668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200500,230498310,5200,5200,5200,5200,478
|
|
20230613,200400,230498310,5200,5200,5200,5200,0
|
|
20230613,200300,230498310,5200,5200,5200,5200,0
|
|
20230613,200200,230498310,5200,5200,5200,5200,0
|
|
20230613,200100,230498310,5200,5200,5200,5200,0
|
|
20230613,200000,230498310,5200,5200,5200,5200,0
|
|
20230613,195900,230498310,5200,5200,5200,5200,0
|
|
20230613,195800,230498310,5200,5200,5200,5200,0
|
|
20230613,195700,230498310,5200,5200,5200,5200,0
|
|
20230613,195600,230498310,5200,5200,5200,5200,0
|
|
20230613,195500,230498310,5200,5200,5200,5200,0
|
|
20230613,195400,230498310,5200,5200,5200,5200,0
|
|
20230613,195300,230498310,5200,5200,5200,5200,0
|
|
20230613,195200,230498310,5200,5200,5200,5200,0
|
|
20230613,195100,230498310,5200,5200,5200,5200,0
|
|
20230613,195000,230498310,5200,5200,5200,5200,0
|
|
20230613,194900,230498310,5200,5200,5200,5200,0
|
|
20230613,194800,230498310,5200,5200,5200,5200,0
|
|
20230613,194700,230498310,5200,5200,5200,5200,0
|
|
20230613,194600,230498310,5200,5200,5200,5200,0
|
|
20230613,194500,230498310,5200,5200,5200,5200,0
|
|
20230613,194400,230498310,5200,5200,5200,5200,0
|
|
20230613,194300,230498310,5200,5200,5200,5200,0
|
|
20230613,194200,230498310,5200,5200,5200,5200,0
|
|
20230613,194100,230498310,5200,5200,5200,5200,0
|
|
20230613,194000,230498310,5200,5200,5200,5200,0
|
|
20230613,193900,230498310,5200,5200,5200,5200,0
|
|
20230613,193800,230498310,5200,5200,5200,5200,0
|
|
20230613,193700,230498310,5200,5200,5200,5200,0
|
|
20230613,193600,230498310,5200,5200,5200,5200,0
|
|
20230613,193500,230498310,5200,5200,5200,5200,478
|
|
20230613,193400,230498310,5200,5200,5200,5200,0
|
|
20230613,193300,230498310,5200,5200,5200,5200,0
|
|
20230613,193200,230498310,5200,5200,5200,5200,0
|
|
20230613,193100,230498310,5200,5200,5200,5200,0
|
|
20230613,193000,230498310,5200,5200,5200,5200,0
|
|
20230613,192900,230498310,5200,5200,5200,5200,0
|
|
20230613,192800,230498310,5200,5200,5200,5200,0
|
|
20230613,192700,230498310,5200,5200,5200,5200,0
|
|
20230613,192600,230498310,5200,5200,5200,5200,0
|
|
20230613,192500,230498310,5200,5200,5200,5200,0
|
|
20230613,192400,230498310,5200,5200,5200,5200,0
|
|
20230613,192300,230498310,5200,5200,5200,5200,0
|
|
20230613,192200,230498310,5200,5200,5200,5200,0
|
|
20230613,192100,230498310,5200,5200,5200,5200,0
|
|
20230613,192000,230498310,5200,5200,5200,5200,0
|
|
20230613,191900,230498310,5200,5200,5200,5200,0
|
|
20230613,191800,230498310,5200,5200,5200,5200,0
|
|
20230613,191700,230498310,5200,5200,5200,5200,0
|
|
20230613,191600,230498310,5200,5200,5200,5200,0
|
|
20230613,191500,230498310,5200,5200,5200,5200,0
|
|
20230613,191400,230498310,5200,5200,5200,5200,0
|
|
20230613,191300,230498310,5200,5200,5200,5200,0
|
|
20230613,191200,230498310,5200,5200,5200,5200,0
|
|
20230613,191100,230498310,5200,5200,5200,5200,0
|
|
20230613,191000,230498310,5200,5200,5200,5200,0
|
|
20230613,190900,230498310,5200,5200,5200,5200,0
|
|
20230613,190800,230498310,5200,5200,5200,5200,0
|
|
20230613,190700,230498310,5200,5200,5200,5200,0
|
|
20230613,190600,230498310,5200,5200,5200,5200,0
|
|
20230613,190500,230498310,5200,5200,5200,5200,478
|
|
20230613,190400,230498310,5200,5200,5200,5200,0
|
|
20230613,190300,230498310,5200,5200,5200,5200,0
|
|
20230613,190200,230498310,5200,5200,5200,5200,0
|
|
20230613,190100,230498310,5200,5200,5200,5200,0
|
|
20230613,190000,230498310,5200,5200,5200,5200,0
|
|
20230613,185900,230498310,5200,5200,5200,5200,0
|
|
20230613,185800,230498310,5200,5200,5200,5200,0
|
|
20230613,185700,230498310,5200,5200,5200,5200,0
|
|
20230613,185600,230498310,5200,5200,5200,5200,0
|
|
20230613,185500,230498310,5200,5200,5200,5200,0
|
|
20230613,185400,230498310,5200,5200,5200,5200,0
|
|
20230613,185300,230498310,5200,5200,5200,5200,0
|
|
20230613,185200,230498310,5200,5200,5200,5200,0
|
|
20230613,185100,230498310,5200,5200,5200,5200,0
|
|
20230613,185000,230498310,5200,5200,5200,5200,0
|
|
20230613,184900,230498310,5200,5200,5200,5200,0
|
|
20230613,184800,230498310,5200,5200,5200,5200,0
|
|
20230613,184700,230498310,5200,5200,5200,5200,0
|
|
20230613,184600,230498310,5200,5200,5200,5200,0
|
|
20230613,184500,230498310,5200,5200,5200,5200,0
|
|
20230613,184400,230498310,5200,5200,5200,5200,0
|
|
20230613,184300,230498310,5200,5200,5200,5200,0
