676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201300,448938210,6110,6110,6110,6110,607
|
|
20230919,201200,448938210,6110,6110,6110,6110,0
|
|
20230919,201100,448938210,6110,6110,6110,6110,0
|
|
20230919,201000,448938210,6110,6110,6110,6110,0
|
|
20230919,200900,448938210,6110,6110,6110,6110,0
|
|
20230919,200800,448938210,6110,6110,6110,6110,0
|
|
20230919,200700,448938210,6110,6110,6110,6110,0
|
|
20230919,200600,448938210,6110,6110,6110,6110,0
|
|
20230919,200500,448938210,6110,6110,6110,6110,0
|
|
20230919,200400,448938210,6110,6110,6110,6110,0
|
|
20230919,200300,448938210,6110,6110,6110,6110,0
|
|
20230919,200200,448938210,6110,6110,6110,6110,0
|
|
20230919,200100,448938210,6110,6110,6110,6110,0
|
|
20230919,200000,448938210,6110,6110,6110,6110,0
|
|
20230919,195900,448938210,6110,6110,6110,6110,0
|
|
20230919,195800,448938210,6110,6110,6110,6110,0
|
|
20230919,195700,448938210,6110,6110,6110,6110,0
|
|
20230919,195600,448938210,6110,6110,6110,6110,0
|
|
20230919,195500,448938210,6110,6110,6110,6110,0
|
|
20230919,195400,448938210,6110,6110,6110,6110,0
|
|
20230919,195300,448938210,6110,6110,6110,6110,0
|
|
20230919,195200,448938210,6110,6110,6110,6110,0
|
|
20230919,195100,448938210,6110,6110,6110,6110,0
|
|
20230919,195000,448938210,6110,6110,6110,6110,0
|
|
20230919,194900,448938210,6110,6110,6110,6110,0
|
|
20230919,194800,448938210,6110,6110,6110,6110,0
|
|
20230919,194700,448938210,6110,6110,6110,6110,0
|
|
20230919,194600,448938210,6110,6110,6110,6110,0
|
|
20230919,194500,448938210,6110,6110,6110,6110,0
|
|
20230919,194400,448938210,6110,6110,6110,6110,0
|
|
20230919,194300,448938210,6110,6110,6110,6110,607
|
|
20230919,194200,448938210,6110,6110,6110,6110,0
|
|
20230919,194100,448938210,6110,6110,6110,6110,0
|
|
20230919,194000,448938210,6110,6110,6110,6110,0
|
|
20230919,193900,448938210,6110,6110,6110,6110,0
|
|
20230919,193800,448938210,6110,6110,6110,6110,0
|
|
20230919,193700,448938210,6110,6110,6110,6110,0
|
|
20230919,193600,448938210,6110,6110,6110,6110,0
|
|
20230919,193500,448938210,6110,6110,6110,6110,0
|
|
20230919,193400,448938210,6110,6110,6110,6110,0
|
|
20230919,193300,448938210,6110,6110,6110,6110,0
|
|
20230919,193200,448938210,6110,6110,6110,6110,0
|
|
20230919,193100,448938210,6110,6110,6110,6110,0
|
|
20230919,193000,448938210,6110,6110,6110,6110,0
|
|
20230919,192900,448938210,6110,6110,6110,6110,0
|
|
20230919,192800,448938210,6110,6110,6110,6110,0
|
|
20230919,192700,448938210,6110,6110,6110,6110,0
|
|
20230919,192600,448938210,6110,6110,6110,6110,0
|
|
20230919,192500,448938210,6110,6110,6110,6110,0
|
|
20230919,192400,448938210,6110,6110,6110,6110,0
|
|
20230919,192300,448938210,6110,6110,6110,6110,0
|
|
20230919,192200,448938210,6110,6110,6110,6110,0
|
|
20230919,192100,448938210,6110,6110,6110,6110,0
|
|
20230919,192000,448938210,6110,6110,6110,6110,0
|
|
20230919,191900,448938210,6110,6110,6110,6110,0
|
|
20230919,191800,448938210,6110,6110,6110,6110,0
|
|
20230919,191700,448938210,6110,6110,6110,6110,0
|
|
20230919,191600,448938210,6110,6110,6110,6110,0
|
|
20230919,191500,448938210,6110,6110,6110,6110,0
|
|
20230919,191400,448938210,6110,6110,6110,6110,0
|
|
20230919,191300,448938210,6110,6110,6110,6110,607
|
|
20230919,191200,448938210,6110,6110,6110,6110,0
|
|
20230919,191100,448938210,6110,6110,6110,6110,0
|
|
20230919,191000,448938210,6110,6110,6110,6110,0
|
|
20230919,190900,448938210,6110,6110,6110,6110,0
|
|
20230919,190800,448938210,6110,6110,6110,6110,0
|
|
20230919,190700,448938210,6110,6110,6110,6110,0
|
|
20230919,190600,448938210,6110,6110,6110,6110,0
|
|
20230919,190500,448938210,6110,6110,6110,6110,0
|
|
20230919,190400,448938210,6110,6110,6110,6110,0
|
|
20230919,190300,448938210,6110,6110,6110,6110,0
|
|
20230919,190200,448938210,6110,6110,6110,6110,0
|
|
20230919,190100,448938210,6110,6110,6110,6110,0
|
|
20230919,190000,448938210,6110,6110,6110,6110,0
|
|
20230919,185900,448938210,6110,6110,6110,6110,0
|
|
20230919,185800,448938210,6110,6110,6110,6110,0
|
|
20230919,185700,448938210,6110,6110,6110,6110,0
|
|
20230919,185600,448938210,6110,6110,6110,6110,0
|
|
20230919,185500,448938210,6110,6110,6110,6110,0
|
|
20230919,185400,448938210,6110,6110,6110,6110,0
|
|
20230919,185300,448938210,6110,6110,6110,6110,0
|
|
20230919,185200,448938210,6110,6110,6110,6110,0
|
|
20230919,185100,448938210,6110,6110,6110,6110,0
|
|
20230919,185000,448938210,6110,6110,6110,6110,0
|
