670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,200700,41425270,6210,6210,6210,6210,181
|
|
20230920,200600,41425270,6210,6210,6210,6210,0
|
|
20230920,200500,41425270,6210,6210,6210,6210,0
|
|
20230920,200400,41425270,6210,6210,6210,6210,0
|
|
20230920,200300,41425270,6210,6210,6210,6210,0
|
|
20230920,200200,41425270,6210,6210,6210,6210,0
|
|
20230920,200100,41425270,6210,6210,6210,6210,0
|
|
20230920,200000,41425270,6210,6210,6210,6210,0
|
|
20230920,195900,41425270,6210,6210,6210,6210,0
|
|
20230920,195800,41425270,6210,6210,6210,6210,0
|
|
20230920,195700,41425270,6210,6210,6210,6210,0
|
|
20230920,195600,41425270,6210,6210,6210,6210,0
|
|
20230920,195500,41425270,6210,6210,6210,6210,0
|
|
20230920,195400,41425270,6210,6210,6210,6210,0
|
|
20230920,195300,41425270,6210,6210,6210,6210,0
|
|
20230920,195200,41425270,6210,6210,6210,6210,0
|
|
20230920,195100,41425270,6210,6210,6210,6210,0
|
|
20230920,195000,41425270,6210,6210,6210,6210,0
|
|
20230920,194900,41425270,6210,6210,6210,6210,0
|
|
20230920,194800,41425270,6210,6210,6210,6210,0
|
|
20230920,194700,41425270,6210,6210,6210,6210,0
|
|
20230920,194600,41425270,6210,6210,6210,6210,0
|
|
20230920,194500,41425270,6210,6210,6210,6210,0
|
|
20230920,194400,41425270,6210,6210,6210,6210,0
|
|
20230920,194300,41425270,6210,6210,6210,6210,0
|
|
20230920,194200,41425270,6210,6210,6210,6210,0
|
|
20230920,194100,41425270,6210,6210,6210,6210,0
|
|
20230920,194000,41425270,6210,6210,6210,6210,0
|
|
20230920,193900,41425270,6210,6210,6210,6210,0
|
|
20230920,193800,41425270,6210,6210,6210,6210,0
|
|
20230920,193700,41425270,6210,6210,6210,6210,181
|
|
20230920,193600,41425270,6210,6210,6210,6210,0
|
|
20230920,193500,41425270,6210,6210,6210,6210,0
|
|
20230920,193400,41425270,6210,6210,6210,6210,0
|
|
20230920,193300,41425270,6210,6210,6210,6210,0
|
|
20230920,193200,41425270,6210,6210,6210,6210,0
|
|
20230920,193100,41425270,6210,6210,6210,6210,0
|
|
20230920,193000,41425270,6210,6210,6210,6210,0
|
|
20230920,192900,41425270,6210,6210,6210,6210,0
|
|
20230920,192800,41425270,6210,6210,6210,6210,0
|
|
20230920,192700,41425270,6210,6210,6210,6210,0
|
|
20230920,192600,41425270,6210,6210,6210,6210,0
|
|
20230920,192500,41425270,6210,6210,6210,6210,0
|
|
20230920,192400,41425270,6210,6210,6210,6210,0
|
|
20230920,192300,41425270,6210,6210,6210,6210,0
|
|
20230920,192200,41425270,6210,6210,6210,6210,0
|
|
20230920,192100,41425270,6210,6210,6210,6210,0
|
|
20230920,192000,41425270,6210,6210,6210,6210,0
|
|
20230920,191900,41425270,6210,6210,6210,6210,0
|
|
20230920,191800,41425270,6210,6210,6210,6210,0
|
|
20230920,191700,41425270,6210,6210,6210,6210,0
|
|
20230920,191600,41425270,6210,6210,6210,6210,0
|
|
20230920,191500,41425270,6210,6210,6210,6210,0
|
|
20230920,191400,41425270,6210,6210,6210,6210,0
|
|
20230920,191300,41425270,6210,6210,6210,6210,0
|
|
20230920,191200,41425270,6210,6210,6210,6210,0
|
|
20230920,191100,41425270,6210,6210,6210,6210,0
|
|
20230920,191000,41425270,6210,6210,6210,6210,0
|
|
20230920,190900,41425270,6210,6210,6210,6210,0
|
|
20230920,190800,41425270,6210,6210,6210,6210,0
|
|
20230920,190700,41425270,6210,6210,6210,6210,181
|
|
20230920,190600,41425270,6210,6210,6210,6210,0
|
|
20230920,190500,41425270,6210,6210,6210,6210,0
|
|
20230920,190400,41425270,6210,6210,6210,6210,0
|
|
20230920,190300,41425270,6210,6210,6210,6210,0
|
|
20230920,190200,41425270,6210,6210,6210,6210,0
|
|
20230920,190100,41425270,6210,6210,6210,6210,0
|
|
20230920,190000,41425270,6210,6210,6210,6210,0
|
|
20230920,185900,41425270,6210,6210,6210,6210,0
|
|
20230920,185800,41425270,6210,6210,6210,6210,0
|
|
20230920,185700,41425270,6210,6210,6210,6210,0
|
|
20230920,185600,41425270,6210,6210,6210,6210,0
|
|
20230920,185500,41425270,6210,6210,6210,6210,0
|
|
20230920,185400,41425270,6210,6210,6210,6210,0
|
|
20230920,185300,41425270,6210,6210,6210,6210,0
|
|
20230920,185200,41425270,6210,6210,6210,6210,0
|
|
20230920,185100,41425270,6210,6210,6210,6210,0
|
|
20230920,185000,41425270,6210,6210,6210,6210,0
|
|
20230920,184900,41425270,6210,6210,6210,6210,0
|
|
20230920,184800,41425270,6210,6210,6210,6210,0
|
|
20230920,184700,41425270,6210,6210,6210,6210,0
|
|
20230920,184600,41425270,6210,6210,6210,6210,0
|
|
20230920,184500,41425270,6210,6210,6210,6210,0