|
|
20230613,184200,230498310,5200,5200,5200,5200,0
|
|
20230613,184100,230498310,5200,5200,5200,5200,0
|
|
20230613,184000,230498310,5200,5200,5200,5200,0
|
|
20230613,183900,230498310,5200,5200,5200,5200,0
|
|
20230613,183800,230498310,5200,5200,5200,5200,0
|
|
20230613,183700,230498310,5200,5200,5200,5200,0
|
|
20230613,183600,230498310,5200,5200,5200,5200,0
|
|
20230613,183500,230498310,5200,5200,5200,5200,478
|
|
20230613,183400,230498310,5200,5200,5200,5200,0
|
|
20230613,183300,230498310,5200,5200,5200,5200,0
|
|
20230613,183200,230498310,5200,5200,5200,5200,0
|
|
20230613,183100,230498310,5200,5200,5200,5200,0
|
|
20230613,183000,230498310,5200,5200,5200,5200,0
|
|
20230613,182900,230498310,5200,5200,5200,5200,0
|
|
20230613,182800,230498310,5200,5200,5200,5200,0
|
|
20230613,182700,230498310,5200,5200,5200,5200,0
|
|
20230613,182600,230498310,5200,5200,5200,5200,0
|
|
20230613,182500,230498310,5200,5200,5200,5200,0
|
|
20230613,182400,230498310,5200,5200,5200,5200,0
|
|
20230613,182300,230498310,5200,5200,5200,5200,0
|
|
20230613,182200,230498310,5200,5200,5200,5200,0
|
|
20230613,182100,230498310,5200,5200,5200,5200,0
|
|
20230613,182000,230498310,5200,5200,5200,5200,0
|
|
20230613,181900,230498310,5200,5200,5200,5200,0
|
|
20230613,181800,230498310,5200,5200,5200,5200,0
|
|
20230613,181700,230498310,5200,5200,5200,5200,0
|
|
20230613,181600,230498310,5200,5200,5200,5200,0
|
|
20230613,181500,230498310,5200,5200,5200,5200,0
|
|
20230613,181400,230498310,5200,5200,5200,5200,0
|
|
20230613,181300,230498310,5200,5200,5200,5200,0
|
|
20230613,181200,230498310,5200,5200,5200,5200,0
|
|
20230613,181100,230498310,5200,5200,5200,5200,0
|
|
20230613,181000,230498310,5200,5200,5200,5200,0
|
|
20230613,180900,230498310,5200,5200,5200,5200,0
|
|
20230613,180800,230498310,5200,5200,5200,5200,0
|
|
20230613,180700,230498310,5200,5200,5200,5200,0
|
|
20230613,180600,230498310,5200,5200,5200,5200,0
|
|
20230613,180500,230498310,5200,5200,5200,5200,478
|
|
20230613,180400,230498310,5200,5200,5200,5200,0
|
|
20230613,180300,230498310,5200,5200,5200,5200,0
|
|
20230613,180200,230498310,5200,5200,5200,5200,0
|
|
20230613,180100,230498310,5200,5200,5200,5200,0
|
|
20230613,180000,230498310,5200,5200,5200,5200,0
|
|
20230613,175900,230498310,5200,5200,5200,5200,0
|
|
20230613,175800,230498310,5200,5200,5200,5200,0
|
|
20230613,175700,230498310,5200,5200,5200,5200,0
|
|
20230613,175600,230498310,5200,5200,5200,5200,0
|
|
20230613,175500,230498310,5200,5200,5200,5200,0
|
|
20230613,175400,230498310,5200,5200,5200,5200,0
|
|
20230613,175300,230498310,5200,5200,5200,5200,0
|
|
20230613,175200,230498310,5200,5200,5200,5200,0
|
|
20230613,175100,230498310,5200,5200,5200,5200,0
|
|
20230613,175000,230498310,5200,5200,5200,5200,0
|
|
20230613,174900,230498310,5200,5200,5200,5200,0
|
|
20230613,174800,230498310,5200,5200,5200,5200,0
|
|
20230613,174700,230498310,5200,5200,5200,5200,0
|
|
20230613,174600,230498310,5200,5200,5200,5200,0
|
|
20230613,174500,230498310,5200,5200,5200,5200,0
|
|
20230613,174400,230498310,5200,5200,5200,5200,0
|
|
20230613,174300,230498310,5200,5200,5200,5200,0
|
|
20230613,174200,230498310,5200,5200,5200,5200,0
|
|
20230613,174100,230498310,5200,5200,5200,5200,0
|
|
20230613,174000,230498310,5200,5200,5200,5200,0
|
|
20230613,173900,230498310,5200,5200,5200,5200,0
|
|
20230613,173800,230498310,5200,5200,5200,5200,0
|
|
20230613,173700,230498310,5200,5200,5200,5200,0
|
|
20230613,173600,230498310,5200,5200,5200,5200,0
|
|
20230613,173500,230498310,5200,5200,5200,5200,478
|
|
20230613,173400,230498310,5200,5200,5200,5200,0
|
|
20230613,173300,230498310,5200,5200,5200,5200,0
|
|
20230613,173200,230498310,5200,5200,5200,5200,0
|
|
20230613,173100,230498310,5200,5200,5200,5200,0
|
|
20230613,173000,230498310,5200,5200,5200,5200,0
|
|
20230613,172900,230498310,5200,5200,5200,5200,0
|
|
20230613,172800,230498310,5200,5200,5200,5200,0
|
|
20230613,172700,230498310,5200,5200,5200,5200,0
|
|
20230613,172600,230498310,5200,5200,5200,5200,0
|
|
20230613,172500,230498310,5200,5200,5200,5200,0
|
|
20230613,172400,230498310,5200,5200,5200,5200,0
|
|
20230613,172300,230498310,5200,5200,5200,5200,0
|
|
20230613,172200,230498310,5200,5200,5200,5200,0
|
|
20230613,172100,230498310,5200,5200,5200,5200,0
|
|
20230613,172000,230498310,5200,5200,5200,5200,0
|
|