|
20230919,184900,448938210,6110,6110,6110,6110,0
|
|
20230919,184800,448938210,6110,6110,6110,6110,0
|
|
20230919,184700,448938210,6110,6110,6110,6110,0
|
|
20230919,184600,448938210,6110,6110,6110,6110,0
|
|
20230919,184500,448938210,6110,6110,6110,6110,0
|
|
20230919,184400,448938210,6110,6110,6110,6110,0
|
|
20230919,184300,448938210,6110,6110,6110,6110,607
|
|
20230919,184200,448938210,6110,6110,6110,6110,0
|
|
20230919,184100,448938210,6110,6110,6110,6110,0
|
|
20230919,184000,448938210,6110,6110,6110,6110,0
|
|
20230919,183900,448938210,6110,6110,6110,6110,0
|
|
20230919,183800,448938210,6110,6110,6110,6110,0
|
|
20230919,183700,448938210,6110,6110,6110,6110,0
|
|
20230919,183600,448938210,6110,6110,6110,6110,0
|
|
20230919,183500,448938210,6110,6110,6110,6110,0
|
|
20230919,183400,448938210,6110,6110,6110,6110,0
|
|
20230919,183300,448938210,6110,6110,6110,6110,0
|
|
20230919,183200,448938210,6110,6110,6110,6110,0
|
|
20230919,183100,448938210,6110,6110,6110,6110,0
|
|
20230919,183000,448938210,6110,6110,6110,6110,0
|
|
20230919,182900,448938210,6110,6110,6110,6110,0
|
|
20230919,182800,448938210,6110,6110,6110,6110,0
|
|
20230919,182700,448938210,6110,6110,6110,6110,0
|
|
20230919,182600,448938210,6110,6110,6110,6110,0
|
|
20230919,182500,448938210,6110,6110,6110,6110,0
|
|
20230919,182400,448938210,6110,6110,6110,6110,0
|
|
20230919,182300,448938210,6110,6110,6110,6110,0
|
|
20230919,182200,448938210,6110,6110,6110,6110,0
|
|
20230919,182100,448938210,6110,6110,6110,6110,0
|
|
20230919,182000,448938210,6110,6110,6110,6110,0
|
|
20230919,181900,448938210,6110,6110,6110,6110,0
|
|
20230919,181800,448938210,6110,6110,6110,6110,0
|
|
20230919,181700,448938210,6110,6110,6110,6110,0
|
|
20230919,181600,448938210,6110,6110,6110,6110,0
|
|
20230919,181500,448938210,6110,6110,6110,6110,0
|
|
20230919,181400,448938210,6110,6110,6110,6110,0
|
|
20230919,181300,448938210,6110,6110,6110,6110,607
|
|
20230919,181200,448938210,6110,6110,6110,6110,0
|
|
20230919,181100,448938210,6110,6110,6110,6110,0
|
|
20230919,181000,448938210,6110,6110,6110,6110,0
|
|
20230919,180900,448938210,6110,6110,6110,6110,0
|
|
20230919,180800,448938210,6110,6110,6110,6110,0
|
|
20230919,180700,448938210,6110,6110,6110,6110,0
|
|
20230919,180600,448938210,6110,6110,6110,6110,0
|
|
20230919,180500,448938210,6110,6110,6110,6110,0
|
|
20230919,180400,448938210,6110,6110,6110,6110,0
|
|
20230919,180300,448938210,6110,6110,6110,6110,0
|
|
20230919,180200,448938210,6110,6110,6110,6110,0
|
|
20230919,180100,448938210,6110,6110,6110,6110,0
|
|
20230919,180000,448938210,6110,6110,6110,6110,0
|
|
20230919,175900,448938210,6110,6110,6110,6110,0
|
|
20230919,175800,448938210,6110,6110,6110,6110,0
|
|
20230919,175700,448938210,6110,6110,6110,6110,0
|
|
20230919,175600,448938210,6110,6110,6110,6110,0
|
|
20230919,175500,448938210,6110,6110,6110,6110,0
|
|
20230919,175400,448938210,6110,6110,6110,6110,0
|
|
20230919,175300,448938210,6110,6110,6110,6110,0
|
|
20230919,175200,448938210,6110,6110,6110,6110,0
|
|
20230919,175100,448938210,6110,6110,6110,6110,0
|
|
20230919,175000,448938210,6110,6110,6110,6110,0
|
|
20230919,174900,448938210,6110,6110,6110,6110,0
|
|
20230919,174800,448938210,6110,6110,6110,6110,0
|
|
20230919,174700,448938210,6110,6110,6110,6110,0
|
|
20230919,174600,448938210,6110,6110,6110,6110,0
|
|
20230919,174500,448938210,6110,6110,6110,6110,0
|
|
20230919,174400,448938210,6110,6110,6110,6110,0
|
|
20230919,174300,448938210,6110,6110,6110,6110,607
|
|
20230919,174200,448938210,6110,6110,6110,6110,0
|
|
20230919,174100,448938210,6110,6110,6110,6110,0
|
|
20230919,174000,448938210,6110,6110,6110,6110,0
|
|
20230919,173900,448938210,6110,6110,6110,6110,0
|
|
20230919,173800,448938210,6110,6110,6110,6110,0
|
|
20230919,173700,448938210,6110,6110,6110,6110,0
|
|
20230919,173600,448938210,6110,6110,6110,6110,0
|
|
20230919,173500,448938210,6110,6110,6110,6110,0
|
|
20230919,173400,448938210,6110,6110,6110,6110,0
|
|
20230919,173300,448938210,6110,6110,6110,6110,0
|
|
20230919,173200,448938210,6110,6110,6110,6110,0
|
|
20230919,173100,448938210,6110,6110,6110,6110,0
|
|
20230919,173000,448938210,6110,6110,6110,6110,0
|
|
20230919,172900,448938210,6110,6110,6110,6110,0
|
|
20230919,172800,448938210,6110,6110,6110,6110,0
|
|
20230919,172700,448938210,6110,6110,6110,6110,0
|
|
20230919,172600,448938210,6110,6110,6110,6110,0
|
|
20230919,172500,448938210,6110,6110,6110,6110,0
