677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,201400,215365920,6060,6060,6060,6060,1130
|
|
20230915,201300,215365920,6060,6060,6060,6060,0
|
|
20230915,201200,215365920,6060,6060,6060,6060,0
|
|
20230915,201100,215365920,6060,6060,6060,6060,0
|
|
20230915,201000,215365920,6060,6060,6060,6060,0
|
|
20230915,200900,215365920,6060,6060,6060,6060,0
|
|
20230915,200800,215365920,6060,6060,6060,6060,0
|
|
20230915,200700,215365920,6060,6060,6060,6060,0
|
|
20230915,200600,215365920,6060,6060,6060,6060,0
|
|
20230915,200500,215365920,6060,6060,6060,6060,0
|
|
20230915,200400,215365920,6060,6060,6060,6060,0
|
|
20230915,200300,215365920,6060,6060,6060,6060,0
|
|
20230915,200200,215365920,6060,6060,6060,6060,0
|
|
20230915,200100,215365920,6060,6060,6060,6060,0
|
|
20230915,200000,215365920,6060,6060,6060,6060,0
|
|
20230915,195900,215365920,6060,6060,6060,6060,0
|
|
20230915,195800,215365920,6060,6060,6060,6060,0
|
|
20230915,195700,215365920,6060,6060,6060,6060,0
|
|
20230915,195600,215365920,6060,6060,6060,6060,0
|
|
20230915,195500,215365920,6060,6060,6060,6060,0
|
|
20230915,195400,215365920,6060,6060,6060,6060,0
|
|
20230915,195300,215365920,6060,6060,6060,6060,0
|
|
20230915,195200,215365920,6060,6060,6060,6060,0
|
|
20230915,195100,215365920,6060,6060,6060,6060,0
|
|
20230915,195000,215365920,6060,6060,6060,6060,0
|
|
20230915,194900,215365920,6060,6060,6060,6060,0
|
|
20230915,194800,215365920,6060,6060,6060,6060,0
|
|
20230915,194700,215365920,6060,6060,6060,6060,0
|
|
20230915,194600,215365920,6060,6060,6060,6060,0
|
|
20230915,194500,215365920,6060,6060,6060,6060,0
|
|
20230915,194400,215365920,6060,6060,6060,6060,1130
|
|
20230915,194300,215365920,6060,6060,6060,6060,0
|
|
20230915,194200,215365920,6060,6060,6060,6060,0
|
|
20230915,194100,215365920,6060,6060,6060,6060,0
|
|
20230915,194000,215365920,6060,6060,6060,6060,0
|
|
20230915,193900,215365920,6060,6060,6060,6060,0
|
|
20230915,193800,215365920,6060,6060,6060,6060,0
|
|
20230915,193700,215365920,6060,6060,6060,6060,0
|
|
20230915,193600,215365920,6060,6060,6060,6060,0
|
|
20230915,193500,215365920,6060,6060,6060,6060,0
|
|
20230915,193400,215365920,6060,6060,6060,6060,0
|
|
20230915,193300,215365920,6060,6060,6060,6060,0
|
|
20230915,193200,215365920,6060,6060,6060,6060,0
|
|
20230915,193100,215365920,6060,6060,6060,6060,0
|
|
20230915,193000,215365920,6060,6060,6060,6060,0
|
|
20230915,192900,215365920,6060,6060,6060,6060,0
|
|
20230915,192800,215365920,6060,6060,6060,6060,0
|
|
20230915,192700,215365920,6060,6060,6060,6060,0
|
|
20230915,192600,215365920,6060,6060,6060,6060,0
|
|
20230915,192500,215365920,6060,6060,6060,6060,0
|
|
20230915,192400,215365920,6060,6060,6060,6060,0
|
|
20230915,192300,215365920,6060,6060,6060,6060,0
|
|
20230915,192200,215365920,6060,6060,6060,6060,0
|
|
20230915,192100,215365920,6060,6060,6060,6060,0
|
|
20230915,192000,215365920,6060,6060,6060,6060,0
|
|
20230915,191900,215365920,6060,6060,6060,6060,0
|
|
20230915,191800,215365920,6060,6060,6060,6060,0
|
|
20230915,191700,215365920,6060,6060,6060,6060,0
|
|
20230915,191600,215365920,6060,6060,6060,6060,0
|
|
20230915,191500,215365920,6060,6060,6060,6060,0
|
|
20230915,191400,215365920,6060,6060,6060,6060,1130
|
|
20230915,191300,215365920,6060,6060,6060,6060,0
|
|
20230915,191200,215365920,6060,6060,6060,6060,0
|
|
20230915,191100,215365920,6060,6060,6060,6060,0
|
|
20230915,191000,215365920,6060,6060,6060,6060,0
|
|
20230915,190900,215365920,6060,6060,6060,6060,0
|
|
20230915,190800,215365920,6060,6060,6060,6060,0
|
|
20230915,190700,215365920,6060,6060,6060,6060,0
|
|
20230915,190600,215365920,6060,6060,6060,6060,0
|