|
|
20230920,184400,41425270,6210,6210,6210,6210,0
|
|
20230920,184300,41425270,6210,6210,6210,6210,0
|
|
20230920,184200,41425270,6210,6210,6210,6210,0
|
|
20230920,184100,41425270,6210,6210,6210,6210,0
|
|
20230920,184000,41425270,6210,6210,6210,6210,0
|
|
20230920,183900,41425270,6210,6210,6210,6210,0
|
|
20230920,183800,41425270,6210,6210,6210,6210,0
|
|
20230920,183700,41425270,6210,6210,6210,6210,181
|
|
20230920,183600,41425270,6210,6210,6210,6210,0
|
|
20230920,183500,41425270,6210,6210,6210,6210,0
|
|
20230920,183400,41425270,6210,6210,6210,6210,0
|
|
20230920,183300,41425270,6210,6210,6210,6210,0
|
|
20230920,183200,41425270,6210,6210,6210,6210,0
|
|
20230920,183100,41425270,6210,6210,6210,6210,0
|
|
20230920,183000,41425270,6210,6210,6210,6210,0
|
|
20230920,182900,41425270,6210,6210,6210,6210,0
|
|
20230920,182800,41425270,6210,6210,6210,6210,0
|
|
20230920,182700,41425270,6210,6210,6210,6210,0
|
|
20230920,182600,41425270,6210,6210,6210,6210,0
|
|
20230920,182500,41425270,6210,6210,6210,6210,0
|
|
20230920,182400,41425270,6210,6210,6210,6210,0
|
|
20230920,182300,41425270,6210,6210,6210,6210,0
|
|
20230920,182200,41425270,6210,6210,6210,6210,0
|
|
20230920,182100,41425270,6210,6210,6210,6210,0
|
|
20230920,182000,41425270,6210,6210,6210,6210,0
|
|
20230920,181900,41425270,6210,6210,6210,6210,0
|
|
20230920,181800,41425270,6210,6210,6210,6210,0
|
|
20230920,181700,41425270,6210,6210,6210,6210,0
|
|
20230920,181600,41425270,6210,6210,6210,6210,0
|
|
20230920,181500,41425270,6210,6210,6210,6210,0
|
|
20230920,181400,41425270,6210,6210,6210,6210,0
|
|
20230920,181300,41425270,6210,6210,6210,6210,0
|
|
20230920,181200,41425270,6210,6210,6210,6210,0
|
|
20230920,181100,41425270,6210,6210,6210,6210,0
|
|
20230920,181000,41425270,6210,6210,6210,6210,0
|
|
20230920,180900,41425270,6210,6210,6210,6210,0
|
|
20230920,180800,41425270,6210,6210,6210,6210,0
|
|
20230920,180700,41425270,6210,6210,6210,6210,181
|
|
20230920,180600,41425270,6210,6210,6210,6210,0
|
|
20230920,180500,41425270,6210,6210,6210,6210,0
|
|
20230920,180400,41425270,6210,6210,6210,6210,0
|
|
20230920,180300,41425270,6210,6210,6210,6210,0
|
|
20230920,180200,41425270,6210,6210,6210,6210,0
|
|
20230920,180100,41425270,6210,6210,6210,6210,0
|
|
20230920,180000,41425270,6210,6210,6210,6210,0
|
|
20230920,175900,41425270,6210,6210,6210,6210,0
|
|
20230920,175800,41425270,6210,6210,6210,6210,0
|
|
20230920,175700,41425270,6210,6210,6210,6210,0
|
|
20230920,175600,41425270,6210,6210,6210,6210,0
|
|
20230920,175500,41425270,6210,6210,6210,6210,0
|
|
20230920,175400,41425270,6210,6210,6210,6210,0
|
|
20230920,175300,41425270,6210,6210,6210,6210,0
|
|
20230920,175200,41425270,6210,6210,6210,6210,0
|
|
20230920,175100,41425270,6210,6210,6210,6210,0
|
|
20230920,175000,41425270,6210,6210,6210,6210,0
|
|
20230920,174900,41425270,6210,6210,6210,6210,0
|
|
20230920,174800,41425270,6210,6210,6210,6210,0
|
|
20230920,174700,41425270,6210,6210,6210,6210,0
|
|
20230920,174600,41425270,6210,6210,6210,6210,0
|
|
20230920,174500,41425270,6210,6210,6210,6210,0
|
|
20230920,174400,41425270,6210,6210,6210,6210,0
|
|
20230920,174300,41425270,6210,6210,6210,6210,0
|
|
20230920,174200,41425270,6210,6210,6210,6210,0
|
|
20230920,174100,41425270,6210,6210,6210,6210,0
|
|
20230920,174000,41425270,6210,6210,6210,6210,0
|
|
20230920,173900,41425270,6210,6210,6210,6210,0
|
|
20230920,173800,41425270,6210,6210,6210,6210,0
|
|
20230920,173700,41425270,6210,6210,6210,6210,181
|
|
20230920,173600,41425270,6210,6210,6210,6210,0
|
|
20230920,173500,41425270,6210,6210,6210,6210,0
|
|
20230920,173400,41425270,6210,6210,6210,6210,0
|
|
20230920,173300,41425270,6210,6210,6210,6210,0
|
|
20230920,173200,41425270,6210,6210,6210,6210,0
|
|
20230920,173100,41425270,6210,6210,6210,6210,0
|
|
20230920,173000,41425270,6210,6210,6210,6210,0
|
|
20230920,172900,41425270,6210,6210,6210,6210,0
|
|
20230920,172800,41425270,6210,6210,6210,6210,0
|
|
20230920,172700,41425270,6210,6210,6210,6210,0
|
|
20230920,172600,41425270,6210,6210,6210,6210,0
|
|
20230920,172500,41425270,6210,6210,6210,6210,0
|
|
20230920,172400,41425270,6210,6210,6210,6210,0
|
|
20230920,172300,41425270,6210,6210,6210,6210,0
|
|
20230920,172200,41425270,6210,6210,6210,6210,0
|
|
