633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193000,325201630,6220,6220,6220,6220,585
|
|
20230918,192900,325201630,6220,6220,6220,6220,0
|
|
20230918,192800,325201630,6220,6220,6220,6220,0
|
|
20230918,192700,325201630,6220,6220,6220,6220,0
|
|
20230918,192600,325201630,6220,6220,6220,6220,0
|
|
20230918,192500,325201630,6220,6220,6220,6220,0
|
|
20230918,192400,325201630,6220,6220,6220,6220,0
|
|
20230918,192300,325201630,6220,6220,6220,6220,0
|
|
20230918,192200,325201630,6220,6220,6220,6220,0
|
|
20230918,192100,325201630,6220,6220,6220,6220,0
|
|
20230918,192000,325201630,6220,6220,6220,6220,0
|
|
20230918,191900,325201630,6220,6220,6220,6220,0
|
|
20230918,191800,325201630,6220,6220,6220,6220,0
|
|
20230918,191700,325201630,6220,6220,6220,6220,0
|
|
20230918,191600,325201630,6220,6220,6220,6220,0
|
|
20230918,191500,325201630,6220,6220,6220,6220,0
|
|
20230918,191400,325201630,6220,6220,6220,6220,0
|
|
20230918,191300,325201630,6220,6220,6220,6220,0
|
|
20230918,191200,325201630,6220,6220,6220,6220,0
|
|
20230918,191100,325201630,6220,6220,6220,6220,0
|
|
20230918,191000,325201630,6220,6220,6220,6220,0
|
|
20230918,190900,325201630,6220,6220,6220,6220,0
|
|
20230918,190800,325201630,6220,6220,6220,6220,0
|
|
20230918,190700,325201630,6220,6220,6220,6220,0
|
|
20230918,190600,325201630,6220,6220,6220,6220,0
|
|
20230918,190500,325201630,6220,6220,6220,6220,0
|
|
20230918,190400,325201630,6220,6220,6220,6220,0
|
|
20230918,190300,325201630,6220,6220,6220,6220,0
|
|
20230918,190200,325201630,6220,6220,6220,6220,0
|
|
20230918,190100,325201630,6220,6220,6220,6220,0
|
|
20230918,190000,325201630,6220,6220,6220,6220,585
|
|
20230918,185900,325201630,6220,6220,6220,6220,0
|
|
20230918,185800,325201630,6220,6220,6220,6220,0
|
|
20230918,185700,325201630,6220,6220,6220,6220,0
|
|
20230918,185600,325201630,6220,6220,6220,6220,0
|
|
20230918,185500,325201630,6220,6220,6220,6220,0
|
|
20230918,185400,325201630,6220,6220,6220,6220,0
|
|
20230918,185300,325201630,6220,6220,6220,6220,0
|
|
20230918,185200,325201630,6220,6220,6220,6220,0
|
|
20230918,185100,325201630,6220,6220,6220,6220,0
|
|
20230918,185000,325201630,6220,6220,6220,6220,0
|
|
20230918,184900,325201630,6220,6220,6220,6220,0
|
|
20230918,184800,325201630,6220,6220,6220,6220,0
|
|
20230918,184700,325201630,6220,6220,6220,6220,0
|
|
20230918,184600,325201630,6220,6220,6220,6220,0
|
|
20230918,184500,325201630,6220,6220,6220,6220,0
|
|
20230918,184400,325201630,6220,6220,6220,6220,0
|
|
20230918,184300,325201630,6220,6220,6220,6220,0
|
|
20230918,184200,325201630,6220,6220,6220,6220,0
|
|
20230918,184100,325201630,6220,6220,6220,6220,0
|
|
20230918,184000,325201630,6220,6220,6220,6220,0
|
|
20230918,183900,325201630,6220,6220,6220,6220,0
|
|
20230918,183800,325201630,6220,6220,6220,6220,0
|
|
20230918,183700,325201630,6220,6220,6220,6220,0
|
|
20230918,183600,325201630,6220,6220,6220,6220,0
|
|
20230918,183500,325201630,6220,6220,6220,6220,0
|
|
20230918,183400,325201630,6220,6220,6220,6220,0
|
|
20230918,183300,325201630,6220,6220,6220,6220,0
|
|
20230918,183200,325201630,6220,6220,6220,6220,0
|
|
20230918,183100,325201630,6220,6220,6220,6220,0
|
|
20230918,183000,325201630,6220,6220,6220,6220,585
|
|
20230918,182900,325201630,6220,6220,6220,6220,0
|
|
20230918,182800,325201630,6220,6220,6220,6220,0
|
|
20230918,182700,325201630,6220,6220,6220,6220,0
|
|
20230918,182600,325201630,6220,6220,6220,6220,0
|
|
20230918,182500,325201630,6220,6220,6220,6220,0
|
|
20230918,182400,325201630,6220,6220,6220,6220,0
|
|
20230918,182300,325201630,6220,6220,6220,6220,0
|
|
20230918,182200,325201630,6220,6220,6220,6220,0
|
|
20230918,182100,325201630,6220,6220,6220,6220,0
|
|
20230918,182000,325201630,6220,6220,6220,6220,0
|
|
20230918,181900,325201630,6220,6220,6220,6220,0
|
|
20230918,181800,325201630,6220,6220,6220,6220,0
|
|
20230918,181700,325201630,6220,6220,6220,6220,0
|
|
20230918,181600,325201630,6220,6220,6220,6220,0
|
|
20230918,181500,325201630,6220,6220,6220,6220,0
|
|
20230918,181400,325201630,6220,6220,6220,6220,0
|
|
20230918,181300,325201630,6220,6220,6220,6220,0
|
|
20230918,181200,325201630,6220,6220,6220,6220,0
