630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192700,366968880,6130,6130,6130,6130,614
|
|
20230919,192600,366968880,6130,6130,6130,6130,0
|
|
20230919,192500,366968880,6130,6130,6130,6130,0
|
|
20230919,192400,366968880,6130,6130,6130,6130,0
|
|
20230919,192300,366968880,6130,6130,6130,6130,0
|
|
20230919,192200,366968880,6130,6130,6130,6130,0
|
|
20230919,192100,366968880,6130,6130,6130,6130,0
|
|
20230919,192000,366968880,6130,6130,6130,6130,0
|
|
20230919,191900,366968880,6130,6130,6130,6130,0
|
|
20230919,191800,366968880,6130,6130,6130,6130,0
|
|
20230919,191700,366968880,6130,6130,6130,6130,0
|
|
20230919,191600,366968880,6130,6130,6130,6130,0
|
|
20230919,191500,366968880,6130,6130,6130,6130,0
|
|
20230919,191400,366968880,6130,6130,6130,6130,0
|
|
20230919,191300,366968880,6130,6130,6130,6130,0
|
|
20230919,191200,366968880,6130,6130,6130,6130,0
|
|
20230919,191100,366968880,6130,6130,6130,6130,0
|
|
20230919,191000,366968880,6130,6130,6130,6130,0
|
|
20230919,190900,366968880,6130,6130,6130,6130,0
|
|
20230919,190800,366968880,6130,6130,6130,6130,0
|
|
20230919,190700,366968880,6130,6130,6130,6130,0
|
|
20230919,190600,366968880,6130,6130,6130,6130,0
|
|
20230919,190500,366968880,6130,6130,6130,6130,0
|
|
20230919,190400,366968880,6130,6130,6130,6130,0
|
|
20230919,190300,366968880,6130,6130,6130,6130,0
|
|
20230919,190200,366968880,6130,6130,6130,6130,0
|
|
20230919,190100,366968880,6130,6130,6130,6130,0
|
|
20230919,190000,366968880,6130,6130,6130,6130,0
|
|
20230919,185900,366968880,6130,6130,6130,6130,0
|
|
20230919,185800,366968880,6130,6130,6130,6130,0
|
|
20230919,185700,366968880,6130,6130,6130,6130,614
|
|
20230919,185600,366968880,6130,6130,6130,6130,0
|
|
20230919,185500,366968880,6130,6130,6130,6130,0
|
|
20230919,185400,366968880,6130,6130,6130,6130,0
|
|
20230919,185300,366968880,6130,6130,6130,6130,0
|
|
20230919,185200,366968880,6130,6130,6130,6130,0
|
|
20230919,185100,366968880,6130,6130,6130,6130,0
|
|
20230919,185000,366968880,6130,6130,6130,6130,0
|
|
20230919,184900,366968880,6130,6130,6130,6130,0
|
|
20230919,184800,366968880,6130,6130,6130,6130,0
|
|
20230919,184700,366968880,6130,6130,6130,6130,0
|
|
20230919,184600,366968880,6130,6130,6130,6130,0
|
|
20230919,184500,366968880,6130,6130,6130,6130,0
|
|
20230919,184400,366968880,6130,6130,6130,6130,0
|
|
20230919,184300,366968880,6130,6130,6130,6130,0
|
|
20230919,184200,366968880,6130,6130,6130,6130,0
|
|
20230919,184100,366968880,6130,6130,6130,6130,0
|
|
20230919,184000,366968880,6130,6130,6130,6130,0
|
|
20230919,183900,366968880,6130,6130,6130,6130,0
|
|
20230919,183800,366968880,6130,6130,6130,6130,0
|
|
20230919,183700,366968880,6130,6130,6130,6130,0
|
|
20230919,183600,366968880,6130,6130,6130,6130,0
|
|
20230919,183500,366968880,6130,6130,6130,6130,0
|
|
20230919,183400,366968880,6130,6130,6130,6130,0
|
|
20230919,183300,366968880,6130,6130,6130,6130,0
|
|
20230919,183200,366968880,6130,6130,6130,6130,0
|
|
20230919,183100,366968880,6130,6130,6130,6130,0
|
|
20230919,183000,366968880,6130,6130,6130,6130,0
|
|
20230919,182900,366968880,6130,6130,6130,6130,0
|
|
20230919,182800,366968880,6130,6130,6130,6130,0
|
|
20230919,182700,366968880,6130,6130,6130,6130,614
|
|
20230919,182600,366968880,6130,6130,6130,6130,0
|
|
20230919,182500,366968880,6130,6130,6130,6130,0
|
|
20230919,182400,366968880,6130,6130,6130,6130,0
|
|
20230919,182300,366968880,6130,6130,6130,6130,0
|
|
20230919,182200,366968880,6130,6130,6130,6130,0
|
|
20230919,182100,366968880,6130,6130,6130,6130,0
|
|
20230919,182000,366968880,6130,6130,6130,6130,0
|
|
20230919,181900,366968880,6130,6130,6130,6130,0
|
|
20230919,181800,366968880,6130,6130,6130,6130,0
|
|
20230919,181700,366968880,6130,6130,6130,6130,0
|
|
20230919,181600,366968880,6130,6130,6130,6130,0
|
|
20230919,181500,366968880,6130,6130,6130,6130,0
|
|
20230919,181400,366968880,6130,6130,6130,6130,0
|
|
20230919,181300,366968880,6130,6130,6130,6130,0
|
|
20230919,181200,366968880,6130,6130,6130,6130,0
|
|
20230919,181100,366968880,6130,6130,6130,6130,0
|
|
20230919,181000,366968880,6130,6130,6130,6130,0
|
|