20230920,172100,41425270,6210,6210,6210,6210,0
|
|
20230920,172000,41425270,6210,6210,6210,6210,0
|
|
20230920,171900,41425270,6210,6210,6210,6210,0
|
|
20230920,171800,41425270,6210,6210,6210,6210,0
|
|
20230920,171700,41425270,6210,6210,6210,6210,0
|
|
20230920,171600,41425270,6210,6210,6210,6210,0
|
|
20230920,171500,41425270,6210,6210,6210,6210,0
|
|
20230920,171400,41425270,6210,6210,6210,6210,0
|
|
20230920,171300,41425270,6210,6210,6210,6210,0
|
|
20230920,171200,41425270,6210,6210,6210,6210,0
|
|
20230920,171100,41425270,6210,6210,6210,6210,0
|
|
20230920,171000,41425270,6210,6210,6210,6210,0
|
|
20230920,170900,41425270,6210,6210,6210,6210,0
|
|
20230920,170800,41425270,6210,6210,6210,6210,0
|
|
20230920,170700,41425270,6210,6210,6210,6210,181
|
|
20230920,170600,41425270,6210,6210,6210,6210,0
|
|
20230920,170500,41425270,6210,6210,6210,6210,0
|
|
20230920,170400,41425270,6210,6210,6210,6210,0
|
|
20230920,170300,41425270,6210,6210,6210,6210,0
|
|
20230920,170200,41425270,6210,6210,6210,6210,0
|
|
20230920,170100,41425270,6210,6210,6210,6210,0
|
|
20230920,170000,41425270,6210,6210,6210,6210,0
|
|
20230920,165900,41425270,6210,6210,6210,6210,0
|
|
20230920,165800,41425270,6210,6210,6210,6210,0
|
|
20230920,165700,41425270,6210,6210,6210,6210,0
|
|
20230920,165600,41425270,6210,6210,6210,6210,0
|
|
20230920,165500,41425270,6210,6210,6210,6210,0
|
|
20230920,165400,41425270,6210,6210,6210,6210,0
|
|
20230920,165300,41425270,6210,6210,6210,6210,0
|
|
20230920,165200,41425270,6210,6210,6210,6210,0
|
|
20230920,165100,41425270,6210,6210,6210,6210,0
|
|
20230920,165000,41425270,6210,6210,6210,6210,0
|
|
20230920,164900,41425270,6210,6210,6210,6210,0
|
|
20230920,164800,41425270,6210,6210,6210,6210,0
|
|
20230920,164700,41425270,6210,6210,6210,6210,0
|
|
20230920,164600,41425270,6210,6210,6210,6210,0
|
|
20230920,164500,41425270,6210,6210,6210,6210,0
|
|
20230920,164400,41425270,6210,6210,6210,6210,0
|
|
20230920,164300,41425270,6210,6210,6210,6210,0
|
|
20230920,164200,41425270,6210,6210,6210,6210,0
|
|
20230920,164100,41425270,6210,6210,6210,6210,0
|
|
20230920,164000,41425270,6210,6210,6210,6210,0
|
|
20230920,163900,41425270,6210,6210,6210,6210,0
|
|
20230920,163800,41425270,6210,6210,6210,6210,0
|
|
20230920,163700,41425270,6210,6210,6210,6210,181
|
|
20230920,163600,41425270,6210,6210,6210,6210,0
|
|
20230920,163500,41425270,6210,6210,6210,6210,0
|
|
20230920,163400,41425270,6210,6210,6210,6210,0
|
|
20230920,163300,41425270,6210,6210,6210,6210,0
|
|
20230920,163200,41425270,6210,6210,6210,6210,0
|
|
20230920,163100,41425270,6210,6210,6210,6210,0
|
|
20230920,163000,41425270,6210,6210,6210,6210,0
|
|
20230920,162900,41425270,6210,6210,6210,6210,0
|
|
20230920,162800,41425270,6210,6210,6210,6210,0
|
|
20230920,162700,41425270,6210,6210,6210,6210,0
|
|
20230920,162600,41425270,6210,6210,6210,6210,0
|
|
20230920,162500,41425270,6210,6210,6210,6210,0
|
|
20230920,162400,41425270,6210,6210,6210,6210,0
|
|
20230920,162300,41425270,6210,6210,6210,6210,0
|
|
20230920,162200,41425270,6210,6210,6210,6210,0
|
|
20230920,162100,41425270,6210,6210,6210,6210,0
|
|
20230920,162000,41425270,6210,6210,6210,6210,0
|
|
20230920,161900,41425270,6210,6210,6210,6210,0
|
|
20230920,161800,41425270,6210,6210,6210,6210,0
|
|
20230920,161700,41425270,6210,6210,6210,6210,0
|
|
20230920,161600,41425270,6210,6210,6210,6210,0
|
|
20230920,161500,41425270,6210,6210,6210,6210,0
|
|
20230920,161400,41425270,6210,6210,6210,6210,0
|
|
20230920,161300,41425270,6210,6210,6210,6210,0
|
|
20230920,161200,41425270,6210,6210,6210,6210,0
|
|
20230920,161100,41425270,6210,6210,6210,6210,0
|
|
20230920,161000,41425270,6210,6210,6210,6210,0
|
|
20230920,160900,41425270,6210,6210,6210,6210,0
|
|
20230920,160800,41425270,6210,6210,6210,6210,0
|
|
20230920,160700,41425270,6210,6210,6210,6210,181
|
|
20230920,160600,41425270,6210,6210,6210,6210,0
|
|
20230920,160500,41425270,6210,6210,6210,6210,0
|
|
20230920,160400,41425270,6210,6210,6210,6210,0
|
|
20230920,160300,41425270,6210,6210,6210,6210,0
|
|
20230920,160200,41425270,6210,6210,6210,6210,0
|
|
20230920,160100,41425270,6210,6210,6210,6210,0
|
|
20230920,160000,41425270,6210,6210,6210,6210,0
|
|
20230920,155900,41425270,6210,6210,6210,6210,0
|
|
20230920,155800,41425270,6210,6210,6210,6210,0