|
|
20230918,181100,325201630,6220,6220,6220,6220,0
|
|
20230918,181000,325201630,6220,6220,6220,6220,0
|
|
20230918,180900,325201630,6220,6220,6220,6220,0
|
|
20230918,180800,325201630,6220,6220,6220,6220,0
|
|
20230918,180700,325201630,6220,6220,6220,6220,0
|
|
20230918,180600,325201630,6220,6220,6220,6220,0
|
|
20230918,180500,325201630,6220,6220,6220,6220,0
|
|
20230918,180400,325201630,6220,6220,6220,6220,0
|
|
20230918,180300,325201630,6220,6220,6220,6220,0
|
|
20230918,180200,325201630,6220,6220,6220,6220,0
|
|
20230918,180100,325201630,6220,6220,6220,6220,0
|
|
20230918,180000,325201630,6220,6220,6220,6220,585
|
|
20230918,175900,325201630,6220,6220,6220,6220,0
|
|
20230918,175800,325201630,6220,6220,6220,6220,0
|
|
20230918,175700,325201630,6220,6220,6220,6220,0
|
|
20230918,175600,325201630,6220,6220,6220,6220,0
|
|
20230918,175500,325201630,6220,6220,6220,6220,0
|
|
20230918,175400,325201630,6220,6220,6220,6220,0
|
|
20230918,175300,325201630,6220,6220,6220,6220,0
|
|
20230918,175200,325201630,6220,6220,6220,6220,0
|
|
20230918,175100,325201630,6220,6220,6220,6220,0
|
|
20230918,175000,325201630,6220,6220,6220,6220,0
|
|
20230918,174900,325201630,6220,6220,6220,6220,0
|
|
20230918,174800,325201630,6220,6220,6220,6220,0
|
|
20230918,174700,325201630,6220,6220,6220,6220,0
|
|
20230918,174600,325201630,6220,6220,6220,6220,0
|
|
20230918,174500,325201630,6220,6220,6220,6220,0
|
|
20230918,174400,325201630,6220,6220,6220,6220,0
|
|
20230918,174300,325201630,6220,6220,6220,6220,0
|
|
20230918,174200,325201630,6220,6220,6220,6220,0
|
|
20230918,174100,325201630,6220,6220,6220,6220,0
|
|
20230918,174000,325201630,6220,6220,6220,6220,0
|
|
20230918,173900,325201630,6220,6220,6220,6220,0
|
|
20230918,173800,325201630,6220,6220,6220,6220,0
|
|
20230918,173700,325201630,6220,6220,6220,6220,0
|
|
20230918,173600,325201630,6220,6220,6220,6220,0
|
|
20230918,173500,325201630,6220,6220,6220,6220,0
|
|
20230918,173400,325201630,6220,6220,6220,6220,0
|
|
20230918,173300,325201630,6220,6220,6220,6220,0
|
|
20230918,173200,325201630,6220,6220,6220,6220,0
|
|
20230918,173100,325201630,6220,6220,6220,6220,0
|
|
20230918,173000,325201630,6220,6220,6220,6220,585
|
|
20230918,172900,325201630,6220,6220,6220,6220,0
|
|
20230918,172800,325201630,6220,6220,6220,6220,0
|
|
20230918,172700,325201630,6220,6220,6220,6220,0
|
|
20230918,172600,325201630,6220,6220,6220,6220,0
|
|
20230918,172500,325201630,6220,6220,6220,6220,0
|
|
20230918,172400,325201630,6220,6220,6220,6220,0
|
|
20230918,172300,325201630,6220,6220,6220,6220,0
|
|
20230918,172200,325201630,6220,6220,6220,6220,0
|
|
20230918,172100,325201630,6220,6220,6220,6220,0
|
|
20230918,172000,325201630,6220,6220,6220,6220,0
|
|
20230918,171900,325201630,6220,6220,6220,6220,0
|
|
20230918,171800,325201630,6220,6220,6220,6220,0
|
|
20230918,171700,325201630,6220,6220,6220,6220,0
|
|
20230918,171600,325201630,6220,6220,6220,6220,0
|
|
20230918,171500,325201630,6220,6220,6220,6220,0
|
|
20230918,171400,325201630,6220,6220,6220,6220,0
|
|
20230918,171300,325201630,6220,6220,6220,6220,0
|
|
20230918,171200,325201630,6220,6220,6220,6220,0
|
|
20230918,171100,325201630,6220,6220,6220,6220,0
|
|
20230918,171000,325201630,6220,6220,6220,6220,0
|
|
20230918,170900,325201630,6220,6220,6220,6220,0
|
|
20230918,170800,325201630,6220,6220,6220,6220,0
|
|
20230918,170700,325201630,6220,6220,6220,6220,0
|
|
20230918,170600,325201630,6220,6220,6220,6220,0
|
|
20230918,170500,325201630,6220,6220,6220,6220,0
|
|
20230918,170400,325201630,6220,6220,6220,6220,0
|
|
20230918,170300,325201630,6220,6220,6220,6220,0
|
|
20230918,170200,325201630,6220,6220,6220,6220,0
|
|
20230918,170100,325201630,6220,6220,6220,6220,0
|
|
20230918,170000,325201630,6220,6220,6220,6220,585
|
|
20230918,165900,325201630,6220,6220,6220,6220,0
|
|
20230918,165800,325201630,6220,6220,6220,6220,0
|
|
20230918,165700,325201630,6220,6220,6220,6220,0
|
|
20230918,165600,325201630,6220,6220,6220,6220,0
|
|
20230918,165500,325201630,6220,6220,6220,6220,0
|
|
20230918,165400,325201630,6220,6220,6220,6220,0
|
|
20230918,165300,325201630,6220,6220,6220,6220,0
|
|
