679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,201600,224835300,6200,6200,6200,6200,180
|
|
20230918,201500,224835300,6200,6200,6200,6200,0
|
|
20230918,201400,224835300,6200,6200,6200,6200,0
|
|
20230918,201300,224835300,6200,6200,6200,6200,0
|
|
20230918,201200,224835300,6200,6200,6200,6200,0
|
|
20230918,201100,224835300,6200,6200,6200,6200,0
|
|
20230918,201000,224835300,6200,6200,6200,6200,0
|
|
20230918,200900,224835300,6200,6200,6200,6200,0
|
|
20230918,200800,224835300,6200,6200,6200,6200,0
|
|
20230918,200700,224835300,6200,6200,6200,6200,0
|
|
20230918,200600,224835300,6200,6200,6200,6200,0
|
|
20230918,200500,224835300,6200,6200,6200,6200,0
|
|
20230918,200400,224835300,6200,6200,6200,6200,0
|
|
20230918,200300,224835300,6200,6200,6200,6200,0
|
|
20230918,200200,224835300,6200,6200,6200,6200,0
|
|
20230918,200100,224835300,6200,6200,6200,6200,0
|
|
20230918,200000,224835300,6200,6200,6200,6200,0
|
|
20230918,195900,224835300,6200,6200,6200,6200,0
|
|
20230918,195800,224835300,6200,6200,6200,6200,0
|
|
20230918,195700,224835300,6200,6200,6200,6200,0
|
|
20230918,195600,224835300,6200,6200,6200,6200,0
|
|
20230918,195500,224835300,6200,6200,6200,6200,0
|
|
20230918,195400,224835300,6200,6200,6200,6200,0
|
|
20230918,195300,224835300,6200,6200,6200,6200,0
|
|
20230918,195200,224835300,6200,6200,6200,6200,0
|
|
20230918,195100,224835300,6200,6200,6200,6200,0
|
|
20230918,195000,224835300,6200,6200,6200,6200,0
|
|
20230918,194900,224835300,6200,6200,6200,6200,0
|
|
20230918,194800,224835300,6200,6200,6200,6200,0
|
|
20230918,194700,224835300,6200,6200,6200,6200,0
|
|
20230918,194600,224835300,6200,6200,6200,6200,180
|
|
20230918,194500,224835300,6200,6200,6200,6200,0
|
|
20230918,194400,224835300,6200,6200,6200,6200,0
|
|
20230918,194300,224835300,6200,6200,6200,6200,0
|
|
20230918,194200,224835300,6200,6200,6200,6200,0
|
|
20230918,194100,224835300,6200,6200,6200,6200,0
|
|
20230918,194000,224835300,6200,6200,6200,6200,0
|
|
20230918,193900,224835300,6200,6200,6200,6200,0
|
|
20230918,193800,224835300,6200,6200,6200,6200,0
|
|
20230918,193700,224835300,6200,6200,6200,6200,0
|
|
20230918,193600,224835300,6200,6200,6200,6200,0
|
|
20230918,193500,224835300,6200,6200,6200,6200,0
|
|
20230918,193400,224835300,6200,6200,6200,6200,0
|
|
20230918,193300,224835300,6200,6200,6200,6200,0
|
|
20230918,193200,224835300,6200,6200,6200,6200,0
|
|
20230918,193100,224835300,6200,6200,6200,6200,0
|
|
20230918,193000,224835300,6200,6200,6200,6200,0
|
|
20230918,192900,224835300,6200,6200,6200,6200,0
|
|
20230918,192800,224835300,6200,6200,6200,6200,0
|
|
20230918,192700,224835300,6200,6200,6200,6200,0
|
|
20230918,192600,224835300,6200,6200,6200,6200,0
|
|
20230918,192500,224835300,6200,6200,6200,6200,0
|
|
20230918,192400,224835300,6200,6200,6200,6200,0
|
|
20230918,192300,224835300,6200,6200,6200,6200,0
|
|
20230918,192200,224835300,6200,6200,6200,6200,0
|
|
20230918,192100,224835300,6200,6200,6200,6200,0
|
|
20230918,192000,224835300,6200,6200,6200,6200,0
|
|
20230918,191900,224835300,6200,6200,6200,6200,0
|
|
20230918,191800,224835300,6200,6200,6200,6200,0
|
|
20230918,191700,224835300,6200,6200,6200,6200,0
|
|
20230918,191600,224835300,6200,6200,6200,6200,180
|
|
20230918,191500,224835300,6200,6200,6200,6200,0
|
|
20230918,191400,224835300,6200,6200,6200,6200,0
|
|
20230918,191300,224835300,6200,6200,6200,6200,0
|
|
20230918,191200,224835300,6200,6200,6200,6200,0
|
|
20230918,191100,224835300,6200,6200,6200,6200,0
|
|
20230918,191000,224835300,6200,6200,6200,6200,0
|
|
20230918,190900,224835300,6200,6200,6200,6200,0
|
|
20230918,190800,224835300,6200,6200,6200,6200,0
|
|
20230918,190700,224835300,6200,6200,6200,6200,0
|
|
20230918,190600,224835300,6200,6200,6200,6200,0
|
|
20230918,190500,224835300,6200,6200,6200,6200,0
|
|
20230918,190400,224835300,6200,6200,6200,6200,0
|
|
20230918,190300,224835300,6200,6200,6200,6200,0
|
|
20230918,190200,224835300,6200,6200,6200,6200,0
|
|
20230918,190100,224835300,6200,6200,6200,6200,0
|
|
20230918,190000,224835300,6200,6200,6200,6200,0
|
|
20230918,185900,224835300,6200,6200,6200,6200,0
|
|
20230918,185800,224835300,6200,6200,6200,6200,0
|
|
20230918,185700,224835300,6200,6200,6200,6200,0
|
|
20230918,185600,224835300,6200,6200,6200,6200,0
|
|
20230918,185500,224835300,6200,6200,6200,6200,0
|
|
20230918,185400,224835300,6200,6200,6200,6200,0
|
|
20230918,185300,224835300,6200,6200,6200,6200,0
|
|