20230919,180900,366968880,6130,6130,6130,6130,0
|
|
20230919,180800,366968880,6130,6130,6130,6130,0
|
|
20230919,180700,366968880,6130,6130,6130,6130,0
|
|
20230919,180600,366968880,6130,6130,6130,6130,0
|
|
20230919,180500,366968880,6130,6130,6130,6130,0
|
|
20230919,180400,366968880,6130,6130,6130,6130,0
|
|
20230919,180300,366968880,6130,6130,6130,6130,0
|
|
20230919,180200,366968880,6130,6130,6130,6130,0
|
|
20230919,180100,366968880,6130,6130,6130,6130,0
|
|
20230919,180000,366968880,6130,6130,6130,6130,0
|
|
20230919,175900,366968880,6130,6130,6130,6130,0
|
|
20230919,175800,366968880,6130,6130,6130,6130,0
|
|
20230919,175700,366968880,6130,6130,6130,6130,614
|
|
20230919,175600,366968880,6130,6130,6130,6130,0
|
|
20230919,175500,366968880,6130,6130,6130,6130,0
|
|
20230919,175400,366968880,6130,6130,6130,6130,0
|
|
20230919,175300,366968880,6130,6130,6130,6130,0
|
|
20230919,175200,366968880,6130,6130,6130,6130,0
|
|
20230919,175100,366968880,6130,6130,6130,6130,0
|
|
20230919,175000,366968880,6130,6130,6130,6130,0
|
|
20230919,174900,366968880,6130,6130,6130,6130,0
|
|
20230919,174800,366968880,6130,6130,6130,6130,0
|
|
20230919,174700,366968880,6130,6130,6130,6130,0
|
|
20230919,174600,366968880,6130,6130,6130,6130,0
|
|
20230919,174500,366968880,6130,6130,6130,6130,0
|
|
20230919,174400,366968880,6130,6130,6130,6130,0
|
|
20230919,174300,366968880,6130,6130,6130,6130,0
|
|
20230919,174200,366968880,6130,6130,6130,6130,0
|
|
20230919,174100,366968880,6130,6130,6130,6130,0
|
|
20230919,174000,366968880,6130,6130,6130,6130,0
|
|
20230919,173900,366968880,6130,6130,6130,6130,0
|
|
20230919,173800,366968880,6130,6130,6130,6130,0
|
|
20230919,173700,366968880,6130,6130,6130,6130,0
|
|
20230919,173600,366968880,6130,6130,6130,6130,0
|
|
20230919,173500,366968880,6130,6130,6130,6130,0
|
|
20230919,173400,366968880,6130,6130,6130,6130,0
|
|
20230919,173300,366968880,6130,6130,6130,6130,0
|
|
20230919,173200,366968880,6130,6130,6130,6130,0
|
|
20230919,173100,366968880,6130,6130,6130,6130,0
|
|
20230919,173000,366968880,6130,6130,6130,6130,0
|
|
20230919,172900,366968880,6130,6130,6130,6130,0
|
|
20230919,172800,366968880,6130,6130,6130,6130,0
|
|
20230919,172700,366968880,6130,6130,6130,6130,614
|
|
20230919,172600,366968880,6130,6130,6130,6130,0
|
|
20230919,172500,366968880,6130,6130,6130,6130,0
|
|
20230919,172400,366968880,6130,6130,6130,6130,0
|
|
20230919,172300,366968880,6130,6130,6130,6130,0
|
|
20230919,172200,366968880,6130,6130,6130,6130,0
|
|
20230919,172100,366968880,6130,6130,6130,6130,0
|
|
20230919,172000,366968880,6130,6130,6130,6130,0
|
|
20230919,171900,366968880,6130,6130,6130,6130,0
|
|
20230919,171800,366968880,6130,6130,6130,6130,0
|
|
20230919,171700,366968880,6130,6130,6130,6130,0
|
|
20230919,171600,366968880,6130,6130,6130,6130,0
|
|
20230919,171500,366968880,6130,6130,6130,6130,0
|
|
20230919,171400,366968880,6130,6130,6130,6130,0
|
|
20230919,171300,366968880,6130,6130,6130,6130,0
|
|
20230919,171200,366968880,6130,6130,6130,6130,0
|
|
20230919,171100,366968880,6130,6130,6130,6130,0
|
|
20230919,171000,366968880,6130,6130,6130,6130,0
|
|
20230919,170900,366968880,6130,6130,6130,6130,0
|
|
20230919,170800,366968880,6130,6130,6130,6130,0
|
|
20230919,170700,366968880,6130,6130,6130,6130,0
|
|
20230919,170600,366968880,6130,6130,6130,6130,0
|
|
20230919,170500,366968880,6130,6130,6130,6130,0
|
|
20230919,170400,366968880,6130,6130,6130,6130,0
|
|
20230919,170300,366968880,6130,6130,6130,6130,0
|
|
20230919,170200,366968880,6130,6130,6130,6130,0
|
|
20230919,170100,366968880,6130,6130,6130,6130,0
|
|
20230919,170000,366968880,6130,6130,6130,6130,0
|
|
20230919,165900,366968880,6130,6130,6130,6130,0
|
|
20230919,165800,366968880,6130,6130,6130,6130,0
|
|
20230919,165700,366968880,6130,6130,6130,6130,614
|
|
20230919,165600,366968880,6130,6130,6130,6130,0
|
|
20230919,165500,366968880,6130,6130,6130,6130,0
|
|
20230919,165400,366968880,6130,6130,6130,6130,0
|
|
20230919,165300,366968880,6130,6130,6130,6130,0
|
|
20230919,165200,366968880,6130,6130,6130,6130,0
|
|
20230919,165100,366968880,6130,6130,6130,6130,0
|
|