20230918,165200,325201630,6220,6220,6220,6220,0
|
|
20230918,165100,325201630,6220,6220,6220,6220,0
|
|
20230918,165000,325201630,6220,6220,6220,6220,0
|
|
20230918,164900,325201630,6220,6220,6220,6220,0
|
|
20230918,164800,325201630,6220,6220,6220,6220,0
|
|
20230918,164700,325201630,6220,6220,6220,6220,0
|
|
20230918,164600,325201630,6220,6220,6220,6220,0
|
|
20230918,164500,325201630,6220,6220,6220,6220,0
|
|
20230918,164400,325201630,6220,6220,6220,6220,0
|
|
20230918,164300,325201630,6220,6220,6220,6220,0
|
|
20230918,164200,325201630,6220,6220,6220,6220,0
|
|
20230918,164100,325201630,6220,6220,6220,6220,0
|
|
20230918,164000,325201630,6220,6220,6220,6220,0
|
|
20230918,163900,325201630,6220,6220,6220,6220,0
|
|
20230918,163800,325201630,6220,6220,6220,6220,0
|
|
20230918,163700,325201630,6220,6220,6220,6220,0
|
|
20230918,163600,325201630,6220,6220,6220,6220,0
|
|
20230918,163500,325201630,6220,6220,6220,6220,0
|
|
20230918,163400,325201630,6220,6220,6220,6220,0
|
|
20230918,163300,325201630,6220,6220,6220,6220,0
|
|
20230918,163200,325201630,6220,6220,6220,6220,0
|
|
20230918,163100,325201630,6220,6220,6220,6220,0
|
|
20230918,163000,325201630,6220,6220,6220,6220,585
|
|
20230918,162900,325201630,6220,6220,6220,6220,0
|
|
20230918,162800,325201630,6220,6220,6220,6220,0
|
|
20230918,162700,325201630,6220,6220,6220,6220,0
|
|
20230918,162600,325201630,6220,6220,6220,6220,0
|
|
20230918,162500,325201630,6220,6220,6220,6220,0
|
|
20230918,162400,325201630,6220,6220,6220,6220,0
|
|
20230918,162300,325201630,6220,6220,6220,6220,0
|
|
20230918,162200,325201630,6220,6220,6220,6220,0
|
|
20230918,162100,325201630,6220,6220,6220,6220,0
|
|
20230918,162000,325201630,6220,6220,6220,6220,0
|
|
20230918,161900,325201630,6220,6220,6220,6220,0
|
|
20230918,161800,325201630,6220,6220,6220,6220,0
|
|
20230918,161700,325201630,6220,6220,6220,6220,0
|
|
20230918,161600,325201630,6220,6220,6220,6220,0
|
|
20230918,161500,325201630,6220,6220,6220,6220,0
|
|
20230918,161400,325201630,6220,6220,6220,6220,0
|
|
20230918,161300,325201630,6220,6220,6220,6220,0
|
|
20230918,161200,325201630,6220,6220,6220,6220,0
|
|
20230918,161100,325201630,6220,6220,6220,6220,0
|
|
20230918,161000,325201630,6220,6220,6220,6220,0
|
|
20230918,160900,325201630,6220,6220,6220,6220,0
|
|
20230918,160800,325201630,6220,6220,6220,6220,0
|
|
20230918,160700,325201630,6220,6220,6220,6220,0
|
|
20230918,160600,325201630,6220,6220,6220,6220,0
|
|
20230918,160500,325201630,6220,6220,6220,6220,0
|
|
20230918,160400,325201630,6220,6220,6220,6220,0
|
|
20230918,160300,325201630,6220,6220,6220,6220,0
|
|
20230918,160200,325201630,6220,6220,6220,6220,0
|
|
20230918,160100,325201630,6220,6220,6220,6220,0
|
|
20230918,160000,325201630,6220,6220,6220,6220,585
|
|
20230918,155900,325201630,6220,6220,6220,6220,0
|
|
20230918,155800,325201630,6220,6220,6220,6220,0
|
|
20230918,155700,325201630,6220,6220,6220,6220,0
|
|
20230918,155600,325201630,6220,6220,6220,6220,0
|
|
20230918,155500,325201630,6220,6220,6220,6220,0
|
|
20230918,155400,325201630,6220,6220,6220,6220,0
|
|
20230918,155300,325201630,6220,6220,6220,6220,0
|
|
20230918,155200,325201630,6220,6220,6220,6220,0
|
|
20230918,155100,325201630,6220,6220,6220,6220,0
|
|
20230918,155000,325201630,6220,6220,6220,6220,0
|
|
20230918,154900,325201630,6220,6220,6220,6220,0
|
|
20230918,154800,325201630,6220,6220,6220,6220,0
|
|
20230918,154700,325201630,6220,6220,6220,6220,0
|
|
20230918,154600,325201630,6220,6220,6220,6220,0
|
|
20230918,154500,325201630,6220,6220,6220,6220,0
|
|
20230918,154400,325201630,6220,6220,6220,6220,0
|
|
20230918,154300,325201630,6220,6220,6220,6220,0
|
|
20230918,154200,325201630,6220,6220,6220,6220,0
|
|
20230918,154100,325201630,6220,6220,6220,6220,0
|
|
20230918,154000,325201630,6220,6220,6220,6220,0
|
|
20230918,153900,325201630,6220,6220,6220,6220,0
|
|
20230918,153800,325201630,6220,6220,6220,6220,0
|
|
20230918,153700,325201630,6220,6220,6220,6220,0
|
|
20230918,153600,325201630,6220,6220,6220,6220,0
|
|
20230918,153500,325201630,6220,6220,6220,6220,0
|
|
20230918,153400,325201630,6220,6220,6220,6220,0
|
|
20230918,153300,325201630,6220,6220,6220,6220,0
