631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,192800,244325000,6070,6070,6070,6070,534
|
|
20230920,192700,244325000,6070,6070,6070,6070,0
|
|
20230920,192600,244325000,6070,6070,6070,6070,0
|
|
20230920,192500,244325000,6070,6070,6070,6070,0
|
|
20230920,192400,244325000,6070,6070,6070,6070,0
|
|
20230920,192300,244325000,6070,6070,6070,6070,0
|
|
20230920,192200,244325000,6070,6070,6070,6070,0
|
|
20230920,192100,244325000,6070,6070,6070,6070,0
|
|
20230920,192000,244325000,6070,6070,6070,6070,0
|
|
20230920,191900,244325000,6070,6070,6070,6070,0
|
|
20230920,191800,244325000,6070,6070,6070,6070,0
|
|
20230920,191700,244325000,6070,6070,6070,6070,0
|
|
20230920,191600,244325000,6070,6070,6070,6070,0
|
|
20230920,191500,244325000,6070,6070,6070,6070,0
|
|
20230920,191400,244325000,6070,6070,6070,6070,0
|
|
20230920,191300,244325000,6070,6070,6070,6070,0
|
|
20230920,191200,244325000,6070,6070,6070,6070,0
|
|
20230920,191100,244325000,6070,6070,6070,6070,0
|
|
20230920,191000,244325000,6070,6070,6070,6070,0
|
|
20230920,190900,244325000,6070,6070,6070,6070,0
|
|
20230920,190800,244325000,6070,6070,6070,6070,0
|
|
20230920,190700,244325000,6070,6070,6070,6070,0
|
|
20230920,190600,244325000,6070,6070,6070,6070,0
|
|
20230920,190500,244325000,6070,6070,6070,6070,0
|
|
20230920,190400,244325000,6070,6070,6070,6070,0
|
|
20230920,190300,244325000,6070,6070,6070,6070,0
|
|
20230920,190200,244325000,6070,6070,6070,6070,0
|
|
20230920,190100,244325000,6070,6070,6070,6070,0
|
|
20230920,190000,244325000,6070,6070,6070,6070,0
|
|
20230920,185900,244325000,6070,6070,6070,6070,0
|
|
20230920,185800,244325000,6070,6070,6070,6070,534
|
|
20230920,185700,244325000,6070,6070,6070,6070,0
|
|
20230920,185600,244325000,6070,6070,6070,6070,0
|
|
20230920,185500,244325000,6070,6070,6070,6070,0
|
|
20230920,185400,244325000,6070,6070,6070,6070,0
|
|
20230920,185300,244325000,6070,6070,6070,6070,0
|
|
20230920,185200,244325000,6070,6070,6070,6070,0
|
|
20230920,185100,244325000,6070,6070,6070,6070,0
|
|
20230920,185000,244325000,6070,6070,6070,6070,0
|
|
20230920,184900,244325000,6070,6070,6070,6070,0
|
|
20230920,184800,244325000,6070,6070,6070,6070,0
|
|
20230920,184700,244325000,6070,6070,6070,6070,0
|
|
20230920,184600,244325000,6070,6070,6070,6070,0
|
|
20230920,184500,244325000,6070,6070,6070,6070,0
|
|
20230920,184400,244325000,6070,6070,6070,6070,0
|
|
20230920,184300,244325000,6070,6070,6070,6070,0
|
|
20230920,184200,244325000,6070,6070,6070,6070,0
|
|
20230920,184100,244325000,6070,6070,6070,6070,0
|
|
20230920,184000,244325000,6070,6070,6070,6070,0
|
|
20230920,183900,244325000,6070,6070,6070,6070,0
|
|
20230920,183800,244325000,6070,6070,6070,6070,0
|
|
20230920,183700,244325000,6070,6070,6070,6070,0
|
|
20230920,183600,244325000,6070,6070,6070,6070,0
|
|
20230920,183500,244325000,6070,6070,6070,6070,0
|
|
20230920,183400,244325000,6070,6070,6070,6070,0
|
|
20230920,183300,244325000,6070,6070,6070,6070,0
|
|
20230920,183200,244325000,6070,6070,6070,6070,0
|
|
20230920,183100,244325000,6070,6070,6070,6070,0
|
|
20230920,183000,244325000,6070,6070,6070,6070,0
|
|
20230920,182900,244325000,6070,6070,6070,6070,0
|
|
20230920,182800,244325000,6070,6070,6070,6070,534
|
|
20230920,182700,244325000,6070,6070,6070,6070,0
|
|
20230920,182600,244325000,6070,6070,6070,6070,0
|
|
20230920,182500,244325000,6070,6070,6070,6070,0
|
|
20230920,182400,244325000,6070,6070,6070,6070,0
|
|
20230920,182300,244325000,6070,6070,6070,6070,0
|
|
20230920,182200,244325000,6070,6070,6070,6070,0
|
|
20230920,182100,244325000,6070,6070,6070,6070,0
|
|
20230920,182000,244325000,6070,6070,6070,6070,0
|
|
20230920,181900,244325000,6070,6070,6070,6070,0
|
|
20230920,181800,244325000,6070,6070,6070,6070,0
|
|
20230920,181700,244325000,6070,6070,6070,6070,0
|
|
20230920,181600,244325000,6070,6070,6070,6070,0
|
|
20230920,181500,244325000,6070,6070,6070,6070,0
|
|
20230920,181400,244325000,6070,6070,6070,6070,0
|
|
20230920,181300,244325000,6070,6070,6070,6070,0
|
|
20230920,181200,244325000,6070,6070,6070,6070,0
|
|
20230920,181100,244325000,6070,6070,6070,6070,0
|