20230919,165000,366968880,6130,6130,6130,6130,0
|
|
20230919,164900,366968880,6130,6130,6130,6130,0
|
|
20230919,164800,366968880,6130,6130,6130,6130,0
|
|
20230919,164700,366968880,6130,6130,6130,6130,0
|
|
20230919,164600,366968880,6130,6130,6130,6130,0
|
|
20230919,164500,366968880,6130,6130,6130,6130,0
|
|
20230919,164400,366968880,6130,6130,6130,6130,0
|
|
20230919,164300,366968880,6130,6130,6130,6130,0
|
|
20230919,164200,366968880,6130,6130,6130,6130,0
|
|
20230919,164100,366968880,6130,6130,6130,6130,0
|
|
20230919,164000,366968880,6130,6130,6130,6130,0
|
|
20230919,163900,366968880,6130,6130,6130,6130,0
|
|
20230919,163800,366968880,6130,6130,6130,6130,0
|
|
20230919,163700,366968880,6130,6130,6130,6130,0
|
|
20230919,163600,366968880,6130,6130,6130,6130,0
|
|
20230919,163500,366968880,6130,6130,6130,6130,0
|
|
20230919,163400,366968880,6130,6130,6130,6130,0
|
|
20230919,163300,366968880,6130,6130,6130,6130,0
|
|
20230919,163200,366968880,6130,6130,6130,6130,0
|
|
20230919,163100,366968880,6130,6130,6130,6130,0
|
|
20230919,163000,366968880,6130,6130,6130,6130,0
|
|
20230919,162900,366968880,6130,6130,6130,6130,0
|
|
20230919,162800,366968880,6130,6130,6130,6130,0
|
|
20230919,162700,366968880,6130,6130,6130,6130,614
|
|
20230919,162600,366968880,6130,6130,6130,6130,0
|
|
20230919,162500,366968880,6130,6130,6130,6130,0
|
|
20230919,162400,366968880,6130,6130,6130,6130,0
|
|
20230919,162300,366968880,6130,6130,6130,6130,0
|
|
20230919,162200,366968880,6130,6130,6130,6130,0
|
|
20230919,162100,366968880,6130,6130,6130,6130,0
|
|
20230919,162000,366968880,6130,6130,6130,6130,0
|
|
20230919,161900,366968880,6130,6130,6130,6130,0
|
|
20230919,161800,366968880,6130,6130,6130,6130,0
|
|
20230919,161700,366968880,6130,6130,6130,6130,0
|
|
20230919,161600,366968880,6130,6130,6130,6130,0
|
|
20230919,161500,366968880,6130,6130,6130,6130,0
|
|
20230919,161400,366968880,6130,6130,6130,6130,0
|
|
20230919,161300,366968880,6130,6130,6130,6130,0
|
|
20230919,161200,366968880,6130,6130,6130,6130,0
|
|
20230919,161100,366968880,6130,6130,6130,6130,0
|
|
20230919,161000,366968880,6130,6130,6130,6130,0
|
|
20230919,160900,366968880,6130,6130,6130,6130,0
|
|
20230919,160800,366968880,6130,6130,6130,6130,0
|
|
20230919,160700,366968880,6130,6130,6130,6130,0
|
|
20230919,160600,366968880,6130,6130,6130,6130,0
|
|
20230919,160500,366968880,6130,6130,6130,6130,0
|
|
20230919,160400,366968880,6130,6130,6130,6130,0
|
|
20230919,160300,366968880,6130,6130,6130,6130,0
|
|
20230919,160200,366968880,6130,6130,6130,6130,0
|
|
20230919,160100,366968880,6130,6130,6130,6130,0
|
|
20230919,160000,366968880,6130,6130,6130,6130,0
|
|
20230919,155900,366968880,6130,6130,6130,6130,0
|
|
20230919,155800,366968880,6130,6130,6130,6130,0
|
|
20230919,155700,366968880,6130,6130,6130,6130,614
|
|
20230919,155600,366968880,6130,6130,6130,6130,0
|
|
20230919,155500,366968880,6130,6130,6130,6130,0
|
|
20230919,155400,366968880,6130,6130,6130,6130,0
|
|
20230919,155300,366968880,6130,6130,6130,6130,0
|
|
20230919,155200,366968880,6130,6130,6130,6130,0
|
|
20230919,155100,366968880,6130,6130,6130,6130,0
|
|
20230919,155000,366968880,6130,6130,6130,6130,0
|
|
20230919,154900,366968880,6130,6130,6130,6130,0
|
|
20230919,154800,366968880,6130,6130,6130,6130,0
|
|
20230919,154700,366968880,6130,6130,6130,6130,0
|
|
20230919,154600,366968880,6130,6130,6130,6130,0
|
|
20230919,154500,366968880,6130,6130,6130,6130,0
|
|
20230919,154400,366968880,6130,6130,6130,6130,0
|
|
20230919,154300,366968880,6130,6130,6130,6130,0
|
|
20230919,154200,366968880,6130,6130,6130,6130,0
|
|
20230919,154100,366968880,6130,6130,6130,6130,0
|
|
20230919,154000,366968880,6130,6130,6130,6130,0
|
|
20230919,153900,366968880,6130,6130,6130,6130,0
|
|
20230919,153800,366968880,6130,6130,6130,6130,0
|
|
20230919,153700,366968880,6130,6130,6130,6130,0
|
|
20230919,153600,366968880,6130,6130,6130,6130,0
|
|
20230919,153500,366968880,6130,6130,6130,6130,0
|
|
20230919,153400,366968880,6130,6130,6130,6130,0
|
|
20230919,153300,366968880,6130,6130,6130,6130,0
|
|
20230919,153200,366968880,6130,6130,6130,6130,0
|
|