|
|
20230918,153200,325201630,6220,6220,6220,6220,0
|
|
20230918,153100,325201630,6220,6220,6220,6220,0
|
|
20230918,153000,325201630,6220,6220,6220,6220,1170
|
|
20230918,152900,321562930,6210,6210,6210,6210,0
|
|
20230918,152800,321562930,6210,6210,6210,6210,0
|
|
20230918,152700,321562930,6210,6210,6210,6210,0
|
|
20230918,152600,321562930,6210,6210,6210,6210,0
|
|
20230918,152500,321562930,6210,6210,6210,6210,0
|
|
20230918,152400,321562930,6210,6210,6210,6210,0
|
|
20230918,152300,321562930,6210,6210,6210,6210,0
|
|
20230918,152200,321562930,6210,6210,6210,6210,0
|
|
20230918,152100,321562930,6210,6210,6210,6210,0
|
|
20230918,152000,321562930,6210,6210,6210,6210,0
|
|
20230918,151900,321562930,6210,6210,6210,6210,153
|
|
20230918,151800,320612800,6210,6210,6210,6210,6
|
|
20230918,151700,320575540,6210,6210,6220,6210,219
|
|
20230918,151600,319215540,6210,6210,6210,6210,0
|
|
20230918,151500,319215540,6210,6210,6210,6210,127
|
|
20230918,151400,318426870,6220,6220,6220,6220,0
|
|
20230918,151300,318426870,6220,6220,6220,6220,0
|
|
20230918,151200,318426870,6220,6210,6220,6210,215
|
|
20230918,151100,317090220,6220,6220,6220,6220,10
|
|
20230918,151000,317028020,6210,6210,6210,6210,0
|
|
20230918,150900,317028020,6210,6210,6210,6210,507
|
|
20230918,150800,313879550,6220,6220,6220,6220,150
|
|
20230918,150700,312946550,6220,6220,6220,6220,364
|
|
20230918,150600,310682470,6220,6220,6220,6220,0
|
|
20230918,150500,310682470,6220,6220,6220,6220,3
|
|
20230918,150400,310663810,6210,6210,6210,6210,500
|
|
20230918,150300,307558810,6210,6210,6210,6210,0
|
|
20230918,150200,307558810,6210,6210,6210,6210,248
|
|
20230918,150100,306018730,6210,6200,6220,6200,213
|
|
20230918,150000,304696420,6220,6220,6220,6220,0
|
|
20230918,145900,304696420,6220,6220,6220,6220,141
|
|
20230918,145800,303819400,6200,6220,6220,6200,11
|
|
20230918,145700,303751180,6210,6220,6220,6210,3630
|
|
20230918,145600,281208870,6220,6220,6220,6220,161
|
|
20230918,145500,280207450,6220,6220,6220,6220,4
|
|
20230918,145400,280182570,6220,6220,6220,6220,6
|
|
20230918,145300,280145250,6210,6210,6210,6210,0
|
|
20230918,145200,280145250,6210,6210,6210,6210,20
|
|
20230918,145100,280021050,6220,6220,6220,6220,102
|
|
20230918,145000,279386610,6220,6220,6220,6220,0
|
|
20230918,144900,279386610,6220,6220,6220,6220,0
|
|
20230918,144800,279386610,6220,6220,6220,6220,26
|
|
20230918,144700,279224890,6220,6220,6220,6220,0
|
|
20230918,144600,279224890,6220,6220,6220,6220,100
|
|
20230918,144500,278602890,6220,6220,6220,6220,160
|
|
20230918,144400,277607690,6220,6220,6220,6220,1
|
|
20230918,144300,277601470,6220,6220,6220,6220,10
|
|
20230918,144200,277539270,6220,6220,6220,6220,0
|
|
20230918,144100,277539270,6220,6220,6220,6220,0
|
|
20230918,144000,277539270,6220,6220,6220,6220,0
|
|
20230918,143900,277539270,6220,6220,6220,6220,1
|
|
20230918,143800,277533050,6220,6220,6220,6220,25
|
|
20230918,143700,277377550,6220,6220,6220,6220,322
|
|
20230918,143600,275374710,6220,6220,6220,6220,1
|
|
20230918,143500,275368490,6210,6210,6210,6210,0
|
|
20230918,143400,275368490,6210,6210,6210,6210,80
|
|
20230918,143300,274871690,6220,6220,6220,6220,536
|
|
20230918,143200,271537770,6220,6220,6220,6220,0
|
|
20230918,143100,271537770,6220,6220,6220,6220,0
|
|
20230918,143000,271537770,6220,6220,6220,6220,0
|
|
20230918,142900,271537770,6220,6220,6220,6220,1
|
|
20230918,142800,271531550,6210,6210,6210,6210,0
|
|
20230918,142700,271531550,6210,6210,6210,6210,0
|
|
20230918,142600,271531550,6210,6210,6210,6210,0
|
|
20230918,142500,271531550,6210,6210,6210,6210,0
|
|
20230918,142400,271531550,6210,6220,6220,6210,455
|
|
20230918,142300,268705450,6220,6220,6220,6220,0
|
|
20230918,142200,268705450,6220,6220,6220,6220,300
|
|
20230918,142100,266839450,6220,6220,6220,6220,1
|
|
20230918,142000,266833230,6220,6220,6220,6220,10
|
|
20230918,141900,266771030,6220,6220,6220,6220,0
|
|
20230918,141800,266771030,6220,6220,6220,6220,31
|
|
20230918,141700,266578210,6220,6220,6220,6220,3
|
|
20230918,141600,266559550,6220,6220,6220,6220,83
|
|
20230918,141500,266043290,6210,6210,6210,6210,59
|
|