|
20230920,181000,244325000,6070,6070,6070,6070,0
|
|
20230920,180900,244325000,6070,6070,6070,6070,0
|
|
20230920,180800,244325000,6070,6070,6070,6070,0
|
|
20230920,180700,244325000,6070,6070,6070,6070,0
|
|
20230920,180600,244325000,6070,6070,6070,6070,0
|
|
20230920,180500,244325000,6070,6070,6070,6070,0
|
|
20230920,180400,244325000,6070,6070,6070,6070,0
|
|
20230920,180300,244325000,6070,6070,6070,6070,0
|
|
20230920,180200,244325000,6070,6070,6070,6070,0
|
|
20230920,180100,244325000,6070,6070,6070,6070,0
|
|
20230920,180000,244325000,6070,6070,6070,6070,0
|
|
20230920,175900,244325000,6070,6070,6070,6070,0
|
|
20230920,175800,244325000,6070,6070,6070,6070,534
|
|
20230920,175700,244325000,6070,6070,6070,6070,0
|
|
20230920,175600,244325000,6070,6070,6070,6070,0
|
|
20230920,175500,244325000,6070,6070,6070,6070,0
|
|
20230920,175400,244325000,6070,6070,6070,6070,0
|
|
20230920,175300,244325000,6070,6070,6070,6070,0
|
|
20230920,175200,244325000,6070,6070,6070,6070,0
|
|
20230920,175100,244325000,6070,6070,6070,6070,0
|
|
20230920,175000,244325000,6070,6070,6070,6070,0
|
|
20230920,174900,244325000,6070,6070,6070,6070,0
|
|
20230920,174800,244325000,6070,6070,6070,6070,0
|
|
20230920,174700,244325000,6070,6070,6070,6070,0
|
|
20230920,174600,244325000,6070,6070,6070,6070,0
|
|
20230920,174500,244325000,6070,6070,6070,6070,0
|
|
20230920,174400,244325000,6070,6070,6070,6070,0
|
|
20230920,174300,244325000,6070,6070,6070,6070,0
|
|
20230920,174200,244325000,6070,6070,6070,6070,0
|
|
20230920,174100,244325000,6070,6070,6070,6070,0
|
|
20230920,174000,244325000,6070,6070,6070,6070,0
|
|
20230920,173900,244325000,6070,6070,6070,6070,0
|
|
20230920,173800,244325000,6070,6070,6070,6070,0
|
|
20230920,173700,244325000,6070,6070,6070,6070,0
|
|
20230920,173600,244325000,6070,6070,6070,6070,0
|
|
20230920,173500,244325000,6070,6070,6070,6070,0
|
|
20230920,173400,244325000,6070,6070,6070,6070,0
|
|
20230920,173300,244325000,6070,6070,6070,6070,0
|
|
20230920,173200,244325000,6070,6070,6070,6070,0
|
|
20230920,173100,244325000,6070,6070,6070,6070,0
|
|
20230920,173000,244325000,6070,6070,6070,6070,0
|
|
20230920,172900,244325000,6070,6070,6070,6070,0
|
|
20230920,172800,244325000,6070,6070,6070,6070,534
|
|
20230920,172700,244325000,6070,6070,6070,6070,0
|
|
20230920,172600,244325000,6070,6070,6070,6070,0
|
|
20230920,172500,244325000,6070,6070,6070,6070,0
|
|
20230920,172400,244325000,6070,6070,6070,6070,0
|
|
20230920,172300,244325000,6070,6070,6070,6070,0
|
|
20230920,172200,244325000,6070,6070,6070,6070,0
|
|
20230920,172100,244325000,6070,6070,6070,6070,0
|
|
20230920,172000,244325000,6070,6070,6070,6070,0
|
|
20230920,171900,244325000,6070,6070,6070,6070,0
|
|
20230920,171800,244325000,6070,6070,6070,6070,0
|
|
20230920,171700,244325000,6070,6070,6070,6070,0
|
|
20230920,171600,244325000,6070,6070,6070,6070,0
|
|
20230920,171500,244325000,6070,6070,6070,6070,0
|
|
20230920,171400,244325000,6070,6070,6070,6070,0
|
|
20230920,171300,244325000,6070,6070,6070,6070,0
|
|
20230920,171200,244325000,6070,6070,6070,6070,0
|
|
20230920,171100,244325000,6070,6070,6070,6070,0
|
|
20230920,171000,244325000,6070,6070,6070,6070,0
|
|
20230920,170900,244325000,6070,6070,6070,6070,0
|
|
20230920,170800,244325000,6070,6070,6070,6070,0
|
|
20230920,170700,244325000,6070,6070,6070,6070,0
|
|
20230920,170600,244325000,6070,6070,6070,6070,0
|
|
20230920,170500,244325000,6070,6070,6070,6070,0
|
|
20230920,170400,244325000,6070,6070,6070,6070,0
|
|
20230920,170300,244325000,6070,6070,6070,6070,0
|
|
20230920,170200,244325000,6070,6070,6070,6070,0
|
|
20230920,170100,244325000,6070,6070,6070,6070,0
|
|
20230920,170000,244325000,6070,6070,6070,6070,0
|
|
20230920,165900,244325000,6070,6070,6070,6070,0
|
|
20230920,165800,244325000,6070,6070,6070,6070,534
|
|
20230920,165700,244325000,6070,6070,6070,6070,0
|
|
20230920,165600,244325000,6070,6070,6070,6070,0
|
|
20230920,165500,244325000,6070,6070,6070,6070,0
|
|
20230920,165400,244325000,6070,6070,6070,6070,0
|
|
20230920,165300,244325000,6070,6070,6070,6070,0
|
|
20230920,165200,244325000,6070,6070,6070,6070,0