20230919,153100,366968880,6130,6130,6130,6130,0
|
|
20230919,153000,366968880,6130,6130,6130,6130,614
|
|
20230919,152900,363205060,6120,6120,6120,6120,0
|
|
20230919,152800,363205060,6120,6120,6120,6120,0
|
|
20230919,152700,363205060,6120,6120,6120,6120,0
|
|
20230919,152600,363205060,6120,6120,6120,6120,0
|
|
20230919,152500,363205060,6120,6120,6120,6120,0
|
|
20230919,152400,363205060,6120,6120,6120,6120,0
|
|
20230919,152300,363205060,6120,6120,6120,6120,0
|
|
20230919,152200,363205060,6120,6120,6120,6120,0
|
|
20230919,152100,363205060,6120,6120,6120,6120,0
|
|
20230919,152000,363205060,6120,6120,6120,6120,0
|
|
20230919,151900,363205060,6120,6110,6120,6110,401
|
|
20230919,151800,360754940,6110,6120,6120,6110,308
|
|
20230919,151700,358871550,6120,6120,6120,6120,1080
|
|
20230919,151600,352261950,6120,6120,6120,6120,150
|
|
20230919,151500,351343950,6110,6110,6110,6110,96
|
|
20230919,151400,350757390,6120,6120,6120,6120,5
|
|
20230919,151300,350726790,6120,6120,6120,6120,12
|
|
20230919,151200,350653350,6120,6120,6120,6120,0
|
|
20230919,151100,350653350,6120,6120,6120,6120,101
|
|
20230919,151000,350035230,6110,6110,6110,6110,560
|
|
20230919,150900,346613630,6100,6100,6100,6100,0
|
|
20230919,150800,346613630,6100,6100,6100,6100,200
|
|
20230919,150700,345393630,6110,6110,6110,6110,71
|
|
20230919,150600,344959820,6110,6110,6110,6110,0
|
|
20230919,150500,344959820,6110,6110,6110,6110,0
|
|
20230919,150400,344959820,6110,6110,6110,6110,0
|
|
20230919,150300,344959820,6110,6110,6110,6110,310
|
|
20230919,150200,343065720,6110,6110,6110,6110,20
|
|
20230919,150100,342943520,6110,6110,6110,6110,11
|
|
20230919,150000,342876310,6110,6100,6110,6100,89
|
|
20230919,145900,342333370,6100,6100,6100,6100,200
|
|
20230919,145800,341113370,6100,6100,6100,6100,470
|
|
20230919,145700,338246370,6110,6110,6110,6110,0
|
|
20230919,145600,338246370,6110,6110,6110,6110,0
|
|
20230919,145500,338246370,6110,6100,6110,6100,2
|
|
20230919,145400,338234160,6110,6100,6110,6100,31
|
|
20230919,145300,338045050,6100,6100,6100,6100,0
|
|
20230919,145200,338045050,6100,6110,6110,6100,136
|
|
20230919,145100,337215390,6110,6110,6110,6110,1
|
|
20230919,145000,337209280,6110,6110,6110,6110,337
|
|
20230919,144900,335150210,6110,6110,6110,6110,0
|
|
20230919,144800,335150210,6110,6110,6110,6110,137
|
|
20230919,144700,334313140,6110,6110,6110,6110,3
|
|
20230919,144600,334294810,6110,6110,6110,6110,10
|
|
20230919,144500,334233710,6110,6110,6110,6110,1
|
|
20230919,144400,334227600,6120,6120,6120,6120,22
|
|
20230919,144300,334092960,6100,6100,6100,6100,993
|
|
20230919,144200,328035660,6100,6100,6100,6100,50
|
|
20230919,144100,327730660,6120,6110,6120,6110,648
|
|
20230919,144000,323765420,6110,6110,6110,6110,448
|
|
20230919,143900,321028140,6110,6110,6110,6110,78
|
|
20230919,143800,320551560,6120,6110,6120,6100,432
|
|
20230919,143700,317909640,6110,6110,6110,6110,0
|
|
20230919,143600,317909640,6110,6110,6110,6110,0
|
|
20230919,143500,317909640,6110,6110,6110,6110,18
|
|
20230919,143400,317799660,6110,6110,6110,6110,0
|
|
20230919,143300,317799660,6110,6110,6110,6110,1000
|
|
20230919,143200,311689660,6110,6110,6110,6110,702
|
|
20230919,143100,307400440,6110,6110,6110,6110,1450
|
|
20230919,143000,298540940,6110,6110,6110,6110,20
|
|
20230919,142900,298418740,6110,6110,6110,6100,4
|
|
20230919,142800,298394310,6100,6110,6110,6100,2
|
|
20230919,142700,298382100,6100,6110,6110,6100,900
|
|
20230919,142600,292892090,6100,6100,6100,6100,0
|
|
20230919,142500,292892090,6100,6100,6100,6100,0
|
|
20230919,142400,292892090,6100,6110,6110,6100,220
|
|
20230919,142300,291549790,6110,6110,6110,6110,0
|
|
20230919,142200,291549790,6110,6110,6110,6110,44
|
|
20230919,142100,291280950,6110,6110,6110,6110,300
|
|
20230919,142000,289447950,6100,6100,6100,6100,300
|
|
20230919,141900,287617950,6110,6110,6110,6110,0
|
|
20230919,141800,287617950,6110,6100,6110,6100,49
|
|
20230919,141700,287318620,6100,6100,6100,6100,266
|
|
20230919,141600,285696020,6100,6100,6100,6100,224
|
|
20230919,141500,284329620,6110,6110,6110,6110,10
|
|
20230919,141400,284268520,6110,6110,6110,6110,22
|