20230613,171900,230498310,5200,5200,5200,5200,0
|
|
20230613,171800,230498310,5200,5200,5200,5200,0
|
|
20230613,171700,230498310,5200,5200,5200,5200,0
|
|
20230613,171600,230498310,5200,5200,5200,5200,0
|
|
20230613,171500,230498310,5200,5200,5200,5200,0
|
|
20230613,171400,230498310,5200,5200,5200,5200,0
|
|
20230613,171300,230498310,5200,5200,5200,5200,0
|
|
20230613,171200,230498310,5200,5200,5200,5200,0
|
|
20230613,171100,230498310,5200,5200,5200,5200,0
|
|
20230613,171000,230498310,5200,5200,5200,5200,0
|
|
20230613,170900,230498310,5200,5200,5200,5200,0
|
|
20230613,170800,230498310,5200,5200,5200,5200,0
|
|
20230613,170700,230498310,5200,5200,5200,5200,0
|
|
20230613,170600,230498310,5200,5200,5200,5200,0
|
|
20230613,170500,230498310,5200,5200,5200,5200,478
|
|
20230613,170400,230498310,5200,5200,5200,5200,0
|
|
20230613,170300,230498310,5200,5200,5200,5200,0
|
|
20230613,170200,230498310,5200,5200,5200,5200,0
|
|
20230613,170100,230498310,5200,5200,5200,5200,0
|
|
20230613,170000,230498310,5200,5200,5200,5200,0
|
|
20230613,165900,230498310,5200,5200,5200,5200,0
|
|
20230613,165800,230498310,5200,5200,5200,5200,0
|
|
20230613,165700,230498310,5200,5200,5200,5200,0
|
|
20230613,165600,230498310,5200,5200,5200,5200,0
|
|
20230613,165500,230498310,5200,5200,5200,5200,0
|
|
20230613,165400,230498310,5200,5200,5200,5200,0
|
|
20230613,165300,230498310,5200,5200,5200,5200,0
|
|
20230613,165200,230498310,5200,5200,5200,5200,0
|
|
20230613,165100,230498310,5200,5200,5200,5200,0
|
|
20230613,165000,230498310,5200,5200,5200,5200,0
|
|
20230613,164900,230498310,5200,5200,5200,5200,0
|
|
20230613,164800,230498310,5200,5200,5200,5200,0
|
|
20230613,164700,230498310,5200,5200,5200,5200,0
|
|
20230613,164600,230498310,5200,5200,5200,5200,0
|
|
20230613,164500,230498310,5200,5200,5200,5200,0
|
|
20230613,164400,230498310,5200,5200,5200,5200,0
|
|
20230613,164300,230498310,5200,5200,5200,5200,0
|
|
20230613,164200,230498310,5200,5200,5200,5200,0
|
|
20230613,164100,230498310,5200,5200,5200,5200,0
|
|
20230613,164000,230498310,5200,5200,5200,5200,0
|
|
20230613,163900,230498310,5200,5200,5200,5200,0
|
|
20230613,163800,230498310,5200,5200,5200,5200,0
|
|
20230613,163700,230498310,5200,5200,5200,5200,0
|
|
20230613,163600,230498310,5200,5200,5200,5200,0
|
|
20230613,163500,230498310,5200,5200,5200,5200,478
|
|
20230613,163400,230498310,5200,5200,5200,5200,0
|
|
20230613,163300,230498310,5200,5200,5200,5200,0
|
|
20230613,163200,230498310,5200,5200,5200,5200,0
|
|
20230613,163100,230498310,5200,5200,5200,5200,0
|
|
20230613,163000,230498310,5200,5200,5200,5200,0
|
|
20230613,162900,230498310,5200,5200,5200,5200,0
|
|
20230613,162800,230498310,5200,5200,5200,5200,0
|
|
20230613,162700,230498310,5200,5200,5200,5200,0
|
|
20230613,162600,230498310,5200,5200,5200,5200,0
|
|
20230613,162500,230498310,5200,5200,5200,5200,0
|
|
20230613,162400,230498310,5200,5200,5200,5200,0
|
|
20230613,162300,230498310,5200,5200,5200,5200,0
|
|
20230613,162200,230498310,5200,5200,5200,5200,0
|
|
20230613,162100,230498310,5200,5200,5200,5200,0
|
|
20230613,162000,230498310,5200,5200,5200,5200,0
|
|
20230613,161900,230498310,5200,5200,5200,5200,0
|
|
20230613,161800,230498310,5200,5200,5200,5200,0
|
|
20230613,161700,230498310,5200,5200,5200,5200,0
|
|
20230613,161600,230498310,5200,5200,5200,5200,0
|
|
20230613,161500,230498310,5200,5200,5200,5200,0
|
|
20230613,161400,230498310,5200,5200,5200,5200,0
|
|
20230613,161300,230498310,5200,5200,5200,5200,0
|
|
20230613,161200,230498310,5200,5200,5200,5200,0
|
|
20230613,161100,230498310,5200,5200,5200,5200,0
|
|
20230613,161000,230498310,5200,5200,5200,5200,0
|
|
20230613,160900,230498310,5200,5200,5200,5200,0
|
|
20230613,160800,230498310,5200,5200,5200,5200,0
|
|
20230613,160700,230498310,5200,5200,5200,5200,0
|
|
20230613,160600,230498310,5200,5200,5200,5200,0
|
|
20230613,160500,230498310,5200,5200,5200,5200,478
|
|
20230613,160400,230498310,5200,5200,5200,5200,0
|
|
20230613,160300,230498310,5200,5200,5200,5200,0
|
|
20230613,160200,230498310,5200,5200,5200,5200,0
|
|
20230613,160100,230498310,5200,5200,5200,5200,0
|
|
20230613,160000,230498310,5200,5200,5200,5200,0
|
|
20230613,155900,230498310,5200,5200,5200,5200,0
|
|
20230613,155800,230498310,5200,5200,5200,5200,0
|
|
20230613,155700,230498310,5200,5200,5200,5200,0
|
|
20230613,155600,230498310,5200,5200,5200,5200,0