20230918,185200,224835300,6200,6200,6200,6200,0
|
|
20230918,185100,224835300,6200,6200,6200,6200,0
|
|
20230918,185000,224835300,6200,6200,6200,6200,0
|
|
20230918,184900,224835300,6200,6200,6200,6200,0
|
|
20230918,184800,224835300,6200,6200,6200,6200,0
|
|
20230918,184700,224835300,6200,6200,6200,6200,0
|
|
20230918,184600,224835300,6200,6200,6200,6200,180
|
|
20230918,184500,224835300,6200,6200,6200,6200,0
|
|
20230918,184400,224835300,6200,6200,6200,6200,0
|
|
20230918,184300,224835300,6200,6200,6200,6200,0
|
|
20230918,184200,224835300,6200,6200,6200,6200,0
|
|
20230918,184100,224835300,6200,6200,6200,6200,0
|
|
20230918,184000,224835300,6200,6200,6200,6200,0
|
|
20230918,183900,224835300,6200,6200,6200,6200,0
|
|
20230918,183800,224835300,6200,6200,6200,6200,0
|
|
20230918,183700,224835300,6200,6200,6200,6200,0
|
|
20230918,183600,224835300,6200,6200,6200,6200,0
|
|
20230918,183500,224835300,6200,6200,6200,6200,0
|
|
20230918,183400,224835300,6200,6200,6200,6200,0
|
|
20230918,183300,224835300,6200,6200,6200,6200,0
|
|
20230918,183200,224835300,6200,6200,6200,6200,0
|
|
20230918,183100,224835300,6200,6200,6200,6200,0
|
|
20230918,183000,224835300,6200,6200,6200,6200,0
|
|
20230918,182900,224835300,6200,6200,6200,6200,0
|
|
20230918,182800,224835300,6200,6200,6200,6200,0
|
|
20230918,182700,224835300,6200,6200,6200,6200,0
|
|
20230918,182600,224835300,6200,6200,6200,6200,0
|
|
20230918,182500,224835300,6200,6200,6200,6200,0
|
|
20230918,182400,224835300,6200,6200,6200,6200,0
|
|
20230918,182300,224835300,6200,6200,6200,6200,0
|
|
20230918,182200,224835300,6200,6200,6200,6200,0
|
|
20230918,182100,224835300,6200,6200,6200,6200,0
|
|
20230918,182000,224835300,6200,6200,6200,6200,0
|
|
20230918,181900,224835300,6200,6200,6200,6200,0
|
|
20230918,181800,224835300,6200,6200,6200,6200,0
|
|
20230918,181700,224835300,6200,6200,6200,6200,0
|
|
20230918,181600,224835300,6200,6200,6200,6200,180
|
|
20230918,181500,224835300,6200,6200,6200,6200,0
|
|
20230918,181400,224835300,6200,6200,6200,6200,0
|
|
20230918,181300,224835300,6200,6200,6200,6200,0
|
|
20230918,181200,224835300,6200,6200,6200,6200,0
|
|
20230918,181100,224835300,6200,6200,6200,6200,0
|
|
20230918,181000,224835300,6200,6200,6200,6200,0
|
|
20230918,180900,224835300,6200,6200,6200,6200,0
|
|
20230918,180800,224835300,6200,6200,6200,6200,0
|
|
20230918,180700,224835300,6200,6200,6200,6200,0
|
|
20230918,180600,224835300,6200,6200,6200,6200,0
|
|
20230918,180500,224835300,6200,6200,6200,6200,0
|
|
20230918,180400,224835300,6200,6200,6200,6200,0
|
|
20230918,180300,224835300,6200,6200,6200,6200,0
|
|
20230918,180200,224835300,6200,6200,6200,6200,0
|
|
20230918,180100,224835300,6200,6200,6200,6200,0
|
|
20230918,180000,224835300,6200,6200,6200,6200,0
|
|
20230918,175900,224835300,6200,6200,6200,6200,0
|
|
20230918,175800,224835300,6200,6200,6200,6200,0
|
|
20230918,175700,224835300,6200,6200,6200,6200,0
|
|
20230918,175600,224835300,6200,6200,6200,6200,0
|
|
20230918,175500,224835300,6200,6200,6200,6200,0
|
|
20230918,175400,224835300,6200,6200,6200,6200,0
|
|
20230918,175300,224835300,6200,6200,6200,6200,0
|
|
20230918,175200,224835300,6200,6200,6200,6200,0
|
|
20230918,175100,224835300,6200,6200,6200,6200,0
|
|
20230918,175000,224835300,6200,6200,6200,6200,0
|
|
20230918,174900,224835300,6200,6200,6200,6200,0
|
|
20230918,174800,224835300,6200,6200,6200,6200,0
|
|
20230918,174700,224835300,6200,6200,6200,6200,0
|
|
20230918,174600,224835300,6200,6200,6200,6200,180
|
|
20230918,174500,224835300,6200,6200,6200,6200,0
|
|
20230918,174400,224835300,6200,6200,6200,6200,0
|
|
20230918,174300,224835300,6200,6200,6200,6200,0
|
|
20230918,174200,224835300,6200,6200,6200,6200,0
|
|
20230918,174100,224835300,6200,6200,6200,6200,0
|
|
20230918,174000,224835300,6200,6200,6200,6200,0
|
|
20230918,173900,224835300,6200,6200,6200,6200,0
|
|
20230918,173800,224835300,6200,6200,6200,6200,0
|
|
20230918,173700,224835300,6200,6200,6200,6200,0
|
|
20230918,173600,224835300,6200,6200,6200,6200,0
|
|
20230918,173500,224835300,6200,6200,6200,6200,0
|
|
20230918,173400,224835300,6200,6200,6200,6200,0
|
|
20230918,173300,224835300,6200,6200,6200,6200,0
|
|
20230918,173200,224835300,6200,6200,6200,6200,0
|
|
20230918,173100,224835300,6200,6200,6200,6200,0
|
|
20230918,173000,224835300,6200,6200,6200,6200,0
|
|
20230918,172900,224835300,6200,6200,6200,6200,0
|
|
20230918,172800,224835300,6200,6200,6200,6200,0
|
|