20230918,141400,265676900,6220,6210,6220,6210,921
|
|
20230918,141300,259957480,6220,6220,6220,6220,10
|
|
20230918,141200,259895280,6220,6220,6220,6220,6
|
|
20230918,141100,259857960,6220,6220,6220,6220,10
|
|
20230918,141000,259795760,6220,6220,6220,6220,4
|
|
20230918,140900,259770880,6210,6210,6210,6210,1
|
|
20230918,140800,259764670,6220,6220,6220,6220,400
|
|
20230918,140700,257276670,6220,6220,6220,6220,191
|
|
20230918,140600,256088650,6210,6210,6210,6210,15
|
|
20230918,140500,255995500,6220,6220,6220,6220,0
|
|
20230918,140400,255995500,6220,6220,6220,6220,20
|
|
20230918,140300,255871100,6220,6220,6220,6220,184
|
|
20230918,140200,254726620,6220,6220,6220,6220,100
|
|
20230918,140100,254104620,6220,6220,6220,6220,6
|
|
20230918,140000,254067300,6220,6220,6220,6220,250
|
|
20230918,135900,252512300,6220,6220,6220,6220,65
|
|
20230918,135800,252108000,6230,6230,6230,6230,0
|
|
20230918,135700,252108000,6230,6230,6230,6230,0
|
|
20230918,135600,252108000,6230,6230,6230,6230,0
|
|
20230918,135500,252108000,6230,6230,6230,6230,1
|
|
20230918,135400,252101770,6230,6230,6230,6230,0
|
|
20230918,135300,252101770,6230,6230,6230,6230,0
|
|
20230918,135200,252101770,6230,6230,6230,6230,0
|
|
20230918,135100,252101770,6230,6230,6230,6230,0
|
|
20230918,135000,252101770,6230,6230,6230,6230,0
|
|
20230918,134900,252101770,6230,6230,6230,6230,0
|
|
20230918,134800,252101770,6230,6230,6230,6230,0
|
|
20230918,134700,252101770,6230,6230,6230,6230,0
|
|
20230918,134600,252101770,6230,6230,6230,6230,0
|
|
20230918,134500,252101770,6230,6210,6230,6210,441
|
|
20230918,134400,249363120,6210,6230,6230,6210,518
|
|
20230918,134300,246146280,6210,6210,6210,6210,0
|
|
20230918,134200,246146280,6210,6210,6210,6210,0
|
|
20230918,134100,246146280,6210,6210,6210,6210,0
|
|
20230918,134000,246146280,6210,6210,6210,6210,0
|
|
20230918,133900,246146280,6210,6210,6210,6210,10
|
|
20230918,133800,246084180,6230,6230,6230,6230,1
|
|
20230918,133700,246077950,6230,6230,6230,6230,0
|
|
20230918,133600,246077950,6230,6210,6230,6210,121
|
|
20230918,133500,245326520,6230,6230,6230,6230,0
|
|
20230918,133400,245326520,6230,6230,6230,6230,0
|
|
20230918,133300,245326520,6230,6230,6230,6230,0
|
|
20230918,133200,245326520,6230,6230,6230,6230,90
|
|
20230918,133100,244765820,6230,6210,6230,6210,2
|
|
20230918,133000,244753380,6220,6220,6220,6220,0
|
|
20230918,132900,244753380,6220,6220,6220,6220,0
|
|
20230918,132800,244753380,6220,6210,6220,6210,211
|
|
20230918,132700,243443040,6220,6220,6220,6220,56
|
|
20230918,132600,243094720,6220,6220,6220,6220,105
|
|
20230918,132500,242441620,6210,6210,6210,6210,0
|
|
20230918,132400,242441620,6210,6210,6210,6210,0
|
|
20230918,132300,242441620,6210,6210,6210,6210,0
|
|
20230918,132200,242441620,6210,6210,6210,6210,0
|
|
20230918,132100,242441620,6210,6210,6210,6210,700
|
|
20230918,132000,238094620,6230,6230,6230,6230,0
|
|
20230918,131900,238094620,6230,6230,6230,6230,0
|
|
20230918,131800,238094620,6230,6230,6230,6230,0
|
|
20230918,131700,238094620,6230,6230,6230,6230,0
|
|
20230918,131600,238094620,6230,6230,6230,6230,0
|
|
20230918,131500,238094620,6230,6230,6230,6230,10
|
|
20230918,131400,238032320,6230,6230,6230,6230,0
|
|
20230918,131300,238032320,6230,6230,6230,6230,5
|
|
20230918,131200,238001170,6220,6220,6220,6220,50
|
|
20230918,131100,237690170,6230,6230,6230,6230,1
|
|
20230918,131000,237683940,6230,6230,6230,6230,0
|
|
20230918,130900,237683940,6230,6230,6230,6230,0
|
|
20230918,130800,237683940,6230,6220,6230,6220,4
|
|
20230918,130700,237659030,6220,6220,6220,6220,1
|
|
20230918,130600,237652810,6220,6220,6220,6220,0
|
|
20230918,130500,237652810,6220,6220,6220,6220,0
|
|
20230918,130400,237652810,6220,6220,6220,6220,3
|
|
20230918,130300,237634150,6220,6220,6220,6220,1
|
|
20230918,130200,237627930,6220,6220,6220,6220,11
|
|
20230918,130100,237559510,6220,6210,6220,6210,101
|
|
20230918,130000,236932290,6210,6210,6210,6210,0
|
|
20230918,125900,236932290,6210,6210,6210,6210,0
|
|
20230918,125800,236932290,6210,6240,6240,6210,39
|
|
20230918,125700,236690040,6210,6210,6210,6210,0
|
|
20230918,125600,236690040,6210,6210,6210,6210,242
