,8530,8530,8530,8530,75
|
|
20230613,113300,146101150,8530,8530,8530,8530,884
|
|
20230613,113200,138560630,8530,8530,8530,8530,300
|
|
20230613,113100,136001630,8540,8540,8540,8540,20
|
|
20230613,113000,135830830,8530,8530,8530,8530,0
|
|
20230613,112900,135830830,8530,8530,8530,8530,100
|
|
20230613,112800,134977830,8530,8540,8540,8530,101
|
|
20230613,112700,134116290,8540,8540,8540,8540,10
|
|
20230613,112600,134030890,8540,8540,8540,8540,2
|
|
20230613,112500,134013810,8540,8540,8540,8540,0
|
|
20230613,112400,134013810,8540,8540,8540,8540,1
|
|
20230613,112300,134005270,8540,8540,8540,8540,1
|
|
20230613,112200,133996730,8540,8540,8540,8540,82
|
|
20230613,112100,133296450,8540,8540,8540,8540,513
|
|
20230613,112000,128915430,8550,8550,8550,8550,2
|
|
20230613,111900,128898330,8540,8540,8540,8540,0
|
|
20230613,111800,128898330,8540,8540,8540,8540,0
|
|
20230613,111700,128898330,8540,8540,8540,8540,0
|
|
20230613,111600,128898330,8540,8540,8540,8540,0
|
|
20230613,111500,128898330,8540,8540,8540,8540,100
|
|
20230613,111400,128044330,8550,8550,8550,8550,10
|
|
20230613,111300,127958830,8550,8550,8550,8550,1
|
|
20230613,111200,127950280,8540,8540,8540,8540,222
|
|
20230613,111100,126054400,8550,8550,8550,8550,0
|
|
20230613,111000,126054400,8550,8550,8550,8550,1
|
|
20230613,110900,126045850,8540,8540,8540,8540,0
|
|
20230613,110800,126045850,8540,8550,8550,8540,21
|
|
20230613,110700,125866500,8540,8540,8540,8540,2
|
|
20230613,110600,125849420,8540,8540,8540,8540,0
|
|
20230613,110500,125849420,8540,8540,8540,8540,110
|
|
20230613,110400,124910020,8530,8530,8530,8530,102
|
|
20230613,110300,124039960,8540,8540,8540,8540,0
|
|
20230613,110200,124039960,8540,8540,8540,8540,0
|
|
20230613,110100,124039960,8540,8540,8540,8540,0
|
|
20230613,110000,124039960,8540,8540,8540,8540,50
|
|
20230613,105900,123612960,8540,8540,8540,8540,162
|
|
20230613,105800,122229480,8540,8540,8540,8540,59
|
|
20230613,105700,121725620,8540,8540,8540,8540,265
|
|
20230613,105600,119462520,8540,8540,8540,8540,252
|
|
20230613,105500,117310440,8540,8540,8540,8540,0
|
|
20230613,105400,117310440,8540,8540,8540,8540,0
|
|
20230613,105300,117310440,8540,8540,8540,8540,0
|
|
20230613,105200,117310440,8540,8540,8540,8540,0
|
|
20230613,105100,117310440,8540,8540,8540,8540,0
|
|
20230613,105000,117310440,8540,8540,8540,8540,0
|
|
20230613,104900,117310440,8540,8540,8540,8540,446
|
|
20230613,104800,113501600,8540,8540,8550,8540,238
|
|
20230613,104700,111468960,8540,8540,8540,8540,88
|
|
20230613,104600,110717440,8530,8530,8530,8530,0
|
|
20230613,104500,110717440,8530,8530,8530,8530,5
|
|
20230613,104400,110674790,8520,8530,8530,8520,250
|
|
20230613,104300,108544640,8530,8530,8530,8530,469
|
|
20230613,104200,104544070,8520,8520,8520,8520,0
|
|
20230613,104100,104544070,8520,8520,8520,8520,0
|
|
20230613,104000,104544070,8520,8520,8520,8520,72
|
|
20230613,103900,103930630,8530,8530,8530,8530,10
|
|
20230613,103800,103845330,8530,8530,8530,8530,10
|
|
20230613,103700,103760030,8530,8530,8530,8530,11
|
|
20230613,103600,103666200,8530,8530,8530,8530,4
|
|
20230613,103500,103632080,8530,8530,8530,8530,0
|
|
20230613,103400,103632080,8530,8530,8530,8530,59
|
|
20230613,103300,103128810,8530,8530,8530,8530,3
|
|
20230613,103200,103103220,8550,8550,8550,8550,0
|
|
20230613,103100,103103220,8550,8550,8550,8550,12
|
|
20230613,103000,103000620,8520,8520,8520,8520,0
|
|
20230613,102900,103000620,8520,8520,8520,8520,0
|
|
20230613,102800,103000620,8520,8550,8550,8520,46
|
|
20230613,102700,102608220,8550,8550,8550,8550,150
|
|
20230613,102600,101325720,8550,8550,8550,8550,4
|
|
20230613,102500,101291520,8550,8550,8550,8550,0
|
|
20230613,102400,101291520,8550,8550,8550,8550,1
|
|
20230613,102300,101282970,8520,8540,8550,8520,35
|
|
20230613,102200,100984480,8520,8520,8520,8520,1000
|
|
20230613,102100,92464480,8540,8540,8540,8540,0
|
|
20230613,102000,92464480,8540,8540,8540,8540,30
|
|
20230613,101900,92208280,8550,8550,8550,8550,0
|
|
20230613,101800,92208280,8550,8550,8550,8550,0
|
|