|
20230919,141300,284134100,6110,6110,6110,6110,2
|
|
20230919,141200,284121880,6110,6110,6110,6110,0
|
|
20230919,141100,284121880,6110,6110,6110,6110,0
|
|
20230919,141000,284121880,6110,6110,6110,6110,0
|
|
20230919,140900,284121880,6110,6110,6110,6110,2
|
|
20230919,140800,284109660,6100,6100,6100,6100,0
|
|
20230919,140700,284109660,6100,6100,6100,6100,0
|
|
20230919,140600,284109660,6100,6110,6110,6100,11
|
|
20230919,140500,284042460,6110,6110,6110,6110,0
|
|
20230919,140400,284042460,6110,6110,6110,6110,0
|
|
20230919,140300,284042460,6110,6110,6110,6110,20
|
|
20230919,140200,283920260,6120,6120,6120,6120,0
|
|
20230919,140100,283920260,6120,6120,6120,6120,10
|
|
20230919,140000,283859060,6120,6120,6120,6120,0
|
|
20230919,135900,283859060,6120,6120,6120,6120,0
|
|
20230919,135800,283859060,6120,6120,6120,6120,0
|
|
20230919,135700,283859060,6120,6120,6120,6120,5
|
|
20230919,135600,283828460,6120,6120,6120,6120,0
|
|
20230919,135500,283828460,6120,6120,6120,6120,2
|
|
20230919,135400,283816220,6100,6100,6100,6100,0
|
|
20230919,135300,283816220,6100,6100,6100,6100,0
|
|
20230919,135200,283816220,6100,6100,6100,6100,0
|
|
20230919,135100,283816220,6100,6100,6100,6100,1107
|
|
20230919,135000,277063520,6120,6120,6120,6120,1
|
|
20230919,134900,277057400,6120,6120,6120,6120,3
|
|
20230919,134800,277039040,6120,6120,6120,6120,0
|
|
20230919,134700,277039040,6120,6110,6120,6110,7
|
|
20230919,134600,276996260,6100,6100,6100,6100,3118
|
|
20230919,134500,257976460,6110,6110,6110,6110,21
|
|
20230919,134400,257848150,6110,6110,6110,6110,0
|
|
20230919,134300,257848150,6110,6110,6110,6110,200
|
|
20230919,134200,256626150,6110,6110,6110,6110,0
|
|
20230919,134100,256626150,6110,6110,6110,6110,0
|
|
20230919,134000,256626150,6110,6110,6110,6110,0
|
|
20230919,133900,256626150,6110,6110,6120,6110,45
|
|
20230919,133800,256351190,6110,6110,6110,6110,30
|
|
20230919,133700,256167890,6100,6100,6100,6100,0
|
|
20230919,133600,256167890,6100,6100,6100,6100,109
|
|
20230919,133500,255502990,6110,6110,6110,6110,200
|
|
20230919,133400,254280990,6110,6110,6110,6110,0
|
|
20230919,133300,254280990,6110,6110,6110,6110,0
|
|
20230919,133200,254280990,6110,6110,6110,6110,0
|
|
20230919,133100,254280990,6110,6110,6110,6110,0
|
|
20230919,133000,254280990,6110,6110,6110,6110,0
|
|
20230919,132900,254280990,6110,6110,6110,6110,0
|
|
20230919,132800,254280990,6110,6110,6110,6110,5
|
|
20230919,132700,254250440,6110,6110,6110,6110,1
|
|
20230919,132600,254244330,6110,6110,6110,6110,100
|
|
20230919,132500,253633330,6110,6110,6110,6110,0
|
|
20230919,132400,253633330,6110,6110,6110,6110,0
|
|
20230919,132300,253633330,6110,6100,6110,6100,8
|
|
20230919,132200,253584510,6110,6110,6110,6110,5
|
|
20230919,132100,253553960,6100,6100,6100,6100,206
|
|
20230919,132000,252297360,6100,6100,6100,6100,1
|
|
20230919,131900,252291260,6100,6100,6100,6100,300
|
|
20230919,131800,250461260,6100,6100,6100,6100,72
|
|
20230919,131700,250022060,6100,6110,6110,6100,102
|
|
20230919,131600,249399840,6100,6100,6100,6100,0
|
|
20230919,131500,249399840,6100,6100,6100,6100,0
|
|
20230919,131400,249399840,6100,6110,6110,6100,290
|
|
20230919,131300,247628140,6110,6110,6110,6110,0
|
|
20230919,131200,247628140,6110,6110,6110,6110,10
|
|
20230919,131100,247567040,6110,6110,6110,6110,2
|
|
20230919,131000,247554820,6110,6100,6110,6100,1026
|
|
20230919,130900,241295060,6110,6110,6110,6110,600
|
|
20230919,130800,237629060,6110,6110,6110,6110,0
|
|
20230919,130700,237629060,6110,6110,6110,6110,1
|
|
20230919,130600,237622950,6100,6110,6120,6100,26
|
|
20230919,130500,237464220,6110,6110,6110,6110,5
|
|
20230919,130400,237433670,6110,6110,6110,6110,99
|
|
20230919,130300,236828780,6110,6110,6110,6110,70
|
|
20230919,130200,236401080,6110,6110,6110,6110,159
|
|
20230919,130100,235429590,6110,6110,6110,6110,205
|
|
20230919,130000,234177040,6110,6120,6120,6110,966
|
|
20230919,125900,228274760,6120,6120,6120,6120,400
|
|
20230919,125800,225826760,6110,6110,6110,6110,3
|
|
20230919,125700,225808430,6120,6120,6120,6120,0
|
|
20230919,125600,225808430,6120,6120,6120,6110,1354
|
|