|
|
20230919,172400,448938210,6110,6110,6110,6110,0
|
|
20230919,172300,448938210,6110,6110,6110,6110,0
|
|
20230919,172200,448938210,6110,6110,6110,6110,0
|
|
20230919,172100,448938210,6110,6110,6110,6110,0
|
|
20230919,172000,448938210,6110,6110,6110,6110,0
|
|
20230919,171900,448938210,6110,6110,6110,6110,0
|
|
20230919,171800,448938210,6110,6110,6110,6110,0
|
|
20230919,171700,448938210,6110,6110,6110,6110,0
|
|
20230919,171600,448938210,6110,6110,6110,6110,0
|
|
20230919,171500,448938210,6110,6110,6110,6110,0
|
|
20230919,171400,448938210,6110,6110,6110,6110,0
|
|
20230919,171300,448938210,6110,6110,6110,6110,607
|
|
20230919,171200,448938210,6110,6110,6110,6110,0
|
|
20230919,171100,448938210,6110,6110,6110,6110,0
|
|
20230919,171000,448938210,6110,6110,6110,6110,0
|
|
20230919,170900,448938210,6110,6110,6110,6110,0
|
|
20230919,170800,448938210,6110,6110,6110,6110,0
|
|
20230919,170700,448938210,6110,6110,6110,6110,0
|
|
20230919,170600,448938210,6110,6110,6110,6110,0
|
|
20230919,170500,448938210,6110,6110,6110,6110,0
|
|
20230919,170400,448938210,6110,6110,6110,6110,0
|
|
20230919,170300,448938210,6110,6110,6110,6110,0
|
|
20230919,170200,448938210,6110,6110,6110,6110,0
|
|
20230919,170100,448938210,6110,6110,6110,6110,0
|
|
20230919,170000,448938210,6110,6110,6110,6110,0
|
|
20230919,165900,448938210,6110,6110,6110,6110,0
|
|
20230919,165800,448938210,6110,6110,6110,6110,0
|
|
20230919,165700,448938210,6110,6110,6110,6110,0
|
|
20230919,165600,448938210,6110,6110,6110,6110,0
|
|
20230919,165500,448938210,6110,6110,6110,6110,0
|
|
20230919,165400,448938210,6110,6110,6110,6110,0
|
|
20230919,165300,448938210,6110,6110,6110,6110,0
|
|
20230919,165200,448938210,6110,6110,6110,6110,0
|
|
20230919,165100,448938210,6110,6110,6110,6110,0
|
|
20230919,165000,448938210,6110,6110,6110,6110,0
|
|
20230919,164900,448938210,6110,6110,6110,6110,0
|
|
20230919,164800,448938210,6110,6110,6110,6110,0
|
|
20230919,164700,448938210,6110,6110,6110,6110,0
|
|
20230919,164600,448938210,6110,6110,6110,6110,0
|
|
20230919,164500,448938210,6110,6110,6110,6110,0
|
|
20230919,164400,448938210,6110,6110,6110,6110,0
|
|
20230919,164300,448938210,6110,6110,6110,6110,607
|
|
20230919,164200,448938210,6110,6110,6110,6110,0
|
|
20230919,164100,448938210,6110,6110,6110,6110,0
|
|
20230919,164000,448938210,6110,6110,6110,6110,0
|
|
20230919,163900,448938210,6110,6110,6110,6110,0
|
|
20230919,163800,448938210,6110,6110,6110,6110,0
|
|
20230919,163700,448938210,6110,6110,6110,6110,0
|
|
20230919,163600,448938210,6110,6110,6110,6110,0
|
|
20230919,163500,448938210,6110,6110,6110,6110,0
|
|
20230919,163400,448938210,6110,6110,6110,6110,0
|
|
20230919,163300,448938210,6110,6110,6110,6110,0
|
|
20230919,163200,448938210,6110,6110,6110,6110,0
|
|
20230919,163100,448938210,6110,6110,6110,6110,0
|
|
20230919,163000,448938210,6110,6110,6110,6110,0
|
|
20230919,162900,448938210,6110,6110,6110,6110,0
|
|
20230919,162800,448938210,6110,6110,6110,6110,0
|
|
20230919,162700,448938210,6110,6110,6110,6110,0
|
|
20230919,162600,448938210,6110,6110,6110,6110,0
|
|
20230919,162500,448938210,6110,6110,6110,6110,0
|
|
20230919,162400,448938210,6110,6110,6110,6110,0
|
|
20230919,162300,448938210,6110,6110,6110,6110,0
|
|
20230919,162200,448938210,6110,6110,6110,6110,0
|
|
20230919,162100,448938210,6110,6110,6110,6110,0
|
|
20230919,162000,448938210,6110,6110,6110,6110,0
|
|
20230919,161900,448938210,6110,6110,6110,6110,0
|
|
20230919,161800,448938210,6110,6110,6110,6110,0
|
|
20230919,161700,448938210,6110,6110,6110,6110,0
|
|
20230919,161600,448938210,6110,6110,6110,6110,0
|
|
20230919,161500,448938210,6110,6110,6110,6110,0
|
|
20230919,161400,448938210,6110,6110,6110,6110,0
|
|
20230919,161300,448938210,6110,6110,6110,6110,607
|
|
20230919,161200,448938210,6110,6110,6110,6110,0
|
|
20230919,161100,448938210,6110,6110,6110,6110,0
|
|
20230919,161000,448938210,6110,6110,6110,6110,0
|
|
20230919,160900,448938210,6110,6110,6110,6110,0
|
|
20230919,160800,448938210,6110,6110,6110,6110,0
|
|
20230919,160700,448938210,6110,6110,6110,6110,0
|
|
20230919,160600,448938210,6110,6110,6110,6110,0
|
|
20230919,160500,448938210,6110,6110,6110,6110,0
|
|
20230919,160400,448938210,6110,6110,6110,6110,0
|
|
20230919,160300,448938210,6110,6110,6110,6110,0
|
|
20230919,160200,448938210,6110,6110,6110,6110,0
|
|
20230919,160100,448938210,6110,6110,6110,6110,0
|
|
20230919,160000,448938210,6110,6110,6110,6110,0
