668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,200500,50418770,6250,6250,6250,6250,464
|
|
20230919,200400,50418770,6250,6250,6250,6250,0
|
|
20230919,200300,50418770,6250,6250,6250,6250,0
|
|
20230919,200200,50418770,6250,6250,6250,6250,0
|
|
20230919,200100,50418770,6250,6250,6250,6250,0
|
|
20230919,200000,50418770,6250,6250,6250,6250,0
|
|
20230919,195900,50418770,6250,6250,6250,6250,0
|
|
20230919,195800,50418770,6250,6250,6250,6250,0
|
|
20230919,195700,50418770,6250,6250,6250,6250,0
|
|
20230919,195600,50418770,6250,6250,6250,6250,0
|
|
20230919,195500,50418770,6250,6250,6250,6250,0
|
|
20230919,195400,50418770,6250,6250,6250,6250,0
|
|
20230919,195300,50418770,6250,6250,6250,6250,0
|
|
20230919,195200,50418770,6250,6250,6250,6250,0
|
|
20230919,195100,50418770,6250,6250,6250,6250,0
|
|
20230919,195000,50418770,6250,6250,6250,6250,0
|
|
20230919,194900,50418770,6250,6250,6250,6250,0
|
|
20230919,194800,50418770,6250,6250,6250,6250,0
|
|
20230919,194700,50418770,6250,6250,6250,6250,0
|
|
20230919,194600,50418770,6250,6250,6250,6250,0
|
|
20230919,194500,50418770,6250,6250,6250,6250,0
|
|
20230919,194400,50418770,6250,6250,6250,6250,0
|
|
20230919,194300,50418770,6250,6250,6250,6250,0
|
|
20230919,194200,50418770,6250,6250,6250,6250,0
|
|
20230919,194100,50418770,6250,6250,6250,6250,0
|
|
20230919,194000,50418770,6250,6250,6250,6250,0
|
|
20230919,193900,50418770,6250,6250,6250,6250,0
|
|
20230919,193800,50418770,6250,6250,6250,6250,0
|
|
20230919,193700,50418770,6250,6250,6250,6250,0
|
|
20230919,193600,50418770,6250,6250,6250,6250,0
|
|
20230919,193500,50418770,6250,6250,6250,6250,464
|
|
20230919,193400,50418770,6250,6250,6250,6250,0
|
|
20230919,193300,50418770,6250,6250,6250,6250,0
|
|
20230919,193200,50418770,6250,6250,6250,6250,0
|
|
20230919,193100,50418770,6250,6250,6250,6250,0
|
|
20230919,193000,50418770,6250,6250,6250,6250,0
|
|
20230919,192900,50418770,6250,6250,6250,6250,0
|
|
20230919,192800,50418770,6250,6250,6250,6250,0
|
|
20230919,192700,50418770,6250,6250,6250,6250,0
|
|
20230919,192600,50418770,6250,6250,6250,6250,0
|
|
20230919,192500,50418770,6250,6250,6250,6250,0
|
|
20230919,192400,50418770,6250,6250,6250,6250,0
|
|
20230919,192300,50418770,6250,6250,6250,6250,0
|
|
20230919,192200,50418770,6250,6250,6250,6250,0
|
|
20230919,192100,50418770,6250,6250,6250,6250,0
|
|
20230919,192000,50418770,6250,6250,6250,6250,0
|
|
20230919,191900,50418770,6250,6250,6250,6250,0
|
|
20230919,191800,50418770,6250,6250,6250,6250,0
|
|
20230919,191700,50418770,6250,6250,6250,6250,0
|
|
20230919,191600,50418770,6250,6250,6250,6250,0
|
|
20230919,191500,50418770,6250,6250,6250,6250,0
|
|
20230919,191400,50418770,6250,6250,6250,6250,0
|
|
20230919,191300,50418770,6250,6250,6250,6250,0
|
|
20230919,191200,50418770,6250,6250,6250,6250,0
|
|
20230919,191100,50418770,6250,6250,6250,6250,0
|
|
20230919,191000,50418770,6250,6250,6250,6250,0
|
|
20230919,190900,50418770,6250,6250,6250,6250,0
|
|
20230919,190800,50418770,6250,6250,6250,6250,0
|
|
20230919,190700,50418770,6250,6250,6250,6250,0
|
|
20230919,190600,50418770,6250,6250,6250,6250,0
|
|
20230919,190500,50418770,6250,6250,6250,6250,464
|
|
20230919,190400,50418770,6250,6250,6250,6250,0
|
|
20230919,190300,50418770,6250,6250,6250,6250,0
|
|
20230919,190200,50418770,6250,6250,6250,6250,0
|
|
20230919,190100,50418770,6250,6250,6250,6250,0
|
|
20230919,190000,50418770,6250,6250,6250,6250,0
|
|
20230919,185900,50418770,6250,6250,6250,6250,0
|
|
20230919,185800,50418770,6250,6250,6250,6250,0
|
|
20230919,185700,50418770,6250,6250,6250,6250,0
|
|
20230919,185600,50418770,6250,6250,6250,6250,0
|
|
20230919,185500,50418770,6250,6250,6250,6250,0
|
|
20230919,185400,50418770,6250,6250,6250,6250,0
|
|
20230919,185300,50418770,6250,6250,6250,6250,0
|
|
20230919,185200,50418770,6250,6250,6250,6250,0
|
|
20230919,185100,50418770,6250,6250,6250,6250,0
|
|
20230919,185000,50418770,6250,6250,6250,6250,0
|
|
20230919,184900,50418770,6250,6250,6250,6250,0
|
|
20230919,184800,50418770,6250,6250,6250,6250,0
|
|
20230919,184700,50418770,6250,6250,6250,6250,0
|
|
20230919,184600,50418770,6250,6250,6250,6250,0
|
|
20230919,184500,50418770,6250,6250,6250,6250,0
|
|
20230919,184400,50418770,6250,6250,6250,6250,0
|
|
20230919,184300,50418770,6250,6250,6250,6250,0