|
|
20230920,165100,244325000,6070,6070,6070,6070,0
|
|
20230920,165000,244325000,6070,6070,6070,6070,0
|
|
20230920,164900,244325000,6070,6070,6070,6070,0
|
|
20230920,164800,244325000,6070,6070,6070,6070,0
|
|
20230920,164700,244325000,6070,6070,6070,6070,0
|
|
20230920,164600,244325000,6070,6070,6070,6070,0
|
|
20230920,164500,244325000,6070,6070,6070,6070,0
|
|
20230920,164400,244325000,6070,6070,6070,6070,0
|
|
20230920,164300,244325000,6070,6070,6070,6070,0
|
|
20230920,164200,244325000,6070,6070,6070,6070,0
|
|
20230920,164100,244325000,6070,6070,6070,6070,0
|
|
20230920,164000,244325000,6070,6070,6070,6070,0
|
|
20230920,163900,244325000,6070,6070,6070,6070,0
|
|
20230920,163800,244325000,6070,6070,6070,6070,0
|
|
20230920,163700,244325000,6070,6070,6070,6070,0
|
|
20230920,163600,244325000,6070,6070,6070,6070,0
|
|
20230920,163500,244325000,6070,6070,6070,6070,0
|
|
20230920,163400,244325000,6070,6070,6070,6070,0
|
|
20230920,163300,244325000,6070,6070,6070,6070,0
|
|
20230920,163200,244325000,6070,6070,6070,6070,0
|
|
20230920,163100,244325000,6070,6070,6070,6070,0
|
|
20230920,163000,244325000,6070,6070,6070,6070,0
|
|
20230920,162900,244325000,6070,6070,6070,6070,0
|
|
20230920,162800,244325000,6070,6070,6070,6070,534
|
|
20230920,162700,244325000,6070,6070,6070,6070,0
|
|
20230920,162600,244325000,6070,6070,6070,6070,0
|
|
20230920,162500,244325000,6070,6070,6070,6070,0
|
|
20230920,162400,244325000,6070,6070,6070,6070,0
|
|
20230920,162300,244325000,6070,6070,6070,6070,0
|
|
20230920,162200,244325000,6070,6070,6070,6070,0
|
|
20230920,162100,244325000,6070,6070,6070,6070,0
|
|
20230920,162000,244325000,6070,6070,6070,6070,0
|
|
20230920,161900,244325000,6070,6070,6070,6070,0
|
|
20230920,161800,244325000,6070,6070,6070,6070,0
|
|
20230920,161700,244325000,6070,6070,6070,6070,0
|
|
20230920,161600,244325000,6070,6070,6070,6070,0
|
|
20230920,161500,244325000,6070,6070,6070,6070,0
|
|
20230920,161400,244325000,6070,6070,6070,6070,0
|
|
20230920,161300,244325000,6070,6070,6070,6070,0
|
|
20230920,161200,244325000,6070,6070,6070,6070,0
|
|
20230920,161100,244325000,6070,6070,6070,6070,0
|
|
20230920,161000,244325000,6070,6070,6070,6070,0
|
|
20230920,160900,244325000,6070,6070,6070,6070,0
|
|
20230920,160800,244325000,6070,6070,6070,6070,0
|
|
20230920,160700,244325000,6070,6070,6070,6070,0
|
|
20230920,160600,244325000,6070,6070,6070,6070,0
|
|
20230920,160500,244325000,6070,6070,6070,6070,0
|
|
20230920,160400,244325000,6070,6070,6070,6070,0
|
|
20230920,160300,244325000,6070,6070,6070,6070,0
|
|
20230920,160200,244325000,6070,6070,6070,6070,0
|
|
20230920,160100,244325000,6070,6070,6070,6070,0
|
|
20230920,160000,244325000,6070,6070,6070,6070,0
|
|
20230920,155900,244325000,6070,6070,6070,6070,0
|
|
20230920,155800,244325000,6070,6070,6070,6070,534
|
|
20230920,155700,244325000,6070,6070,6070,6070,0
|
|
20230920,155600,244325000,6070,6070,6070,6070,0
|
|
20230920,155500,244325000,6070,6070,6070,6070,0
|
|
20230920,155400,244325000,6070,6070,6070,6070,0
|
|
20230920,155300,244325000,6070,6070,6070,6070,0
|
|
20230920,155200,244325000,6070,6070,6070,6070,0
|
|
20230920,155100,244325000,6070,6070,6070,6070,0
|
|
20230920,155000,244325000,6070,6070,6070,6070,0
|
|
20230920,154900,244325000,6070,6070,6070,6070,0
|
|
20230920,154800,244325000,6070,6070,6070,6070,0
|
|
20230920,154700,244325000,6070,6070,6070,6070,0
|
|
20230920,154600,244325000,6070,6070,6070,6070,0
|
|
20230920,154500,244325000,6070,6070,6070,6070,0
|
|
20230920,154400,244325000,6070,6070,6070,6070,0
|
|
20230920,154300,244325000,6070,6070,6070,6070,0
|
|
20230920,154200,244325000,6070,6070,6070,6070,0
|
|
20230920,154100,244325000,6070,6070,6070,6070,0
|
|
20230920,154000,244325000,6070,6070,6070,6070,0
|
|
20230920,153900,244325000,6070,6070,6070,6070,0
|
|
20230920,153800,244325000,6070,6070,6070,6070,0
|
|
20230920,153700,244325000,6070,6070,6070,6070,0
|
|
20230920,153600,244325000,6070,6070,6070,6070,0
|
|
20230920,153500,244325000,6070,6070,6070,6070,0
|
|
20230920,153400,244325000,6070,6070,6070,6070,0
|
|
20230920,153300,244325000,6070,6070,6070,6070,0