|
20230915,190500,215365920,6060,6060,6060,6060,0
|
|
20230915,190400,215365920,6060,6060,6060,6060,0
|
|
20230915,190300,215365920,6060,6060,6060,6060,0
|
|
20230915,190200,215365920,6060,6060,6060,6060,0
|
|
20230915,190100,215365920,6060,6060,6060,6060,0
|
|
20230915,190000,215365920,6060,6060,6060,6060,0
|
|
20230915,185900,215365920,6060,6060,6060,6060,0
|
|
20230915,185800,215365920,6060,6060,6060,6060,0
|
|
20230915,185700,215365920,6060,6060,6060,6060,0
|
|
20230915,185600,215365920,6060,6060,6060,6060,0
|
|
20230915,185500,215365920,6060,6060,6060,6060,0
|
|
20230915,185400,215365920,6060,6060,6060,6060,0
|
|
20230915,185300,215365920,6060,6060,6060,6060,0
|
|
20230915,185200,215365920,6060,6060,6060,6060,0
|
|
20230915,185100,215365920,6060,6060,6060,6060,0
|
|
20230915,185000,215365920,6060,6060,6060,6060,0
|
|
20230915,184900,215365920,6060,6060,6060,6060,0
|
|
20230915,184800,215365920,6060,6060,6060,6060,0
|
|
20230915,184700,215365920,6060,6060,6060,6060,0
|
|
20230915,184600,215365920,6060,6060,6060,6060,0
|
|
20230915,184500,215365920,6060,6060,6060,6060,0
|
|
20230915,184400,215365920,6060,6060,6060,6060,1130
|
|
20230915,184300,215365920,6060,6060,6060,6060,0
|
|
20230915,184200,215365920,6060,6060,6060,6060,0
|
|
20230915,184100,215365920,6060,6060,6060,6060,0
|
|
20230915,184000,215365920,6060,6060,6060,6060,0
|
|
20230915,183900,215365920,6060,6060,6060,6060,0
|
|
20230915,183800,215365920,6060,6060,6060,6060,0
|
|
20230915,183700,215365920,6060,6060,6060,6060,0
|
|
20230915,183600,215365920,6060,6060,6060,6060,0
|
|
20230915,183500,215365920,6060,6060,6060,6060,0
|
|
20230915,183400,215365920,6060,6060,6060,6060,0
|
|
20230915,183300,215365920,6060,6060,6060,6060,0
|
|
20230915,183200,215365920,6060,6060,6060,6060,0
|
|
20230915,183100,215365920,6060,6060,6060,6060,0
|
|
20230915,183000,215365920,6060,6060,6060,6060,0
|
|
20230915,182900,215365920,6060,6060,6060,6060,0
|
|
20230915,182800,215365920,6060,6060,6060,6060,0
|
|
20230915,182700,215365920,6060,6060,6060,6060,0
|
|
20230915,182600,215365920,6060,6060,6060,6060,0
|
|
20230915,182500,215365920,6060,6060,6060,6060,0
|
|
20230915,182400,215365920,6060,6060,6060,6060,0
|
|
20230915,182300,215365920,6060,6060,6060,6060,0
|
|
20230915,182200,215365920,6060,6060,6060,6060,0
|
|
20230915,182100,215365920,6060,6060,6060,6060,0
|
|
20230915,182000,215365920,6060,6060,6060,6060,0
|
|
20230915,181900,215365920,6060,6060,6060,6060,0
|
|
20230915,181800,215365920,6060,6060,6060,6060,0
|
|
20230915,181700,215365920,6060,6060,6060,6060,0
|
|
20230915,181600,215365920,6060,6060,6060,6060,0
|
|
20230915,181500,215365920,6060,6060,6060,6060,0
|
|
20230915,181400,215365920,6060,6060,6060,6060,1130
|
|
20230915,181300,215365920,6060,6060,6060,6060,0
|
|
20230915,181200,215365920,6060,6060,6060,6060,0
|
|
20230915,181100,215365920,6060,6060,6060,6060,0
|
|
20230915,181000,215365920,6060,6060,6060,6060,0
|
|
20230915,180900,215365920,6060,6060,6060,6060,0
|
|
20230915,180800,215365920,6060,6060,6060,6060,0
|
|
20230915,180700,215365920,6060,6060,6060,6060,0
|
|
20230915,180600,215365920,6060,6060,6060,6060,0
|
|
20230915,180500,215365920,6060,6060,6060,6060,0
|
|
20230915,180400,215365920,6060,6060,6060,6060,0
|
|
20230915,180300,215365920,6060,6060,6060,6060,0
|
|
20230915,180200,215365920,6060,6060,6060,6060,0
|
|
20230915,180100,215365920,6060,6060,6060,6060,0
|
|
20230915,180000,215365920,6060,6060,6060,6060,0
|
|
20230915,175900,215365920,6060,6060,6060,6060,0
|
|
20230915,175800,215365920,6060,6060,6060,6060,0
|
|
20230915,175700,215365920,6060,6060,6060,6060,0
|
|
20230915,175600,215365920,6060,6060,6060,6060,0