|
|
20230919,184200,50418770,6250,6250,6250,6250,0
|
|
20230919,184100,50418770,6250,6250,6250,6250,0
|
|
20230919,184000,50418770,6250,6250,6250,6250,0
|
|
20230919,183900,50418770,6250,6250,6250,6250,0
|
|
20230919,183800,50418770,6250,6250,6250,6250,0
|
|
20230919,183700,50418770,6250,6250,6250,6250,0
|
|
20230919,183600,50418770,6250,6250,6250,6250,0
|
|
20230919,183500,50418770,6250,6250,6250,6250,464
|
|
20230919,183400,50418770,6250,6250,6250,6250,0
|
|
20230919,183300,50418770,6250,6250,6250,6250,0
|
|
20230919,183200,50418770,6250,6250,6250,6250,0
|
|
20230919,183100,50418770,6250,6250,6250,6250,0
|
|
20230919,183000,50418770,6250,6250,6250,6250,0
|
|
20230919,182900,50418770,6250,6250,6250,6250,0
|
|
20230919,182800,50418770,6250,6250,6250,6250,0
|
|
20230919,182700,50418770,6250,6250,6250,6250,0
|
|
20230919,182600,50418770,6250,6250,6250,6250,0
|
|
20230919,182500,50418770,6250,6250,6250,6250,0
|
|
20230919,182400,50418770,6250,6250,6250,6250,0
|
|
20230919,182300,50418770,6250,6250,6250,6250,0
|
|
20230919,182200,50418770,6250,6250,6250,6250,0
|
|
20230919,182100,50418770,6250,6250,6250,6250,0
|
|
20230919,182000,50418770,6250,6250,6250,6250,0
|
|
20230919,181900,50418770,6250,6250,6250,6250,0
|
|
20230919,181800,50418770,6250,6250,6250,6250,0
|
|
20230919,181700,50418770,6250,6250,6250,6250,0
|
|
20230919,181600,50418770,6250,6250,6250,6250,0
|
|
20230919,181500,50418770,6250,6250,6250,6250,0
|
|
20230919,181400,50418770,6250,6250,6250,6250,0
|
|
20230919,181300,50418770,6250,6250,6250,6250,0
|
|
20230919,181200,50418770,6250,6250,6250,6250,0
|
|
20230919,181100,50418770,6250,6250,6250,6250,0
|
|
20230919,181000,50418770,6250,6250,6250,6250,0
|
|
20230919,180900,50418770,6250,6250,6250,6250,0
|
|
20230919,180800,50418770,6250,6250,6250,6250,0
|
|
20230919,180700,50418770,6250,6250,6250,6250,0
|
|
20230919,180600,50418770,6250,6250,6250,6250,0
|
|
20230919,180500,50418770,6250,6250,6250,6250,464
|
|
20230919,180400,50418770,6250,6250,6250,6250,0
|
|
20230919,180300,50418770,6250,6250,6250,6250,0
|
|
20230919,180200,50418770,6250,6250,6250,6250,0
|
|
20230919,180100,50418770,6250,6250,6250,6250,0
|
|
20230919,180000,50418770,6250,6250,6250,6250,0
|
|
20230919,175900,50418770,6250,6250,6250,6250,0
|
|
20230919,175800,50418770,6250,6250,6250,6250,0
|
|
20230919,175700,50418770,6250,6250,6250,6250,0
|
|
20230919,175600,50418770,6250,6250,6250,6250,0
|
|
20230919,175500,50418770,6250,6250,6250,6250,0
|
|
20230919,175400,50418770,6250,6250,6250,6250,0
|
|
20230919,175300,50418770,6250,6250,6250,6250,0
|
|
20230919,175200,50418770,6250,6250,6250,6250,0
|
|
20230919,175100,50418770,6250,6250,6250,6250,0
|
|
20230919,175000,50418770,6250,6250,6250,6250,0
|
|
20230919,174900,50418770,6250,6250,6250,6250,0
|
|
20230919,174800,50418770,6250,6250,6250,6250,0
|
|
20230919,174700,50418770,6250,6250,6250,6250,0
|
|
20230919,174600,50418770,6250,6250,6250,6250,0
|
|
20230919,174500,50418770,6250,6250,6250,6250,0
|
|
20230919,174400,50418770,6250,6250,6250,6250,0
|
|
20230919,174300,50418770,6250,6250,6250,6250,0
|
|
20230919,174200,50418770,6250,6250,6250,6250,0
|
|
20230919,174100,50418770,6250,6250,6250,6250,0
|
|
20230919,174000,50418770,6250,6250,6250,6250,0
|
|
20230919,173900,50418770,6250,6250,6250,6250,0
|
|
20230919,173800,50418770,6250,6250,6250,6250,0
|
|
20230919,173700,50418770,6250,6250,6250,6250,0
|
|
20230919,173600,50418770,6250,6250,6250,6250,0
|
|
20230919,173500,50418770,6250,6250,6250,6250,464
|
|
20230919,173400,50418770,6250,6250,6250,6250,0
|
|
20230919,173300,50418770,6250,6250,6250,6250,0
|
|
20230919,173200,50418770,6250,6250,6250,6250,0
|
|
20230919,173100,50418770,6250,6250,6250,6250,0
|
|
20230919,173000,50418770,6250,6250,6250,6250,0
|
|
20230919,172900,50418770,6250,6250,6250,6250,0
|
|
20230919,172800,50418770,6250,6250,6250,6250,0
|
|
20230919,172700,50418770,6250,6250,6250,6250,0
|
|
20230919,172600,50418770,6250,6250,6250,6250,0
|
|
20230919,172500,50418770,6250,6250,6250,6250,0
|
|
20230919,172400,50418770,6250,6250,6250,6250,0
|
|
20230919,172300,50418770,6250,6250,6250,6250,0
|
|
20230919,172200,50418770,6250,6250,6250,6250,0
|
|
20230919,172100,50418770,6250,6250,6250,6250,0
|
|
20230919,172000,50418770,6250,6250,6250,6250,0