|
|
20230919,155900,448938210,6110,6110,6110,6110,0
|
|
20230919,155800,448938210,6110,6110,6110,6110,0
|
|
20230919,155700,448938210,6110,6110,6110,6110,0
|
|
20230919,155600,448938210,6110,6110,6110,6110,0
|
|
20230919,155500,448938210,6110,6110,6110,6110,0
|
|
20230919,155400,448938210,6110,6110,6110,6110,0
|
|
20230919,155300,448938210,6110,6110,6110,6110,0
|
|
20230919,155200,448938210,6110,6110,6110,6110,0
|
|
20230919,155100,448938210,6110,6110,6110,6110,0
|
|
20230919,155000,448938210,6110,6110,6110,6110,0
|
|
20230919,154900,448938210,6110,6110,6110,6110,0
|
|
20230919,154800,448938210,6110,6110,6110,6110,0
|
|
20230919,154700,448938210,6110,6110,6110,6110,0
|
|
20230919,154600,448938210,6110,6110,6110,6110,0
|
|
20230919,154500,448938210,6110,6110,6110,6110,0
|
|
20230919,154400,448938210,6110,6110,6110,6110,0
|
|
20230919,154300,448938210,6110,6110,6110,6110,607
|
|
20230919,154200,448938210,6110,6110,6110,6110,0
|
|
20230919,154100,448938210,6110,6110,6110,6110,0
|
|
20230919,154000,448938210,6110,6110,6110,6110,0
|
|
20230919,153900,448938210,6110,6110,6110,6110,0
|
|
20230919,153800,448938210,6110,6110,6110,6110,0
|
|
20230919,153700,448938210,6110,6110,6110,6110,0
|
|
20230919,153600,448938210,6110,6110,6110,6110,0
|
|
20230919,153500,448938210,6110,6110,6110,6110,0
|
|
20230919,153400,448938210,6110,6110,6110,6110,0
|
|
20230919,153300,448938210,6110,6110,6110,6110,0
|
|
20230919,153200,448938210,6110,6110,6110,6110,0
|
|
20230919,153100,448938210,6110,6110,6110,6110,0
|
|
20230919,153000,448938210,6110,6110,6110,6110,607
|
|
20230919,152900,445229440,6070,6070,6070,6070,0
|
|
20230919,152800,445229440,6070,6070,6070,6070,0
|
|
20230919,152700,445229440,6070,6070,6070,6070,0
|
|
20230919,152600,445229440,6070,6070,6070,6070,0
|
|
20230919,152500,445229440,6070,6070,6070,6070,0
|
|
20230919,152400,445229440,6070,6070,6070,6070,0
|
|
20230919,152300,445229440,6070,6070,6070,6070,0
|
|
20230919,152200,445229440,6070,6070,6070,6070,0
|
|
20230919,152100,445229440,6070,6070,6070,6070,0
|
|
20230919,152000,445229440,6070,6070,6070,6070,0
|
|
20230919,151900,445229440,6070,6060,6070,6060,846
|
|
20230919,151800,440094320,6060,6060,6060,6060,10
|
|
20230919,151700,440033720,6060,6060,6060,6060,1
|
|
20230919,151600,440027660,6060,6060,6060,6060,0
|
|
20230919,151500,440027660,6060,6060,6060,6060,1
|
|
20230919,151400,440021600,6050,6050,6050,6050,0
|
|
20230919,151300,440021600,6050,6050,6050,6050,0
|
|
20230919,151200,440021600,6050,6060,6060,6050,219
|
|
20230919,151100,438696490,6060,6070,6070,6060,323
|
|
20230919,151000,436736110,6060,6060,6060,6060,7
|
|
20230919,150900,436693690,6060,6050,6060,6050,28
|
|
20230919,150800,436524110,6050,6050,6050,6050,0
|
|
20230919,150700,436524110,6050,6050,6050,6050,0
|
|
20230919,150600,436524110,6050,6050,6050,6050,0
|
|
20230919,150500,436524110,6050,6050,6050,6050,0
|
|
20230919,150400,436524110,6050,6050,6050,6050,0
|
|
20230919,150300,436524110,6050,6050,6050,6050,53
|
|
20230919,150200,436203460,6050,6050,6050,6050,0
|
|
20230919,150100,436203460,6050,6050,6050,6050,0
|
|
20230919,150000,436203460,6050,6050,6050,6050,0
|
|
20230919,145900,436203460,6050,6050,6050,6050,2
|
|
20230919,145800,436191360,6050,6050,6050,6050,55
|
|
20230919,145700,435858610,6050,6040,6050,6040,30
|
|
20230919,145600,435677120,6040,6040,6040,6040,0
|
|
20230919,145500,435677120,6040,6040,6040,6040,89
|
|
20230919,145400,435139560,6050,6050,6050,6050,44
|
|
20230919,145300,434873360,6050,6050,6050,6050,0
|
|
20230919,145200,434873360,6050,6050,6050,6050,0
|
|
20230919,145100,434873360,6050,6050,6050,6050,0
|
|
20230919,145000,434873360,6050,6050,6050,6050,0
|
|
20230919,144900,434873360,6050,6050,6050,6050,0
|
|
20230919,144800,434873360,6050,6040,6050,6040,19
|
|
20230919,144700,434758420,6020,6020,6020,6020,0
|
|
20230919,144600,434758420,6020,6020,6020,6020,0
|
|
20230919,144500,434758420,6020,6020,6020,6020,0
|
|
20230919,144400,434758420,6020,6020,6020,6020,5
|
|
20230919,144300,434728320,6020,6020,6020,6020,10
|
|
20230919,144200,434668120,6020,6020,6020,6020,0
|
|
20230919,144100,434668120,6020,6030,6030,6020,6
|
|
20230919,144000,434631950,6030,6030,6030,6030,0
|
|
20230919,143900,434631950,6030,6030,6030,6030,290
|
|
20230919,143800,432883250,6030,6030,6030,6030,0
|
|
20230919,143700,432883250,6030,6030,6030,6030,30
|
|
20230919,143600,432702350,6040,6040,6040,6040,2
|
|