|
|
20230915,175500,215365920,6060,6060,6060,6060,0
|
|
20230915,175400,215365920,6060,6060,6060,6060,0
|
|
20230915,175300,215365920,6060,6060,6060,6060,0
|
|
20230915,175200,215365920,6060,6060,6060,6060,0
|
|
20230915,175100,215365920,6060,6060,6060,6060,0
|
|
20230915,175000,215365920,6060,6060,6060,6060,0
|
|
20230915,174900,215365920,6060,6060,6060,6060,0
|
|
20230915,174800,215365920,6060,6060,6060,6060,0
|
|
20230915,174700,215365920,6060,6060,6060,6060,0
|
|
20230915,174600,215365920,6060,6060,6060,6060,0
|
|
20230915,174500,215365920,6060,6060,6060,6060,0
|
|
20230915,174400,215365920,6060,6060,6060,6060,1130
|
|
20230915,174300,215365920,6060,6060,6060,6060,0
|
|
20230915,174200,215365920,6060,6060,6060,6060,0
|
|
20230915,174100,215365920,6060,6060,6060,6060,0
|
|
20230915,174000,215365920,6060,6060,6060,6060,0
|
|
20230915,173900,215365920,6060,6060,6060,6060,0
|
|
20230915,173800,215365920,6060,6060,6060,6060,0
|
|
20230915,173700,215365920,6060,6060,6060,6060,0
|
|
20230915,173600,215365920,6060,6060,6060,6060,0
|
|
20230915,173500,215365920,6060,6060,6060,6060,0
|
|
20230915,173400,215365920,6060,6060,6060,6060,0
|
|
20230915,173300,215365920,6060,6060,6060,6060,0
|
|
20230915,173200,215365920,6060,6060,6060,6060,0
|
|
20230915,173100,215365920,6060,6060,6060,6060,0
|
|
20230915,173000,215365920,6060,6060,6060,6060,0
|
|
20230915,172900,215365920,6060,6060,6060,6060,0
|
|
20230915,172800,215365920,6060,6060,6060,6060,0
|
|
20230915,172700,215365920,6060,6060,6060,6060,0
|
|
20230915,172600,215365920,6060,6060,6060,6060,0
|
|
20230915,172500,215365920,6060,6060,6060,6060,0
|
|
20230915,172400,215365920,6060,6060,6060,6060,0
|
|
20230915,172300,215365920,6060,6060,6060,6060,0
|
|
20230915,172200,215365920,6060,6060,6060,6060,0
|
|
20230915,172100,215365920,6060,6060,6060,6060,0
|
|
20230915,172000,215365920,6060,6060,6060,6060,0
|
|
20230915,171900,215365920,6060,6060,6060,6060,0
|
|
20230915,171800,215365920,6060,6060,6060,6060,0
|
|
20230915,171700,215365920,6060,6060,6060,6060,0
|
|
20230915,171600,215365920,6060,6060,6060,6060,0
|
|
20230915,171500,215365920,6060,6060,6060,6060,0
|
|
20230915,171400,215365920,6060,6060,6060,6060,1130
|
|
20230915,171300,215365920,6060,6060,6060,6060,0
|
|
20230915,171200,215365920,6060,6060,6060,6060,0
|
|
20230915,171100,215365920,6060,6060,6060,6060,0
|
|
20230915,171000,215365920,6060,6060,6060,6060,0
|
|
20230915,170900,215365920,6060,6060,6060,6060,0
|
|
20230915,170800,215365920,6060,6060,6060,6060,0
|
|
20230915,170700,215365920,6060,6060,6060,6060,0
|
|
20230915,170600,215365920,6060,6060,6060,6060,0
|
|
20230915,170500,215365920,6060,6060,6060,6060,0
|
|
20230915,170400,215365920,6060,6060,6060,6060,0
|
|
20230915,170300,215365920,6060,6060,6060,6060,0
|
|
20230915,170200,215365920,6060,6060,6060,6060,0
|
|
20230915,170100,215365920,6060,6060,6060,6060,0
|
|
20230915,170000,215365920,6060,6060,6060,6060,0
|
|
20230915,165900,215365920,6060,6060,6060,6060,0
|
|
20230915,165800,215365920,6060,6060,6060,6060,0
|
|
20230915,165700,215365920,6060,6060,6060,6060,0
|
|
20230915,165600,215365920,6060,6060,6060,6060,0
|
|
20230915,165500,215365920,6060,6060,6060,6060,0
|
|
20230915,165400,215365920,6060,6060,6060,6060,0
|
|
20230915,165300,215365920,6060,6060,6060,6060,0
|
|
20230915,165200,215365920,6060,6060,6060,6060,0
|
|
20230915,165100,215365920,6060,6060,6060,6060,0
|
|
20230915,165000,215365920,6060,6060,6060,6060,0
|
|
20230915,164900,215365920,6060,6060,6060,6060,0
|
|
20230915,164800,215365920,6060,6060,6060,6060,0
|
|
20230915,164700,215365920,6060,6060,6060,6060,0
|
|
20230915,164600,215365920,6060,6060,6060,6060,0