20230919,125500,217524450,6110,6110,6110,6110,228
|
|
20230919,125400,216131370,6120,6110,6120,6110,432
|
|
20230919,125300,213488830,6120,6120,6120,6110,3315
|
|
20230919,125200,193217300,6120,6120,6120,6120,0
|
|
20230919,125100,193217300,6120,6120,6120,6120,1
|
|
20230919,125000,193211180,6130,6130,6130,6130,0
|
|
20230919,124900,193211180,6130,6130,6130,6130,0
|
|
20230919,124800,193211180,6130,6130,6130,6130,0
|
|
20230919,124700,193211180,6130,6130,6130,6130,0
|
|
20230919,124600,193211180,6130,6130,6130,6130,163
|
|
20230919,124500,192211990,6130,6130,6130,6130,1
|
|
20230919,124400,192205860,6130,6130,6130,6130,2
|
|
20230919,124300,192193600,6120,6120,6120,6120,356
|
|
20230919,124200,190014880,6130,6130,6130,6130,300
|
|
20230919,124100,188175880,6130,6130,6130,6130,127
|
|
20230919,124000,187397370,6120,6130,6130,6120,280
|
|
20230919,123900,185681270,6130,6130,6130,6130,500
|
|
20230919,123800,182616270,6130,6130,6130,6130,132
|
|
20230919,123700,181807110,6130,6130,6130,6130,0
|
|
20230919,123600,181807110,6130,6130,6130,6130,48
|
|
20230919,123500,181512870,6130,6130,6130,6130,1
|
|
20230919,123400,181506740,6140,6140,6140,6140,30
|
|
20230919,123300,181322540,6140,6130,6140,6130,55
|
|
20230919,123200,180985380,6130,6130,6130,6130,8
|
|
20230919,123100,180936340,6130,6130,6130,6130,5
|
|
20230919,123000,180905690,6120,6120,6120,6120,0
|
|
20230919,122900,180905690,6120,6120,6120,6120,49
|
|
20230919,122800,180605810,6130,6130,6130,6130,251
|
|
20230919,122700,179067180,6140,6140,6140,6140,5
|
|
20230919,122600,179036480,6170,6170,6170,6170,0
|
|
20230919,122500,179036480,6170,6170,6170,6170,0
|
|
20230919,122400,179036480,6170,6170,6170,6170,0
|
|
20230919,122300,179036480,6170,6170,6170,6170,0
|
|
20230919,122200,179036480,6170,6170,6170,6170,0
|
|
20230919,122100,179036480,6170,6170,6170,6170,4
|
|
20230919,122000,179011800,6170,6170,6170,6170,0
|
|
20230919,121900,179011800,6170,6130,6170,6130,44
|
|
20230919,121800,178741920,6130,6130,6130,6130,0
|
|
20230919,121700,178741920,6130,6170,6170,6130,51
|
|
20230919,121600,178429250,6130,6170,6170,6130,100
|
|
20230919,121500,177815370,6170,6170,6170,6170,1
|
|
20230919,121400,177809200,6130,6130,6130,6130,388
|
|
20230919,121300,175430760,6130,6130,6130,6130,53
|
|
20230919,121200,175105870,6130,6130,6130,6130,0
|
|
20230919,121100,175105870,6130,6130,6130,6130,0
|
|
20230919,121000,175105870,6130,6130,6130,6130,15
|
|
20230919,120900,175013920,6150,6150,6150,6150,117
|
|
20230919,120800,174294370,6150,6150,6150,6150,0
|
|
20230919,120700,174294370,6150,6150,6150,6150,0
|
|
20230919,120600,174294370,6150,6150,6150,6150,0
|
|
20230919,120500,174294370,6150,6150,6150,6150,3
|
|
20230919,120400,174275920,6150,6150,6150,6150,0
|
|
20230919,120300,174275920,6150,6150,6150,6150,10
|
|
20230919,120200,174214420,6120,6120,6120,6120,0
|
|
20230919,120100,174214420,6120,6140,6140,6120,21
|
|
20230919,120000,174085780,6140,6140,6140,6140,0
|
|
20230919,115900,174085780,6140,6140,6140,6140,0
|
|
20230919,115800,174085780,6140,6140,6140,6140,32
|
|
20230919,115700,173889300,6140,6140,6140,6140,69
|
|
20230919,115600,173465640,6140,6140,6140,6140,0
|
|
20230919,115500,173465640,6140,6140,6140,6140,0
|
|
20230919,115400,173465640,6140,6130,6140,6120,513
|
|
20230919,115300,170322250,6140,6140,6140,6140,4
|
|
20230919,115200,170297690,6140,6140,6140,6140,12
|
|
20230919,115100,170224010,6140,6150,6150,6140,101
|
|
20230919,115000,169603750,6170,6170,6170,6170,0
|
|
20230919,114900,169603750,6170,6170,6170,6170,2
|
|
20230919,114800,169591410,6170,6170,6170,6170,1
|
|
20230919,114700,169585240,6170,6170,6170,6170,0
|
|
20230919,114600,169585240,6170,6170,6170,6170,0
|
|
20230919,114500,169585240,6170,6170,6170,6170,1
|
|
20230919,114400,169579070,6180,6180,6180,6180,0
|
|
20230919,114300,169579070,6180,6180,6180,6180,0
|
|
20230919,114200,169579070,6180,6180,6180,6180,0
|
|
20230919,114100,169579070,6180,6180,6180,6180,0
|
|
20230919,114000,169579070,6180,6180,6180,6180,0
|
|
20230919,113900,169579070,6180,6180,6180,6180,0
|
|
20230919,113800,169579070,6180,6180,6180,6180,0
|
|