20230919,143500,432690270,6030,6030,6030,6030,6
|
|
20230919,143400,432654090,6030,6030,6030,6030,163
|
|
20230919,143300,431671200,6030,6030,6030,6030,0
|
|
20230919,143200,431671200,6030,6030,6030,6030,0
|
|
20230919,143100,431671200,6030,6030,6030,6030,4
|
|
20230919,143000,431647080,6030,6030,6030,6030,17
|
|
20230919,142900,431544570,6030,6030,6030,6030,0
|
|
20230919,142800,431544570,6030,6030,6030,6030,2
|
|
20230919,142700,431532510,6030,6030,6030,6030,24
|
|
20230919,142600,431387790,6070,6060,6070,6060,149
|
|
20230919,142500,430483410,6060,6060,6060,6060,0
|
|
20230919,142400,430483410,6060,6050,6060,6050,13
|
|
20230919,142300,430404740,6030,6030,6030,6030,141
|
|
20230919,142200,429554510,6050,6050,6050,6050,0
|
|
20230919,142100,429554510,6050,6050,6050,6050,0
|
|
20230919,142000,429554510,6050,6050,6050,6050,0
|
|
20230919,141900,429554510,6050,6050,6050,6050,0
|
|
20230919,141800,429554510,6050,6040,6050,6040,46
|
|
20230919,141700,429276660,6040,6040,6040,6040,0
|
|
20230919,141600,429276660,6040,6020,6040,6020,4493
|
|
20230919,141500,402206960,6000,6000,6000,6000,0
|
|
20230919,141400,402206960,6000,6000,6000,6000,0
|
|
20230919,141300,402206960,6000,6000,6000,6000,0
|
|
20230919,141200,402206960,6000,6000,6000,6000,0
|
|
20230919,141100,402206960,6000,6000,6000,6000,0
|
|
20230919,141000,402206960,6000,6000,6000,6000,0
|
|
20230919,140900,402206960,6000,6000,6000,6000,0
|
|
20230919,140800,402206960,6000,6000,6000,6000,0
|
|
20230919,140700,402206960,6000,6000,6000,6000,0
|
|
20230919,140600,402206960,6000,6000,6000,6000,0
|
|
20230919,140500,402206960,6000,6000,6000,6000,0
|
|
20230919,140400,402206960,6000,6000,6000,6000,299
|
|
20230919,140300,400412960,6000,6000,6000,6000,0
|
|
20230919,140200,400412960,6000,6000,6000,6000,0
|
|
20230919,140100,400412960,6000,6000,6000,6000,0
|
|
20230919,140000,400412960,6000,6000,6000,6000,0
|
|
20230919,135900,400412960,6000,6000,6000,6000,0
|
|
20230919,135800,400412960,6000,6000,6000,6000,0
|
|
20230919,135700,400412960,6000,6000,6000,6000,0
|
|
20230919,135600,400412960,6000,6000,6000,6000,0
|
|
20230919,135500,400412960,6000,6000,6000,6000,538
|
|
20230919,135400,397184960,6000,6010,6010,6000,241
|
|
20230919,135300,395736840,6000,6000,6000,6000,100
|
|
20230919,135200,395136840,5990,5990,5990,5990,3
|
|
20230919,135100,395118870,6010,6010,6010,6010,0
|
|
20230919,135000,395118870,6010,6010,6010,6010,0
|
|
20230919,134900,395118870,6010,6010,6010,6010,2000
|
|
20230919,134800,383098870,6000,6000,6000,6000,77
|
|
20230919,134700,382636870,5990,5990,5990,5990,0
|
|
20230919,134600,382636870,5990,5990,5990,5990,0
|
|
20230919,134500,382636870,5990,5990,5990,5990,0
|
|
20230919,134400,382636870,5990,5990,5990,5990,0
|
|
20230919,134300,382636870,5990,5990,5990,5990,0
|
|
20230919,134200,382636870,5990,5990,5990,5990,135
|
|
20230919,134100,381828220,5990,5990,5990,5990,3
|
|
20230919,134000,381810250,5990,5990,5990,5990,0
|
|
20230919,133900,381810250,5990,5990,5990,5990,0
|
|
20230919,133800,381810250,5990,6000,6000,5990,1728
|
|
20230919,133700,371458290,6000,6010,6010,6000,415
|
|
20230919,133600,368968110,6010,6010,6010,6010,20
|
|
20230919,133500,368847910,6020,6020,6020,6020,0
|
|
20230919,133400,368847910,6020,6020,6020,6020,0
|
|
20230919,133300,368847910,6020,6020,6020,6020,0
|
|
20230919,133200,368847910,6020,6020,6020,6020,0
|
|
20230919,133100,368847910,6020,6020,6020,6020,33
|
|
20230919,133000,368649250,6030,6030,6030,6030,185
|
|
20230919,132900,367533700,6030,6030,6030,6030,0
|
|
20230919,132800,367533700,6030,6030,6030,6030,0
|
|
20230919,132700,367533700,6030,6030,6030,6030,0
|
|
20230919,132600,367533700,6030,6030,6030,6030,220
|
|
20230919,132500,366207100,6040,6040,6040,6040,0
|
|
20230919,132400,366207100,6040,6040,6040,6040,0
|
|
20230919,132300,366207100,6040,6040,6040,6040,1
|
|
20230919,132200,366201060,6040,6040,6040,6040,0
|
|
20230919,132100,366201060,6040,6040,6040,6040,0
|
|
20230919,132000,366201060,6040,6040,6040,6040,0
|
|
20230919,131900,366201060,6040,6040,6040,6040,0
|
|
20230919,131800,366201060,6040,6040,6040,6040,1
|
|
20230919,131700,366195020,6030,6030,6030,6030,0
|
|
20230919,131600,366195020,6030,6040,6040,6030,8
|
|
20230919,131500,366146770,6040,6040,6040,6040,0
|
|
20230919,131400,366146770,6040,6040,6040,6040,1
|
|
20230919,131300,366140730,6030,6030,6030,6030,0
|
|
20230919,131200,366140730,6030,6030,6030,6030,82
|
|
20230919,131100,365646270,6030,6030,6030,6030,5