|
|
20230915,164500,215365920,6060,6060,6060,6060,0
|
|
20230915,164400,215365920,6060,6060,6060,6060,1130
|
|
20230915,164300,215365920,6060,6060,6060,6060,0
|
|
20230915,164200,215365920,6060,6060,6060,6060,0
|
|
20230915,164100,215365920,6060,6060,6060,6060,0
|
|
20230915,164000,215365920,6060,6060,6060,6060,0
|
|
20230915,163900,215365920,6060,6060,6060,6060,0
|
|
20230915,163800,215365920,6060,6060,6060,6060,0
|
|
20230915,163700,215365920,6060,6060,6060,6060,0
|
|
20230915,163600,215365920,6060,6060,6060,6060,0
|
|
20230915,163500,215365920,6060,6060,6060,6060,0
|
|
20230915,163400,215365920,6060,6060,6060,6060,0
|
|
20230915,163300,215365920,6060,6060,6060,6060,0
|
|
20230915,163200,215365920,6060,6060,6060,6060,0
|
|
20230915,163100,215365920,6060,6060,6060,6060,0
|
|
20230915,163000,215365920,6060,6060,6060,6060,0
|
|
20230915,162900,215365920,6060,6060,6060,6060,0
|
|
20230915,162800,215365920,6060,6060,6060,6060,0
|
|
20230915,162700,215365920,6060,6060,6060,6060,0
|
|
20230915,162600,215365920,6060,6060,6060,6060,0
|
|
20230915,162500,215365920,6060,6060,6060,6060,0
|
|
20230915,162400,215365920,6060,6060,6060,6060,0
|
|
20230915,162300,215365920,6060,6060,6060,6060,0
|
|
20230915,162200,215365920,6060,6060,6060,6060,0
|
|
20230915,162100,215365920,6060,6060,6060,6060,0
|
|
20230915,162000,215365920,6060,6060,6060,6060,0
|
|
20230915,161900,215365920,6060,6060,6060,6060,0
|
|
20230915,161800,215365920,6060,6060,6060,6060,0
|
|
20230915,161700,215365920,6060,6060,6060,6060,0
|
|
20230915,161600,215365920,6060,6060,6060,6060,0
|
|
20230915,161500,215365920,6060,6060,6060,6060,0
|
|
20230915,161400,215365920,6060,6060,6060,6060,1130
|
|
20230915,161300,215365920,6060,6060,6060,6060,0
|
|
20230915,161200,215365920,6060,6060,6060,6060,0
|
|
20230915,161100,215365920,6060,6060,6060,6060,0
|
|
20230915,161000,215365920,6060,6060,6060,6060,0
|
|
20230915,160900,215365920,6060,6060,6060,6060,0
|
|
20230915,160800,215365920,6060,6060,6060,6060,0
|
|
20230915,160700,215365920,6060,6060,6060,6060,0
|
|
20230915,160600,215365920,6060,6060,6060,6060,0
|
|
20230915,160500,215365920,6060,6060,6060,6060,0
|
|
20230915,160400,215365920,6060,6060,6060,6060,0
|
|
20230915,160300,215365920,6060,6060,6060,6060,0
|
|
20230915,160200,215365920,6060,6060,6060,6060,0
|
|
20230915,160100,215365920,6060,6060,6060,6060,0
|
|
20230915,160000,215365920,6060,6060,6060,6060,0
|
|
20230915,155900,215365920,6060,6060,6060,6060,0
|
|
20230915,155800,215365920,6060,6060,6060,6060,0
|
|
20230915,155700,215365920,6060,6060,6060,6060,0
|
|
20230915,155600,215365920,6060,6060,6060,6060,0
|
|
20230915,155500,215365920,6060,6060,6060,6060,0
|
|
20230915,155400,215365920,6060,6060,6060,6060,0
|
|
20230915,155300,215365920,6060,6060,6060,6060,0
|
|
20230915,155200,215365920,6060,6060,6060,6060,0
|
|
20230915,155100,215365920,6060,6060,6060,6060,0
|
|
20230915,155000,215365920,6060,6060,6060,6060,0
|
|
20230915,154900,215365920,6060,6060,6060,6060,0
|
|
20230915,154800,215365920,6060,6060,6060,6060,0
|
|
20230915,154700,215365920,6060,6060,6060,6060,0
|
|
20230915,154600,215365920,6060,6060,6060,6060,0
|
|
20230915,154500,215365920,6060,6060,6060,6060,0
|
|
20230915,154400,215365920,6060,6060,6060,6060,1130
|
|
20230915,154300,215365920,6060,6060,6060,6060,0
|
|
20230915,154200,215365920,6060,6060,6060,6060,0
|
|
20230915,154100,215365920,6060,6060,6060,6060,0
|
|
20230915,154000,215365920,6060,6060,6060,6060,0
|
|
20230915,153900,215365920,6060,6060,6060,6060,0
|
|
20230915,153800,215365920,6060,6060,6060,6060,0
|
|
20230915,153700,215365920,6060,6060,6060,6060,0
|
|
20230915,153600,215365920,6060,6060,6060,6060,0