20230613,101700,92208280,8550,8550,8550,8550,23
|
|
20230613,101600,92011630,8550,8550,8550,8550,0
|
|
20230613,101500,92011630,8550,8550,8550,8550,0
|
|
20230613,101400,92011630,8550,8550,8550,8550,1
|
|
20230613,101300,92003080,8520,8520,8520,8520,300
|
|
20230613,101200,89447080,8520,8520,8520,8520,0
|
|
20230613,101100,89447080,8520,8520,8520,8520,610
|
|
20230613,101000,84249880,8520,8520,8520,8520,39
|
|
20230613,100900,83917600,8520,8520,8520,8520,120
|
|
20230613,100800,82895200,8520,8540,8540,8520,300
|
|
20230613,100700,80338080,8550,8550,8550,8550,15
|
|
20230613,100600,80209830,8540,8540,8540,8540,14
|
|
20230613,100500,80090270,8540,8540,8540,8540,10
|
|
20230613,100400,80004870,8540,8540,8540,8540,170
|
|
20230613,100300,78553070,8550,8550,8550,8550,9
|
|
20230613,100200,78476120,8540,8540,8540,8540,0
|
|
20230613,100100,78476120,8540,8540,8540,8540,386
|
|
20230613,100000,75179680,8540,8540,8540,8540,0
|
|
20230613,095900,75179680,8540,8540,8540,8540,2
|
|
20230613,095800,75162600,8530,8540,8540,8530,57
|
|
20230613,095700,74676380,8540,8540,8540,8540,0
|
|
20230613,095600,74676380,8540,8540,8540,8540,1
|
|
20230613,095500,74667840,8530,8530,8530,8530,112
|
|
20230613,095400,73712480,8530,8530,8530,8530,215
|
|
20230613,095300,71878530,8530,8530,8530,8530,1
|
|
20230613,095200,71870000,8520,8520,8520,8520,0
|
|
20230613,095100,71870000,8520,8520,8520,8520,12
|
|
20230613,095000,71767760,8520,8520,8520,8520,30
|
|
20230613,094900,71512160,8530,8520,8530,8510,25
|
|
20230613,094800,71299250,8520,8520,8520,8520,236
|
|
20230613,094700,69288530,8520,8520,8520,8520,1697
|
|
20230613,094600,54830090,8530,8530,8530,8530,0
|
|
20230613,094500,54830090,8530,8520,8530,8520,7
|
|
20230613,094400,54770440,8520,8520,8520,8520,0
|
|
20230613,094300,54770440,8520,8520,8520,8520,85
|
|
20230613,094200,54046240,8530,8530,8530,8530,58
|
|
20230613,094100,53551500,8530,8530,8530,8530,18
|
|
20230613,094000,53397960,8530,8530,8530,8530,1
|
|
20230613,093900,53389430,8530,8530,8530,8530,52
|
|
20230613,093800,52945870,8530,8530,8530,8530,434
|
|
20230613,093700,49243850,8540,8540,8540,8540,116
|
|
20230613,093600,48253210,8550,8550,8550,8550,168
|
|
20230613,093500,46816810,8550,8550,8550,8550,27
|
|
20230613,093400,46585960,8550,8550,8550,8550,0
|
|
20230613,093300,46585960,8550,8560,8560,8550,3
|
|
20230613,093200,46560290,8560,8560,8560,8560,1
|
|
20230613,093100,46551730,8530,8530,8530,8530,0
|
|
20230613,093000,46551730,8530,8530,8530,8530,140
|
|
20230613,092900,45357530,8560,8560,8560,8560,0
|
|
20230613,092800,45357530,8560,8560,8560,8560,100
|
|
20230613,092700,44501530,8560,8560,8560,8560,10
|
|
20230613,092600,44415930,8560,8560,8560,8560,315
|
|
20230613,092500,41719530,8560,8530,8560,8530,402
|
|
20230613,092400,38283670,8530,8530,8530,8530,36
|
|
20230613,092300,37976590,8530,8530,8530,8530,244
|
|
20230613,092200,35895270,8530,8530,8530,8520,247
|
|
20230613,092100,33788820,8530,8520,8530,8520,348
|
|
20230613,092000,30823750,8520,8520,8520,8520,1
|
|
20230613,091900,30815230,8530,8520,8530,8520,140
|
|
20230613,091800,29621900,8520,8520,8530,8520,226
|
|
20230613,091700,27696300,8520,8530,8530,8520,74
|
|
20230613,091600,27065760,8530,8540,8540,8530,77
|
|
20230613,091500,26408850,8540,8550,8550,8540,5
|
|
20230613,091400,26366130,8550,8550,8550,8550,20
|
|
20230613,091300,26195130,8550,8550,8550,8550,6
|
|
20230613,091200,26143830,8520,8520,8530,8520,799
|
|
20230613,091100,19330570,8530,8540,8540,8530,285
|
|
20230613,091000,16899000,8540,8530,8540,8530,98
|
|
20230613,090900,16062580,8540,8540,8540,8540,444
|
|
20230613,090800,12270820,8550,8550,8550,8550,2
|
|
20230613,090700,12253720,8570,8570,8570,8570,5
|
|
20230613,090600,12210870,8530,8570,8570,8530,26
|
|
20230613,090500,11988180,8570,8570,8570,8570,0
|
|
20230613,090400,11988180,8570,8570,8570,8570,1
|
|
20230613,090300,11979610,8580,8580,8580,8580,46
|
|
20230613,090200,11584930,8590,8530,8590,8530,39
|
|
20230613,090100,11250320,8520,8520,8520,8520,10
|
|
20230613,090000,11165120,8510,8510,8510,8510,1312
|