|
|
20230919,131000,365616120,6020,6020,6020,6020,0
|
|
20230919,130900,365616120,6020,6020,6020,6020,0
|
|
20230919,130800,365616120,6020,6020,6020,6020,0
|
|
20230919,130700,365616120,6020,6020,6020,6020,60
|
|
20230919,130600,365254920,6020,6020,6020,6020,0
|
|
20230919,130500,365254920,6020,6020,6020,6020,10
|
|
20230919,130400,365194720,6030,6030,6030,6030,2
|
|
20230919,130300,365182660,6030,6030,6030,6030,0
|
|
20230919,130200,365182660,6030,6030,6030,6030,100
|
|
20230919,130100,364579660,6030,6020,6030,6020,13
|
|
20230919,130000,364501380,6030,6030,6030,6030,300
|
|
20230919,125900,362692380,6030,6030,6030,6030,10
|
|
20230919,125800,362632080,6030,6030,6030,6030,3
|
|
20230919,125700,362613990,6030,6030,6030,6030,3
|
|
20230919,125600,362595900,6030,6030,6030,6030,94
|
|
20230919,125500,362029080,6020,6020,6020,6020,10
|
|
20230919,125400,361968880,6030,6030,6030,6030,1
|
|
20230919,125300,361962850,6030,6030,6030,6030,1
|
|
20230919,125200,361956820,6030,6030,6030,6030,0
|
|
20230919,125100,361956820,6030,6030,6030,6030,7
|
|
20230919,125000,361914610,6030,6030,6030,6030,0
|
|
20230919,124900,361914610,6030,6030,6030,6030,0
|
|
20230919,124800,361914610,6030,6030,6030,6030,0
|
|
20230919,124700,361914610,6030,6030,6030,6030,4
|
|
20230919,124600,361890490,6030,6040,6040,6030,12
|
|
20230919,124500,361818050,6030,6030,6030,6030,103
|
|
20230919,124400,361196960,6040,6040,6040,6040,0
|
|
20230919,124300,361196960,6040,6040,6040,6040,0
|
|
20230919,124200,361196960,6040,6040,6040,6040,1
|
|
20230919,124100,361190920,6030,6030,6030,6030,82
|
|
20230919,124000,360696460,6030,6030,6030,6030,8
|
|
20230919,123900,360648220,6030,6030,6030,6030,1
|
|
20230919,123800,360642190,6030,6030,6030,6030,0
|
|
20230919,123700,360642190,6030,6030,6030,6030,0
|
|
20230919,123600,360642190,6030,6030,6030,6030,0
|
|
20230919,123500,360642190,6030,6030,6030,6030,22
|
|
20230919,123400,360509530,6030,6030,6030,6030,159
|
|
20230919,123300,359550760,6040,6040,6040,6040,0
|
|
20230919,123200,359550760,6040,6040,6040,6040,0
|
|
20230919,123100,359550760,6040,6040,6040,6040,1
|
|
20230919,123000,359544720,6040,6040,6040,6040,0
|
|
20230919,122900,359544720,6040,6040,6040,6040,39
|
|
20230919,122800,359309160,6030,6030,6030,6030,0
|
|
20230919,122700,359309160,6030,6030,6030,6030,22
|
|
20230919,122600,359176500,6030,6030,6030,6030,0
|
|
20230919,122500,359176500,6030,6030,6030,6030,1
|
|
20230919,122400,359170470,6030,6030,6030,6030,1
|
|
20230919,122300,359164440,6030,6030,6030,6030,0
|
|
20230919,122200,359164440,6030,6030,6030,6030,0
|
|
20230919,122100,359164440,6030,6030,6030,6030,1
|
|
20230919,122000,359158410,6040,6040,6040,6030,40
|
|
20230919,121900,358917110,6030,6030,6030,6030,0
|
|
20230919,121800,358917110,6030,6030,6030,6030,0
|
|
20230919,121700,358917110,6030,6030,6030,6030,0
|
|
20230919,121600,358917110,6030,6030,6030,6030,1
|
|
20230919,121500,358911080,6030,6030,6030,6030,55
|
|
20230919,121400,358579430,6040,6040,6040,6040,0
|
|
20230919,121300,358579430,6040,6040,6040,6040,0
|
|
20230919,121200,358579430,6040,6040,6040,6040,1
|
|
20230919,121100,358573390,6010,6030,6030,6010,147
|
|
20230919,121000,357688860,6010,6010,6010,6010,0
|
|
20230919,120900,357688860,6010,6010,6010,6010,0
|
|
20230919,120800,357688860,6010,6010,6010,6010,0
|
|
20230919,120700,357688860,6010,6050,6050,5990,1057
|
|
20230919,120600,351327770,6080,6080,6080,6080,100
|
|
20230919,120500,350719770,6090,6090,6090,6090,0
|
|
20230919,120400,350719770,6090,6050,6090,6050,101
|
|
20230919,120300,350105760,6050,6050,6050,6050,1
|
|
20230919,120200,350099710,6060,6060,6060,6060,0
|
|
20230919,120100,350099710,6060,6050,6060,6050,40
|
|
20230919,120000,349857490,6060,6060,6060,6060,0
|
|
20230919,115900,349857490,6060,6010,6060,6010,62
|
|
20230919,115800,349482260,6010,6010,6010,6010,5
|
|
20230919,115700,349452210,6010,6020,6020,6010,33
|
|
20230919,115600,349253870,6060,6060,6060,6060,0
|
|
20230919,115500,349253870,6060,6030,6060,6030,87
|
|
20230919,115400,348727610,6030,6030,6030,6030,0
|
|
20230919,115300,348727610,6030,6030,6030,6030,0
|
|
20230919,115200,348727610,6030,6030,6030,6030,0
|
|
20230919,115100,348727610,6030,6030,6030,6030,0
|
|
20230919,115000,348727610,6030,6030,6030,6030,233
|
|
20230919,114900,347322620,6030,6030,6030,6030,350
|
|
20230919,114800,345212120,6030,6010,6030,6010,116
|
|
20230919,114700,344512740,5990,5990,5990,5990,29