|
|
20230915,153500,215365920,6060,6060,6060,6060,0
|
|
20230915,153400,215365920,6060,6060,6060,6060,0
|
|
20230915,153300,215365920,6060,6060,6060,6060,0
|
|
20230915,153200,215365920,6060,6060,6060,6060,0
|
|
20230915,153100,215365920,6060,6060,6060,6060,0
|
|
20230915,153000,215365920,6060,6060,6060,6060,1130
|
|
20230915,152900,208518120,6050,6050,6050,6050,0
|
|
20230915,152800,208518120,6050,6050,6050,6050,0
|
|
20230915,152700,208518120,6050,6050,6050,6050,0
|
|
20230915,152600,208518120,6050,6050,6050,6050,0
|
|
20230915,152500,208518120,6050,6050,6050,6050,0
|
|
20230915,152400,208518120,6050,6050,6050,6050,0
|
|
20230915,152300,208518120,6050,6050,6050,6050,0
|
|
20230915,152200,208518120,6050,6050,6050,6050,0
|
|
20230915,152100,208518120,6050,6050,6050,6050,0
|
|
20230915,152000,208518120,6050,6050,6050,6050,0
|
|
20230915,151900,208518120,6050,6030,6050,6030,717
|
|
20230915,151800,204193380,6030,6050,6050,6030,762
|
|
20230915,151700,199591740,6040,6040,6040,6040,0
|
|
20230915,151600,199591740,6040,6050,6050,6040,383
|
|
20230915,151500,197278310,6040,6060,6060,6040,186
|
|
20230915,151400,196154780,6040,6050,6050,6040,200
|
|
20230915,151300,194946090,6050,6050,6050,6050,0
|
|
20230915,151200,194946090,6050,6050,6050,6050,131
|
|
20230915,151100,194153540,6050,6050,6050,6050,300
|
|
20230915,151000,192338540,6050,6050,6050,6050,100
|
|
20230915,150900,191733540,6050,6050,6050,6050,0
|
|
20230915,150800,191733540,6050,6050,6050,6050,53
|
|
20230915,150700,191412890,6050,6050,6050,6050,0
|
|
20230915,150600,191412890,6050,6050,6050,6050,0
|
|
20230915,150500,191412890,6050,6050,6050,6050,0
|
|
20230915,150400,191412890,6050,6050,6050,6050,0
|
|
20230915,150300,191412890,6050,6050,6050,6050,0
|
|
20230915,150200,191412890,6050,6050,6050,6050,0
|
|
20230915,150100,191412890,6050,6050,6050,6050,0
|
|
20230915,150000,191412890,6050,6050,6050,6050,0
|
|
20230915,145900,191412890,6050,6060,6060,6050,428
|
|
20230915,145800,188823290,6050,6050,6050,6050,152
|
|
20230915,145700,187903690,6050,6050,6050,6050,28
|
|
20230915,145600,187734290,6050,6050,6050,6050,1
|
|
20230915,145500,187728240,6040,6040,6040,6040,0
|
|
20230915,145400,187728240,6040,6040,6040,6040,0
|
|
20230915,145300,187728240,6040,6040,6040,6040,0
|
|
20230915,145200,187728240,6040,6040,6040,6040,0
|
|
20230915,145100,187728240,6040,6040,6040,6040,0
|
|
20230915,145000,187728240,6040,6040,6040,6040,0
|
|
20230915,144900,187728240,6040,6040,6040,6040,0
|
|
20230915,144800,187728240,6040,6040,6040,6040,40
|
|
20230915,144700,187486640,6030,6030,6030,6030,0
|
|
20230915,144600,187486640,6030,6030,6030,6030,0
|
|
20230915,144500,187486640,6030,6060,6060,6030,350
|
|
20230915,144400,185374330,6070,6070,6070,6070,1
|
|
20230915,144300,185368260,6070,6070,6070,6070,0
|
|
20230915,144200,185368260,6070,6070,6070,6070,0
|
|
20230915,144100,185368260,6070,6070,6070,6070,0
|
|
20230915,144000,185368260,6070,6070,6070,6070,0
|
|
20230915,143900,185368260,6070,6070,6070,6070,2
|
|
20230915,143800,185356120,6040,6040,6040,6040,0
|
|
20230915,143700,185356120,6040,6040,6040,6040,0
|
|
20230915,143600,185356120,6040,6040,6040,6040,398
|
|
20230915,143500,182952200,6040,6040,6040,6040,0
|
|
20230915,143400,182952200,6040,6040,6040,6040,0
|
|
20230915,143300,182952200,6040,6040,6040,6040,0
|
|
20230915,143200,182952200,6040,6060,6060,6040,1379
|
|
20230915,143100,174609130,6060,6060,6060,6060,0
|
|
20230915,143000,174609130,6060,6060,6060,6060,0
|
|
20230915,142900,174609130,6060,6060,6060,6060,0
|
|
20230915,142800,174609130,6060,6060,6060,6060,2
|
|
20230915,142700,174597010,6060,6060,6060,6060,17
|
|