|
|
20230919,171900,50418770,6250,6250,6250,6250,0
|
|
20230919,171800,50418770,6250,6250,6250,6250,0
|
|
20230919,171700,50418770,6250,6250,6250,6250,0
|
|
20230919,171600,50418770,6250,6250,6250,6250,0
|
|
20230919,171500,50418770,6250,6250,6250,6250,0
|
|
20230919,171400,50418770,6250,6250,6250,6250,0
|
|
20230919,171300,50418770,6250,6250,6250,6250,0
|
|
20230919,171200,50418770,6250,6250,6250,6250,0
|
|
20230919,171100,50418770,6250,6250,6250,6250,0
|
|
20230919,171000,50418770,6250,6250,6250,6250,0
|
|
20230919,170900,50418770,6250,6250,6250,6250,0
|
|
20230919,170800,50418770,6250,6250,6250,6250,0
|
|
20230919,170700,50418770,6250,6250,6250,6250,0
|
|
20230919,170600,50418770,6250,6250,6250,6250,0
|
|
20230919,170500,50418770,6250,6250,6250,6250,464
|
|
20230919,170400,50418770,6250,6250,6250,6250,0
|
|
20230919,170300,50418770,6250,6250,6250,6250,0
|
|
20230919,170200,50418770,6250,6250,6250,6250,0
|
|
20230919,170100,50418770,6250,6250,6250,6250,0
|
|
20230919,170000,50418770,6250,6250,6250,6250,0
|
|
20230919,165900,50418770,6250,6250,6250,6250,0
|
|
20230919,165800,50418770,6250,6250,6250,6250,0
|
|
20230919,165700,50418770,6250,6250,6250,6250,0
|
|
20230919,165600,50418770,6250,6250,6250,6250,0
|
|
20230919,165500,50418770,6250,6250,6250,6250,0
|
|
20230919,165400,50418770,6250,6250,6250,6250,0
|
|
20230919,165300,50418770,6250,6250,6250,6250,0
|
|
20230919,165200,50418770,6250,6250,6250,6250,0
|
|
20230919,165100,50418770,6250,6250,6250,6250,0
|
|
20230919,165000,50418770,6250,6250,6250,6250,0
|
|
20230919,164900,50418770,6250,6250,6250,6250,0
|
|
20230919,164800,50418770,6250,6250,6250,6250,0
|
|
20230919,164700,50418770,6250,6250,6250,6250,0
|
|
20230919,164600,50418770,6250,6250,6250,6250,0
|
|
20230919,164500,50418770,6250,6250,6250,6250,0
|
|
20230919,164400,50418770,6250,6250,6250,6250,0
|
|
20230919,164300,50418770,6250,6250,6250,6250,0
|
|
20230919,164200,50418770,6250,6250,6250,6250,0
|
|
20230919,164100,50418770,6250,6250,6250,6250,0
|
|
20230919,164000,50418770,6250,6250,6250,6250,0
|
|
20230919,163900,50418770,6250,6250,6250,6250,0
|
|
20230919,163800,50418770,6250,6250,6250,6250,0
|
|
20230919,163700,50418770,6250,6250,6250,6250,0
|
|
20230919,163600,50418770,6250,6250,6250,6250,0
|
|
20230919,163500,50418770,6250,6250,6250,6250,464
|
|
20230919,163400,50418770,6250,6250,6250,6250,0
|
|
20230919,163300,50418770,6250,6250,6250,6250,0
|
|
20230919,163200,50418770,6250,6250,6250,6250,0
|
|
20230919,163100,50418770,6250,6250,6250,6250,0
|
|
20230919,163000,50418770,6250,6250,6250,6250,0
|
|
20230919,162900,50418770,6250,6250,6250,6250,0
|
|
20230919,162800,50418770,6250,6250,6250,6250,0
|
|
20230919,162700,50418770,6250,6250,6250,6250,0
|
|
20230919,162600,50418770,6250,6250,6250,6250,0
|
|
20230919,162500,50418770,6250,6250,6250,6250,0
|
|
20230919,162400,50418770,6250,6250,6250,6250,0
|
|
20230919,162300,50418770,6250,6250,6250,6250,0
|
|
20230919,162200,50418770,6250,6250,6250,6250,0
|
|
20230919,162100,50418770,6250,6250,6250,6250,0
|
|
20230919,162000,50418770,6250,6250,6250,6250,0
|
|
20230919,161900,50418770,6250,6250,6250,6250,0
|
|
20230919,161800,50418770,6250,6250,6250,6250,0
|
|
20230919,161700,50418770,6250,6250,6250,6250,0
|
|
20230919,161600,50418770,6250,6250,6250,6250,0
|
|
20230919,161500,50418770,6250,6250,6250,6250,0
|
|
20230919,161400,50418770,6250,6250,6250,6250,0
|
|
20230919,161300,50418770,6250,6250,6250,6250,0
|
|
20230919,161200,50418770,6250,6250,6250,6250,0
|
|
20230919,161100,50418770,6250,6250,6250,6250,0
|
|
20230919,161000,50418770,6250,6250,6250,6250,0
|
|
20230919,160900,50418770,6250,6250,6250,6250,0
|
|
20230919,160800,50418770,6250,6250,6250,6250,0
|
|
20230919,160700,50418770,6250,6250,6250,6250,0
|
|
20230919,160600,50418770,6250,6250,6250,6250,0
|
|
20230919,160500,50418770,6250,6250,6250,6250,464
|
|
20230919,160400,50418770,6250,6250,6250,6250,0
|
|
20230919,160300,50418770,6250,6250,6250,6250,0
|
|
20230919,160200,50418770,6250,6250,6250,6250,0
|
|
20230919,160100,50418770,6250,6250,6250,6250,0
|
|
20230919,160000,50418770,6250,6250,6250,6250,0
|
|
20230919,155900,50418770,6250,6250,6250,6250,0
|
|
20230919,155800,50418770,6250,6250,6250,6250,0
|
|
20230919,155700,50418770,6250,6250,6250,6250,0
|
|