|
|
20230920,155700,41425270,6210,6210,6210,6210,0
|
|
20230920,155600,41425270,6210,6210,6210,6210,0
|
|
20230920,155500,41425270,6210,6210,6210,6210,0
|
|
20230920,155400,41425270,6210,6210,6210,6210,0
|
|
20230920,155300,41425270,6210,6210,6210,6210,0
|
|
20230920,155200,41425270,6210,6210,6210,6210,0
|
|
20230920,155100,41425270,6210,6210,6210,6210,0
|
|
20230920,155000,41425270,6210,6210,6210,6210,0
|
|
20230920,154900,41425270,6210,6210,6210,6210,0
|
|
20230920,154800,41425270,6210,6210,6210,6210,0
|
|
20230920,154700,41425270,6210,6210,6210,6210,0
|
|
20230920,154600,41425270,6210,6210,6210,6210,0
|
|
20230920,154500,41425270,6210,6210,6210,6210,0
|
|
20230920,154400,41425270,6210,6210,6210,6210,0
|
|
20230920,154300,41425270,6210,6210,6210,6210,0
|
|
20230920,154200,41425270,6210,6210,6210,6210,0
|
|
20230920,154100,41425270,6210,6210,6210,6210,0
|
|
20230920,154000,41425270,6210,6210,6210,6210,0
|
|
20230920,153900,41425270,6210,6210,6210,6210,0
|
|
20230920,153800,41425270,6210,6210,6210,6210,0
|
|
20230920,153700,41425270,6210,6210,6210,6210,181
|
|
20230920,153600,41425270,6210,6210,6210,6210,0
|
|
20230920,153500,41425270,6210,6210,6210,6210,0
|
|
20230920,153400,41425270,6210,6210,6210,6210,0
|
|
20230920,153300,41425270,6210,6210,6210,6210,0
|
|
20230920,153200,41425270,6210,6210,6210,6210,0
|
|
20230920,153100,41425270,6210,6210,6210,6210,0
|
|
20230920,153000,41425270,6210,6210,6210,6210,181
|
|
20230920,152900,40301260,6210,6210,6210,6210,0
|
|
20230920,152800,40301260,6210,6210,6210,6210,0
|
|
20230920,152700,40301260,6210,6210,6210,6210,0
|
|
20230920,152600,40301260,6210,6210,6210,6210,0
|
|
20230920,152500,40301260,6210,6210,6210,6210,0
|
|
20230920,152400,40301260,6210,6210,6210,6210,0
|
|
20230920,152300,40301260,6210,6210,6210,6210,0
|
|
20230920,152200,40301260,6210,6210,6210,6210,0
|
|
20230920,152100,40301260,6210,6210,6210,6210,0
|
|
20230920,152000,40301260,6210,6210,6210,6210,0
|
|
20230920,151900,40301260,6210,6190,6210,6190,124
|
|
20230920,151800,39532390,6190,6180,6190,6180,51
|
|
20230920,151700,39217190,6170,6170,6170,6170,85
|
|
20230920,151600,38692740,6180,6180,6180,6180,0
|
|
20230920,151500,38692740,6180,6180,6180,6180,0
|
|
20230920,151400,38692740,6180,6180,6180,6180,0
|
|
20230920,151300,38692740,6180,6180,6180,6180,0
|
|
20230920,151200,38692740,6180,6180,6180,6180,0
|
|
20230920,151100,38692740,6180,6180,6180,6180,0
|
|
20230920,151000,38692740,6180,6180,6180,6180,0
|
|
20230920,150900,38692740,6180,6180,6180,6180,0
|
|
20230920,150800,38692740,6180,6180,6180,6180,0
|
|
20230920,150700,38692740,6180,6180,6180,6180,0
|
|
20230920,150600,38692740,6180,6180,6180,6180,0
|
|
20230920,150500,38692740,6180,6190,6190,6180,8
|
|
20230920,150400,38643290,6180,6180,6180,6180,2
|
|
20230920,150300,38630930,6160,6160,6160,6160,0
|
|
20230920,150200,38630930,6160,6160,6160,6160,0
|
|
20230920,150100,38630930,6160,6180,6180,6150,869
|
|
20230920,150000,33285560,6190,6190,6190,6190,0
|
|
20230920,145900,33285560,6190,6190,6190,6190,0
|
|
20230920,145800,33285560,6190,6190,6190,6190,1
|
|
20230920,145700,33279370,6160,6160,6160,6160,0
|
|
20230920,145600,33279370,6160,6160,6160,6160,13
|
|
20230920,145500,33199290,6200,6200,6200,6200,1
|
|
20230920,145400,33193090,6150,6190,6190,6150,520
|
|
20230920,145300,29991430,6210,6210,6210,6210,0
|
|
20230920,145200,29991430,6210,6210,6210,6210,0
|
|
20230920,145100,29991430,6210,6210,6210,6210,1
|
|
20230920,145000,29985220,6180,6180,6180,6180,0
|
|
20230920,144900,29985220,6180,6180,6180,6180,0
|
|
20230920,144800,29985220,6180,6180,6180,6180,685
|
|
20230920,144700,25751920,6170,6170,6170,6170,0
|
|
20230920,144600,25751920,6170,6170,6170,6170,0
|
|
20230920,144500,25751920,6170,6170,6170,6170,0
|
|
20230920,144400,25751920,6170,6170,6170,6170,0
|
|
20230920,144300,25751920,6170,6170,6170,6170,0
|
|
20230920,144200,25751920,6170,6170,6170,6170,0
|
|
20230920,144100,25751920,6170,6170,6170,6170,0
|
|
20230920,144000,25751920,6170,6170,6170,6170,0
|
|
20230920,143900,25751920,6170,6170,6170,6170,1
|
|
20230920,143800,25745750,6180,6180,6180,6180,0
|
|
20230920,143700,25745750,6180,6180,6180,6180,0
|
|
20230920,143600,25745750,6180,6180,6180,6180,0
|
|
20230920,143500,25745750,6180,6180,6180,6180,0
|
|