20230918,172700,224835300,6200,6200,6200,6200,0
|
|
20230918,172600,224835300,6200,6200,6200,6200,0
|
|
20230918,172500,224835300,6200,6200,6200,6200,0
|
|
20230918,172400,224835300,6200,6200,6200,6200,0
|
|
20230918,172300,224835300,6200,6200,6200,6200,0
|
|
20230918,172200,224835300,6200,6200,6200,6200,0
|
|
20230918,172100,224835300,6200,6200,6200,6200,0
|
|
20230918,172000,224835300,6200,6200,6200,6200,0
|
|
20230918,171900,224835300,6200,6200,6200,6200,0
|
|
20230918,171800,224835300,6200,6200,6200,6200,0
|
|
20230918,171700,224835300,6200,6200,6200,6200,0
|
|
20230918,171600,224835300,6200,6200,6200,6200,180
|
|
20230918,171500,224835300,6200,6200,6200,6200,0
|
|
20230918,171400,224835300,6200,6200,6200,6200,0
|
|
20230918,171300,224835300,6200,6200,6200,6200,0
|
|
20230918,171200,224835300,6200,6200,6200,6200,0
|
|
20230918,171100,224835300,6200,6200,6200,6200,0
|
|
20230918,171000,224835300,6200,6200,6200,6200,0
|
|
20230918,170900,224835300,6200,6200,6200,6200,0
|
|
20230918,170800,224835300,6200,6200,6200,6200,0
|
|
20230918,170700,224835300,6200,6200,6200,6200,0
|
|
20230918,170600,224835300,6200,6200,6200,6200,0
|
|
20230918,170500,224835300,6200,6200,6200,6200,0
|
|
20230918,170400,224835300,6200,6200,6200,6200,0
|
|
20230918,170300,224835300,6200,6200,6200,6200,0
|
|
20230918,170200,224835300,6200,6200,6200,6200,0
|
|
20230918,170100,224835300,6200,6200,6200,6200,0
|
|
20230918,170000,224835300,6200,6200,6200,6200,0
|
|
20230918,165900,224835300,6200,6200,6200,6200,0
|
|
20230918,165800,224835300,6200,6200,6200,6200,0
|
|
20230918,165700,224835300,6200,6200,6200,6200,0
|
|
20230918,165600,224835300,6200,6200,6200,6200,0
|
|
20230918,165500,224835300,6200,6200,6200,6200,0
|
|
20230918,165400,224835300,6200,6200,6200,6200,0
|
|
20230918,165300,224835300,6200,6200,6200,6200,0
|
|
20230918,165200,224835300,6200,6200,6200,6200,0
|
|
20230918,165100,224835300,6200,6200,6200,6200,0
|
|
20230918,165000,224835300,6200,6200,6200,6200,0
|
|
20230918,164900,224835300,6200,6200,6200,6200,0
|
|
20230918,164800,224835300,6200,6200,6200,6200,0
|
|
20230918,164700,224835300,6200,6200,6200,6200,0
|
|
20230918,164600,224835300,6200,6200,6200,6200,180
|
|
20230918,164500,224835300,6200,6200,6200,6200,0
|
|
20230918,164400,224835300,6200,6200,6200,6200,0
|
|
20230918,164300,224835300,6200,6200,6200,6200,0
|
|
20230918,164200,224835300,6200,6200,6200,6200,0
|
|
20230918,164100,224835300,6200,6200,6200,6200,0
|
|
20230918,164000,224835300,6200,6200,6200,6200,0
|
|
20230918,163900,224835300,6200,6200,6200,6200,0
|
|
20230918,163800,224835300,6200,6200,6200,6200,0
|
|
20230918,163700,224835300,6200,6200,6200,6200,0
|
|
20230918,163600,224835300,6200,6200,6200,6200,0
|
|
20230918,163500,224835300,6200,6200,6200,6200,0
|
|
20230918,163400,224835300,6200,6200,6200,6200,0
|
|
20230918,163300,224835300,6200,6200,6200,6200,0
|
|
20230918,163200,224835300,6200,6200,6200,6200,0
|
|
20230918,163100,224835300,6200,6200,6200,6200,0
|
|
20230918,163000,224835300,6200,6200,6200,6200,0
|
|
20230918,162900,224835300,6200,6200,6200,6200,0
|
|
20230918,162800,224835300,6200,6200,6200,6200,0
|
|
20230918,162700,224835300,6200,6200,6200,6200,0
|
|
20230918,162600,224835300,6200,6200,6200,6200,0
|
|
20230918,162500,224835300,6200,6200,6200,6200,0
|
|
20230918,162400,224835300,6200,6200,6200,6200,0
|
|
20230918,162300,224835300,6200,6200,6200,6200,0
|
|
20230918,162200,224835300,6200,6200,6200,6200,0
|
|
20230918,162100,224835300,6200,6200,6200,6200,0
|
|
20230918,162000,224835300,6200,6200,6200,6200,0
|
|
20230918,161900,224835300,6200,6200,6200,6200,0
|
|
20230918,161800,224835300,6200,6200,6200,6200,0
|
|
20230918,161700,224835300,6200,6200,6200,6200,0
|
|
20230918,161600,224835300,6200,6200,6200,6200,180
|
|
20230918,161500,224835300,6200,6200,6200,6200,0
|
|
20230918,161400,224835300,6200,6200,6200,6200,0
|
|
20230918,161300,224835300,6200,6200,6200,6200,0
|
|
20230918,161200,224835300,6200,6200,6200,6200,0
|
|
20230918,161100,224835300,6200,6200,6200,6200,0
|
|
20230918,161000,224835300,6200,6200,6200,6200,0
|
|
20230918,160900,224835300,6200,6200,6200,6200,0
|
|
20230918,160800,224835300,6200,6200,6200,6200,0
|
|
20230918,160700,224835300,6200,6200,6200,6200,0
|
|
20230918,160600,224835300,6200,6200,6200,6200,0
|
|
20230918,160500,224835300,6200,6200,6200,6200,0
|
|
20230918,160400,224835300,6200,6200,6200,6200,0
|
|
20230918,160300,224835300,6200,6200,6200,6200,0
|
|