20230919,155600,50418770,6250,6250,6250,6250,0
|
|
20230919,155500,50418770,6250,6250,6250,6250,0
|
|
20230919,155400,50418770,6250,6250,6250,6250,0
|
|
20230919,155300,50418770,6250,6250,6250,6250,0
|
|
20230919,155200,50418770,6250,6250,6250,6250,0
|
|
20230919,155100,50418770,6250,6250,6250,6250,0
|
|
20230919,155000,50418770,6250,6250,6250,6250,0
|
|
20230919,154900,50418770,6250,6250,6250,6250,0
|
|
20230919,154800,50418770,6250,6250,6250,6250,0
|
|
20230919,154700,50418770,6250,6250,6250,6250,0
|
|
20230919,154600,50418770,6250,6250,6250,6250,0
|
|
20230919,154500,50418770,6250,6250,6250,6250,0
|
|
20230919,154400,50418770,6250,6250,6250,6250,0
|
|
20230919,154300,50418770,6250,6250,6250,6250,0
|
|
20230919,154200,50418770,6250,6250,6250,6250,0
|
|
20230919,154100,50418770,6250,6250,6250,6250,0
|
|
20230919,154000,50418770,6250,6250,6250,6250,0
|
|
20230919,153900,50418770,6250,6250,6250,6250,0
|
|
20230919,153800,50418770,6250,6250,6250,6250,0
|
|
20230919,153700,50418770,6250,6250,6250,6250,0
|
|
20230919,153600,50418770,6250,6250,6250,6250,0
|
|
20230919,153500,50418770,6250,6250,6250,6250,464
|
|
20230919,153400,50418770,6250,6250,6250,6250,0
|
|
20230919,153300,50418770,6250,6250,6250,6250,0
|
|
20230919,153200,50418770,6250,6250,6250,6250,0
|
|
20230919,153100,50418770,6250,6250,6250,6250,0
|
|
20230919,153000,50418770,6250,6250,6250,6250,464
|
|
20230919,152900,47518770,6210,6210,6210,6210,0
|
|
20230919,152800,47518770,6210,6210,6210,6210,0
|
|
20230919,152700,47518770,6210,6210,6210,6210,0
|
|
20230919,152600,47518770,6210,6210,6210,6210,0
|
|
20230919,152500,47518770,6210,6210,6210,6210,0
|
|
20230919,152400,47518770,6210,6210,6210,6210,0
|
|
20230919,152300,47518770,6210,6210,6210,6210,0
|
|
20230919,152200,47518770,6210,6210,6210,6210,0
|
|
20230919,152100,47518770,6210,6210,6210,6210,0
|
|
20230919,152000,47518770,6210,6210,6210,6210,0
|
|
20230919,151900,47518770,6210,6210,6210,6210,0
|
|
20230919,151800,47518770,6210,6210,6210,6210,0
|
|
20230919,151700,47518770,6210,6200,6210,6200,2
|
|
20230919,151600,47506360,6210,6210,6210,6210,0
|
|
20230919,151500,47506360,6210,6210,6210,6210,0
|
|
20230919,151400,47506360,6210,6200,6210,6200,20
|
|
20230919,151300,47382190,6210,6210,6210,6210,0
|
|
20230919,151200,47382190,6210,6210,6210,6210,0
|
|
20230919,151100,47382190,6210,6190,6210,6190,55
|
|
20230919,151000,47041120,6190,6190,6190,6190,0
|
|
20230919,150900,47041120,6190,6190,6190,6190,0
|
|
20230919,150800,47041120,6190,6190,6190,6190,0
|
|
20230919,150700,47041120,6190,6190,6190,6190,0
|
|
20230919,150600,47041120,6190,6190,6190,6190,0
|
|
20230919,150500,47041120,6190,6190,6190,6190,0
|
|
20230919,150400,47041120,6190,6190,6190,6190,0
|
|
20230919,150300,47041120,6190,6190,6190,6190,0
|
|
20230919,150200,47041120,6190,6190,6190,6190,0
|
|
20230919,150100,47041120,6190,6190,6190,6190,0
|
|
20230919,150000,47041120,6190,6190,6190,6190,16
|
|
20230919,145900,46942080,6190,6190,6190,6190,0
|
|
20230919,145800,46942080,6190,6190,6190,6190,0
|
|
20230919,145700,46942080,6190,6190,6190,6190,0
|
|
20230919,145600,46942080,6190,6190,6190,6190,0
|
|
20230919,145500,46942080,6190,6190,6190,6190,0
|
|
20230919,145400,46942080,6190,6190,6190,6190,0
|
|
20230919,145300,46942080,6190,6190,6190,6190,0
|
|
20230919,145200,46942080,6190,6190,6190,6190,0
|
|
20230919,145100,46942080,6190,6190,6190,6190,0
|
|
20230919,145000,46942080,6190,6190,6190,6190,0
|
|
20230919,144900,46942080,6190,6190,6190,6190,0
|
|
20230919,144800,46942080,6190,6190,6190,6190,0
|
|
20230919,144700,46942080,6190,6190,6190,6190,0
|
|
20230919,144600,46942080,6190,6190,6190,6190,0
|
|
20230919,144500,46942080,6190,6190,6190,6190,0
|
|
20230919,144400,46942080,6190,6190,6190,6190,20
|
|
20230919,144300,46818280,6190,6160,6190,6160,2
|
|
20230919,144200,46805930,6160,6160,6160,6160,0
|
|
20230919,144100,46805930,6160,6160,6160,6160,0
|
|
20230919,144000,46805930,6160,6160,6160,6160,0
|
|
20230919,143900,46805930,6160,6160,6160,6160,0
|
|
20230919,143800,46805930,6160,6160,6160,6160,1
|
|
20230919,143700,46799770,6160,6160,6160,6160,0
|
|
20230919,143600,46799770,6160,6160,6160,6160,0
|
|
20230919,143500,46799770,6160,6160,6160,6160,0
|
|
20230919,143400,46799770,6160,6170,6170,6160,518
|
|
20230919,143300,43608830,6180,6180,6180,6180,6