|
|
20230920,153200,244325000,6070,6070,6070,6070,0
|
|
20230920,153100,244325000,6070,6070,6070,6070,0
|
|
20230920,153000,244325000,6070,6070,6070,6070,534
|
|
20230920,152900,241083620,6070,6070,6070,6070,0
|
|
20230920,152800,241083620,6070,6070,6070,6070,0
|
|
20230920,152700,241083620,6070,6070,6070,6070,0
|
|
20230920,152600,241083620,6070,6070,6070,6070,0
|
|
20230920,152500,241083620,6070,6070,6070,6070,0
|
|
20230920,152400,241083620,6070,6070,6070,6070,0
|
|
20230920,152300,241083620,6070,6070,6070,6070,0
|
|
20230920,152200,241083620,6070,6070,6070,6070,0
|
|
20230920,152100,241083620,6070,6070,6070,6070,0
|
|
20230920,152000,241083620,6070,6070,6070,6070,0
|
|
20230920,151900,241083620,6070,6070,6070,6070,18
|
|
20230920,151800,240974360,6070,6070,6070,6070,30
|
|
20230920,151700,240792260,6070,6070,6070,6070,1
|
|
20230920,151600,240786190,6070,6070,6070,6070,1
|
|
20230920,151500,240780120,6060,6060,6060,6060,1
|
|
20230920,151400,240774060,6060,6060,6060,6060,0
|
|
20230920,151300,240774060,6060,6060,6060,6060,108
|
|
20230920,151200,240119580,6060,6060,6060,6060,81
|
|
20230920,151100,239628720,6060,6060,6060,6060,81
|
|
20230920,151000,239137860,6060,6050,6060,6050,80
|
|
20230920,150900,238653560,6060,6060,6060,6060,90
|
|
20230920,150800,238108160,6060,6060,6060,6060,0
|
|
20230920,150700,238108160,6060,6060,6060,6060,61
|
|
20230920,150600,237738500,6060,6060,6060,6060,0
|
|
20230920,150500,237738500,6060,6060,6060,6060,50
|
|
20230920,150400,237435500,6050,6050,6050,6050,0
|
|
20230920,150300,237435500,6050,6050,6050,6050,0
|
|
20230920,150200,237435500,6050,6050,6050,6050,420
|
|
20230920,150100,234894500,6050,6050,6050,6050,20
|
|
20230920,150000,234773500,6050,6050,6050,6050,20
|
|
20230920,145900,234652500,6050,6040,6050,6040,165
|
|
20230920,145800,233654870,6040,6040,6040,6040,0
|
|
20230920,145700,233654870,6040,6040,6040,6040,0
|
|
20230920,145600,233654870,6040,6050,6050,6040,281
|
|
20230920,145500,231957620,6050,6050,6050,6050,2
|
|
20230920,145400,231945520,6040,6040,6040,6040,26
|
|
20230920,145300,231788480,6050,6050,6050,6050,0
|
|
20230920,145200,231788480,6050,6050,6050,6050,832
|
|
20230920,145100,226754880,6040,6050,6050,6040,504
|
|
20230920,145000,223707680,6050,6050,6050,6050,0
|
|
20230920,144900,223707680,6050,6050,6050,6050,213
|
|
20230920,144800,222419030,6050,6050,6050,6050,0
|
|
20230920,144700,222419030,6050,6050,6050,6050,0
|
|
20230920,144600,222419030,6050,6050,6050,6050,3
|
|
20230920,144500,222400880,6050,6050,6050,6050,0
|
|
20230920,144400,222400880,6050,6050,6050,6050,0
|
|
20230920,144300,222400880,6050,6050,6050,6050,791
|
|
20230920,144200,217615330,6050,6050,6050,6050,130
|
|
20230920,144100,216828830,6050,6050,6050,6050,0
|
|
20230920,144000,216828830,6050,6050,6050,6050,130
|
|
20230920,143900,216042330,6050,6050,6050,6050,0
|
|
20230920,143800,216042330,6050,6050,6050,6050,199
|
|
20230920,143700,214838380,6060,6060,6060,6060,0
|
|
20230920,143600,214838380,6060,6060,6060,6060,0
|
|
20230920,143500,214838380,6060,6060,6060,6060,0
|
|
20230920,143400,214838380,6060,6060,6060,6060,82
|
|
20230920,143300,214341460,6060,6060,6060,6060,0
|
|
20230920,143200,214341460,6060,6060,6060,6060,0
|
|
20230920,143100,214341460,6060,6060,6060,6060,0
|
|
20230920,143000,214341460,6060,6060,6060,6060,1000
|
|
20230920,142900,208281460,6050,6050,6050,6050,20
|
|
20230920,142800,208160460,6050,6060,6060,6050,415
|
|
20230920,142700,205648010,6060,6060,6060,6060,5
|
|
20230920,142600,205617710,6060,6060,6060,6060,0
|
|
20230920,142500,205617710,6060,6060,6060,6060,1
|
|
20230920,142400,205611650,6060,6060,6060,6060,0
|
|
20230920,142300,205611650,6060,6060,6060,6060,1
|
|
20230920,142200,205605590,6060,6060,6060,6060,50
|
|
20230920,142100,205302590,6060,6060,6060,6060,100
|
|
20230920,142000,204696590,6060,6060,6060,6060,132
|
|
20230920,141900,203896670,6060,6060,6060,6060,0
|
|
20230920,141800,203896670,6060,6060,6060,6060,0
|
|
20230920,141700,203896670,6060,6060,6060,6060,0
|
|
20230920,141600,203896670,6060,6060,6060,6060,5
|
|
20230920,141500,203866370,6060,6060,6060,6060,0