|
|
20230919,114600,344339030,5990,5990,5990,5990,1
|
|
20230919,114500,344333040,5980,5980,5980,5980,0
|
|
20230919,114400,344333040,5980,5980,5980,5980,0
|
|
20230919,114300,344333040,5980,5980,5980,5980,0
|
|
20230919,114200,344333040,5980,5980,5980,5980,0
|
|
20230919,114100,344333040,5980,5980,5980,5980,23
|
|
20230919,114000,344195500,5980,5980,5980,5980,1
|
|
20230919,113900,344189520,6010,6010,6010,6010,0
|
|
20230919,113800,344189520,6010,5980,6010,5980,158
|
|
20230919,113700,343244620,5990,5990,5990,5990,0
|
|
20230919,113600,343244620,5990,5990,5990,5990,0
|
|
20230919,113500,343244620,5990,5990,5990,5990,1
|
|
20230919,113400,343238630,5970,5970,5970,5970,0
|
|
20230919,113300,343238630,5970,5970,5970,5970,0
|
|
20230919,113200,343238630,5970,5970,5970,5970,0
|
|
20230919,113100,343238630,5970,5980,5980,5970,420
|
|
20230919,113000,340728170,5980,5990,5990,5980,234
|
|
20230919,112900,339328630,5990,5990,5990,5990,0
|
|
20230919,112800,339328630,5990,5990,5990,5990,1
|
|
20230919,112700,339322640,6000,5990,6000,5990,34
|
|
20230919,112600,339118760,6000,6000,6000,6000,0
|
|
20230919,112500,339118760,6000,6000,6000,6000,0
|
|
20230919,112400,339118760,6000,5990,6000,5990,46
|
|
20230919,112300,338842980,6000,6010,6010,6000,15
|
|
20230919,112200,338752880,6010,6010,6010,6010,1272
|
|
20230919,112100,331108160,6010,6010,6010,6010,8
|
|
20230919,112000,331060080,6010,6010,6010,6010,0
|
|
20230919,111900,331060080,6010,6020,6020,6010,216
|
|
20230919,111800,329760160,6030,6030,6030,6030,8
|
|
20230919,111700,329711920,6030,6020,6030,6020,5
|
|
20230919,111600,329681780,6020,6020,6020,6020,11
|
|
20230919,111500,329615560,6020,6020,6020,6020,32
|
|
20230919,111400,329422920,6010,6010,6010,6010,1
|
|
20230919,111300,329416910,6020,6020,6020,6020,2
|
|
20230919,111200,329404870,6010,6020,6020,6010,27
|
|
20230919,111100,329242440,6010,6010,6010,6010,4
|
|
20230919,111000,329218400,6010,6010,6010,6010,17
|
|
20230919,110900,329116230,6010,6010,6010,6010,0
|
|
20230919,110800,329116230,6010,6010,6010,6010,0
|
|
20230919,110700,329116230,6010,6000,6010,5990,1865
|
|
20230919,110600,317913480,6010,6010,6010,6010,1
|
|
20230919,110500,317907470,5990,5990,5990,5990,0
|
|
20230919,110400,317907470,5990,5990,5990,5990,6
|
|
20230919,110300,317871530,5990,5990,5990,5990,10
|
|
20230919,110200,317811630,5990,5980,5990,5980,14
|
|
20230919,110100,317727870,5990,5990,5990,5990,0
|
|
20230919,110000,317727870,5990,5990,5990,5990,0
|
|
20230919,105900,317727870,5990,5990,5990,5990,0
|
|
20230919,105800,317727870,5990,5990,5990,5990,0
|
|
20230919,105700,317727870,5990,5990,5990,5990,20
|
|
20230919,105600,317608070,5990,5990,5990,5990,0
|
|
20230919,105500,317608070,5990,5990,5990,5990,0
|
|
20230919,105400,317608070,5990,5990,5990,5990,15
|
|
20230919,105300,317518220,5990,5990,5990,5990,26
|
|
20230919,105200,317362480,5990,5990,5990,5990,0
|
|
20230919,105100,317362480,5990,5990,5990,5990,297
|
|
20230919,105000,315583450,5990,5990,5990,5990,115
|
|
20230919,104900,314894600,5990,5990,5990,5990,94
|
|
20230919,104800,314331540,5990,5990,5990,5990,20
|
|
20230919,104700,314211740,5980,5980,5980,5980,0
|
|
20230919,104600,314211740,5980,5980,5980,5980,535
|
|
20230919,104500,311012440,6000,6000,6000,6000,300
|
|
20230919,104400,309212440,6010,6010,6010,6010,236
|
|
20230919,104300,307794080,6020,6020,6020,6020,1
|
|
20230919,104200,307788060,6010,6010,6010,6010,3
|
|
20230919,104100,307770030,6010,6010,6010,6010,1
|
|
20230919,104000,307764020,6020,6020,6020,6020,148
|
|
20230919,103900,306873060,6020,6020,6020,6020,183
|
|
20230919,103800,305771400,6020,6010,6020,6010,462
|
|
20230919,103700,302990350,6000,5980,6000,5980,3353
|
|
20230919,103600,282907970,5980,5980,5980,5980,0
|
|
20230919,103500,282907970,5980,5980,5980,5980,20
|
|
20230919,103400,282788370,5980,5980,5980,5980,5
|
|
20230919,103300,282758470,5980,5980,5980,5980,126
|
|
20230919,103200,282004990,5980,5980,5980,5980,22
|
|
20230919,103100,281873430,5980,5980,5980,5980,0
|
|
20230919,103000,281873430,5980,5970,5980,5970,641
|
|
20230919,102900,278042080,5970,5960,5970,5960,338
|
|
20230919,102800,276027420,5960,5960,5960,5960,146
|
|
20230919,102700,275157260,5960,5980,5980,5960,11
|
|
20230919,102600,275091500,5980,5960,5980,5950,2454
|
|
20230919,102500,260465660,5970,5970,5970,5970,1000
|
|
20230919,102400,254495660,5980,5980,5980,5980,0
|
|
20230919,102300,254495660,5980,5980,5980,5980,0