|
|
20230613,155500,230498310,5200,5200,5200,5200,0
|
|
20230613,155400,230498310,5200,5200,5200,5200,0
|
|
20230613,155300,230498310,5200,5200,5200,5200,0
|
|
20230613,155200,230498310,5200,5200,5200,5200,0
|
|
20230613,155100,230498310,5200,5200,5200,5200,0
|
|
20230613,155000,230498310,5200,5200,5200,5200,0
|
|
20230613,154900,230498310,5200,5200,5200,5200,0
|
|
20230613,154800,230498310,5200,5200,5200,5200,0
|
|
20230613,154700,230498310,5200,5200,5200,5200,0
|
|
20230613,154600,230498310,5200,5200,5200,5200,0
|
|
20230613,154500,230498310,5200,5200,5200,5200,0
|
|
20230613,154400,230498310,5200,5200,5200,5200,0
|
|
20230613,154300,230498310,5200,5200,5200,5200,0
|
|
20230613,154200,230498310,5200,5200,5200,5200,0
|
|
20230613,154100,230498310,5200,5200,5200,5200,0
|
|
20230613,154000,230498310,5200,5200,5200,5200,0
|
|
20230613,153900,230498310,5200,5200,5200,5200,0
|
|
20230613,153800,230498310,5200,5200,5200,5200,0
|
|
20230613,153700,230498310,5200,5200,5200,5200,0
|
|
20230613,153600,230498310,5200,5200,5200,5200,0
|
|
20230613,153500,230498310,5200,5200,5200,5200,478
|
|
20230613,153400,230498310,5200,5200,5200,5200,0
|
|
20230613,153300,230498310,5200,5200,5200,5200,0
|
|
20230613,153200,230498310,5200,5200,5200,5200,0
|
|
20230613,153100,230498310,5200,5200,5200,5200,0
|
|
20230613,153000,230498310,5200,5200,5200,5200,478
|
|
20230613,152900,228012710,5200,5200,5200,5200,0
|
|
20230613,152800,228012710,5200,5200,5200,5200,0
|
|
20230613,152700,228012710,5200,5200,5200,5200,0
|
|
20230613,152600,228012710,5200,5200,5200,5200,0
|
|
20230613,152500,228012710,5200,5200,5200,5200,0
|
|
20230613,152400,228012710,5200,5200,5200,5200,0
|
|
20230613,152300,228012710,5200,5200,5200,5200,0
|
|
20230613,152200,228012710,5200,5200,5200,5200,0
|
|
20230613,152100,228012710,5200,5200,5200,5200,0
|
|
20230613,152000,228012710,5200,5200,5200,5200,0
|
|
20230613,151900,228012710,5200,5190,5200,5190,404
|
|
20230613,151800,225912740,5200,5190,5200,5190,482
|
|
20230613,151700,223410560,5190,5190,5190,5190,5
|
|
20230613,151600,223384610,5190,5190,5190,5190,355
|
|
20230613,151500,221542160,5180,5180,5180,5180,220
|
|
20230613,151400,220402560,5180,5150,5180,5150,637
|
|
20230613,151300,217121410,5150,5130,5150,5130,500
|
|
20230613,151200,214552240,5130,5130,5130,5130,0
|
|
20230613,151100,214552240,5130,5130,5130,5130,0
|
|
20230613,151000,214552240,5130,5120,5130,5120,11
|
|
20230613,150900,214495880,5130,5130,5130,5130,0
|
|
20230613,150800,214495880,5130,5130,5130,5130,0
|
|
20230613,150700,214495880,5130,5130,5130,5130,11
|
|
20230613,150600,214439450,5120,5120,5120,5120,7
|
|
20230613,150500,214403610,5120,5120,5130,5120,89
|
|
20230613,150400,213947890,5140,5140,5140,5140,0
|
|
20230613,150300,213947890,5140,5140,5140,5140,0
|
|
20230613,150200,213947890,5140,5140,5140,5140,0
|
|
20230613,150100,213947890,5140,5140,5140,5140,0
|
|
20230613,150000,213947890,5140,5140,5140,5140,0
|
|
20230613,145900,213947890,5140,5140,5140,5140,2
|
|
20230613,145800,213937610,5120,5120,5120,5120,0
|
|
20230613,145700,213937610,5120,5120,5120,5120,15
|
|
20230613,145600,213860810,5140,5140,5140,5140,0
|
|
20230613,145500,213860810,5140,5140,5140,5140,20
|
|
20230613,145400,213758010,5140,5140,5140,5140,2
|
|
20230613,145300,213747730,5130,5140,5140,5130,203
|
|
20230613,145200,212706310,5130,5130,5130,5130,0
|
|
20230613,145100,212706310,5130,5130,5130,5130,300
|
|
20230613,145000,211167310,5140,5140,5140,5140,0
|
|
20230613,144900,211167310,5140,5140,5140,5140,111
|
|
20230613,144800,210596770,5120,5120,5120,5120,1
|
|
20230613,144700,210591650,5150,5150,5150,5150,0
|
|
20230613,144600,210591650,5150,5150,5150,5150,0
|
|
20230613,144500,210591650,5150,5150,5150,5150,0
|
|
20230613,144400,210591650,5150,5150,5150,5150,0
|
|
20230613,144300,210591650,5150,5150,5150,5150,0
|
|
20230613,144200,210591650,5150,5150,5150,5150,0
|
|
20230613,144100,210591650,5150,5150,5150,5150,0
|
|
20230613,144000,210591650,5150,5150,5150,5150,0
|
|
20230613,143900,210591650,5150,5150,5150,5150,0
|
|
20230613,143800,210591650,5150,5150,5150,5150,0
|
|
20230613,143700,210591650,5150,5150,5150,5150,0
|
|
20230613,143600,210591650,5150,5150,5150,5150,0
|
|
20230613,143500,210591650,5150,5150,5150,5150,0
|
|
20230613,143400,210591650,5150,5150,5150,5150,0
|
|
20230613,143300,210591650,5150,5150,5150,5150,0