|
|
20230920,141400,203866370,6060,6060,6060,6060,101
|
|
20230920,141300,203254310,6060,6060,6060,6060,0
|
|
20230920,141200,203254310,6060,6060,6060,6060,0
|
|
20230920,141100,203254310,6060,6060,6060,6060,0
|
|
20230920,141000,203254310,6060,6060,6060,6060,5
|
|
20230920,140900,203224010,6060,6060,6060,6060,4
|
|
20230920,140800,203199770,6050,6050,6050,6050,15
|
|
20230920,140700,203109020,6050,6050,6050,6050,65
|
|
20230920,140600,202715770,6050,6050,6050,6050,0
|
|
20230920,140500,202715770,6050,6050,6050,6050,0
|
|
20230920,140400,202715770,6050,6050,6050,6050,0
|
|
20230920,140300,202715770,6050,6050,6050,6050,1
|
|
20230920,140200,202709720,6050,6050,6050,6050,140
|
|
20230920,140100,201862720,6050,6050,6050,6050,30
|
|
20230920,140000,201681220,6050,6050,6050,6050,0
|
|
20230920,135900,201681220,6050,6050,6050,6050,5
|
|
20230920,135800,201650970,6050,6050,6050,6050,0
|
|
20230920,135700,201650970,6050,6050,6050,6050,0
|
|
20230920,135600,201650970,6050,6050,6050,6050,32
|
|
20230920,135500,201457370,6060,6060,6060,6060,5
|
|
20230920,135400,201427070,6060,6060,6060,6060,0
|
|
20230920,135300,201427070,6060,6060,6060,6060,0
|
|
20230920,135200,201427070,6060,6060,6060,6060,1
|
|
20230920,135100,201421010,6050,6040,6050,6040,640
|
|
20230920,135000,197550410,6070,6070,6070,6070,0
|
|
20230920,134900,197550410,6070,6060,6070,6040,313
|
|
20230920,134800,195656660,6060,6070,6070,6050,2511
|
|
20230920,134700,180464910,6070,6050,6070,6050,101
|
|
20230920,134600,179851860,6060,6060,6060,6060,963
|
|
20230920,134500,174016080,6070,6070,6070,6070,0
|
|
20230920,134400,174016080,6070,6070,6070,6070,10
|
|
20230920,134300,173955380,6080,6080,6080,6080,0
|
|
20230920,134200,173955380,6080,6080,6080,6080,6
|
|
20230920,134100,173918900,6090,6070,6090,6060,234
|
|
20230920,134000,172500110,6070,6070,6070,6070,0
|
|
20230920,133900,172500110,6070,6070,6070,6070,0
|
|
20230920,133800,172500110,6070,6070,6070,6070,0
|
|
20230920,133700,172500110,6070,6070,6070,6070,694
|
|
20230920,133600,168287530,6090,6090,6090,6090,0
|
|
20230920,133500,168287530,6090,6090,6090,6090,0
|
|
20230920,133400,168287530,6090,6090,6090,6090,0
|
|
20230920,133300,168287530,6090,6090,6090,6090,0
|
|
20230920,133200,168287530,6090,6090,6090,6090,0
|
|
20230920,133100,168287530,6090,6090,6090,6090,0
|
|
20230920,133000,168287530,6090,6090,6090,6090,2
|
|
20230920,132900,168275350,6070,6070,6070,6070,119
|
|
20230920,132800,167553020,6070,6070,6070,6070,0
|
|
20230920,132700,167553020,6070,6080,6080,6070,29
|
|
20230920,132600,167376910,6090,6090,6090,6090,0
|
|
20230920,132500,167376910,6090,6090,6090,6090,10
|
|
20230920,132400,167316010,6100,6100,6100,6100,0
|
|
20230920,132300,167316010,6100,6100,6100,6100,0
|
|
20230920,132200,167316010,6100,6100,6100,6100,0
|
|
20230920,132100,167316010,6100,6100,6100,6100,0
|
|
20230920,132000,167316010,6100,6100,6100,6100,0
|
|
20230920,131900,167316010,6100,6100,6100,6100,0
|
|
20230920,131800,167316010,6100,6100,6100,6100,0
|
|
20230920,131700,167316010,6100,6100,6100,6100,0
|
|
20230920,131600,167316010,6100,6100,6100,6100,0
|
|
20230920,131500,167316010,6100,6080,6100,6080,131
|
|
20230920,131400,166519460,6090,6090,6090,6090,50
|
|
20230920,131300,166214960,6090,6090,6090,6090,0
|
|
20230920,131200,166214960,6090,6090,6090,6090,50
|
|
20230920,131100,165910460,6090,6080,6090,6080,156
|
|
20230920,131000,164961930,6080,6080,6080,6080,36
|
|
20230920,130900,164743050,6080,6080,6080,6080,6
|
|
20230920,130800,164706570,6080,6080,6080,6080,0
|
|
20230920,130700,164706570,6080,6070,6080,6070,193
|
|
20230920,130600,163534990,6070,6070,6080,6070,121
|
|
20230920,130500,162800510,6080,6080,6080,6080,669
|
|
20230920,130400,158732990,6080,6080,6080,6080,224
|
|
20230920,130300,157371070,6080,6080,6080,6080,197
|
|
20230920,130200,156173310,6080,6090,6100,6080,39
|
|
20230920,130100,155935460,6100,6100,6100,6100,0
|
|
20230920,130000,155935460,6100,6090,6100,6090,11
|
|
20230920,125900,155868420,6100,6100,6100,6100,0
|
|
20230920,125800,155868420,6100,6100,6100,6100,0
|
|
20230920,125700,155868420,6100,6100,6100,6100,0
|
|