20230918,160200,224835300,6200,6200,6200,6200,0
|
|
20230918,160100,224835300,6200,6200,6200,6200,0
|
|
20230918,160000,224835300,6200,6200,6200,6200,0
|
|
20230918,155900,224835300,6200,6200,6200,6200,0
|
|
20230918,155800,224835300,6200,6200,6200,6200,0
|
|
20230918,155700,224835300,6200,6200,6200,6200,0
|
|
20230918,155600,224835300,6200,6200,6200,6200,0
|
|
20230918,155500,224835300,6200,6200,6200,6200,0
|
|
20230918,155400,224835300,6200,6200,6200,6200,0
|
|
20230918,155300,224835300,6200,6200,6200,6200,0
|
|
20230918,155200,224835300,6200,6200,6200,6200,0
|
|
20230918,155100,224835300,6200,6200,6200,6200,0
|
|
20230918,155000,224835300,6200,6200,6200,6200,0
|
|
20230918,154900,224835300,6200,6200,6200,6200,0
|
|
20230918,154800,224835300,6200,6200,6200,6200,0
|
|
20230918,154700,224835300,6200,6200,6200,6200,0
|
|
20230918,154600,224835300,6200,6200,6200,6200,180
|
|
20230918,154500,224835300,6200,6200,6200,6200,0
|
|
20230918,154400,224835300,6200,6200,6200,6200,0
|
|
20230918,154300,224835300,6200,6200,6200,6200,0
|
|
20230918,154200,224835300,6200,6200,6200,6200,0
|
|
20230918,154100,224835300,6200,6200,6200,6200,0
|
|
20230918,154000,224835300,6200,6200,6200,6200,0
|
|
20230918,153900,224835300,6200,6200,6200,6200,0
|
|
20230918,153800,224835300,6200,6200,6200,6200,0
|
|
20230918,153700,224835300,6200,6200,6200,6200,0
|
|
20230918,153600,224835300,6200,6200,6200,6200,0
|
|
20230918,153500,224835300,6200,6200,6200,6200,0
|
|
20230918,153400,224835300,6200,6200,6200,6200,0
|
|
20230918,153300,224835300,6200,6200,6200,6200,0
|
|
20230918,153200,224835300,6200,6200,6200,6200,0
|
|
20230918,153100,224835300,6200,6200,6200,6200,0
|
|
20230918,153000,224835300,6200,6200,6200,6200,180
|
|
20230918,152900,223719300,6210,6210,6210,6210,0
|
|
20230918,152800,223719300,6210,6210,6210,6210,0
|
|
20230918,152700,223719300,6210,6210,6210,6210,0
|
|
20230918,152600,223719300,6210,6210,6210,6210,0
|
|
20230918,152500,223719300,6210,6210,6210,6210,0
|
|
20230918,152400,223719300,6210,6210,6210,6210,0
|
|
20230918,152300,223719300,6210,6210,6210,6210,0
|
|
20230918,152200,223719300,6210,6210,6210,6210,0
|
|
20230918,152100,223719300,6210,6210,6210,6210,0
|
|
20230918,152000,223719300,6210,6210,6210,6210,0
|
|
20230918,151900,223719300,6210,6210,6210,6190,382
|
|
20230918,151800,221348730,6190,6180,6190,6180,289
|
|
20230918,151700,219560820,6180,6180,6190,6180,129
|
|
20230918,151600,218763540,6190,6180,6190,6180,20
|
|
20230918,151500,218639820,6180,6170,6180,6170,232
|
|
20230918,151400,217206570,6180,6180,6180,6180,0
|
|
20230918,151300,217206570,6180,6180,6180,6180,0
|
|
20230918,151200,217206570,6180,6180,6180,6180,0
|
|
20230918,151100,217206570,6180,6180,6180,6180,0
|
|
20230918,151000,217206570,6180,6170,6180,6170,36
|
|
20230918,150900,216984440,6170,6170,6170,6170,12
|
|
20230918,150800,216910400,6170,6170,6170,6170,212
|
|
20230918,150700,215602360,6180,6180,6180,6180,120
|
|
20230918,150600,214860760,6180,6180,6180,6180,0
|
|
20230918,150500,214860760,6180,6170,6180,6160,422
|
|
20230918,150400,212259970,6170,6170,6170,6170,75
|
|
20230918,150300,211797220,6180,6170,6180,6170,17
|
|
20230918,150200,211692320,6180,6170,6180,6170,194
|
|
20230918,150100,210495330,6170,6170,6170,6170,316
|
|
20230918,150000,208545610,6180,6180,6180,6180,160
|
|
20230918,145900,207556810,6180,6180,6180,6180,470
|
|
20230918,145800,204652210,6170,6180,6180,6170,2
|
|
20230918,145700,204639860,6180,6180,6180,6180,1
|
|
20230918,145600,204633680,6180,6180,6180,6180,20
|
|
20230918,145500,204510080,6180,6180,6180,6180,15
|
|
20230918,145400,204417380,6180,6180,6180,6180,52
|
|
20230918,145300,204096020,6170,6170,6170,6170,0
|
|
20230918,145200,204096020,6170,6170,6170,6170,5
|
|
20230918,145100,204065170,6170,6170,6170,6170,2
|
|
20230918,145000,204052830,6170,6170,6170,6170,3
|
|
20230918,144900,204034320,6170,6170,6170,6170,84
|
|
20230918,144800,203516040,6170,6180,6180,6170,11
|
|
20230918,144700,203448070,6180,6180,6180,6180,0
|
|
20230918,144600,203448070,6180,6180,6180,6180,204
|
|
20230918,144500,202187350,6180,6180,6180,6180,7
|
|
20230918,144400,202144090,6180,6180,6180,6180,0
|
|
20230918,144300,202144090,6180,6180,6180,6180,100
|
|
20230918,144200,201526090,6170,6170,6170,6170,0
|
|
20230918,144100,201526090,6170,6170,6170,6170,342
|
|
20230918,144000,199415950,6170,6170,6170,6170,4
|
|
20230918,143900,199391270,6170,6170,6170,6170,0
|
|
20230918,143800,199391270,6170,6170,6170,6170,119