|
|
20230613,143200,210591650,5150,5150,5150,5150,0
|
|
20230613,143100,210591650,5150,5140,5150,5140,10
|
|
20230613,143000,210540210,5140,5140,5140,5140,0
|
|
20230613,142900,210540210,5140,5140,5140,5140,0
|
|
20230613,142800,210540210,5140,5140,5140,5140,0
|
|
20230613,142700,210540210,5140,5140,5140,5140,0
|
|
20230613,142600,210540210,5140,5140,5140,5140,0
|
|
20230613,142500,210540210,5140,5140,5140,5140,0
|
|
20230613,142400,210540210,5140,5140,5140,5140,0
|
|
20230613,142300,210540210,5140,5140,5140,5140,0
|
|
20230613,142200,210540210,5140,5140,5140,5140,0
|
|
20230613,142100,210540210,5140,5140,5140,5140,0
|
|
20230613,142000,210540210,5140,5140,5140,5140,0
|
|
20230613,141900,210540210,5140,5140,5140,5140,0
|
|
20230613,141800,210540210,5140,5140,5140,5140,0
|
|
20230613,141700,210540210,5140,5140,5140,5140,0
|
|
20230613,141600,210540210,5140,5140,5140,5140,0
|
|
20230613,141500,210540210,5140,5140,5140,5140,0
|
|
20230613,141400,210540210,5140,5140,5140,5140,0
|
|
20230613,141300,210540210,5140,5140,5140,5140,0
|
|
20230613,141200,210540210,5140,5130,5140,5130,33
|
|
20230613,141100,210370690,5140,5140,5140,5140,0
|
|
20230613,141000,210370690,5140,5140,5140,5140,0
|
|
20230613,140900,210370690,5140,5140,5140,5140,0
|
|
20230613,140800,210370690,5140,5140,5140,5140,0
|
|
20230613,140700,210370690,5140,5130,5140,5130,20
|
|
20230613,140600,210267990,5120,5120,5120,5120,13
|
|
20230613,140500,210201430,5140,5140,5140,5140,0
|
|
20230613,140400,210201430,5140,5140,5140,5140,0
|
|
20230613,140300,210201430,5140,5140,5140,5140,0
|
|
20230613,140200,210201430,5140,5130,5140,5130,20
|
|
20230613,140100,210098730,5120,5120,5120,5120,10
|
|
20230613,140000,210047530,5140,5140,5140,5140,0
|
|
20230613,135900,210047530,5140,5140,5140,5140,0
|
|
20230613,135800,210047530,5140,5120,5140,5120,30
|
|
20230613,135700,209893630,5140,5140,5140,5140,0
|
|
20230613,135600,209893630,5140,5140,5140,5140,0
|
|
20230613,135500,209893630,5140,5130,5140,5130,20
|
|
20230613,135400,209790940,5120,5120,5120,5120,10
|
|
20230613,135300,209739740,5120,5120,5120,5120,10
|
|
20230613,135200,209688540,5140,5140,5140,5140,0
|
|
20230613,135100,209688540,5140,5140,5140,5140,0
|
|
20230613,135000,209688540,5140,5140,5140,5140,0
|
|
20230613,134900,209688540,5140,5140,5140,5140,0
|
|
20230613,134800,209688540,5140,5140,5140,5140,0
|
|
20230613,134700,209688540,5140,5140,5140,5140,0
|
|
20230613,134600,209688540,5140,5140,5140,5140,0
|
|
20230613,134500,209688540,5140,5140,5140,5140,0
|
|
20230613,134400,209688540,5140,5140,5140,5140,0
|
|
20230613,134300,209688540,5140,5140,5140,5140,0
|
|
20230613,134200,209688540,5140,5140,5140,5140,4
|
|
20230613,134100,209667980,5140,5140,5140,5140,0
|
|
20230613,134000,209667980,5140,5130,5140,5130,6
|
|
20230613,133900,209637150,5140,5110,5140,5110,28
|
|
20230613,133800,209493630,5140,5140,5140,5140,0
|
|
20230613,133700,209493630,5140,5140,5140,5140,0
|
|
20230613,133600,209493630,5140,5140,5140,5140,0
|
|
20230613,133500,209493630,5140,5140,5140,5140,0
|
|
20230613,133400,209493630,5140,5140,5140,5140,0
|
|
20230613,133300,209493630,5140,5140,5140,5140,0
|
|
20230613,133200,209493630,5140,5140,5140,5140,0
|
|
20230613,133100,209493630,5140,5140,5140,5140,0
|
|
20230613,133000,209493630,5140,5130,5140,5130,20
|
|
20230613,132900,209390930,5130,5130,5130,5130,0
|
|
20230613,132800,209390930,5130,5130,5130,5130,0
|
|
20230613,132700,209390930,5130,5130,5130,5130,10
|
|
20230613,132600,209339630,5140,5140,5140,5140,0
|
|
20230613,132500,209339630,5140,5140,5140,5140,0
|
|
20230613,132400,209339630,5140,5140,5140,5140,0
|
|
20230613,132300,209339630,5140,5140,5140,5140,0
|
|
20230613,132200,209339630,5140,5140,5140,5140,0
|
|
20230613,132100,209339630,5140,5140,5140,5140,0
|
|
20230613,132000,209339630,5140,5140,5140,5140,0
|
|
20230613,131900,209339630,5140,5140,5140,5140,0
|
|
20230613,131800,209339630,5140,5140,5140,5140,0
|
|
20230613,131700,209339630,5140,5140,5140,5140,0
|
|
20230613,131600,209339630,5140,5140,5140,5140,0
|
|
20230613,131500,209339630,5140,5140,5140,5140,0
|
|
20230613,131400,209339630,5140,5130,5140,5130,12
|
|
20230613,131300,209278060,5110,5110,5110,5110,10
|
|
20230613,131200,209226960,5140,5130,5140,5130,11
|
|
20230613,131100,209170440,5110,5110,5110,5110,50
|
|
20230613,131000,208914940,5150,5150,5150,5150,0
|