|
|
20230919,143200,43571750,6160,6160,6160,6160,0
|
|
20230919,143100,43571750,6160,6160,6160,6160,0
|
|
20230919,143000,43571750,6160,6160,6160,6160,0
|
|
20230919,142900,43571750,6160,6180,6180,6160,400
|
|
20230919,142800,41102990,6190,6190,6190,6190,15
|
|
20230919,142700,41010140,6180,6180,6180,6180,0
|
|
20230919,142600,41010140,6180,6180,6180,6180,6
|
|
20230919,142500,40973060,6190,6200,6200,6190,116
|
|
20230919,142400,40254450,6210,6210,6210,6210,0
|
|
20230919,142300,40254450,6210,6210,6210,6210,0
|
|
20230919,142200,40254450,6210,6210,6210,6210,0
|
|
20230919,142100,40254450,6210,6210,6210,6210,14
|
|
20230919,142000,40167510,6210,6210,6210,6210,0
|
|
20230919,141900,40167510,6210,6210,6210,6210,0
|
|
20230919,141800,40167510,6210,6210,6210,6210,0
|
|
20230919,141700,40167510,6210,6210,6210,6210,0
|
|
20230919,141600,40167510,6210,6210,6210,6210,0
|
|
20230919,141500,40167510,6210,6210,6210,6210,0
|
|
20230919,141400,40167510,6210,6210,6210,6210,0
|
|
20230919,141300,40167510,6210,6210,6210,6210,0
|
|
20230919,141200,40167510,6210,6210,6210,6210,0
|
|
20230919,141100,40167510,6210,6210,6210,6210,1
|
|
20230919,141000,40161300,6210,6210,6210,6210,0
|
|
20230919,140900,40161300,6210,6210,6210,6210,0
|
|
20230919,140800,40161300,6210,6210,6210,6210,0
|
|
20230919,140700,40161300,6210,6210,6210,6210,6
|
|
20230919,140600,40124040,6220,6220,6220,6220,473
|
|
20230919,140500,37181980,6220,6220,6220,6220,0
|
|
20230919,140400,37181980,6220,6220,6220,6220,0
|
|
20230919,140300,37181980,6220,6220,6220,6220,0
|
|
20230919,140200,37181980,6220,6220,6220,6220,0
|
|
20230919,140100,37181980,6220,6220,6220,6220,0
|
|
20230919,140000,37181980,6220,6220,6220,6220,0
|
|
20230919,135900,37181980,6220,6220,6220,6220,0
|
|
20230919,135800,37181980,6220,6220,6220,6220,0
|
|
20230919,135700,37181980,6220,6220,6220,6220,0
|
|
20230919,135600,37181980,6220,6220,6220,6220,0
|
|
20230919,135500,37181980,6220,6220,6220,6220,0
|
|
20230919,135400,37181980,6220,6220,6220,6220,0
|
|
20230919,135300,37181980,6220,6220,6220,6220,0
|
|
20230919,135200,37181980,6220,6220,6220,6220,0
|
|
20230919,135100,37181980,6220,6220,6220,6220,0
|
|
20230919,135000,37181980,6220,6220,6220,6220,0
|
|
20230919,134900,37181980,6220,6220,6220,6220,10
|
|
20230919,134800,37119780,6220,6220,6220,6220,0
|
|
20230919,134700,37119780,6220,6220,6220,6220,0
|
|
20230919,134600,37119780,6220,6220,6220,6220,0
|
|
20230919,134500,37119780,6220,6220,6220,6220,0
|
|
20230919,134400,37119780,6220,6220,6220,6220,0
|
|
20230919,134300,37119780,6220,6220,6220,6220,0
|
|
20230919,134200,37119780,6220,6220,6220,6220,0
|
|
20230919,134100,37119780,6220,6220,6220,6220,0
|
|
20230919,134000,37119780,6220,6220,6220,6220,0
|
|
20230919,133900,37119780,6220,6220,6220,6220,0
|
|
20230919,133800,37119780,6220,6220,6220,6220,0
|
|
20230919,133700,37119780,6220,6220,6220,6220,0
|
|
20230919,133600,37119780,6220,6220,6220,6220,0
|
|
20230919,133500,37119780,6220,6220,6220,6220,0
|
|
20230919,133400,37119780,6220,6220,6220,6220,0
|
|
20230919,133300,37119780,6220,6220,6220,6220,0
|
|
20230919,133200,37119780,6220,6200,6220,6200,2
|
|
20230919,133100,37107360,6220,6220,6220,6220,0
|
|
20230919,133000,37107360,6220,6220,6220,6220,0
|
|
20230919,132900,37107360,6220,6220,6220,6220,0
|
|
20230919,132800,37107360,6220,6220,6220,6220,0
|
|
20230919,132700,37107360,6220,6220,6220,6220,0
|
|
20230919,132600,37107360,6220,6220,6220,6220,0
|
|
20230919,132500,37107360,6220,6220,6220,6220,0
|
|
20230919,132400,37107360,6220,6220,6220,6220,0
|
|
20230919,132300,37107360,6220,6220,6220,6220,0
|
|
20230919,132200,37107360,6220,6210,6220,6210,4
|
|
20230919,132100,37082510,6220,6210,6220,6170,15
|
|
20230919,132000,36989530,6220,6180,6220,6170,18
|
|
20230919,131900,36878000,6170,6170,6170,6170,0
|
|
20230919,131800,36878000,6170,6170,6180,6170,25
|
|
20230919,131700,36723610,6170,6180,6220,6160,102
|
|
20230919,131600,36090550,6180,6180,6180,6180,95
|
|
20230919,131500,35503450,6220,6220,6220,6220,0
|
|
20230919,131400,35503450,6220,6220,6220,6220,0
|
|
20230919,131300,35503450,6220,6220,6220,6220,0
|
|
20230919,131200,35503450,6220,6220,6220,6220,0
|
|
20230919,131100,35503450,6220,6220,6220,6220,1
|
|
20230919,131000,35497230,6180,6180,6220,6180,3
|