|
|
20230919,102200,254495660,5980,5990,5990,5970,554
|
|
20230919,102100,251184060,5970,5980,5980,5970,1100
|
|
20230919,102000,244611060,5980,5980,5980,5980,309
|
|
20230919,101900,242763240,5980,5980,5980,5980,13
|
|
20230919,101800,242685500,5980,5980,5980,5980,150
|
|
20230919,101700,241788500,5980,6010,6010,5980,1018
|
|
20230919,101600,235700330,6010,6010,6010,6010,0
|
|
20230919,101500,235700330,6010,5980,6010,5980,3247
|
|
20230919,101400,216282260,5970,5980,5990,5970,89
|
|
20230919,101300,215750420,5980,5990,5990,5980,84
|
|
20230919,101200,215248060,5980,5990,5990,5980,520
|
|
20230919,101100,212137760,5990,5990,5990,5990,0
|
|
20230919,101000,212137760,5990,5990,5990,5990,0
|
|
20230919,100900,212137760,5990,6020,6020,5990,41
|
|
20230919,100800,211891570,5990,6000,6000,5990,710
|
|
20230919,100700,207633670,5980,5980,5980,5980,77
|
|
20230919,100600,207173210,5990,5990,5990,5990,81
|
|
20230919,100500,206688020,6030,6030,6030,6030,1
|
|
20230919,100400,206681990,6030,6020,6030,5920,7999
|
|
20230919,100300,158882930,6020,6020,6020,6020,106
|
|
20230919,100200,158244810,6020,6020,6020,6010,680
|
|
20230919,100100,154154800,6020,6020,6020,6020,0
|
|
20230919,100000,154154800,6020,6020,6020,6020,0
|
|
20230919,095900,154154800,6020,6020,6020,6020,0
|
|
20230919,095800,154154800,6020,6020,6020,6020,308
|
|
20230919,095700,152300640,6020,6040,6040,6020,459
|
|
20230919,095600,149530150,6050,6040,6050,6040,1324
|
|
20230919,095500,141532380,6040,6040,6040,6040,111
|
|
20230919,095400,140861940,6040,6040,6040,6040,120
|
|
20230919,095300,140137140,6050,6040,6050,6040,60
|
|
20230919,095200,139774730,6040,6040,6040,6040,0
|
|
20230919,095100,139774730,6040,6040,6040,6040,9
|
|
20230919,095000,139720370,6040,6030,6040,6020,180
|
|
20230919,094900,138636670,6040,6040,6040,6040,2
|
|
20230919,094800,138624590,6040,6030,6040,6020,152
|
|
20230919,094700,137708890,6040,6030,6040,6030,16
|
|
20230919,094600,137612300,6030,6030,6030,6030,11
|
|
20230919,094500,137545970,6030,6030,6040,6030,17
|
|
20230919,094400,137443420,6020,6010,6020,6010,1393
|
|
20230919,094300,129071380,6010,6040,6040,6010,2281
|
|
20230919,094200,115351370,6040,6040,6040,6040,13
|
|
20230919,094100,115272850,6040,6050,6050,6020,415
|
|
20230919,094000,112770760,6050,6050,6050,6050,0
|
|
20230919,093900,112770760,6050,6050,6050,6050,0
|
|
20230919,093800,112770760,6050,6090,6090,6050,710
|
|
20230919,093700,108474810,6090,6090,6090,6090,2
|
|
20230919,093600,108462630,6090,6060,6090,6060,126
|
|
20230919,093500,107698330,6050,6090,6090,6020,1237
|
|
20230919,093400,100216170,6090,6090,6090,6090,205
|
|
20230919,093300,98967720,6090,6090,6090,6090,123
|
|
20230919,093200,98218650,6080,6070,6110,6070,64
|
|
20230919,093100,97829420,6070,6110,6110,6070,2118
|
|
20230919,093000,84926090,6110,6110,6110,6110,961
|
|
20230919,092900,79054380,6130,6130,6130,6130,615
|
|
20230919,092800,75284430,6130,6140,6140,6110,4697
|
|
20230919,092700,46506190,6150,6140,6200,6140,64
|
|
20230919,092600,46112370,6140,6140,6140,6140,392
|
|
20230919,092500,43705490,6140,6140,6150,6140,405
|
|
20230919,092400,41218700,6140,6150,6150,6140,596
|
|
20230919,092300,37558300,6150,6150,6150,6150,772
|
|
20230919,092200,32810500,6150,6150,6150,6150,0
|
|
20230919,092100,32810500,6150,6150,6150,6150,0
|
|
20230919,092000,32810500,6150,6150,6150,6150,2
|
|
20230919,091900,32798200,6150,6150,6150,6150,1
|
|
20230919,091800,32792050,6160,6150,6160,6150,100
|
|
20230919,091700,32176870,6160,6190,6190,6160,636
|
|
20230919,091600,28251740,6200,6200,6200,6200,300
|
|
20230919,091500,26391740,6200,6200,6200,6200,4
|
|
20230919,091400,26366940,6200,6200,6200,6200,0
|
|
20230919,091300,26366940,6200,6170,6200,6170,598
|
|
20230919,091200,22673060,6170,6170,6170,6170,65
|
|
20230919,091100,22272010,6160,6160,6170,6160,1002
|
|
20230919,091000,16099510,6160,6170,6170,6160,471
|
|
20230919,090900,13193510,6180,6180,6180,6180,20
|
|
20230919,090800,13069910,6180,6180,6180,6180,20
|
|
20230919,090700,12946310,6180,6180,6180,6180,5
|
|
20230919,090600,12915410,6170,6170,6170,6170,0
|
|
20230919,090500,12915410,6170,6170,6170,6170,0
|
|
20230919,090400,12915410,6170,6170,6170,6170,33
|
|
20230919,090300,12711800,6170,6170,6170,6170,365
|
|
20230919,090200,10459750,6160,6160,6160,6160,5
|
|
20230919,090100,10428950,6160,6160,6160,6160,0
|
|
20230919,090000,10428950,6160,6160,6170,6160,1692
|