|
|
20230918,143700,198657040,6170,6170,6170,6170,1
|
|
20230918,143600,198650870,6170,6170,6170,6170,2
|
|
20230918,143500,198638530,6170,6170,6170,6170,43
|
|
20230918,143400,198373220,6180,6170,6180,6170,14
|
|
20230918,143300,198286780,6170,6170,6170,6170,8
|
|
20230918,143200,198237420,6170,6170,6170,6170,229
|
|
20230918,143100,196824490,6180,6190,6190,6180,8
|
|
20230918,143000,196775040,6180,6180,6180,6180,160
|
|
20230918,142900,195786240,6190,6190,6190,6190,0
|
|
20230918,142800,195786240,6190,6190,6190,6190,0
|
|
20230918,142700,195786240,6190,6190,6190,6190,0
|
|
20230918,142600,195786240,6190,6190,6190,6190,0
|
|
20230918,142500,195786240,6190,6190,6190,6190,8
|
|
20230918,142400,195736720,6180,6180,6180,6180,0
|
|
20230918,142300,195736720,6180,6180,6180,6180,0
|
|
20230918,142200,195736720,6180,6180,6180,6180,0
|
|
20230918,142100,195736720,6180,6180,6180,6180,0
|
|
20230918,142000,195736720,6180,6180,6180,6180,0
|
|
20230918,141900,195736720,6180,6180,6180,6180,0
|
|
20230918,141800,195736720,6180,6180,6180,6180,19
|
|
20230918,141700,195619300,6180,6170,6180,6170,170
|
|
20230918,141600,194568800,6170,6170,6170,6170,39
|
|
20230918,141500,194328170,6180,6180,6180,6180,0
|
|
20230918,141400,194328170,6180,6180,6180,6180,22
|
|
20230918,141300,194192210,6190,6190,6190,6190,0
|
|
20230918,141200,194192210,6190,6190,6190,6190,0
|
|
20230918,141100,194192210,6190,6190,6190,6190,0
|
|
20230918,141000,194192210,6190,6190,6190,6190,0
|
|
20230918,140900,194192210,6190,6170,6190,6170,264
|
|
20230918,140800,192560730,6170,6170,6170,6170,3
|
|
20230918,140700,192542220,6170,6170,6170,6170,20
|
|
20230918,140600,192418820,6200,6200,6200,6200,0
|
|
20230918,140500,192418820,6200,6200,6200,6200,2
|
|
20230918,140400,192406420,6210,6210,6210,6210,0
|
|
20230918,140300,192406420,6210,6210,6210,6210,0
|
|
20230918,140200,192406420,6210,6210,6210,6210,0
|
|
20230918,140100,192406420,6210,6210,6210,6210,0
|
|
20230918,140000,192406420,6210,6210,6210,6210,0
|
|
20230918,135900,192406420,6210,6210,6210,6210,0
|
|
20230918,135800,192406420,6210,6210,6210,6210,1
|
|
20230918,135700,192400210,6200,6180,6200,6170,363
|
|
20230918,135600,190157380,6180,6180,6180,6180,0
|
|
20230918,135500,190157380,6180,6180,6180,6180,0
|
|
20230918,135400,190157380,6180,6180,6180,6180,0
|
|
20230918,135300,190157380,6180,6180,6180,6180,0
|
|
20230918,135200,190157380,6180,6180,6180,6180,0
|
|
20230918,135100,190157380,6180,6180,6180,6180,5
|
|
20230918,135000,190126480,6180,6180,6180,6180,0
|
|
20230918,134900,190126480,6180,6180,6180,6180,0
|
|
20230918,134800,190126480,6180,6180,6180,6180,15
|
|
20230918,134700,190033780,6180,6180,6180,6180,272
|
|
20230918,134600,188352820,6180,6170,6180,6170,213
|
|
20230918,134500,187038300,6180,6180,6180,6180,20
|
|
20230918,134400,186914700,6190,6190,6190,6190,20
|
|
20230918,134300,186790900,6170,6170,6170,6170,0
|
|
20230918,134200,186790900,6170,6180,6180,6170,339
|
|
20230918,134100,184695890,6180,6180,6180,6180,215
|
|
20230918,134000,183367190,6210,6210,6210,6210,0
|
|
20230918,133900,183367190,6210,6210,6210,6210,0
|
|
20230918,133800,183367190,6210,6210,6210,6210,0
|
|
20230918,133700,183367190,6210,6210,6210,6210,0
|
|
20230918,133600,183367190,6210,6200,6210,6200,100
|
|
20230918,133500,182746690,6190,6190,6190,6190,3
|
|
20230918,133400,182728120,6190,6190,6190,6190,3
|
|
20230918,133300,182709550,6190,6190,6190,6190,244
|
|
20230918,133200,181199190,6190,6200,6200,6190,392
|
|
20230918,133100,178770560,6200,6200,6200,6200,0
|
|
20230918,133000,178770560,6200,6200,6200,6200,0
|
|
20230918,132900,178770560,6200,6200,6200,6200,0
|
|
20230918,132800,178770560,6200,6200,6200,6200,0
|
|
20230918,132700,178770560,6200,6210,6210,6200,6
|
|
20230918,132600,178733350,6220,6220,6220,6220,0
|
|
20230918,132500,178733350,6220,6220,6220,6220,0
|
|
20230918,132400,178733350,6220,6220,6220,6220,0
|
|
20230918,132300,178733350,6220,6220,6220,6220,0
|
|
20230918,132200,178733350,6220,6220,6220,6220,20
|
|
20230918,132100,178608950,6220,6220,6220,6220,0
|
|
20230918,132000,178608950,6220,6220,6220,6220,50
|
|
20230918,131900,178297950,6220,6220,6220,6220,0
|
|
20230918,131800,178297950,6220,6220,6220,6220,10
|
|
20230918,131700,178235750,6220,6220,6220,6220,2
|
|
20230918,131600,178223310,6220,6220,6220,6220,6
|
|
20230918,131500,178185990,6220,6220,6230,6210,153
|
|
20230918,131400,177233900,6220,6220,6220,6220,18
|
|