20230920,143400,25745750,6180,6180,6180,6180,0
|
|
20230920,143300,25745750,6180,6180,6180,6180,0
|
|
20230920,143200,25745750,6180,6180,6180,6180,0
|
|
20230920,143100,25745750,6180,6180,6180,6180,0
|
|
20230920,143000,25745750,6180,6180,6180,6180,0
|
|
20230920,142900,25745750,6180,6180,6180,6180,0
|
|
20230920,142800,25745750,6180,6180,6180,6180,1
|
|
20230920,142700,25739570,6180,6180,6180,6180,0
|
|
20230920,142600,25739570,6180,6180,6180,6180,0
|
|
20230920,142500,25739570,6180,6180,6180,6180,0
|
|
20230920,142400,25739570,6180,6180,6180,6180,0
|
|
20230920,142300,25739570,6180,6180,6180,6180,0
|
|
20230920,142200,25739570,6180,6180,6180,6180,0
|
|
20230920,142100,25739570,6180,6180,6180,6180,0
|
|
20230920,142000,25739570,6180,6180,6180,6180,0
|
|
20230920,141900,25739570,6180,6180,6180,6180,0
|
|
20230920,141800,25739570,6180,6180,6180,6180,0
|
|
20230920,141700,25739570,6180,6180,6180,6180,0
|
|
20230920,141600,25739570,6180,6180,6180,6180,9
|
|
20230920,141500,25683950,6180,6180,6180,6180,0
|
|
20230920,141400,25683950,6180,6180,6180,6180,1
|
|
20230920,141300,25677770,6180,6180,6180,6180,0
|
|
20230920,141200,25677770,6180,6180,6180,6180,0
|
|
20230920,141100,25677770,6180,6180,6180,6180,4
|
|
20230920,141000,25653050,6160,6160,6160,6160,0
|
|
20230920,140900,25653050,6160,6160,6160,6160,0
|
|
20230920,140800,25653050,6160,6180,6180,6160,388
|
|
20230920,140700,23261360,6190,6190,6190,6190,0
|
|
20230920,140600,23261360,6190,6190,6190,6190,0
|
|
20230920,140500,23261360,6190,6190,6190,6190,0
|
|
20230920,140400,23261360,6190,6190,6190,6190,0
|
|
20230920,140300,23261360,6190,6190,6190,6190,0
|
|
20230920,140200,23261360,6190,6190,6190,6190,0
|
|
20230920,140100,23261360,6190,6190,6190,6190,0
|
|
20230920,140000,23261360,6190,6190,6190,6190,0
|
|
20230920,135900,23261360,6190,6190,6190,6190,0
|
|
20230920,135800,23261360,6190,6190,6190,6190,0
|
|
20230920,135700,23261360,6190,6190,6190,6190,0
|
|
20230920,135600,23261360,6190,6190,6190,6190,0
|
|
20230920,135500,23261360,6190,6190,6190,6190,0
|
|
20230920,135400,23261360,6190,6190,6190,6190,0
|
|
20230920,135300,23261360,6190,6190,6190,6190,0
|
|
20230920,135200,23261360,6190,6190,6190,6190,1
|
|
20230920,135100,23255170,6190,6190,6190,6190,0
|
|
20230920,135000,23255170,6190,6190,6190,6190,0
|
|
20230920,134900,23255170,6190,6190,6190,6190,0
|
|
20230920,134800,23255170,6190,6190,6190,6190,0
|
|
20230920,134700,23255170,6190,6190,6190,6190,0
|
|
20230920,134600,23255170,6190,6190,6190,6190,0
|
|
20230920,134500,23255170,6190,6190,6190,6190,0
|
|
20230920,134400,23255170,6190,6190,6190,6190,0
|
|
20230920,134300,23255170,6190,6190,6190,6190,0
|
|
20230920,134200,23255170,6190,6190,6190,6190,0
|
|
20230920,134100,23255170,6190,6190,6190,6190,0
|
|
20230920,134000,23255170,6190,6190,6190,6190,0
|
|
20230920,133900,23255170,6190,6190,6190,6190,0
|
|
20230920,133800,23255170,6190,6190,6190,6190,0
|
|
20230920,133700,23255170,6190,6190,6190,6190,0
|
|
20230920,133600,23255170,6190,6190,6190,6190,0
|
|
20230920,133500,23255170,6190,6190,6190,6190,0
|
|
20230920,133400,23255170,6190,6190,6190,6190,0
|
|
20230920,133300,23255170,6190,6190,6190,6190,0
|
|
20230920,133200,23255170,6190,6190,6190,6190,3
|
|
20230920,133100,23236600,6210,6210,6210,6210,0
|
|
20230920,133000,23236600,6210,6210,6210,6210,0
|
|
20230920,132900,23236600,6210,6210,6210,6210,0
|
|
20230920,132800,23236600,6210,6210,6210,6210,0
|
|
20230920,132700,23236600,6210,6210,6210,6210,0
|
|
20230920,132600,23236600,6210,6210,6210,6210,0
|
|
20230920,132500,23236600,6210,6210,6210,6210,0
|
|
20230920,132400,23236600,6210,6210,6210,6210,0
|
|
20230920,132300,23236600,6210,6210,6210,6210,0
|
|
20230920,132200,23236600,6210,6210,6210,6210,0
|
|
20230920,132100,23236600,6210,6210,6210,6210,0
|
|
20230920,132000,23236600,6210,6210,6210,6210,0
|
|
20230920,131900,23236600,6210,6210,6210,6210,0
|
|
20230920,131800,23236600,6210,6210,6210,6210,0
|
|
20230920,131700,23236600,6210,6210,6210,6210,0
|
|
20230920,131600,23236600,6210,6210,6210,6210,0
|
|
20230920,131500,23236600,6210,6210,6210,6210,0
|
|
20230920,131400,23236600,6210,6210,6210,6210,0
|
|
20230920,131300,23236600,6210,6210,6210,6210,0
|
|
20230920,131200,23236600,6210,6210,6210,6210,0
|
|
20230920,131100,23236600,6210,6210,6210,6210,1
|
|