|
20230919,130900,35478650,6220,6220,6220,6220,0
|
|
20230919,130800,35478650,6220,6220,6220,6220,0
|
|
20230919,130700,35478650,6220,6180,6220,6180,2
|
|
20230919,130600,35466250,6180,6180,6180,6180,0
|
|
20230919,130500,35466250,6180,6210,6210,6180,4
|
|
20230919,130400,35441470,6250,6250,6250,6250,0
|
|
20230919,130300,35441470,6250,6250,6250,6250,0
|
|
20230919,130200,35441470,6250,6250,6250,6250,0
|
|
20230919,130100,35441470,6250,6250,6250,6250,0
|
|
20230919,130000,35441470,6250,6250,6250,6250,0
|
|
20230919,125900,35441470,6250,6250,6250,6250,0
|
|
20230919,125800,35441470,6250,6250,6250,6250,0
|
|
20230919,125700,35441470,6250,6200,6250,6200,70
|
|
20230919,125600,35005030,6200,6200,6200,6200,1
|
|
20230919,125500,34998830,6170,6170,6170,6170,1
|
|
20230919,125400,34992660,6170,6170,6170,6170,0
|
|
20230919,125300,34992660,6170,6220,6220,6170,75
|
|
20230919,125200,34526340,6200,6200,6200,6200,0
|
|
20230919,125100,34526340,6200,6200,6200,6200,4
|
|
20230919,125000,34501540,6230,6230,6230,6230,0
|
|
20230919,124900,34501540,6230,6230,6230,6230,0
|
|
20230919,124800,34501540,6230,6180,6230,6180,3
|
|
20230919,124700,34482950,6160,6160,6160,6160,0
|
|
20230919,124600,34482950,6160,6160,6160,6160,0
|
|
20230919,124500,34482950,6160,6160,6160,6160,0
|
|
20230919,124400,34482950,6160,6160,6160,6160,0
|
|
20230919,124300,34482950,6160,6170,6170,6160,9
|
|
20230919,124200,34427430,6160,6160,6160,6160,0
|
|
20230919,124100,34427430,6160,6160,6160,6160,0
|
|
20230919,124000,34427430,6160,6160,6160,6160,0
|
|
20230919,123900,34427430,6160,6170,6180,6160,51
|
|
20230919,123800,34112350,6160,6180,6180,6160,31
|
|
20230919,123700,33920790,6180,6180,6180,6180,0
|
|
20230919,123600,33920790,6180,6180,6180,6180,1
|
|
20230919,123500,33914610,6160,6160,6160,6160,0
|
|
20230919,123400,33914610,6160,6160,6160,6160,0
|
|
20230919,123300,33914610,6160,6160,6160,6160,0
|
|
20230919,123200,33914610,6160,6160,6160,6160,0
|
|
20230919,123100,33914610,6160,6170,6170,6160,2
|
|
20230919,123000,33902280,6230,6230,6230,6230,0
|
|
20230919,122900,33902280,6230,6230,6230,6230,0
|
|
20230919,122800,33902280,6230,6230,6230,6230,0
|
|
20230919,122700,33902280,6230,6230,6230,6230,0
|
|
20230919,122600,33902280,6230,6230,6230,6230,0
|
|
20230919,122500,33902280,6230,6180,6230,6180,50
|
|
20230919,122400,33591740,6160,6160,6160,6160,0
|
|
20230919,122300,33591740,6160,6160,6160,6160,0
|
|
20230919,122200,33591740,6160,6160,6160,6160,0
|
|
20230919,122100,33591740,6160,6160,6160,6160,0
|
|
20230919,122000,33591740,6160,6160,6160,6160,0
|
|
20230919,121900,33591740,6160,6160,6160,6160,0
|
|
20230919,121800,33591740,6160,6160,6160,6160,0
|
|
20230919,121700,33591740,6160,6160,6160,6160,0
|
|
20230919,121600,33591740,6160,6160,6160,6160,0
|
|
20230919,121500,33591740,6160,6160,6160,6160,0
|
|
20230919,121400,33591740,6160,6160,6160,6160,0
|
|
20230919,121300,33591740,6160,6160,6160,6160,0
|
|
20230919,121200,33591740,6160,6160,6160,6160,215
|
|
20230919,121100,32267340,6160,6160,6160,6160,0
|
|
20230919,121000,32267340,6160,6160,6160,6160,0
|
|
20230919,120900,32267340,6160,6160,6160,6160,0
|
|
20230919,120800,32267340,6160,6160,6160,6160,0
|
|
20230919,120700,32267340,6160,6170,6170,6160,53
|
|
20230919,120600,31940760,6170,6170,6170,6170,0
|
|
20230919,120500,31940760,6170,6170,6170,6170,0
|
|
20230919,120400,31940760,6170,6170,6170,6170,0
|
|
20230919,120300,31940760,6170,6170,6170,6170,0
|
|
20230919,120200,31940760,6170,6170,6170,6170,0
|
|
20230919,120100,31940760,6170,6170,6170,6170,0
|
|
20230919,120000,31940760,6170,6170,6170,6170,0
|
|
20230919,115900,31940760,6170,6170,6170,6170,0
|
|
20230919,115800,31940760,6170,6170,6170,6170,0
|
|
20230919,115700,31940760,6170,6170,6170,6170,121
|
|
20230919,115600,31194190,6170,6170,6170,6170,0
|
|
20230919,115500,31194190,6170,6170,6170,6170,0
|
|
20230919,115400,31194190,6170,6170,6170,6170,0
|
|
20230919,115300,31194190,6170,6170,6170,6170,0
|
|
20230919,115200,31194190,6170,6170,6170,6170,0
|
|
20230919,115100,31194190,6170,6180,6180,6170,69
|
|
20230919,115000,30768280,6190,6190,6190,6190,7
|
|
20230919,114900,30724950,6200,6200,6200,6200,0
|
|
20230919,114800,30724950,6200,6200,6200,6200,0
|
|
20230919,114700,30724950,6200,6200,6200,6200,0
|
|