20230915,142600,174493990,6060,6070,6070,6060,42
|
|
20230915,142500,174239440,6070,6070,6070,6070,0
|
|
20230915,142400,174239440,6070,6070,6070,6070,0
|
|
20230915,142300,174239440,6070,6070,6070,6070,4
|
|
20230915,142200,174215160,6080,6060,6080,6060,26
|
|
20230915,142100,174057270,6060,6060,6060,6060,88
|
|
20230915,142000,173523990,6060,6060,6060,6060,0
|
|
20230915,141900,173523990,6060,6060,6060,6060,0
|
|
20230915,141800,173523990,6060,6060,6060,6060,0
|
|
20230915,141700,173523990,6060,6060,6060,6060,18
|
|
20230915,141600,173414910,6060,6060,6060,6060,0
|
|
20230915,141500,173414910,6060,6060,6060,6060,0
|
|
20230915,141400,173414910,6060,6060,6060,6060,52
|
|
20230915,141300,173099790,6070,6070,6070,6070,0
|
|
20230915,141200,173099790,6070,6070,6070,6070,0
|
|
20230915,141100,173099790,6070,6070,6070,6070,60
|
|
20230915,141000,172735590,6050,6050,6050,6050,1
|
|
20230915,140900,172729540,6050,6050,6050,6050,0
|
|
20230915,140800,172729540,6050,6050,6050,6050,0
|
|
20230915,140700,172729540,6050,6050,6050,6050,101
|
|
20230915,140600,172118490,6040,6040,6040,6040,200
|
|
20230915,140500,170910490,6050,6050,6050,6050,0
|
|
20230915,140400,170910490,6050,6050,6050,6050,0
|
|
20230915,140300,170910490,6050,6050,6050,6050,20
|
|
20230915,140200,170789490,6050,6030,6050,6030,149
|
|
20230915,140100,169889020,6040,6040,6040,6040,0
|
|
20230915,140000,169889020,6040,6050,6050,6040,1429
|
|
20230915,135900,161247270,6070,6070,6070,6070,6
|
|
20230915,135800,161210850,6060,6060,6060,6060,0
|
|
20230915,135700,161210850,6060,6060,6060,6060,10
|
|
20230915,135600,161150250,6060,6060,6060,6060,28
|
|
20230915,135500,160980570,6060,6060,6060,6060,0
|
|
20230915,135400,160980570,6060,6060,6060,6060,0
|
|
20230915,135300,160980570,6060,6060,6060,6060,22
|
|
20230915,135200,160847250,6060,6060,6060,6060,0
|
|
20230915,135100,160847250,6060,6060,6060,6060,0
|
|
20230915,135000,160847250,6060,6060,6060,6060,0
|
|
20230915,134900,160847250,6060,6060,6060,6060,0
|
|
20230915,134800,160847250,6060,6060,6060,6060,257
|
|
20230915,134700,159289830,6070,6070,6070,6070,14
|
|
20230915,134600,159204850,6070,6070,6070,6070,0
|
|
20230915,134500,159204850,6070,6070,6070,6070,233
|
|
20230915,134400,157790540,6070,6070,6070,6070,0
|
|
20230915,134300,157790540,6070,6070,6070,6070,0
|
|
20230915,134200,157790540,6070,6070,6070,6070,10
|
|
20230915,134100,157729840,6080,6080,6080,6080,0
|
|
20230915,134000,157729840,6080,6080,6080,6080,0
|
|
20230915,133900,157729840,6080,6080,6080,6080,0
|
|
20230915,133800,157729840,6080,6080,6080,6080,0
|
|
20230915,133700,157729840,6080,6080,6080,6080,0
|
|
20230915,133600,157729840,6080,6080,6080,6080,0
|
|
20230915,133500,157729840,6080,6080,6080,6080,0
|
|
20230915,133400,157729840,6080,6080,6080,6080,3
|
|
20230915,133300,157711600,6080,6080,6080,6080,0
|
|
20230915,133200,157711600,6080,6080,6080,6080,0
|
|
20230915,133100,157711600,6080,6080,6080,6080,0
|
|
20230915,133000,157711600,6080,6080,6080,6080,0
|
|
20230915,132900,157711600,6080,6080,6080,6080,0
|
|
20230915,132800,157711600,6080,6080,6080,6080,0
|
|
20230915,132700,157711600,6080,6080,6080,6080,0
|
|
20230915,132600,157711600,6080,6080,6080,6080,0
|
|
20230915,132500,157711600,6080,6080,6080,6080,0
|
|
20230915,132400,157711600,6080,6080,6080,6080,0
|
|
20230915,132300,157711600,6080,6080,6080,6080,0
|
|
20230915,132200,157711600,6080,6080,6080,6080,0
|
|
20230915,132100,157711600,6080,6080,6080,6080,0
|
|
20230915,132000,157711600,6080,6080,6080,6080,0
|
|
20230915,131900,157711600,6080,6080,6080,6080,0
|
|
20230915,131800,157711600,6080,6080,6080,6080,0
|
|
20230915,131700,157711600,6080,6080,6080,6080,0