20230920,131000,23230390,6180,6180,6180,6180,0
|
|
20230920,130900,23230390,6180,6180,6180,6180,0
|
|
20230920,130800,23230390,6180,6180,6180,6180,0
|
|
20230920,130700,23230390,6180,6180,6180,6180,0
|
|
20230920,130600,23230390,6180,6180,6180,6180,0
|
|
20230920,130500,23230390,6180,6180,6180,6180,0
|
|
20230920,130400,23230390,6180,6180,6180,6180,0
|
|
20230920,130300,23230390,6180,6180,6180,6180,0
|
|
20230920,130200,23230390,6180,6180,6180,6180,0
|
|
20230920,130100,23230390,6180,6180,6180,6180,0
|
|
20230920,130000,23230390,6180,6180,6180,6180,0
|
|
20230920,125900,23230390,6180,6180,6180,6180,0
|
|
20230920,125800,23230390,6180,6180,6180,6180,0
|
|
20230920,125700,23230390,6180,6180,6180,6180,0
|
|
20230920,125600,23230390,6180,6180,6180,6180,0
|
|
20230920,125500,23230390,6180,6180,6180,6180,0
|
|
20230920,125400,23230390,6180,6190,6190,6180,2
|
|
20230920,125300,23218020,6190,6190,6190,6190,4
|
|
20230920,125200,23193260,6220,6210,6220,6210,43
|
|
20230920,125100,22926080,6220,6210,6220,6210,43
|
|
20230920,125000,22658650,6210,6210,6210,6210,29
|
|
20230920,124900,22478560,6200,6200,6200,6200,0
|
|
20230920,124800,22478560,6200,6200,6200,6200,0
|
|
20230920,124700,22478560,6200,6200,6200,6200,0
|
|
20230920,124600,22478560,6200,6200,6200,6200,0
|
|
20230920,124500,22478560,6200,6200,6200,6200,0
|
|
20230920,124400,22478560,6200,6210,6210,6200,2
|
|
20230920,124300,22466150,6170,6170,6170,6170,0
|
|
20230920,124200,22466150,6170,6170,6170,6170,0
|
|
20230920,124100,22466150,6170,6170,6170,6170,0
|
|
20230920,124000,22466150,6170,6170,6170,6170,0
|
|
20230920,123900,22466150,6170,6180,6180,6170,7
|
|
20230920,123800,22422900,6210,6210,6210,6210,0
|
|
20230920,123700,22422900,6210,6210,6210,6210,0
|
|
20230920,123600,22422900,6210,6210,6210,6210,0
|
|
20230920,123500,22422900,6210,6210,6210,6210,0
|
|
20230920,123400,22422900,6210,6210,6210,6210,0
|
|
20230920,123300,22422900,6210,6200,6210,6200,4
|
|
20230920,123200,22398090,6200,6200,6200,6200,0
|
|
20230920,123100,22398090,6200,6200,6200,6200,0
|
|
20230920,123000,22398090,6200,6200,6200,6200,0
|
|
20230920,122900,22398090,6200,6200,6200,6200,0
|
|
20230920,122800,22398090,6200,6200,6200,6200,1
|
|
20230920,122700,22391890,6190,6190,6190,6190,0
|
|
20230920,122600,22391890,6190,6190,6190,6190,0
|
|
20230920,122500,22391890,6190,6190,6190,6190,0
|
|
20230920,122400,22391890,6190,6190,6190,6190,0
|
|
20230920,122300,22391890,6190,6190,6190,6190,0
|
|
20230920,122200,22391890,6190,6190,6190,6190,4
|
|
20230920,122100,22367130,6190,6190,6190,6190,0
|
|
20230920,122000,22367130,6190,6190,6190,6190,0
|
|
20230920,121900,22367130,6190,6190,6190,6190,1
|
|
20230920,121800,22360940,6220,6220,6220,6220,0
|
|
20230920,121700,22360940,6220,6220,6220,6220,0
|
|
20230920,121600,22360940,6220,6220,6220,6220,0
|
|
20230920,121500,22360940,6220,6220,6220,6220,0
|
|
20230920,121400,22360940,6220,6190,6220,6190,17
|
|
20230920,121300,22255480,6210,6210,6210,6210,0
|
|
20230920,121200,22255480,6210,6210,6210,6210,0
|
|
20230920,121100,22255480,6210,6210,6210,6210,0
|
|
20230920,121000,22255480,6210,6210,6210,6210,0
|
|
20230920,120900,22255480,6210,6210,6210,6210,5
|
|
20230920,120800,22224430,6220,6220,6220,6220,0
|
|
20230920,120700,22224430,6220,6220,6220,6220,0
|
|
20230920,120600,22224430,6220,6220,6220,6220,0
|
|
20230920,120500,22224430,6220,6220,6220,6220,0
|
|
20230920,120400,22224430,6220,6220,6220,6220,0
|
|
20230920,120300,22224430,6220,6220,6220,6220,0
|
|
20230920,120200,22224430,6220,6220,6220,6220,0
|
|
20230920,120100,22224430,6220,6220,6220,6220,0
|
|
20230920,120000,22224430,6220,6220,6220,6220,0
|
|
20230920,115900,22224430,6220,6220,6220,6220,0
|
|
20230920,115800,22224430,6220,6170,6220,6170,84
|
|
20230920,115700,21705390,6190,6190,6190,6190,1
|
|
20230920,115600,21699200,6170,6180,6180,6170,6
|
|
20230920,115500,21662150,6170,6170,6170,6170,0
|
|
20230920,115400,21662150,6170,6170,6170,6170,0
|
|
20230920,115300,21662150,6170,6170,6170,6170,0
|
|
20230920,115200,21662150,6170,6170,6170,6170,0
|
|
20230920,115100,21662150,6170,6170,6170,6170,1
|
|
20230920,115000,21655980,6210,6210,6210,6210,0
|
|
20230920,114900,21655980,6210,6210,6210,6210,0
|
|
20230920,114800,21655980,6210,6210,6210,6210,0
|
|
20230920,114700,21655980,6210,6210,6210,6210,0