20230920,125600,155868420,6100,6100,6100,6100,0
|
|
20230920,125500,155868420,6100,6100,6100,6100,0
|
|
20230920,125400,155868420,6100,6100,6100,6100,0
|
|
20230920,125300,155868420,6100,6080,6100,6080,7
|
|
20230920,125200,155825790,6080,6090,6090,6080,20
|
|
20230920,125100,155704090,6090,6090,6090,6090,30
|
|
20230920,125000,155521390,6090,6090,6090,6090,4
|
|
20230920,124900,155497030,6090,6090,6090,6090,0
|
|
20230920,124800,155497030,6090,6090,6090,6090,6
|
|
20230920,124700,155460490,6090,6090,6090,6090,0
|
|
20230920,124600,155460490,6090,6090,6090,6090,16
|
|
20230920,124500,155363050,6080,6080,6080,6080,0
|
|
20230920,124400,155363050,6080,6080,6080,6080,0
|
|
20230920,124300,155363050,6080,6080,6080,6080,20
|
|
20230920,124200,155241450,6080,6080,6080,6080,0
|
|
20230920,124100,155241450,6080,6090,6090,6080,750
|
|
20230920,124000,150681430,6080,6080,6080,6080,0
|
|
20230920,123900,150681430,6080,6080,6080,6080,0
|
|
20230920,123800,150681430,6080,6080,6080,6080,0
|
|
20230920,123700,150681430,6080,6080,6080,6080,5
|
|
20230920,123600,150651030,6090,6090,6090,6090,4
|
|
20230920,123500,150626670,6110,6110,6110,6110,36
|
|
20230920,123400,150406710,6110,6110,6110,6110,3
|
|
20230920,123300,150388380,6110,6110,6110,6110,0
|
|
20230920,123200,150388380,6110,6110,6110,6110,0
|
|
20230920,123100,150388380,6110,6110,6110,6110,0
|
|
20230920,123000,150388380,6110,6110,6110,6110,0
|
|
20230920,122900,150388380,6110,6110,6110,6110,0
|
|
20230920,122800,150388380,6110,6120,6120,6110,3
|
|
20230920,122700,150370030,6120,6120,6120,6120,0
|
|
20230920,122600,150370030,6120,6120,6120,6120,0
|
|
20230920,122500,150370030,6120,6120,6120,6120,0
|
|
20230920,122400,150370030,6120,6120,6120,6120,1
|
|
20230920,122300,150363910,6120,6120,6120,6120,10
|
|
20230920,122200,150302710,6120,6110,6120,6110,18
|
|
20230920,122100,150192720,6120,6120,6120,6120,0
|
|
20230920,122000,150192720,6120,6120,6120,6120,0
|
|
20230920,121900,150192720,6120,6120,6120,6120,0
|
|
20230920,121800,150192720,6120,6120,6120,6120,0
|
|
20230920,121700,150192720,6120,6120,6120,6120,0
|
|
20230920,121600,150192720,6120,6120,6120,6120,0
|
|
20230920,121500,150192720,6120,6120,6120,6120,54
|
|
20230920,121400,149862240,6120,6120,6120,6120,0
|
|
20230920,121300,149862240,6120,6120,6120,6120,0
|
|
20230920,121200,149862240,6120,6120,6120,6120,0
|
|
20230920,121100,149862240,6120,6120,6120,6120,50
|
|
20230920,121000,149556240,6120,6120,6120,6120,0
|
|
20230920,120900,149556240,6120,6120,6120,6120,0
|
|
20230920,120800,149556240,6120,6120,6120,6120,3
|
|
20230920,120700,149537880,6120,6120,6120,6120,0
|
|
20230920,120600,149537880,6120,6120,6120,6120,0
|
|
20230920,120500,149537880,6120,6120,6120,6120,0
|
|
20230920,120400,149537880,6120,6120,6120,6120,0
|
|
20230920,120300,149537880,6120,6120,6120,6120,0
|
|
20230920,120200,149537880,6120,6090,6120,6090,19
|
|
20230920,120100,149421960,6090,6090,6090,6090,33
|
|
20230920,120000,149220990,6110,6110,6110,6110,0
|
|
20230920,115900,149220990,6110,6110,6110,6110,64
|
|
20230920,115800,148829950,6110,6110,6110,6110,0
|
|
20230920,115700,148829950,6110,6110,6110,6110,2
|
|
20230920,115600,148817730,6090,6090,6090,6090,248
|
|
20230920,115500,147307410,6090,6090,6090,6090,52
|
|
20230920,115400,146990730,6100,6100,6100,6100,144
|
|
20230920,115300,146112330,6100,6100,6100,6100,0
|
|
20230920,115200,146112330,6100,6100,6100,6100,8
|
|
20230920,115100,146063530,6100,6100,6100,6100,6
|
|
20230920,115000,146026930,6100,6100,6100,6100,2
|
|
20230920,114900,146014730,6120,6120,6120,6120,0
|
|
20230920,114800,146014730,6120,6120,6120,6120,0
|
|
20230920,114700,146014730,6120,6120,6120,6120,0
|
|
20230920,114600,146014730,6120,6120,6120,6120,0
|
|
20230920,114500,146014730,6120,6120,6120,6120,0
|
|
20230920,114400,146014730,6120,6120,6120,6120,0
|
|
20230920,114300,146014730,6120,6120,6120,6120,0
|
|
20230920,114200,146014730,6120,6120,6120,6120,0
|
|
20230920,114100,146014730,6120,6120,6120,6120,0
|
|
20230920,114000,146014730,6120,6120,6120,6120,11
|
|
20230920,113900,145947410,6120,6120,6120,6120,0
|
|
20230920,113800,145947410,6120,6120,6120,6120,0