|
|
20230918,125500,235187220,6220,6220,6220,6220,0
|
|
20230918,125400,235187220,6220,6220,6220,6220,1
|
|
20230918,125300,235181000,6220,6220,6220,6220,0
|
|
20230918,125200,235181000,6220,6220,6220,6220,0
|
|
20230918,125100,235181000,6220,6220,6220,6220,1
|
|
20230918,125000,235174780,6220,6220,6220,6220,0
|
|
20230918,124900,235174780,6220,6220,6220,6220,0
|
|
20230918,124800,235174780,6220,6220,6220,6220,6
|
|
20230918,124700,235137460,6210,6210,6210,6210,253
|
|
20230918,124600,233566330,6220,6220,6220,6220,0
|
|
20230918,124500,233566330,6220,6220,6220,6220,0
|
|
20230918,124400,233566330,6220,6220,6220,6220,0
|
|
20230918,124300,233566330,6220,6210,6220,6210,149
|
|
20230918,124200,232640550,6210,6210,6210,6210,168
|
|
20230918,124100,231597270,6210,6210,6210,6210,136
|
|
20230918,124000,230752710,6210,6210,6210,6210,696
|
|
20230918,123900,226430550,6210,6220,6220,6210,517
|
|
20230918,123800,223218550,6220,6220,6220,6220,12
|
|
20230918,123700,223143910,6220,6220,6220,6220,2
|
|
20230918,123600,223131470,6210,6210,6210,6210,33
|
|
20230918,123500,222926540,6210,6210,6210,6210,0
|
|
20230918,123400,222926540,6210,6220,6220,6210,670
|
|
20230918,123300,218764140,6220,6220,6220,6220,0
|
|
20230918,123200,218764140,6220,6220,6220,6220,0
|
|
20230918,123100,218764140,6220,6220,6220,6220,50
|
|
20230918,123000,218453140,6220,6220,6220,6220,0
|
|
20230918,122900,218453140,6220,6220,6220,6220,69
|
|
20230918,122800,218023960,6220,6220,6220,6220,142
|
|
20230918,122700,217140720,6220,6220,6220,6220,1
|
|
20230918,122600,217134500,6220,6220,6220,6220,0
|
|
20230918,122500,217134500,6220,6220,6220,6220,90
|
|
20230918,122400,216574700,6220,6220,6220,6220,0
|
|
20230918,122300,216574700,6220,6220,6220,6220,1
|
|
20230918,122200,216568480,6220,6220,6220,6220,0
|
|
20230918,122100,216568480,6220,6220,6220,6220,7
|
|
20230918,122000,216524940,6220,6220,6220,6220,22
|
|
20230918,121900,216388100,6230,6230,6230,6230,0
|
|
20230918,121800,216388100,6230,6230,6230,6230,160
|
|
20230918,121700,215391300,6220,6220,6220,6220,77
|
|
20230918,121600,214912360,6220,6220,6220,6220,0
|
|
20230918,121500,214912360,6220,6220,6220,6220,0
|
|
20230918,121400,214912360,6220,6230,6230,6220,231
|
|
20230918,121300,213473540,6230,6230,6230,6230,0
|
|
20230918,121200,213473540,6230,6220,6230,6220,19
|
|
20230918,121100,213355340,6230,6230,6230,6230,0
|
|
20230918,121000,213355340,6230,6230,6230,6230,16
|
|
20230918,120900,213255660,6230,6230,6230,6230,0
|
|
20230918,120800,213255660,6230,6220,6230,6220,102
|
|
20230918,120700,212620220,6220,6220,6220,6210,753
|
|
20230918,120600,207942720,6220,6220,6220,6220,33
|
|
20230918,120500,207737460,6220,6220,6220,6220,19
|
|
20230918,120400,207619280,6220,6220,6220,6210,96
|
|
20230918,120300,207023070,6210,6220,6220,6210,96
|
|
20230918,120200,206426860,6220,6220,6220,6220,79
|
|
20230918,120100,205935480,6220,6220,6220,6220,2362
|
|
20230918,120000,191243840,6230,6230,6230,6230,0
|
|
20230918,115900,191243840,6230,6230,6230,6230,0
|
|
20230918,115800,191243840,6230,6230,6230,6230,110
|
|
20230918,115700,190558540,6240,6240,6240,6240,5
|
|
20230918,115600,190527340,6240,6240,6240,6240,0
|
|
20230918,115500,190527340,6240,6240,6240,6240,4
|
|
20230918,115400,190502380,6230,6230,6230,6230,300
|
|
20230918,115300,188633380,6230,6250,6250,6230,2448
|
|
20230918,115200,173382300,6230,6230,6230,6230,30
|
|
20230918,115100,173195400,6230,6230,6230,6230,0
|
|
20230918,115000,173195400,6230,6230,6230,6230,1
|
|
20230918,114900,173189170,6240,6240,6240,6240,5
|
|
20230918,114800,173157970,6230,6230,6230,6230,0
|
|
20230918,114700,173157970,6230,6230,6230,6230,0
|
|
20230918,114600,173157970,6230,6240,6240,6230,56
|
|
20230918,114500,172808640,6240,6240,6240,6240,0
|
|
20230918,114400,172808640,6240,6240,6240,6240,0
|
|
20230918,114300,172808640,6240,6240,6240,6240,0
|
|
20230918,114200,172808640,6240,6240,6240,6240,0
|
|
20230918,114100,172808640,6240,6240,6240,6240,0
|
|
20230918,114000,172808640,6240,6240,6240,6240,10
|
|
20230918,113900,172746240,6250,6250,6250,6250,2
|
|
20230918,113800,172733740,6230,6230,6230,6230,43
|
|