|
|
20230920,114600,21655980,6210,6210,6210,6210,0
|
|
20230920,114500,21655980,6210,6210,6210,6210,0
|
|
20230920,114400,21655980,6210,6200,6210,6200,16
|
|
20230920,114300,21556770,6200,6200,6200,6200,0
|
|
20230920,114200,21556770,6200,6200,6200,6200,0
|
|
20230920,114100,21556770,6200,6200,6200,6200,0
|
|
20230920,114000,21556770,6200,6200,6200,6200,0
|
|
20230920,113900,21556770,6200,6200,6200,6200,0
|
|
20230920,113800,21556770,6200,6200,6200,6200,0
|
|
20230920,113700,21556770,6200,6190,6200,6190,2
|
|
20230920,113600,21544380,6190,6190,6190,6190,0
|
|
20230920,113500,21544380,6190,6170,6190,6170,320
|
|
20230920,113400,19569950,6170,6170,6170,6170,20
|
|
20230920,113300,19446550,6160,6160,6160,6160,0
|
|
20230920,113200,19446550,6160,6160,6160,6160,0
|
|
20230920,113100,19446550,6160,6160,6160,6160,2
|
|
20230920,113000,19434230,6160,6170,6170,6160,52
|
|
20230920,112900,19113410,6190,6190,6190,6190,5
|
|
20230920,112800,19082460,6200,6200,6200,6200,0
|
|
20230920,112700,19082460,6200,6200,6200,6200,0
|
|
20230920,112600,19082460,6200,6200,6200,6200,3
|
|
20230920,112500,19063860,6190,6190,6190,6190,0
|
|
20230920,112400,19063860,6190,6190,6190,6190,0
|
|
20230920,112300,19063860,6190,6180,6190,6180,4
|
|
20230920,112200,19039110,6170,6170,6170,6170,0
|
|
20230920,112100,19039110,6170,6170,6170,6170,0
|
|
20230920,112000,19039110,6170,6170,6170,6170,0
|
|
20230920,111900,19039110,6170,6170,6170,6170,0
|
|
20230920,111800,19039110,6170,6170,6170,6170,0
|
|
20230920,111700,19039110,6170,6170,6170,6170,0
|
|
20230920,111600,19039110,6170,6170,6170,6170,0
|
|
20230920,111500,19039110,6170,6170,6170,6170,0
|
|
20230920,111400,19039110,6170,6170,6170,6170,0
|
|
20230920,111300,19039110,6170,6170,6170,6170,0
|
|
20230920,111200,19039110,6170,6170,6170,6170,1
|
|
20230920,111100,19032940,6210,6210,6210,6210,0
|
|
20230920,111000,19032940,6210,6210,6210,6210,0
|
|
20230920,110900,19032940,6210,6210,6210,6210,0
|
|
20230920,110800,19032940,6210,6210,6210,6210,2
|
|
20230920,110700,19020520,6210,6210,6210,6210,0
|
|
20230920,110600,19020520,6210,6210,6210,6210,0
|
|
20230920,110500,19020520,6210,6210,6210,6210,0
|
|
20230920,110400,19020520,6210,6210,6210,6210,0
|
|
20230920,110300,19020520,6210,6210,6210,6210,0
|
|
20230920,110200,19020520,6210,6210,6210,6210,1
|
|
20230920,110100,19014310,6200,6200,6200,6200,0
|
|
20230920,110000,19014310,6200,6180,6200,6180,4
|
|
20230920,105900,18989550,6170,6170,6170,6170,0
|
|
20230920,105800,18989550,6170,6170,6170,6170,0
|
|
20230920,105700,18989550,6170,6170,6170,6170,19
|
|
20230920,105600,18872320,6220,6220,6220,6220,13
|
|
20230920,105500,18791460,6220,6220,6220,6220,0
|
|
20230920,105400,18791460,6220,6220,6220,6220,0
|
|
20230920,105300,18791460,6220,6220,6220,6220,0
|
|
20230920,105200,18791460,6220,6220,6220,6220,0
|
|
20230920,105100,18791460,6220,6220,6220,6220,0
|
|
20230920,105000,18791460,6220,6220,6220,6220,0
|
|
20230920,104900,18791460,6220,6160,6220,6160,6
|
|
20230920,104800,18754280,6180,6180,6180,6180,0
|
|
20230920,104700,18754280,6180,6180,6180,6180,0
|
|
20230920,104600,18754280,6180,6180,6180,6180,0
|
|
20230920,104500,18754280,6180,6170,6180,6170,2
|
|
20230920,104400,18741930,6160,6160,6160,6160,0
|
|
20230920,104300,18741930,6160,6160,6160,6160,325
|
|
20230920,104200,16739930,6160,6160,6160,6160,0
|
|
20230920,104100,16739930,6160,6160,6160,6160,0
|
|
20230920,104000,16739930,6160,6160,6160,6160,5
|
|
20230920,103900,16709130,6160,6160,6160,6160,0
|
|
20230920,103800,16709130,6160,6160,6160,6160,0
|
|
20230920,103700,16709130,6160,6160,6160,6150,6
|
|
20230920,103600,16672180,6160,6160,6160,6160,10
|
|
20230920,103500,16610580,6160,6160,6160,6160,0
|
|
20230920,103400,16610580,6160,6160,6160,6160,0
|
|
20230920,103300,16610580,6160,6160,6160,6160,0
|
|
20230920,103200,16610580,6160,6160,6160,6160,0
|
|
20230920,103100,16610580,6160,6160,6160,6160,154
|
|
20230920,103000,15661940,6160,6160,6160,6160,0
|
|
20230920,102900,15661940,6160,6160,6160,6160,1
|
|
20230920,102800,15655780,6140,6140,6140,6140,0
|
|
20230920,102700,15655780,6140,6140,6140,6140,0
|
|
20230920,102600,15655780,6140,6140,6140,6140,0
|
|
20230920,102500,15655780,6140,6140,6140,6140,1
|
|
20230920,102400,15649640,6140,6140,6140,6140,0
|
|