|
|
20230915,131600,157711600,6080,6080,6080,6080,0
|
|
20230915,131500,157711600,6080,6080,6080,6080,0
|
|
20230915,131400,157711600,6080,6080,6080,6080,0
|
|
20230915,131300,157711600,6080,6080,6080,6080,0
|
|
20230915,131200,157711600,6080,6080,6080,6080,523
|
|
20230915,131100,154531760,6060,6060,6060,6060,4
|
|
20230915,131000,154507520,6080,6080,6080,6080,0
|
|
20230915,130900,154507520,6080,6080,6080,6080,0
|
|
20230915,130800,154507520,6080,6080,6080,6080,0
|
|
20230915,130700,154507520,6080,6080,6080,6080,345
|
|
20230915,130600,152409920,6090,6090,6090,6090,0
|
|
20230915,130500,152409920,6090,6090,6090,6090,0
|
|
20230915,130400,152409920,6090,6090,6090,6090,0
|
|
20230915,130300,152409920,6090,6090,6090,6090,1
|
|
20230915,130200,152403830,6080,6080,6080,6080,0
|
|
20230915,130100,152403830,6080,6080,6080,6080,0
|
|
20230915,130000,152403830,6080,6080,6080,6080,0
|
|
20230915,125900,152403830,6080,6080,6080,6080,0
|
|
20230915,125800,152403830,6080,6080,6080,6080,0
|
|
20230915,125700,152403830,6080,6080,6080,6080,0
|
|
20230915,125600,152403830,6080,6080,6080,6080,0
|
|
20230915,125500,152403830,6080,6080,6080,6080,23
|
|
20230915,125400,152263990,6080,6080,6080,6080,0
|
|
20230915,125300,152263990,6080,6080,6080,6080,0
|
|
20230915,125200,152263990,6080,6080,6080,6080,65
|
|
20230915,125100,151868790,6080,6080,6080,6080,0
|
|
20230915,125000,151868790,6080,6080,6080,6080,10
|
|
20230915,124900,151807990,6090,6090,6090,6090,0
|
|
20230915,124800,151807990,6090,6090,6090,6090,0
|
|
20230915,124700,151807990,6090,6090,6090,6090,0
|
|
20230915,124600,151807990,6090,6090,6090,6090,0
|
|
20230915,124500,151807990,6090,6090,6090,6090,0
|
|
20230915,124400,151807990,6090,6090,6090,6090,1
|
|
20230915,124300,151801900,6090,6090,6090,6090,2
|
|
20230915,124200,151789720,6080,6080,6080,6080,0
|
|
20230915,124100,151789720,6080,6080,6080,6080,174
|
|
20230915,124000,150731800,6080,6080,6080,6080,31
|
|
20230915,123900,150543320,6080,6080,6080,6080,12
|
|
20230915,123800,150470360,6080,6090,6090,6080,46
|
|
20230915,123700,150190280,6110,6110,6110,6110,0
|
|
20230915,123600,150190280,6110,6110,6110,6110,1
|
|
20230915,123500,150184170,6110,6110,6110,6110,0
|
|
20230915,123400,150184170,6110,6110,6110,6110,0
|
|
20230915,123300,150184170,6110,6110,6110,6110,0
|
|
20230915,123200,150184170,6110,6110,6110,6110,0
|
|
20230915,123100,150184170,6110,6110,6110,6110,0
|
|
20230915,123000,150184170,6110,6110,6110,6110,0
|
|
20230915,122900,150184170,6110,6110,6110,6110,0
|
|
20230915,122800,150184170,6110,6110,6110,6110,40
|
|
20230915,122700,149939770,6110,6110,6110,6110,0
|
|
20230915,122600,149939770,6110,6110,6110,6110,50
|
|
20230915,122500,149634270,6120,6120,6120,6120,0
|
|
20230915,122400,149634270,6120,6120,6120,6120,0
|
|
20230915,122300,149634270,6120,6120,6120,6120,32
|
|
20230915,122200,149438430,6120,6120,6120,6120,20
|
|
20230915,122100,149316030,6130,6120,6130,6120,149
|
|
20230915,122000,148404140,6110,6110,6110,6110,20
|
|
20230915,121900,148281940,6110,6110,6110,6110,0
|
|
20230915,121800,148281940,6110,6110,6110,6110,21
|
|
20230915,121700,148153630,6100,6090,6100,6090,1009
|
|
20230915,121600,141999330,6080,6080,6080,6080,0
|
|
20230915,121500,141999330,6080,6080,6080,6080,0
|
|
20230915,121400,141999330,6080,6080,6080,6080,0
|
|
20230915,121300,141999330,6080,6080,6080,6080,0
|
|
20230915,121200,141999330,6080,6080,6080,6080,0
|
|
20230915,121100,141999330,6080,6080,6080,6080,2
|
|
20230915,121000,141987170,6080,6080,6080,6080,0
|
|
20230915,120900,141987170,6080,6080,6080,6080,0
|
|
20230915,120800,141987170,6080,6080,6080,6080,9
|
|