20230918,131300,177121940,6230,6230,6230,6230,0
|
|
20230918,131200,177121940,6230,6230,6230,6230,1
|
|
20230918,131100,177115710,6220,6220,6220,6220,0
|
|
20230918,131000,177115710,6220,6220,6220,6220,0
|
|
20230918,130900,177115710,6220,6230,6230,6220,3
|
|
20230918,130800,177097040,6190,6190,6190,6190,0
|
|
20230918,130700,177097040,6190,6190,6190,6190,0
|
|
20230918,130600,177097040,6190,6190,6190,6190,0
|
|
20230918,130500,177097040,6190,6190,6190,6190,1
|
|
20230918,130400,177090850,6190,6190,6190,6190,0
|
|
20230918,130300,177090850,6190,6190,6190,6190,0
|
|
20230918,130200,177090850,6190,6190,6190,6190,1
|
|
20230918,130100,177084660,6230,6230,6230,6230,0
|
|
20230918,130000,177084660,6230,6220,6230,6220,198
|
|
20230918,125900,175852120,6230,6230,6230,6230,0
|
|
20230918,125800,175852120,6230,6230,6230,6230,1
|
|
20230918,125700,175845890,6180,6180,6180,6180,0
|
|
20230918,125600,175845890,6180,6180,6180,6180,0
|
|
20230918,125500,175845890,6180,6200,6200,6180,1245
|
|
20230918,125400,168141120,6200,6200,6200,6200,0
|
|
20230918,125300,168141120,6200,6200,6200,6200,0
|
|
20230918,125200,168141120,6200,6200,6200,6200,0
|
|
20230918,125100,168141120,6200,6200,6200,6200,0
|
|
20230918,125000,168141120,6200,6200,6200,6200,5
|
|
20230918,124900,168110120,6200,6200,6200,6200,2000
|
|
20230918,124800,155710120,6230,6210,6230,6200,642
|
|
20230918,124700,151729610,6230,6230,6230,6230,250
|
|
20230918,124600,150172110,6230,6230,6230,6230,26
|
|
20230918,124500,150010130,6230,6230,6230,6230,0
|
|
20230918,124400,150010130,6230,6230,6230,6230,0
|
|
20230918,124300,150010130,6230,6230,6230,6230,59
|
|
20230918,124200,149642560,6210,6210,6210,6210,19
|
|
20230918,124100,149524570,6210,6220,6220,6210,270
|
|
20230918,124000,147846280,6220,6220,6220,6220,0
|
|
20230918,123900,147846280,6220,6220,6220,6220,200
|
|
20230918,123800,146602280,6220,6220,6220,6220,0
|
|
20230918,123700,146602280,6220,6220,6220,6220,0
|
|
20230918,123600,146602280,6220,6220,6220,6220,20
|
|
20230918,123500,146477880,6230,6230,6230,6230,51
|
|
20230918,123400,146160150,6230,6230,6230,6230,30
|
|
20230918,123300,145973250,6230,6230,6230,6230,0
|
|
20230918,123200,145973250,6230,6230,6230,6230,0
|
|
20230918,123100,145973250,6230,6230,6230,6230,2
|
|
20230918,123000,145960790,6220,6220,6220,6220,446
|
|
20230918,122900,143186670,6250,6250,6250,6250,0
|
|
20230918,122800,143186670,6250,6250,6250,6250,113
|
|
20230918,122700,142480420,6250,6250,6250,6250,0
|
|
20230918,122600,142480420,6250,6250,6250,6250,0
|
|
20230918,122500,142480420,6250,6250,6250,6250,0
|
|
20230918,122400,142480420,6250,6250,6250,6250,0
|
|
20230918,122300,142480420,6250,6250,6250,6250,0
|
|
20230918,122200,142480420,6250,6250,6250,6250,0
|
|
20230918,122100,142480420,6250,6250,6250,6250,198
|
|
20230918,122000,141242920,6250,6240,6250,6240,1000
|
|
20230918,121900,134995930,6230,6230,6230,6230,25
|
|
20230918,121800,134840180,6230,6220,6230,6220,198
|
|
20230918,121700,133606790,6210,6210,6210,6210,0
|
|
20230918,121600,133606790,6210,6210,6210,6210,0
|
|
20230918,121500,133606790,6210,6210,6210,6210,135
|
|
20230918,121400,132768440,6210,6210,6210,6210,3
|
|
20230918,121300,132749810,6210,6210,6210,6210,100
|
|
20230918,121200,132128810,6230,6230,6230,6230,0
|
|
20230918,121100,132128810,6230,6230,6230,6230,0
|
|
20230918,121000,132128810,6230,6230,6230,6230,0
|
|
20230918,120900,132128810,6230,6230,6230,6230,0
|
|
20230918,120800,132128810,6230,6230,6230,6230,0
|
|
20230918,120700,132128810,6230,6230,6230,6230,0
|
|
20230918,120600,132128810,6230,6230,6230,6230,0
|
|
20230918,120500,132128810,6230,6230,6230,6230,0
|
|
20230918,120400,132128810,6230,6230,6230,6230,10
|
|
20230918,120300,132066510,6230,6230,6230,6230,1
|
|
20230918,120200,132060280,6240,6240,6240,6240,1
|
|
20230918,120100,132054040,6200,6200,6200,6200,0
|
|
20230918,120000,132054040,6200,6200,6200,6200,0
|
|
20230918,115900,132054040,6200,6200,6200,6200,0
|
|
20230918,115800,132054040,6200,6200,6200,6200,127
|
|
20230918,115700,131266640,6210,6210,6210,6210,0
|
|
20230918,115600,131266640,6210,6210,6210,6210,0
|
|
20230918,115500,131266640,6210,6210,6210,6210,0
|
|
20230918,115400,131266640,6210,6210,6210,6210,11
|
|
20230918,115300,131198330,6210,6210,6210,6210,2
|
|
20230918,115200,131185910,6210,6210,6210,6210,0
|
|
20230918,115100,131185910,6210,6210,6210,6210,330
|
|
20230918,115000,129136610,6220,6220,6220,6220,3
|
|