20230918,113700,172465850,6230,6230,6230,6230,71
|
|
20230918,113600,172023520,6240,6240,6240,6240,0
|
|
20230918,113500,172023520,6240,6240,6240,6240,0
|
|
20230918,113400,172023520,6240,6240,6240,6240,0
|
|
20230918,113300,172023520,6240,6240,6240,6240,0
|
|
20230918,113200,172023520,6240,6240,6240,6240,0
|
|
20230918,113100,172023520,6240,6240,6240,6240,300
|
|
20230918,113000,170151520,6230,6230,6230,6230,30
|
|
20230918,112900,169964620,6230,6230,6230,6230,25
|
|
20230918,112800,169808870,6230,6230,6230,6230,157
|
|
20230918,112700,168830760,6240,6240,6240,6240,2
|
|
20230918,112600,168818280,6240,6240,6240,6240,50
|
|
20230918,112500,168506280,6240,6240,6240,6240,0
|
|
20230918,112400,168506280,6240,6240,6240,6240,503
|
|
20230918,112300,165367560,6230,6240,6240,6230,2
|
|
20230918,112200,165355090,6240,6240,6240,6240,1
|
|
20230918,112100,165348850,6240,6240,6240,6240,0
|
|
20230918,112000,165348850,6240,6240,6240,6240,20
|
|
20230918,111900,165224050,6230,6230,6230,6230,0
|
|
20230918,111800,165224050,6230,6230,6230,6230,178
|
|
20230918,111700,164115110,6230,6230,6230,6230,0
|
|
20230918,111600,164115110,6230,6240,6240,6230,201
|
|
20230918,111500,162861870,6240,6240,6240,6240,2
|
|
20230918,111400,162849390,6240,6240,6240,6240,0
|
|
20230918,111300,162849390,6240,6240,6240,6240,10
|
|
20230918,111200,162786990,6240,6240,6240,6240,235
|
|
20230918,111100,161320590,6250,6250,6250,6250,1
|
|
20230918,111000,161314340,6250,6250,6250,6250,0
|
|
20230918,110900,161314340,6250,6250,6250,6250,105
|
|
20230918,110800,160658090,6250,6250,6250,6250,0
|
|
20230918,110700,160658090,6250,6250,6250,6250,1
|
|
20230918,110600,160651840,6240,6240,6240,6240,0
|
|
20230918,110500,160651840,6240,6240,6240,6240,4
|
|
20230918,110400,160626880,6240,6240,6240,6240,8
|
|
20230918,110300,160576960,6240,6240,6240,6240,14
|
|
20230918,110200,160489600,6240,6240,6240,6240,30
|
|
20230918,110100,160302400,6240,6240,6240,6240,30
|
|
20230918,110000,160115200,6250,6250,6250,6250,280
|
|
20230918,105900,158365200,6240,6240,6240,6240,0
|
|
20230918,105800,158365200,6240,6240,6240,6240,100
|
|
20230918,105700,157741200,6240,6240,6240,6240,13
|
|
20230918,105600,157660080,6240,6240,6240,6240,1
|
|
20230918,105500,157653840,6240,6240,6240,6240,50
|
|
20230918,105400,157341840,6240,6240,6240,6240,10
|
|
20230918,105300,157279440,6250,6250,6250,6250,20
|
|
20230918,105200,157154440,6250,6250,6250,6250,1
|
|
20230918,105100,157148190,6230,6230,6230,6230,932
|
|
20230918,105000,151341830,6230,6230,6230,6230,0
|
|
20230918,104900,151341830,6230,6230,6230,6230,2
|
|
20230918,104800,151329370,6230,6230,6230,6230,0
|
|
20230918,104700,151329370,6230,6230,6230,6230,410
|
|
20230918,104600,148775070,6230,6230,6230,6230,0
|
|
20230918,104500,148775070,6230,6230,6230,6230,0
|
|
20230918,104400,148775070,6230,6230,6230,6230,0
|
|
20230918,104300,148775070,6230,6230,6240,6230,408
|
|
20230918,104200,146229970,6230,6230,6230,6230,8
|
|
20230918,104100,146180130,6230,6230,6240,6230,878
|
|
20230918,104000,140710140,6230,6230,6230,6230,0
|
|
20230918,103900,140710140,6230,6230,6230,6230,0
|
|
20230918,103800,140710140,6230,6230,6230,6230,0
|
|
20230918,103700,140710140,6230,6230,6230,6230,0
|
|
20230918,103600,140710140,6230,6230,6230,6230,70
|
|
20230918,103500,140274040,6240,6240,6240,6240,0
|
|
20230918,103400,140274040,6240,6240,6240,6240,0
|
|
20230918,103300,140274040,6240,6240,6240,6240,0
|
|
20230918,103200,140274040,6240,6240,6240,6240,111
|
|
20230918,103100,139581400,6240,6240,6240,6240,5
|
|
20230918,103000,139550200,6240,6240,6240,6240,55
|
|
20230918,102900,139207000,6240,6240,6240,6240,20
|
|
20230918,102800,139082200,6240,6240,6240,6240,367
|
|
20230918,102700,136792120,6240,6240,6240,6240,200
|
|
20230918,102600,135544120,6240,6240,6240,6240,213
|
|
20230918,102500,134215000,6240,6240,6240,6240,10
|
|
20230918,102400,134152600,6240,6240,6240,6240,0
|
|
20230918,102300,134152600,6240,6240,6240,6240,16
|
|
20230918,102200,134052760,6240,6230,6240,6230,13
|
|
20230918,102100,133971760,6240,6240,6240,6240,5
|
|
20230918,102000,133940560,6240,6240,6240,6240,12
|
|
20230918,101900,133865680,6230,6230,6230,6230,0