20230920,102300,15649640,6140,6140,6140,6140,0
|
|
20230920,102200,15649640,6140,6140,6140,6140,5
|
|
20230920,102100,15618940,6160,6160,6160,6160,0
|
|
20230920,102000,15618940,6160,6160,6160,6160,3
|
|
20230920,101900,15600460,6150,6150,6150,6150,4
|
|
20230920,101800,15575860,6150,6150,6150,6150,0
|
|
20230920,101700,15575860,6150,6150,6150,6150,0
|
|
20230920,101600,15575860,6150,6150,6150,6150,1
|
|
20230920,101500,15569710,6150,6150,6150,6150,20
|
|
20230920,101400,15446710,6150,6150,6150,6150,10
|
|
20230920,101300,15385210,6150,6150,6150,6150,0
|
|
20230920,101200,15385210,6150,6150,6150,6150,1
|
|
20230920,101100,15379060,6140,6140,6140,6140,0
|
|
20230920,101000,15379060,6140,6140,6140,6140,1
|
|
20230920,100900,15372920,6160,6160,6160,6160,0
|
|
20230920,100800,15372920,6160,6160,6160,6160,0
|
|
20230920,100700,15372920,6160,6160,6160,6160,0
|
|
20230920,100600,15372920,6160,6160,6160,6160,1
|
|
20230920,100500,15366760,6160,6160,6160,6160,2
|
|
20230920,100400,15354440,6150,6150,6150,6150,10
|
|
20230920,100300,15292940,6150,6150,6150,6150,17
|
|
20230920,100200,15188390,6150,6160,6160,6150,211
|
|
20230920,100100,13890250,6170,6160,6170,6160,22
|
|
20230920,100000,13754630,6160,6180,6180,6160,330
|
|
20230920,095900,11717240,6190,6190,6190,6190,0
|
|
20230920,095800,11717240,6190,6190,6190,6190,0
|
|
20230920,095700,11717240,6190,6190,6190,6190,0
|
|
20230920,095600,11717240,6190,6190,6190,6190,0
|
|
20230920,095500,11717240,6190,6190,6190,6190,2
|
|
20230920,095400,11704860,6190,6190,6190,6190,2
|
|
20230920,095300,11692480,6230,6230,6230,6230,0
|
|
20230920,095200,11692480,6230,6230,6230,6230,0
|
|
20230920,095100,11692480,6230,6230,6230,6230,0
|
|
20230920,095000,11692480,6230,6230,6230,6230,0
|
|
20230920,094900,11692480,6230,6230,6230,6230,0
|
|
20230920,094800,11692480,6230,6230,6230,6230,0
|
|
20230920,094700,11692480,6230,6230,6230,6230,0
|
|
20230920,094600,11692480,6230,6230,6230,6230,0
|
|
20230920,094500,11692480,6230,6230,6230,6230,0
|
|
20230920,094400,11692480,6230,6230,6230,6230,0
|
|
20230920,094300,11692480,6230,6230,6230,6230,1
|
|
20230920,094200,11686250,6180,6180,6180,6180,0
|
|
20230920,094100,11686250,6180,6180,6180,6180,0
|
|
20230920,094000,11686250,6180,6180,6180,6180,0
|
|
20230920,093900,11686250,6180,6180,6180,6180,2
|
|
20230920,093800,11673890,6180,6200,6200,6180,40
|
|
20230920,093700,11426350,6190,6190,6190,6190,44
|
|
20230920,093600,11153990,6190,6190,6190,6190,55
|
|
20230920,093500,10813540,6190,6190,6190,6190,0
|
|
20230920,093400,10813540,6190,6190,6190,6190,101
|
|
20230920,093300,10188350,6190,6190,6190,6190,0
|
|
20230920,093200,10188350,6190,6200,6200,6190,298
|
|
20230920,093100,8343030,6240,6240,6240,6240,0
|
|
20230920,093000,8343030,6240,6240,6240,6240,0
|
|
20230920,092900,8343030,6240,6240,6240,6240,0
|
|
20230920,092800,8343030,6240,6210,6240,6210,100
|
|
20230920,092700,7719150,6240,6240,6240,6240,0
|
|
20230920,092600,7719150,6240,6240,6240,6240,0
|
|
20230920,092500,7719150,6240,6210,6250,6210,200
|
|
20230920,092400,6470590,6190,6190,6190,6190,0
|
|
20230920,092300,6470590,6190,6190,6190,6190,0
|
|
20230920,092200,6470590,6190,6190,6190,6190,0
|
|
20230920,092100,6470590,6190,6190,6190,6190,0
|
|
20230920,092000,6470590,6190,6190,6190,6190,1
|
|
20230920,091900,6464400,6190,6190,6190,6190,0
|
|
20230920,091800,6464400,6190,6190,6190,6190,30
|
|
20230920,091700,6278700,6190,6190,6190,6190,3
|
|
20230920,091600,6260130,6240,6240,6240,6240,0
|
|
20230920,091500,6260130,6240,6240,6240,6240,0
|
|
20230920,091400,6260130,6240,6240,6240,6240,0
|
|
20230920,091300,6260130,6240,6240,6240,6240,0
|
|
20230920,091200,6260130,6240,6240,6240,6240,0
|
|
20230920,091100,6260130,6240,6240,6240,6240,1
|
|
20230920,091000,6253890,6190,6190,6190,6190,1
|
|
20230920,090900,6247700,6190,6190,6190,6190,0
|
|
20230920,090800,6247700,6190,6190,6190,6190,53
|
|
20230920,090700,5919630,6190,6190,6190,6190,0
|
|
20230920,090600,5919630,6190,6190,6190,6190,0
|
|
20230920,090500,5919630,6190,6250,6250,6190,411
|
|
20230920,090400,3369120,6250,6230,6250,6230,301
|
|
20230920,090300,1493860,6230,6220,6230,6220,90
|
|
20230920,090200,934020,6210,6210,6210,6210,1
|
|
20230920,090100,927810,6210,6210,6210,6210,8
|
|
20230920,090000,878130,6220,6180,6220,6180,142
|