20230919,113700,169579070,6180,6140,6180,6140,252
|
|
20230919,113600,168031710,6150,6180,6180,6150,1830
|
|
20230919,113500,156777150,6150,6150,6150,6150,377
|
|
20230919,113400,154458600,6180,6180,6180,6180,0
|
|
20230919,113300,154458600,6180,6180,6180,6180,0
|
|
20230919,113200,154458600,6180,6150,6180,6150,359
|
|
20230919,113100,152250690,6150,6160,6160,6150,2094
|
|
20230919,113000,139356410,6180,6180,6180,6180,50
|
|
20230919,112900,139047410,6180,6180,6180,6180,0
|
|
20230919,112800,139047410,6180,6180,6180,6180,0
|
|
20230919,112700,139047410,6180,6180,6180,6180,1
|
|
20230919,112600,139041230,6180,6180,6180,6180,20
|
|
20230919,112500,138917630,6180,6180,6180,6180,0
|
|
20230919,112400,138917630,6180,6180,6180,6180,2
|
|
20230919,112300,138905270,6180,6180,6180,6180,3
|
|
20230919,112200,138886730,6180,6180,6180,6180,0
|
|
20230919,112100,138886730,6180,6150,6180,6150,105
|
|
20230919,112000,138240680,6150,6150,6150,6150,60
|
|
20230919,111900,137871680,6150,6150,6150,6150,55
|
|
20230919,111800,137533430,6190,6190,6190,6190,0
|
|
20230919,111700,137533430,6190,6190,6190,6190,0
|
|
20230919,111600,137533430,6190,6190,6190,6190,0
|
|
20230919,111500,137533430,6190,6190,6190,6190,0
|
|
20230919,111400,137533430,6190,6190,6190,6190,2
|
|
20230919,111300,137521050,6150,6150,6150,6150,60
|
|
20230919,111200,137152050,6200,6200,6200,6190,4
|
|
20230919,111100,137127260,6200,6160,6200,6160,677
|
|
20230919,111000,132956550,6200,6200,6200,6200,0
|
|
20230919,110900,132956550,6200,6190,6200,6190,10
|
|
20230919,110800,132894560,6160,6170,6170,6160,1025
|
|
20230919,110700,126570560,6200,6200,6200,6200,0
|
|
20230919,110600,126570560,6200,6200,6200,6200,0
|
|
20230919,110500,126570560,6200,6200,6200,6200,0
|
|
20230919,110400,126570560,6200,6200,6200,6200,12
|
|
20230919,110300,126496160,6180,6170,6180,6170,100
|
|
20230919,110200,125878410,6170,6170,6170,6170,4
|
|
20230919,110100,125853730,6160,6150,6160,6150,201
|
|
20230919,110000,124617570,6160,6160,6160,6160,324
|
|
20230919,105900,122621730,6160,6160,6160,6160,310
|
|
20230919,105800,120712130,6160,6160,6160,6160,13
|
|
20230919,105700,120632050,6160,6160,6160,6160,790
|
|
20230919,105600,115765650,6170,6170,6170,6170,21
|
|
20230919,105500,115636080,6160,6160,6160,6160,1
|
|
20230919,105400,115629920,6170,6170,6170,6170,0
|
|
20230919,105300,115629920,6170,6160,6170,6160,126
|
|
20230919,105200,114853700,6170,6170,6170,6170,80
|
|
20230919,105100,114360100,6170,6170,6170,6170,0
|
|
20230919,105000,114360100,6170,6170,6170,6170,564
|
|
20230919,104900,110880220,6170,6170,6170,6170,10
|
|
20230919,104800,110818520,6180,6180,6180,6180,621
|
|
20230919,104700,106980740,6180,6180,6180,6180,0
|
|
20230919,104600,106980740,6180,6180,6180,6180,30
|
|
20230919,104500,106795340,6180,6180,6180,6180,1
|
|
20230919,104400,106789160,6180,6180,6180,6180,5
|
|
20230919,104300,106758260,6180,6170,6180,6170,16
|
|
20230919,104200,106659440,6170,6160,6170,6160,9
|
|
20230919,104100,106603920,6160,6160,6160,6160,0
|
|
20230919,104000,106603920,6160,6160,6160,6160,0
|
|
20230919,103900,106603920,6160,6160,6160,6160,51
|
|
20230919,103800,106289760,6160,6160,6160,6160,0
|
|
20230919,103700,106289760,6160,6160,6160,6160,601
|
|
20230919,103600,102587600,6160,6160,6160,6160,138
|
|
20230919,103500,101737520,6160,6160,6160,6160,0
|
|
20230919,103400,101737520,6160,6160,6160,6160,0
|
|
20230919,103300,101737520,6160,6160,6160,6160,0
|
|
20230919,103200,101737520,6160,6160,6160,6160,2
|
|
20230919,103100,101725200,6150,6150,6150,6150,0
|
|
20230919,103000,101725200,6150,6150,6150,6150,48
|
|
20230919,102900,101430000,6150,6150,6150,6150,172
|
|
20230919,102800,100372200,6150,6150,6150,6150,4
|
|
20230919,102700,100347600,6160,6160,6160,6160,5
|
|
20230919,102600,100316800,6160,6160,6160,6160,42
|
|
20230919,102500,100058080,6160,6160,6160,6160,10
|
|
20230919,102400,99996480,6160,6160,6160,6160,70
|
|
20230919,102300,99565280,6160,6150,6160,6150,214
|
|
20230919,102200,98247060,6160,6150,6160,6150,2155
|
|
20230919,102100,84978810,6160,6160,6160,6160,1
|
|
20230919,102000,84972650,6170,6170,6170,6170,0
|
|
20230919,101900,84972650,6170,6170,6170,6170,1