|
|
20230920,113700,145947410,6120,6100,6120,6100,229
|
|
20230920,113600,144549410,6090,6090,6090,6090,5
|
|
20230920,113500,144518960,6080,6080,6080,6080,0
|
|
20230920,113400,144518960,6080,6080,6080,6080,0
|
|
20230920,113300,144518960,6080,6080,6080,6080,0
|
|
20230920,113200,144518960,6080,6080,6080,6080,50
|
|
20230920,113100,144214960,6080,6080,6080,6080,1688
|
|
20230920,113000,133951920,6080,6090,6090,6080,184
|
|
20230920,112900,132833100,6090,6090,6090,6090,38
|
|
20230920,112800,132601680,6090,6090,6090,6090,0
|
|
20230920,112700,132601680,6090,6090,6090,6090,0
|
|
20230920,112600,132601680,6090,6090,6090,6090,120
|
|
20230920,112500,131870880,6090,6090,6090,6090,0
|
|
20230920,112400,131870880,6090,6090,6090,6090,1
|
|
20230920,112300,131864790,6090,6090,6090,6090,1
|
|
20230920,112200,131858700,6080,6080,6080,6080,233
|
|
20230920,112100,130442060,6080,6080,6080,6080,0
|
|
20230920,112000,130442060,6080,6080,6080,6080,0
|
|
20230920,111900,130442060,6080,6090,6090,6080,3582
|
|
20230920,111800,108646690,6100,6100,6100,6100,2
|
|
20230920,111700,108634490,6090,6090,6090,6090,46
|
|
20230920,111600,108354350,6090,6100,6100,6090,51
|
|
20230920,111500,108043750,6090,6090,6090,6090,0
|
|
20230920,111400,108043750,6090,6090,6090,6090,0
|
|
20230920,111300,108043750,6090,6090,6090,6090,12
|
|
20230920,111200,107970670,6090,6090,6090,6090,0
|
|
20230920,111100,107970670,6090,6090,6090,6090,295
|
|
20230920,111000,106174120,6090,6090,6090,6090,500
|
|
20230920,110900,103129120,6080,6080,6080,6080,8
|
|
20230920,110800,103080480,6090,6090,6090,6090,4
|
|
20230920,110700,103056120,6090,6090,6090,6090,0
|
|
20230920,110600,103056120,6090,6090,6090,6090,1
|
|
20230920,110500,103050030,6090,6090,6090,6090,250
|
|
20230920,110400,101527530,6100,6100,6100,6100,0
|
|
20230920,110300,101527530,6100,6100,6100,6100,0
|
|
20230920,110200,101527530,6100,6100,6100,6100,4
|
|
20230920,110100,101503130,6100,6100,6100,6100,1
|
|
20230920,110000,101497030,6100,6100,6100,6100,0
|
|
20230920,105900,101497030,6100,6100,6100,6100,0
|
|
20230920,105800,101497030,6100,6100,6100,6100,0
|
|
20230920,105700,101497030,6100,6100,6100,6100,0
|
|
20230920,105600,101497030,6100,6100,6100,6100,25
|
|
20230920,105500,101344530,6100,6100,6100,6100,2
|
|
20230920,105400,101332330,6110,6110,6110,6110,0
|
|
20230920,105300,101332330,6110,6110,6110,6110,100
|
|
20230920,105200,100721330,6110,6110,6110,6110,0
|
|
20230920,105100,100721330,6110,6110,6110,6110,0
|
|
20230920,105000,100721330,6110,6100,6110,6100,210
|
|
20230920,104900,99439320,6100,6100,6100,6100,0
|
|
20230920,104800,99439320,6100,6100,6100,6100,73
|
|
20230920,104700,98994020,6100,6100,6100,6100,0
|
|
20230920,104600,98994020,6100,6100,6100,6100,0
|
|
20230920,104500,98994020,6100,6100,6100,6100,0
|
|
20230920,104400,98994020,6100,6100,6100,6100,51
|
|
20230920,104300,98682920,6100,6100,6100,6100,0
|
|
20230920,104200,98682920,6100,6100,6100,6100,1
|
|
20230920,104100,98676820,6110,6110,6110,6110,1
|
|
20230920,104000,98670710,6090,6090,6090,6090,100
|
|
20230920,103900,98061710,6090,6090,6090,6090,0
|
|
20230920,103800,98061710,6090,6090,6090,6090,112
|
|
20230920,103700,97379630,6120,6120,6120,6120,0
|
|
20230920,103600,97379630,6120,6120,6120,6120,4
|
|
20230920,103500,97355150,6090,6100,6100,6090,699
|
|
20230920,103400,93098140,6120,6120,6120,6120,0
|
|
20230920,103300,93098140,6120,6120,6120,6120,0
|
|
20230920,103200,93098140,6120,6120,6120,6120,0
|
|
20230920,103100,93098140,6120,6120,6120,6120,0
|
|
20230920,103000,93098140,6120,6120,6120,6120,0
|
|
20230920,102900,93098140,6120,6120,6120,6120,0
|
|
20230920,102800,93098140,6120,6120,6120,6120,1
|
|
20230920,102700,93092020,6090,6090,6090,6090,5
|
|
20230920,102600,93061570,6090,6090,6090,6090,0
|
|
20230920,102500,93061570,6090,6120,6120,6090,338
|
|
20230920,102400,91001160,6100,6100,6100,6100,108
|
|
20230920,102300,90342360,6100,6100,6100,6100,0
|
|
20230920,102200,90342360,6100,6100,6100,6100,21
|
|
20230920,102100,90214260,6100,6100,6100,6100,0
|
|
20230920,102000,90214260,6100,6100,6100,6100,0
|
|