|
20230613,130900,208914940,5150,5150,5150,5150,0
|
|
20230613,130800,208914940,5150,5150,5150,5150,0
|
|
20230613,130700,208914940,5150,5150,5150,5150,0
|
|
20230613,130600,208914940,5150,5150,5150,5150,0
|
|
20230613,130500,208914940,5150,5150,5150,5150,0
|
|
20230613,130400,208914940,5150,5150,5150,5150,0
|
|
20230613,130300,208914940,5150,5150,5150,5150,0
|
|
20230613,130200,208914940,5150,5150,5150,5150,0
|
|
20230613,130100,208914940,5150,5150,5150,5150,0
|
|
20230613,130000,208914940,5150,5150,5150,5150,0
|
|
20230613,125900,208914940,5150,5150,5150,5150,0
|
|
20230613,125800,208914940,5150,5150,5150,5150,0
|
|
20230613,125700,208914940,5150,5150,5150,5150,0
|
|
20230613,125600,208914940,5150,5150,5150,5150,0
|
|
20230613,125500,208914940,5150,5150,5150,5150,0
|
|
20230613,125400,208914940,5150,5150,5150,5150,0
|
|
20230613,125300,208914940,5150,5150,5150,5150,0
|
|
20230613,125200,208914940,5150,5150,5150,5150,0
|
|
20230613,125100,208914940,5150,5100,5150,5100,8
|
|
20230613,125000,208873990,5150,5150,5150,5150,0
|
|
20230613,124900,208873990,5150,5150,5150,5150,0
|
|
20230613,124800,208873990,5150,5150,5150,5150,0
|
|
20230613,124700,208873990,5150,5150,5150,5150,0
|
|
20230613,124600,208873990,5150,5150,5150,5150,0
|
|
20230613,124500,208873990,5150,5150,5150,5150,0
|
|
20230613,124400,208873990,5150,5150,5150,5150,0
|
|
20230613,124300,208873990,5150,5150,5150,5150,0
|
|
20230613,124200,208873990,5150,5150,5150,5150,0
|
|
20230613,124100,208873990,5150,5150,5150,5150,0
|
|
20230613,124000,208873990,5150,5150,5150,5150,0
|
|
20230613,123900,208873990,5150,5150,5150,5150,0
|
|
20230613,123800,208873990,5150,5150,5150,5150,0
|
|
20230613,123700,208873990,5150,5150,5150,5150,0
|
|
20230613,123600,208873990,5150,5150,5150,5150,0
|
|
20230613,123500,208873990,5150,5150,5150,5150,0
|
|
20230613,123400,208873990,5150,5150,5150,5150,0
|
|
20230613,123300,208873990,5150,5150,5150,5150,0
|
|
20230613,123200,208873990,5150,5150,5150,5150,0
|
|
20230613,123100,208873990,5150,5150,5150,5150,0
|
|
20230613,123000,208873990,5150,5150,5150,5150,0
|
|
20230613,122900,208873990,5150,5150,5150,5150,0
|
|
20230613,122800,208873990,5150,5150,5150,5150,0
|
|
20230613,122700,208873990,5150,5150,5150,5150,0
|
|
20230613,122600,208873990,5150,5150,5150,5150,0
|
|
20230613,122500,208873990,5150,5150,5150,5150,0
|
|
20230613,122400,208873990,5150,5150,5150,5150,0
|
|
20230613,122300,208873990,5150,5150,5150,5150,0
|
|
20230613,122200,208873990,5150,5150,5150,5150,0
|
|
20230613,122100,208873990,5150,5150,5150,5150,0
|
|
20230613,122000,208873990,5150,5150,5150,5150,0
|
|
20230613,121900,208873990,5150,5150,5150,5150,0
|
|
20230613,121800,208873990,5150,5140,5150,5140,33
|
|
20230613,121700,208704320,5120,5120,5120,5120,209
|
|
20230613,121600,207634240,5140,5140,5140,5140,0
|
|
20230613,121500,207634240,5140,5120,5140,5120,375
|
|
20230613,121400,205714200,5120,5140,5140,5120,12
|
|
20230613,121300,205652720,5110,5140,5140,5110,364
|
|
20230613,121200,203792650,5150,5150,5150,5150,0
|
|
20230613,121100,203792650,5150,5150,5150,5150,0
|
|
20230613,121000,203792650,5150,5140,5150,5140,155
|
|
20230613,120900,202995920,5140,5140,5140,5140,0
|
|
20230613,120800,202995920,5140,5130,5140,5130,150
|
|
20230613,120700,202225460,5140,5140,5140,5140,0
|
|
20230613,120600,202225460,5140,5140,5140,5140,261
|
|
20230613,120500,200883920,5100,5130,5130,5090,1295
|
|
20230613,120400,194275220,5150,5140,5150,5140,66
|
|
20230613,120300,193935960,5160,5160,5160,5160,0
|
|
20230613,120200,193935960,5160,5160,5160,5160,0
|
|
20230613,120100,193935960,5160,5160,5160,5160,0
|
|
20230613,120000,193935960,5160,5160,5160,5160,11
|
|
20230613,115900,193879200,5140,5140,5140,5140,1
|
|
20230613,115800,193874060,5170,5170,5170,5170,0
|
|
20230613,115700,193874060,5170,5170,5170,5170,0
|
|
20230613,115600,193874060,5170,5170,5170,5170,0
|
|
20230613,115500,193874060,5170,5170,5170,5170,0
|
|
20230613,115400,193874060,5170,5170,5170,5170,0
|
|
20230613,115300,193874060,5170,5170,5170,5170,0
|
|
20230613,115200,193874060,5170,5170,5170,5170,0
|
|
20230613,115100,193874060,5170,5160,5170,5160,20
|
|
20230613,115000,193770720,5160,5140,5160,5140,521
|
|
20230613,114900,191092580,5170,5170,5170,5170,0
|
|
20230613,114800,191092580,5170,5170,5170,5170,0
|
|
20230613,114700,191092580,5170,5170,5170,5170,0
|
|