20230919,114600,30724950,6200,6200,6200,6200,0
|
|
20230919,114500,30724950,6200,6200,6200,6200,0
|
|
20230919,114400,30724950,6200,6200,6200,6200,0
|
|
20230919,114300,30724950,6200,6200,6200,6200,51
|
|
20230919,114200,30408750,6200,6200,6200,6200,100
|
|
20230919,114100,29788750,6200,6200,6200,6200,0
|
|
20230919,114000,29788750,6200,6200,6200,6200,0
|
|
20230919,113900,29788750,6200,6200,6200,6200,10
|
|
20230919,113800,29726750,6200,6200,6200,6200,0
|
|
20230919,113700,29726750,6200,6200,6200,6200,0
|
|
20230919,113600,29726750,6200,6200,6200,6200,11
|
|
20230919,113500,29658550,6200,6200,6200,6200,0
|
|
20230919,113400,29658550,6200,6210,6210,6200,501
|
|
20230919,113300,26551890,6210,6210,6210,6210,1
|
|
20230919,113200,26545680,6230,6230,6230,6230,30
|
|
20230919,113100,26358780,6210,6210,6210,6210,0
|
|
20230919,113000,26358780,6210,6210,6210,6210,0
|
|
20230919,112900,26358780,6210,6210,6210,6210,3
|
|
20230919,112800,26340150,6210,6210,6210,6210,0
|
|
20230919,112700,26340150,6210,6210,6210,6210,0
|
|
20230919,112600,26340150,6210,6210,6210,6210,0
|
|
20230919,112500,26340150,6210,6210,6210,6210,0
|
|
20230919,112400,26340150,6210,6200,6210,6200,7
|
|
20230919,112300,26296740,6210,6210,6210,6210,0
|
|
20230919,112200,26296740,6210,6210,6210,6210,0
|
|
20230919,112100,26296740,6210,6210,6210,6210,20
|
|
20230919,112000,26172540,6200,6200,6200,6200,1
|
|
20230919,111900,26166340,6210,6210,6210,6210,0
|
|
20230919,111800,26166340,6210,6210,6210,6210,30
|
|
20230919,111700,25980040,6230,6230,6230,6230,0
|
|
20230919,111600,25980040,6230,6230,6230,6230,0
|
|
20230919,111500,25980040,6230,6230,6230,6230,0
|
|
20230919,111400,25980040,6230,6230,6230,6230,0
|
|
20230919,111300,25980040,6230,6230,6230,6230,0
|
|
20230919,111200,25980040,6230,6230,6230,6230,0
|
|
20230919,111100,25980040,6230,6230,6230,6230,0
|
|
20230919,111000,25980040,6230,6230,6230,6230,0
|
|
20230919,110900,25980040,6230,6230,6230,6230,0
|
|
20230919,110800,25980040,6230,6230,6230,6230,0
|
|
20230919,110700,25980040,6230,6230,6230,6230,0
|
|
20230919,110600,25980040,6230,6230,6230,6230,0
|
|
20230919,110500,25980040,6230,6230,6230,6230,0
|
|
20230919,110400,25980040,6230,6230,6230,6230,0
|
|
20230919,110300,25980040,6230,6230,6230,6230,0
|
|
20230919,110200,25980040,6230,6230,6230,6230,0
|
|
20230919,110100,25980040,6230,6230,6230,6230,0
|
|
20230919,110000,25980040,6230,6230,6230,6230,0
|
|
20230919,105900,25980040,6230,6230,6230,6230,0
|
|
20230919,105800,25980040,6230,6230,6230,6230,0
|
|
20230919,105700,25980040,6230,6230,6230,6230,0
|
|
20230919,105600,25980040,6230,6230,6230,6230,0
|
|
20230919,105500,25980040,6230,6230,6230,6230,0
|
|
20230919,105400,25980040,6230,6230,6230,6230,0
|
|
20230919,105300,25980040,6230,6230,6230,6230,0
|
|
20230919,105200,25980040,6230,6230,6230,6230,0
|
|
20230919,105100,25980040,6230,6230,6230,6230,0
|
|
20230919,105000,25980040,6230,6230,6230,6230,0
|
|
20230919,104900,25980040,6230,6230,6230,6230,0
|
|
20230919,104800,25980040,6230,6230,6230,6230,0
|
|
20230919,104700,25980040,6230,6230,6230,6230,0
|
|
20230919,104600,25980040,6230,6230,6230,6230,0
|
|
20230919,104500,25980040,6230,6230,6230,6230,0
|
|
20230919,104400,25980040,6230,6230,6230,6230,0
|
|
20230919,104300,25980040,6230,6230,6230,6230,0
|
|
20230919,104200,25980040,6230,6230,6230,6230,0
|
|
20230919,104100,25980040,6230,6230,6230,6230,0
|
|
20230919,104000,25980040,6230,6230,6230,6230,0
|
|
20230919,103900,25980040,6230,6230,6230,6230,0
|
|
20230919,103800,25980040,6230,6230,6230,6230,0
|
|
20230919,103700,25980040,6230,6230,6230,6230,5
|
|
20230919,103600,25948890,6230,6230,6230,6230,0
|
|
20230919,103500,25948890,6230,6230,6230,6230,0
|
|
20230919,103400,25948890,6230,6230,6230,6230,0
|
|
20230919,103300,25948890,6230,6230,6230,6230,1
|
|
20230919,103200,25942660,6230,6230,6230,6230,0
|
|
20230919,103100,25942660,6230,6230,6230,6230,0
|
|
20230919,103000,25942660,6230,6230,6230,6230,0
|
|
20230919,102900,25942660,6230,6230,6230,6230,0
|
|
20230919,102800,25942660,6230,6230,6230,6230,0
|
|
20230919,102700,25942660,6230,6230,6230,6230,0
|
|
20230919,102600,25942660,6230,6230,6230,6230,0
|
|
20230919,102500,25942660,6230,6230,6230,6230,0
|
|
20230919,102400,25942660,6230,6230,6230,6230,1
|
|
20230919,102300,25936430,6250,6250,6250,6250,0