20230920,101900,90214260,6100,6100,6100,6100,0
|
|
20230920,101800,90214260,6100,6100,6100,6100,0
|
|
20230920,101700,90214260,6100,6100,6100,6100,0
|
|
20230920,101600,90214260,6100,6100,6100,6100,1047
|
|
20230920,101500,83827560,6100,6100,6100,6100,0
|
|
20230920,101400,83827560,6100,6100,6100,6100,80
|
|
20230920,101300,83339560,6100,6100,6100,6100,100
|
|
20230920,101200,82729560,6100,6100,6100,6100,0
|
|
20230920,101100,82729560,6100,6100,6100,6100,0
|
|
20230920,101000,82729560,6100,6100,6100,6100,261
|
|
20230920,100900,81137460,6130,6130,6130,6130,0
|
|
20230920,100800,81137460,6130,6130,6130,6130,0
|
|
20230920,100700,81137460,6130,6130,6130,6130,0
|
|
20230920,100600,81137460,6130,6130,6130,6130,0
|
|
20230920,100500,81137460,6130,6120,6130,6120,502
|
|
20230920,100400,78063150,6100,6100,6100,6100,0
|
|
20230920,100300,78063150,6100,6100,6100,6100,0
|
|
20230920,100200,78063150,6100,6100,6100,6100,0
|
|
20230920,100100,78063150,6100,6100,6100,6100,0
|
|
20230920,100000,78063150,6100,6100,6100,6100,10
|
|
20230920,095900,78002150,6100,6100,6100,6100,638
|
|
20230920,095800,74110350,6110,6110,6110,6110,67
|
|
20230920,095700,73700980,6110,6110,6110,6110,70
|
|
20230920,095600,73273280,6120,6120,6120,6120,0
|
|
20230920,095500,73273280,6120,6120,6120,6120,2
|
|
20230920,095400,73261040,6120,6120,6120,6120,0
|
|
20230920,095300,73261040,6120,6120,6120,6120,0
|
|
20230920,095200,73261040,6120,6120,6120,6120,409
|
|
20230920,095100,70757960,6130,6120,6130,6120,516
|
|
20230920,095000,67595040,6130,6130,6130,6130,30
|
|
20230920,094900,67411140,6130,6130,6130,6130,0
|
|
20230920,094800,67411140,6130,6130,6130,6120,122
|
|
20230920,094700,66664350,6130,6130,6130,6130,17
|
|
20230920,094600,66560140,6130,6130,6130,6130,0
|
|
20230920,094500,66560140,6130,6130,6130,6130,28
|
|
20230920,094400,66388500,6130,6130,6130,6130,51
|
|
20230920,094300,66075870,6140,6140,6140,6140,0
|
|
20230920,094200,66075870,6140,6140,6140,6140,1
|
|
20230920,094100,66069730,6130,6130,6130,6130,10
|
|
20230920,094000,66008430,6140,6140,6140,6140,100
|
|
20230920,093900,65394430,6140,6140,6140,6140,0
|
|
20230920,093800,65394430,6140,6140,6140,6140,0
|
|
20230920,093700,65394430,6140,6140,6140,6140,0
|
|
20230920,093600,65394430,6140,6140,6140,6140,0
|
|
20230920,093500,65394430,6140,6130,6140,6130,101
|
|
20230920,093400,64775290,6130,6150,6150,6090,743
|
|
20230920,093300,60236830,6150,6120,6150,6120,206
|
|
20230920,093200,58975930,6120,6090,6120,6090,2240
|
|
20230920,093100,45325520,6090,6090,6090,6090,17
|
|
20230920,093000,45221990,6080,6080,6080,6080,0
|
|
20230920,092900,45221990,6080,6090,6090,6080,359
|
|
20230920,092800,43038250,6080,6080,6080,6080,0
|
|
20230920,092700,43038250,6080,6080,6080,6080,30
|
|
20230920,092600,42855850,6080,6080,6080,6080,0
|
|
20230920,092500,42855850,6080,6090,6090,6080,200
|
|
20230920,092400,41639440,6100,6100,6100,6100,103
|
|
20230920,092300,41011140,6100,6080,6120,6080,123
|
|
20230920,092200,40263240,6120,6100,6120,6090,605
|
|
20230920,092100,36574650,6120,6120,6120,6120,1
|
|
20230920,092000,36568530,6120,6120,6120,6120,0
|
|
20230920,091900,36568530,6120,6120,6120,6120,3
|
|
20230920,091800,36550170,6090,6090,6090,6090,95
|
|
20230920,091700,35971620,6090,6090,6090,6090,0
|
|
20230920,091600,35971620,6090,6090,6090,6090,0
|
|
20230920,091500,35971620,6090,6090,6090,6090,0
|
|
20230920,091400,35971620,6090,6160,6160,6090,3001
|
|
20230920,091300,17689770,6160,6160,6160,6160,1
|
|
20230920,091200,17683610,6160,6160,6160,6160,0
|
|
20230920,091100,17683610,6160,6160,6160,6160,0
|
|
20230920,091000,17683610,6160,6160,6160,6160,0
|
|
20230920,090900,17683610,6160,6100,6170,6090,879
|
|
20230920,090800,12322600,6100,6130,6130,6100,381
|
|
20230920,090700,9990190,6130,6100,6130,6100,469
|
|
20230920,090600,7128950,6120,6120,6120,6110,56
|
|
20230920,090500,6786430,6130,6130,6130,6130,0
|
|
20230920,090400,6786430,6130,6130,6130,6130,0
|
|
20230920,090300,6786430,6130,6130,6130,6130,1
|
|
20230920,090200,6780300,6130,6130,6130,6130,0
|
|
20230920,090100,6780300,6130,6130,6130,6130,0
|
|
20230920,090000,6780300,6130,6090,6130,6090,1113
|