20230613,114600,191092580,5170,5140,5170,5140,3
|
|
20230613,114500,191077100,5170,5170,5170,5170,0
|
|
20230613,114400,191077100,5170,5170,5170,5170,4
|
|
20230613,114300,191056420,5140,5140,5140,5140,3
|
|
20230613,114200,191041000,5180,5180,5180,5180,0
|
|
20230613,114100,191041000,5180,5180,5180,5180,0
|
|
20230613,114000,191041000,5180,5180,5180,5180,0
|
|
20230613,113900,191041000,5180,5180,5180,5180,0
|
|
20230613,113800,191041000,5180,5180,5180,5180,0
|
|
20230613,113700,191041000,5180,5180,5180,5180,0
|
|
20230613,113600,191041000,5180,5180,5180,5180,0
|
|
20230613,113500,191041000,5180,5160,5180,5160,77
|
|
20230613,113400,190642880,5170,5170,5170,5170,0
|
|
20230613,113300,190642880,5170,5170,5170,5170,0
|
|
20230613,113200,190642880,5170,5140,5170,5140,142
|
|
20230613,113100,189912150,5140,5140,5140,5140,250
|
|
20230613,113000,188627150,5180,5180,5180,5180,0
|
|
20230613,112900,188627150,5180,5180,5180,5180,0
|
|
20230613,112800,188627150,5180,5180,5180,5180,0
|
|
20230613,112700,188627150,5180,5180,5180,5180,0
|
|
20230613,112600,188627150,5180,5180,5180,5180,0
|
|
20230613,112500,188627150,5180,5180,5180,5180,0
|
|
20230613,112400,188627150,5180,5180,5180,5180,0
|
|
20230613,112300,188627150,5180,5180,5180,5180,0
|
|
20230613,112200,188627150,5180,5170,5180,5170,66
|
|
20230613,112100,188285900,5170,5150,5170,5150,138
|
|
20230613,112000,187574140,5190,5190,5190,5190,0
|
|
20230613,111900,187574140,5190,5190,5190,5190,0
|
|
20230613,111800,187574140,5190,5190,5190,5190,0
|
|
20230613,111700,187574140,5190,5190,5190,5190,0
|
|
20230613,111600,187574140,5190,5190,5190,5190,0
|
|
20230613,111500,187574140,5190,5190,5190,5190,0
|
|
20230613,111400,187574140,5190,5190,5190,5190,0
|
|
20230613,111300,187574140,5190,5190,5190,5190,0
|
|
20230613,111200,187574140,5190,5170,5190,5170,384
|
|
20230613,111100,185585560,5180,5180,5180,5180,0
|
|
20230613,111000,185585560,5180,5180,5180,5180,0
|
|
20230613,110900,185585560,5180,5170,5180,5170,153
|
|
20230613,110800,184794470,5150,5150,5150,5150,650
|
|
20230613,110700,181446970,5190,5160,5190,5150,744
|
|
20230613,110600,177611570,5200,5200,5200,5200,0
|
|
20230613,110500,177611570,5200,5200,5200,5200,0
|
|
20230613,110400,177611570,5200,5200,5200,5200,0
|
|
20230613,110300,177611570,5200,5200,5200,5200,0
|
|
20230613,110200,177611570,5200,5200,5200,5200,0
|
|
20230613,110100,177611570,5200,5200,5200,5200,0
|
|
20230613,110000,177611570,5200,5200,5200,5200,3
|
|
20230613,105900,177595970,5200,5200,5200,5200,0
|
|
20230613,105800,177595970,5200,5200,5200,5200,0
|
|
20230613,105700,177595970,5200,5200,5200,5200,0
|
|
20230613,105600,177595970,5200,5200,5200,5200,0
|
|
20230613,105500,177595970,5200,5200,5200,5200,0
|
|
20230613,105400,177595970,5200,5200,5200,5200,0
|
|
20230613,105300,177595970,5200,5200,5200,5200,397
|
|
20230613,105200,175531570,5180,5160,5200,5160,719
|
|
20230613,105100,171813930,5190,5190,5190,5190,199
|
|
20230613,105000,170781120,5200,5200,5200,5200,0
|
|
20230613,104900,170781120,5200,5200,5200,5200,0
|
|
20230613,104800,170781120,5200,5200,5200,5200,0
|
|
20230613,104700,170781120,5200,5200,5200,5200,0
|
|
20230613,104600,170781120,5200,5160,5200,5160,93
|
|
20230613,104500,170301120,5210,5210,5210,5210,0
|
|
20230613,104400,170301120,5210,5210,5210,5210,0
|
|
20230613,104300,170301120,5210,5200,5210,5200,5
|
|
20230613,104200,170275100,5200,5200,5200,5200,90
|
|
20230613,104100,169807100,5200,5200,5200,5200,0
|
|
20230613,104000,169807100,5200,5200,5200,5200,98
|
|
20230613,103900,169297500,5200,5200,5200,5200,0
|
|
20230613,103800,169297500,5200,5200,5200,5200,0
|
|
20230613,103700,169297500,5200,5210,5210,5200,785
|
|
20230613,103600,165215470,5220,5200,5220,5200,83
|
|
20230613,103500,164783300,5210,5210,5210,5210,0
|
|
20230613,103400,164783300,5210,5190,5210,5190,900
|
|
20230613,103300,160102450,5200,5190,5200,5190,1000
|
|
20230613,103200,154902480,5200,5190,5200,5190,83
|
|
20230613,103100,154471350,5210,5210,5210,5210,0
|
|
20230613,103000,154471350,5210,5210,5210,5210,0
|
|
20230613,102900,154471350,5210,5210,5210,5210,0
|
|
20230613,102800,154471350,5210,5210,5210,5210,0
|
|
20230613,102700,154471350,5210,5180,5210,5180,210
|
|
20230613,102600,153381480,5180,5180,5180,5180,10
|
|
20230613,102500,153329680,5210,5210,5210,5210,0
|
|
20230613,102400,153329680,5210,5210,5210,5210,0
|
|