|
|
20230919,102200,25936430,6250,6250,6250,6250,0
|
|
20230919,102100,25936430,6250,6230,6250,6230,1000
|
|
20230919,102000,19688250,6200,6200,6200,6200,0
|
|
20230919,101900,19688250,6200,6200,6200,6200,0
|
|
20230919,101800,19688250,6200,6200,6200,6200,0
|
|
20230919,101700,19688250,6200,6200,6200,6200,0
|
|
20230919,101600,19688250,6200,6200,6200,6200,0
|
|
20230919,101500,19688250,6200,6200,6200,6200,0
|
|
20230919,101400,19688250,6200,6200,6200,6200,0
|
|
20230919,101300,19688250,6200,6200,6200,6200,0
|
|
20230919,101200,19688250,6200,6200,6200,6200,0
|
|
20230919,101100,19688250,6200,6200,6200,6200,0
|
|
20230919,101000,19688250,6200,6200,6200,6200,0
|
|
20230919,100900,19688250,6200,6200,6200,6200,0
|
|
20230919,100800,19688250,6200,6220,6220,6200,237
|
|
20230919,100700,18215430,6240,6240,6240,6240,1
|
|
20230919,100600,18209190,6240,6240,6240,6240,0
|
|
20230919,100500,18209190,6240,6240,6240,6240,0
|
|
20230919,100400,18209190,6240,6240,6240,6240,100
|
|
20230919,100300,17585190,6240,6240,6240,6240,0
|
|
20230919,100200,17585190,6240,6240,6240,6240,0
|
|
20230919,100100,17585190,6240,6240,6240,6240,0
|
|
20230919,100000,17585190,6240,6240,6240,6240,1
|
|
20230919,095900,17578950,6240,6240,6240,6240,0
|
|
20230919,095800,17578950,6240,6240,6240,6240,2
|
|
20230919,095700,17566470,6220,6220,6220,6220,0
|
|
20230919,095600,17566470,6220,6220,6220,6220,0
|
|
20230919,095500,17566470,6220,6220,6220,6220,0
|
|
20230919,095400,17566470,6220,6220,6220,6220,0
|
|
20230919,095300,17566470,6220,6220,6220,6220,0
|
|
20230919,095200,17566470,6220,6220,6220,6220,0
|
|
20230919,095100,17566470,6220,6220,6220,6220,100
|
|
20230919,095000,16944470,6220,6220,6220,6220,8
|
|
20230919,094900,16894710,6210,6210,6210,6210,0
|
|
20230919,094800,16894710,6210,6230,6230,6210,145
|
|
20230919,094700,15992720,6250,6250,6250,6250,0
|
|
20230919,094600,15992720,6250,6250,6250,6250,0
|
|
20230919,094500,15992720,6250,6250,6250,6250,0
|
|
20230919,094400,15992720,6250,6250,6250,6250,0
|
|
20230919,094300,15992720,6250,6250,6250,6250,0
|
|
20230919,094200,15992720,6250,6250,6250,6250,0
|
|
20230919,094100,15992720,6250,6250,6250,6250,0
|
|
20230919,094000,15992720,6250,6250,6250,6250,0
|
|
20230919,093900,15992720,6250,6250,6250,6250,0
|
|
20230919,093800,15992720,6250,6250,6250,6250,0
|
|
20230919,093700,15992720,6250,6250,6250,6250,0
|
|
20230919,093600,15992720,6250,6250,6250,6250,0
|
|
20230919,093500,15992720,6250,6250,6250,6250,0
|
|
20230919,093400,15992720,6250,6250,6250,6250,0
|
|
20230919,093300,15992720,6250,6250,6250,6250,0
|
|
20230919,093200,15992720,6250,6250,6250,6250,0
|
|
20230919,093100,15992720,6250,6250,6250,6250,1
|
|
20230919,093000,15986470,6260,6260,6260,6260,0
|
|
20230919,092900,15986470,6260,6260,6260,6260,0
|
|
20230919,092800,15986470,6260,6260,6260,6260,0
|
|
20230919,092700,15986470,6260,6260,6260,6260,0
|
|
20230919,092600,15986470,6260,6260,6260,6260,0
|
|
20230919,092500,15986470,6260,6260,6260,6260,0
|
|
20230919,092400,15986470,6260,6260,6260,6260,0
|
|
20230919,092300,15986470,6260,6260,6260,6260,0
|
|
20230919,092200,15986470,6260,6260,6260,6260,0
|
|
20230919,092100,15986470,6260,6260,6260,6260,0
|
|
20230919,092000,15986470,6260,6260,6260,6260,0
|
|
20230919,091900,15986470,6260,6260,6260,6260,0
|
|
20230919,091800,15986470,6260,6230,6260,6230,99
|
|
20230919,091700,15369670,6270,6200,6270,6200,627
|
|
20230919,091600,11481190,6210,6210,6210,6210,261
|
|
20230919,091500,9860380,6230,6230,6230,6230,51
|
|
20230919,091400,9542650,6230,6230,6230,6230,0
|
|
20230919,091300,9542650,6230,6230,6230,6220,173
|
|
20230919,091200,8464920,6260,6260,6260,6260,0
|
|
20230919,091100,8464920,6260,6260,6260,6260,0
|
|
20230919,091000,8464920,6260,6260,6260,6260,0
|
|
20230919,090900,8464920,6260,6260,6260,6260,30
|
|
20230919,090800,8277120,6260,6260,6260,6260,427
|
|
20230919,090700,5604100,6270,6270,6270,6270,0
|
|
20230919,090600,5604100,6270,6270,6270,6270,1
|
|
20230919,090500,5597830,6260,6260,6260,6260,20
|
|
20230919,090400,5472630,6270,6270,6270,6270,0
|
|
20230919,090300,5472630,6270,6270,6270,6270,0
|
|
20230919,090200,5472630,6270,6270,6270,6260,144
|
|
20230919,090100,4569850,6270,6240,6270,6240,123
|
|
20230919,090000,3799820,6260,6260,6260,6260,607
|