20230918,114900,129117950,6230,6230,6230,6230,1
|
|
20230918,114800,129111720,6200,6200,6200,6200,0
|
|
20230918,114700,129111720,6200,6200,6200,6200,0
|
|
20230918,114600,129111720,6200,6200,6200,6200,0
|
|
20230918,114500,129111720,6200,6200,6200,6200,0
|
|
20230918,114400,129111720,6200,6220,6220,6200,1018
|
|
20230918,114300,122794570,6220,6210,6220,6210,63
|
|
20230918,114200,122403160,6210,6210,6210,6210,455
|
|
20230918,114100,119577610,6210,6210,6210,6210,0
|
|
20230918,114000,119577610,6210,6210,6210,6210,0
|
|
20230918,113900,119577610,6210,6210,6210,6210,180
|
|
20230918,113800,118459810,6220,6220,6220,6220,20
|
|
20230918,113700,118335410,6240,6240,6240,6240,0
|
|
20230918,113600,118335410,6240,6240,6240,6240,2
|
|
20230918,113500,118322930,6240,6240,6240,6240,15
|
|
20230918,113400,118229330,6240,6240,6240,6240,0
|
|
20230918,113300,118229330,6240,6240,6240,6240,0
|
|
20230918,113200,118229330,6240,6240,6240,6240,0
|
|
20230918,113100,118229330,6240,6240,6240,6240,0
|
|
20230918,113000,118229330,6240,6240,6240,6240,0
|
|
20230918,112900,118229330,6240,6240,6240,6240,0
|
|
20230918,112800,118229330,6240,6240,6240,6240,0
|
|
20230918,112700,118229330,6240,6240,6240,6240,3
|
|
20230918,112600,118210610,6200,6200,6200,6200,50
|
|
20230918,112500,117900610,6200,6200,6200,6200,0
|
|
20230918,112400,117900610,6200,6200,6200,6200,0
|
|
20230918,112300,117900610,6200,6200,6200,6200,0
|
|
20230918,112200,117900610,6200,6230,6230,6200,145
|
|
20230918,112100,117000120,6240,6240,6240,6240,0
|
|
20230918,112000,117000120,6240,6240,6240,6240,14
|
|
20230918,111900,116912760,6250,6250,6250,6250,0
|
|
20230918,111800,116912760,6250,6250,6250,6250,5
|
|
20230918,111700,116881510,6250,6250,6250,6250,40
|
|
20230918,111600,116631510,6250,6250,6250,6250,25
|
|
20230918,111500,116475260,6250,6250,6250,6250,43
|
|
20230918,111400,116206510,6250,6250,6250,6250,0
|
|
20230918,111300,116206510,6250,6240,6250,6240,99
|
|
20230918,111200,115587800,6240,6250,6250,6240,40
|
|
20230918,111100,115337810,6250,6250,6250,6250,10
|
|
20230918,111000,115275310,6240,6240,6240,6240,4
|
|
20230918,110900,115250350,6230,6240,6240,6230,8
|
|
20230918,110800,115200500,6250,6250,6250,6250,44
|
|
20230918,110700,114925500,6250,6250,6250,6250,6
|
|
20230918,110600,114888000,6250,6240,6250,6240,211
|
|
20230918,110500,113571250,6240,6230,6240,6230,19
|
|
20230918,110400,113452700,6240,6240,6240,6240,1
|
|
20230918,110300,113446460,6240,6240,6240,6240,0
|
|
20230918,110200,113446460,6240,6240,6240,6240,0
|
|
20230918,110100,113446460,6240,6240,6240,6240,0
|
|
20230918,110000,113446460,6240,6240,6240,6240,0
|
|
20230918,105900,113446460,6240,6240,6240,6240,0
|
|
20230918,105800,113446460,6240,6240,6240,6240,0
|
|
20230918,105700,113446460,6240,6240,6240,6240,0
|
|
20230918,105600,113446460,6240,6230,6240,6230,121
|
|
20230918,105500,112691920,6200,6200,6200,6200,0
|
|
20230918,105400,112691920,6200,6200,6200,6200,0
|
|
20230918,105300,112691920,6200,6230,6230,6200,50
|
|
20230918,105200,112381500,6240,6240,6240,6240,68
|
|
20230918,105100,111957180,6240,6240,6240,6240,0
|
|
20230918,105000,111957180,6240,6240,6240,6240,0
|
|
20230918,104900,111957180,6240,6240,6240,6240,2
|
|
20230918,104800,111944700,6240,6240,6240,6240,20
|
|
20230918,104700,111819900,6200,6200,6200,6200,0
|
|
20230918,104600,111819900,6200,6220,6220,6200,100
|
|
20230918,104500,111199370,6220,6240,6240,6210,138
|
|
20230918,104400,110339200,6240,6240,6240,6240,399
|
|
20230918,104300,107849440,6230,6230,6230,6230,134
|
|
20230918,104200,107014620,6230,6230,6230,6230,10
|
|
20230918,104100,106952320,6230,6230,6230,6230,24
|
|
20230918,104000,106802800,6230,6210,6230,6210,154
|
|
20230918,103900,105845350,6210,6210,6210,6210,8
|
|
20230918,103800,105795670,6210,6180,6210,6180,224
|
|
20230918,103700,104408040,6180,6180,6180,6180,146
|
|
20230918,103600,103505760,6180,6180,6180,6180,1000
|
|
20230918,103500,97325760,6200,6200,6200,6200,4
|
|
20230918,103400,97300960,6210,6210,6210,6210,0
|
|
20230918,103300,97300960,6210,6210,6210,6210,3
|
|
20230918,103200,97282330,6210,6210,6210,6210,0
|
|
20230918,103100,97282330,6210,6200,6210,6200,201
|
|
20230918,103000,96034140,6210,6210,6210,6210,0
|
|
20230918,102900,96034140,6210,6200,6210,6200,42
|
|
20230918,102800,95773400,6210,6180,6210,6170,181
|
|
20230918,102700,94655460,6180,6180,6190,6170,60
|
|
20230918,102600,94284170,6180,6190,6190,6180,465
|
|
20230918,102500,91409410,6190,6190,6220,6190,261