20230613,102300,153329680,5210,5220,5220,5210,20
|
|
20230613,102200,153225380,5170,5210,5240,5170,1153
|
|
20230613,102100,147217750,5200,5160,5200,5160,193
|
|
20230613,102000,146221070,5160,5180,5180,5150,3414
|
|
20230613,101900,128558120,5220,5190,5220,5190,121
|
|
20230613,101800,127927310,5190,5180,5190,5180,739
|
|
20230613,101700,124097380,5180,5180,5180,5160,1144
|
|
20230613,101600,118189750,5160,5140,5170,5140,1315
|
|
20230613,101500,111411650,5120,5110,5120,5110,3495
|
|
20230613,101400,93521060,5110,5110,5110,5110,0
|
|
20230613,101300,93521060,5110,5110,5110,5110,0
|
|
20230613,101200,93521060,5110,5110,5110,5110,20
|
|
20230613,101100,93418860,5120,5120,5120,5120,3
|
|
20230613,101000,93403500,5110,5110,5110,5110,97
|
|
20230613,100900,92907830,5110,5110,5110,5110,5
|
|
20230613,100800,92882280,5120,5120,5120,5120,0
|
|
20230613,100700,92882280,5120,5120,5120,5120,18
|
|
20230613,100600,92790120,5120,5100,5120,5100,50
|
|
20230613,100500,92534630,5080,5080,5080,5080,8
|
|
20230613,100400,92493990,5120,5120,5120,5120,0
|
|
20230613,100300,92493990,5120,5120,5120,5120,0
|
|
20230613,100200,92493990,5120,5120,5120,5120,0
|
|
20230613,100100,92493990,5120,5120,5120,5120,0
|
|
20230613,100000,92493990,5120,5120,5120,5120,0
|
|
20230613,095900,92493990,5120,5120,5120,5120,100
|
|
20230613,095800,91981990,5120,5120,5120,5120,0
|
|
20230613,095700,91981990,5120,5120,5120,5120,0
|
|
20230613,095600,91981990,5120,5120,5120,5120,0
|
|
20230613,095500,91981990,5120,5120,5120,5120,0
|
|
20230613,095400,91981990,5120,5120,5120,5120,0
|
|
20230613,095300,91981990,5120,5120,5120,5120,0
|
|
20230613,095200,91981990,5120,5120,5120,5120,0
|
|
20230613,095100,91981990,5120,5120,5120,5120,0
|
|
20230613,095000,91981990,5120,5120,5120,5120,4
|
|
20230613,094900,91961510,5080,5080,5080,5080,1
|
|
20230613,094800,91956430,5120,5120,5120,5120,0
|
|
20230613,094700,91956430,5120,5120,5120,5120,0
|
|
20230613,094600,91956430,5120,5120,5120,5120,0
|
|
20230613,094500,91956430,5120,5120,5120,5120,0
|
|
20230613,094400,91956430,5120,5120,5120,5120,0
|
|
20230613,094300,91956430,5120,5120,5120,5120,1
|
|
20230613,094200,91951310,5120,5120,5120,5120,0
|
|
20230613,094100,91951310,5120,5120,5120,5120,0
|
|
20230613,094000,91951310,5120,5120,5120,5120,0
|
|
20230613,093900,91951310,5120,5120,5120,5120,4
|
|
20230613,093800,91930830,5120,5120,5120,5120,0
|
|
20230613,093700,91930830,5120,5120,5120,5120,0
|
|
20230613,093600,91930830,5120,5120,5120,5120,1
|
|
20230613,093500,91925710,5120,5120,5120,5120,0
|
|
20230613,093400,91925710,5120,5090,5140,5090,6245
|
|
20230613,093300,59998550,5090,5090,5090,5090,0
|
|
20230613,093200,59998550,5090,5070,5090,5070,173
|
|
20230613,093100,59121380,5070,5100,5100,5070,294
|
|
20230613,093000,57629410,5100,5100,5100,5100,44
|
|
20230613,092900,57405010,5100,5100,5100,5100,0
|
|
20230613,092800,57405010,5100,5090,5100,5090,110
|
|
20230613,092700,56845010,5100,5100,5100,5100,0
|
|
20230613,092600,56845010,5100,5100,5100,5100,0
|
|
20230613,092500,56845010,5100,5100,5100,5100,0
|
|
20230613,092400,56845010,5100,5100,5100,5100,0
|
|
20230613,092300,56845010,5100,5100,5100,5100,0
|
|
20230613,092200,56845010,5100,5100,5100,5100,0
|
|
20230613,092100,56845010,5100,5070,5100,5030,3524
|
|
20230613,092000,39053630,5100,5100,5100,5100,0
|
|
20230613,091900,39053630,5100,5100,5100,5100,20
|
|
20230613,091800,38951630,5070,5070,5070,5070,200
|
|
20230613,091700,37937630,5100,5100,5100,5100,62
|
|
20230613,091600,37621430,5100,5100,5100,5100,1077
|
|
20230613,091500,32128730,5100,5100,5100,5100,0
|
|
20230613,091400,32128730,5100,5090,5100,5090,1096
|
|
20230613,091300,26550050,5080,5080,5080,5060,631
|
|
20230613,091200,23346570,5060,5090,5090,5060,202
|
|
20230613,091100,22324390,5040,5060,5090,5020,3168
|
|
20230613,091000,6399100,5060,5060,5060,5060,224
|
|
20230613,090900,5265660,5070,5090,5090,5070,141
|
|
20230613,090800,4550710,5090,5090,5090,5090,0
|
|
20230613,090700,4550710,5090,5090,5090,5090,101
|
|
20230613,090600,4036620,5070,5070,5070,5070,123
|
|
20230613,090500,3413010,5060,5060,5060,5060,100
|
|
20230613,090400,2907010,5060,5060,5060,5060,0
|
|
20230613,090300,2907010,5060,5060,5060,5060,0
|
|
20230613,090200,2907010,5060,5070,5070,5060,377
|
|
20230613,090100,998620,5060,5060,5060,5060,0
|
|
20230613,090000,998620,5060,5030,5060,5030,185
|