|
|
20230918,101800,133865680,6230,6230,6230,6230,377
|
|
20230918,101700,131516970,6240,6240,6240,6240,5
|
|
20230918,101600,131485770,6230,6230,6230,6230,60
|
|
20230918,101500,131111970,6230,6230,6230,6230,10
|
|
20230918,101400,131049670,6230,6230,6230,6230,8
|
|
20230918,101300,130999830,6230,6230,6230,6230,100
|
|
20230918,101200,130376830,6240,6240,6240,6240,0
|
|
20230918,101100,130376830,6240,6240,6240,6240,0
|
|
20230918,101000,130376830,6240,6240,6240,6240,0
|
|
20230918,100900,130376830,6240,6240,6240,6240,200
|
|
20230918,100800,129128830,6230,6230,6230,6230,31
|
|
20230918,100700,128935700,6240,6230,6240,6230,124
|
|
20230918,100600,128162880,6220,6220,6220,6220,1
|
|
20230918,100500,128156660,6220,6220,6220,6220,350
|
|
20230918,100400,125979660,6220,6230,6230,6220,2495
|
|
20230918,100300,110453950,6250,6250,6250,6250,0
|
|
20230918,100200,110453950,6250,6250,6250,6250,1
|
|
20230918,100100,110447700,6230,6230,6230,6230,0
|
|
20230918,100000,110447700,6230,6230,6230,6230,200
|
|
20230918,095900,109201700,6230,6230,6230,6230,0
|
|
20230918,095800,109201700,6230,6240,6250,6230,292
|
|
20230918,095700,107381970,6240,6240,6240,6240,0
|
|
20230918,095600,107381970,6240,6240,6240,6240,1
|
|
20230918,095500,107375730,6240,6240,6240,6240,1339
|
|
20230918,095400,99020370,6240,6240,6240,6240,0
|
|
20230918,095300,99020370,6240,6250,6250,6240,756
|
|
20230918,095200,94296370,6280,6280,6280,6280,5
|
|
20230918,095100,94264970,6290,6290,6290,6290,0
|
|
20230918,095000,94264970,6290,6290,6290,6290,3
|
|
20230918,094900,94246100,6290,6290,6290,6290,0
|
|
20230918,094800,94246100,6290,6280,6290,6280,16
|
|
20230918,094700,94145600,6250,6250,6250,6250,1395
|
|
20230918,094600,85426850,6250,6250,6250,6240,756
|
|
20230918,094500,80704350,6250,6250,6250,6250,10
|
|
20230918,094400,80641850,6240,6250,6250,6240,725
|
|
20230918,094300,76113960,6250,6250,6250,6250,100
|
|
20230918,094200,75488960,6240,6240,6240,6240,190
|
|
20230918,094100,74303360,6250,6250,6250,6240,396
|
|
20230918,094000,71830840,6280,6280,6280,6280,3
|
|
20230918,093900,71812000,6290,6290,6290,6290,8
|
|
20230918,093800,71761680,6290,6290,6290,6290,1
|
|
20230918,093700,71755390,6290,6290,6290,6290,1
|
|
20230918,093600,71749100,6250,6250,6250,6250,0
|
|
20230918,093500,71749100,6250,6250,6250,6250,110
|
|
20230918,093400,71061600,6250,6250,6250,6250,0
|
|
20230918,093300,71061600,6250,6280,6280,6250,381
|
|
20230918,093200,68679540,6290,6290,6290,6290,7
|
|
20230918,093100,68635510,6240,6240,6240,6240,0
|
|
20230918,093000,68635510,6240,6240,6240,6240,0
|
|
20230918,092900,68635510,6240,6240,6240,6240,0
|
|
20230918,092800,68635510,6240,6240,6240,6240,0
|
|
20230918,092700,68635510,6240,6240,6240,6240,100
|
|
20230918,092600,68011510,6240,6260,6260,6240,1023
|
|
20230918,092500,61607990,6250,6250,6250,6250,0
|
|
20230918,092400,61607990,6250,6260,6260,6250,189
|
|
20230918,092300,60426600,6260,6260,6260,6260,0
|
|
20230918,092200,60426600,6260,6250,6260,6250,102
|
|
20230918,092100,59789080,6250,6260,6260,6250,19
|
|
20230918,092000,59670260,6240,6240,6240,6240,0
|
|
20230918,091900,59670260,6240,6260,6260,6240,131
|
|
20230918,091800,58851910,6250,6240,6250,6240,81
|
|
20230918,091700,58346360,6250,6250,6250,6250,31
|
|
20230918,091600,58152610,6250,6250,6250,6250,351
|
|
20230918,091500,55958860,6240,6280,6280,6240,2315
|
|
20230918,091400,41457730,6300,6300,6300,6300,2
|
|
20230918,091300,41445130,6280,6300,6300,6280,45
|
|
20230918,091200,41162110,6300,6300,6300,6300,5
|
|
20230918,091100,41130610,6300,6280,6300,6280,47
|
|
20230918,091000,40835410,6280,6290,6290,6280,344
|
|
20230918,090900,38672030,6300,6300,6300,6300,350
|
|
20230918,090800,36467030,6300,6310,6310,6300,158
|
|
20230918,090700,35471550,6320,6320,6320,6320,19
|
|
20230918,090600,35351470,6320,6320,6320,6320,35
|
|
20230918,090500,35130270,6320,6320,6320,6320,537
|
|
20230918,090400,31736430,6300,6290,6300,6290,2356
|
|
20230918,090300,16903280,6290,6290,6290,6290,345
|
|
20230918,090200,14733230,6290,6280,6290,6270,803
|
|
20230918,090100,9696680,6300,6300,6300,6280,63
|
|
20230918,090000,9299810,6300,6340,6340,6300,1422
|