|
|
20230918,102400,89793790,6190,6190,6190,6190,229
|
|
20230918,102300,88376280,6190,6190,6190,6190,10
|
|
20230918,102200,88314380,6190,6190,6190,6190,0
|
|
20230918,102100,88314380,6190,6200,6200,6190,914
|
|
20230918,102000,82647610,6200,6200,6200,6200,37
|
|
20230918,101900,82418210,6220,6220,6220,6220,5
|
|
20230918,101800,82387110,6190,6190,6190,6190,0
|
|
20230918,101700,82387110,6190,6200,6200,6190,217
|
|
20230918,101600,81043860,6200,6200,6200,6200,13
|
|
20230918,101500,80963260,6200,6200,6200,6200,88
|
|
20230918,101400,80417660,6200,6190,6200,6190,126
|
|
20230918,101300,79637010,6200,6210,6210,6200,75
|
|
20230918,101200,79171560,6200,6200,6200,6200,7
|
|
20230918,101100,79128160,6210,6210,6210,6210,5
|
|
20230918,101000,79097110,6210,6210,6210,6210,2
|
|
20230918,100900,79084690,6220,6220,6220,6220,1
|
|
20230918,100800,79078470,6230,6230,6230,6230,0
|
|
20230918,100700,79078470,6230,6230,6230,6230,5
|
|
20230918,100600,79047320,6230,6230,6230,6230,0
|
|
20230918,100500,79047320,6230,6230,6230,6230,5
|
|
20230918,100400,79016170,6230,6230,6230,6230,0
|
|
20230918,100300,79016170,6230,6190,6230,6190,7
|
|
20230918,100200,78972760,6190,6190,6190,6190,504
|
|
20230918,100100,75853000,6200,6200,6200,6200,300
|
|
20230918,100000,73993000,6200,6200,6200,6200,158
|
|
20230918,095900,73013400,6210,6210,6210,6210,0
|
|
20230918,095800,73013400,6210,6210,6210,6210,0
|
|
20230918,095700,73013400,6210,6210,6210,6210,50
|
|
20230918,095600,72702900,6220,6200,6220,6200,69
|
|
20230918,095500,72274170,6200,6200,6200,6200,0
|
|
20230918,095400,72274170,6200,6200,6200,6200,101
|
|
20230918,095300,71647970,6230,6230,6230,6230,0
|
|
20230918,095200,71647970,6230,6230,6230,6230,0
|
|
20230918,095100,71647970,6230,6230,6230,6230,0
|
|
20230918,095000,71647970,6230,6230,6230,6230,0
|
|
20230918,094900,71647970,6230,6230,6230,6230,7
|
|
20230918,094800,71604360,6190,6190,6190,6190,1
|
|
20230918,094700,71598170,6180,6200,6200,6180,237
|
|
20230918,094600,70132090,6240,6250,6250,6240,16
|
|
20230918,094500,70032240,6200,6210,6210,6200,338
|
|
20230918,094400,67935790,6200,6210,6210,6200,200
|
|
20230918,094300,66695580,6210,6210,6210,6210,20
|
|
20230918,094200,66571380,6210,6250,6250,6210,301
|
|
20230918,094100,64700130,6210,6220,6220,6210,318
|
|
20230918,094000,62725250,6250,6250,6250,6250,0
|
|
20230918,093900,62725250,6250,6250,6250,6250,1
|
|
20230918,093800,62719000,6220,6220,6220,6220,100
|
|
20230918,093700,62097000,6250,6220,6250,6220,4
|
|
20230918,093600,62072030,6220,6220,6220,6220,30
|
|
20230918,093500,61885430,6250,6250,6250,6250,0
|
|
20230918,093400,61885430,6250,6250,6250,6250,100
|
|
20230918,093300,61260430,6250,6250,6250,6250,0
|
|
20230918,093200,61260430,6250,6250,6250,6250,1
|
|
20230918,093100,61254180,6210,6210,6210,6210,0
|
|
20230918,093000,61254180,6210,6210,6210,6210,7
|
|
20230918,092900,61210710,6200,6210,6210,6200,300
|
|
20230918,092800,59350460,6200,6210,6210,6200,735
|
|
20230918,092700,54792710,6200,6200,6200,6200,0
|
|
20230918,092600,54792710,6200,6200,6200,6200,0
|
|
20230918,092500,54792710,6200,6220,6220,6200,1017
|
|
20230918,092400,48480020,6210,6220,6220,6210,190
|
|
20230918,092300,47299780,6250,6250,6250,6200,1151
|
|
20230918,092200,40145370,6250,6250,6250,6250,147
|
|
20230918,092100,39226620,6260,6260,6260,6260,21
|
|
20230918,092000,39095160,6250,6250,6250,6250,0
|
|
20230918,091900,39095160,6250,6280,6280,6250,202
|
|
20230918,091800,37832600,6240,6270,6270,6240,806
|
|
20230918,091700,32788290,6280,6280,6280,6280,5
|
|
20230918,091600,32756890,6280,6280,6280,6280,5
|
|
20230918,091500,32725490,6280,6280,6280,6280,499
|
|
20230918,091400,29591770,6280,6280,6280,6280,10
|
|
20230918,091300,29528970,6300,6300,6300,6300,10
|
|
20230918,091200,29465970,6300,6300,6300,6300,41
|
|
20230918,091100,29207670,6290,6290,6290,6290,10
|
|
20230918,091000,29144770,6290,6290,6290,6290,3
|
|
20230918,090900,29125900,6300,6300,6300,6300,1
|
|
20230918,090800,29119600,6300,6300,6300,6300,0
|
|
20230918,090700,29119600,6300,6300,6300,6300,100
|
|
20230918,090600,28489600,6310,6320,6340,6310,13
|
|
20230918,090500,28407380,6310,6300,6310,6300,15
|
|
20230918,090400,28312840,6290,6240,6290,6240,1247
|
|
20230918,090300,20497920,6200,6210,6210,6200,1100
|
|
20230918,090200,13667920,6210,6220,6230,6210,249
|
|
20230918,090100,12120420,6180,6200,6200,6180,247
|
|
20230918,090000,10590420,6180,6220,6220,6180,1602
|