|
|
20230919,101800,84966480,6160,6160,6160,6160,0
|
|
20230919,101700,84966480,6160,6160,6160,6160,0
|
|
20230919,101600,84966480,6160,6160,6160,6160,2529
|
|
20230919,101500,69387840,6170,6180,6180,6170,437
|
|
20230919,101400,66691540,6180,6170,6180,6170,220
|
|
20230919,101300,65333140,6170,6170,6170,6170,1
|
|
20230919,101200,65326970,6170,6180,6180,6170,500
|
|
20230919,101100,62240970,6170,6170,6170,6170,0
|
|
20230919,101000,62240970,6170,6170,6170,6170,0
|
|
20230919,100900,62240970,6170,6170,6170,6170,0
|
|
20230919,100800,62240970,6170,6170,6170,6170,2
|
|
20230919,100700,62228630,6170,6170,6170,6170,0
|
|
20230919,100600,62228630,6170,6170,6170,6170,1
|
|
20230919,100500,62222460,6170,6170,6170,6170,1
|
|
20230919,100400,62216290,6170,6170,6170,6170,0
|
|
20230919,100300,62216290,6170,6180,6180,6170,290
|
|
20230919,100200,60425990,6170,6170,6170,6170,1
|
|
20230919,100100,60419820,6180,6180,6180,6180,16
|
|
20230919,100000,60320940,6180,6180,6180,6180,50
|
|
20230919,095900,60011940,6180,6180,6180,6180,10
|
|
20230919,095800,59950140,6170,6170,6170,6170,54
|
|
20230919,095700,59616960,6160,6160,6160,6160,30
|
|
20230919,095600,59432160,6170,6170,6170,6170,52
|
|
20230919,095500,59111320,6170,6170,6170,6170,11
|
|
20230919,095400,59043450,6170,6170,6170,6170,61
|
|
20230919,095300,58667080,6170,6170,6170,6170,0
|
|
20230919,095200,58667080,6170,6170,6170,6170,0
|
|
20230919,095100,58667080,6170,6170,6170,6170,0
|
|
20230919,095000,58667080,6170,6170,6170,6170,2
|
|
20230919,094900,58654740,6160,6160,6160,6160,663
|
|
20230919,094800,54570660,6170,6170,6170,6170,9
|
|
20230919,094700,54515130,6160,6180,6180,6160,1371
|
|
20230919,094600,46069030,6170,6180,6180,6170,192
|
|
20230919,094500,44882890,6180,6180,6180,6180,2
|
|
20230919,094400,44870530,6170,6170,6170,6170,115
|
|
20230919,094300,44160980,6190,6190,6190,6190,120
|
|
20230919,094200,43418180,6190,6170,6190,6170,461
|
|
20230919,094100,40567810,6170,6190,6190,6170,703
|
|
20230919,094000,36224450,6200,6200,6200,6200,0
|
|
20230919,093900,36224450,6200,6200,6200,6200,500
|
|
20230919,093800,33124450,6200,6200,6200,6200,3
|
|
20230919,093700,33105850,6200,6200,6200,6200,6
|
|
20230919,093600,33068650,6180,6180,6180,6180,357
|
|
20230919,093500,30862390,6190,6190,6190,6190,533
|
|
20230919,093400,27563120,6200,6230,6230,6200,285
|
|
20230919,093300,25796090,6200,6200,6200,6200,119
|
|
20230919,093200,25058290,6210,6240,6240,6210,169
|
|
20230919,093100,24008770,6240,6210,6240,6210,33
|
|
20230919,093000,23803810,6200,6200,6200,6200,0
|
|
20230919,092900,23803810,6200,6200,6200,6200,320
|
|
20230919,092800,21819810,6210,6210,6210,6210,0
|
|
20230919,092700,21819810,6210,6210,6210,6210,0
|
|
20230919,092600,21819810,6210,6210,6210,6210,50
|
|
20230919,092500,21509310,6200,6200,6200,6200,0
|
|
20230919,092400,21509310,6200,6200,6200,6200,0
|
|
20230919,092300,21509310,6200,6200,6200,6200,0
|
|
20230919,092200,21509310,6200,6210,6210,6200,125
|
|
20230919,092100,20734060,6210,6210,6210,6210,82
|
|
20230919,092000,20224840,6210,6210,6210,6210,94
|
|
20230919,091900,19641100,6210,6210,6210,6210,9
|
|
20230919,091800,19585210,6220,6220,6220,6220,1
|
|
20230919,091700,19578990,6220,6220,6220,6220,2
|
|
20230919,091600,19566550,6220,6220,6220,6220,1
|
|
20230919,091500,19560330,6200,6220,6220,6200,109
|
|
20230919,091400,18883990,6220,6230,6230,6220,79
|
|
20230919,091300,18391900,6230,6230,6230,6230,231
|
|
20230919,091200,16952770,6230,6240,6240,6230,9
|
|
20230919,091100,16896640,6240,6240,6240,6240,1
|
|
20230919,091000,16890400,6200,6200,6200,6200,0
|
|
20230919,090900,16890400,6200,6200,6200,6200,180
|
|
20230919,090800,15774400,6200,6200,6200,6200,1
|
|
20230919,090700,15768200,6200,6200,6200,6200,1000
|
|
20230919,090600,9568200,6200,6200,6200,6200,350
|
|
20230919,090500,7398200,6200,6200,6200,6200,0
|
|
20230919,090400,7398200,6200,6240,6250,6200,437
|
|
20230919,090300,4680110,6250,6250,6250,6250,0
|
|
20230919,090200,4680110,6250,6250,6250,6250,79
|
|
20230919,090100,4186360,6260,6260,6260,6260,0
|
|
20230919,090000,4186360,6260,6200,6260,6200,675
|