20230915,120700,141932450,6080,6080,6080,6080,0
|
|
20230915,120600,141932450,6080,6080,6080,6080,0
|
|
20230915,120500,141932450,6080,6080,6080,6080,10
|
|
20230915,120400,141871650,6100,6100,6100,6100,0
|
|
20230915,120300,141871650,6100,6100,6100,6100,1
|
|
20230915,120200,141865550,6080,6080,6080,6080,0
|
|
20230915,120100,141865550,6080,6080,6080,6080,0
|
|
20230915,120000,141865550,6080,6080,6080,6080,0
|
|
20230915,115900,141865550,6080,6080,6080,6080,0
|
|
20230915,115800,141865550,6080,6080,6080,6080,0
|
|
20230915,115700,141865550,6080,6080,6080,6080,0
|
|
20230915,115600,141865550,6080,6080,6080,6080,0
|
|
20230915,115500,141865550,6080,6080,6080,6080,40
|
|
20230915,115400,141622350,6050,6050,6050,6050,0
|
|
20230915,115300,141622350,6050,6050,6050,6050,0
|
|
20230915,115200,141622350,6050,6070,6070,6050,809
|
|
20230915,115100,136720030,6100,6100,6100,6100,0
|
|
20230915,115000,136720030,6100,6100,6100,6100,0
|
|
20230915,114900,136720030,6100,6100,6100,6100,0
|
|
20230915,114800,136720030,6100,6100,6100,6100,0
|
|
20230915,114700,136720030,6100,6100,6100,6100,0
|
|
20230915,114600,136720030,6100,6100,6100,6100,301
|
|
20230915,114500,134883930,6090,6090,6090,6090,0
|
|
20230915,114400,134883930,6090,6090,6090,6090,0
|
|
20230915,114300,134883930,6090,6090,6090,6090,50
|
|
20230915,114200,134579430,6060,6060,6060,6060,0
|
|
20230915,114100,134579430,6060,6060,6060,6060,644
|
|
20230915,114000,130676790,6070,6070,6070,6070,0
|
|
20230915,113900,130676790,6070,6070,6070,6070,0
|
|
20230915,113800,130676790,6070,6070,6070,6070,0
|
|
20230915,113700,130676790,6070,6070,6070,6070,0
|
|
20230915,113600,130676790,6070,6070,6070,6070,0
|
|
20230915,113500,130676790,6070,6070,6070,6070,0
|
|
20230915,113400,130676790,6070,6070,6070,6070,0
|
|
20230915,113300,130676790,6070,6070,6070,6070,0
|
|
20230915,113200,130676790,6070,6070,6070,6070,0
|
|
20230915,113100,130676790,6070,6070,6070,6070,0
|
|
20230915,113000,130676790,6070,6070,6070,6070,0
|
|
20230915,112900,130676790,6070,6070,6070,6070,80
|
|
20230915,112800,130191190,6080,6080,6080,6080,0
|
|
20230915,112700,130191190,6080,6090,6090,6080,1079
|
|
20230915,112600,123630080,6100,6100,6100,6100,0
|
|
20230915,112500,123630080,6100,6100,6100,6100,0
|
|
20230915,112400,123630080,6100,6100,6100,6100,0
|
|
20230915,112300,123630080,6100,6100,6100,6100,0
|
|
20230915,112200,123630080,6100,6100,6100,6100,0
|
|
20230915,112100,123630080,6100,6100,6100,6100,658
|
|
20230915,112000,119616280,6100,6100,6100,6100,0
|
|
20230915,111900,119616280,6100,6100,6100,6100,0
|
|
20230915,111800,119616280,6100,6100,6100,6100,0
|
|
20230915,111700,119616280,6100,6100,6100,6100,0
|
|
20230915,111600,119616280,6100,6100,6100,6100,0
|
|
20230915,111500,119616280,6100,6100,6100,6100,0
|
|
20230915,111400,119616280,6100,6100,6100,6100,0
|
|
20230915,111300,119616280,6100,6100,6100,6100,3
|
|
20230915,111200,119597980,6100,6100,6100,6100,500
|
|
20230915,111100,116547980,6100,6100,6100,6100,0
|
|
20230915,111000,116547980,6100,6100,6100,6100,0
|
|
20230915,110900,116547980,6100,6100,6100,6100,0
|
|
20230915,110800,116547980,6100,6100,6100,6100,0
|
|
20230915,110700,116547980,6100,6100,6100,6100,0
|
|
20230915,110600,116547980,6100,6100,6100,6100,0
|
|
20230915,110500,116547980,6100,6100,6100,6100,0
|
|
20230915,110400,116547980,6100,6100,6100,6100,0
|
|
20230915,110300,116547980,6100,6100,6100,6100,0
|
|
20230915,110200,116547980,6100,6100,6100,6100,2
|
|
20230915,110100,116535780,6100,6100,6100,6100,0
|
|
20230915,110000,116535780,6100,6100,6100,6100,0
|
|
20230915,105900,116535780,6100,6100,6100,6100,0
|
|
20230915,105800,116535780,6100,6100,6100,6100,0
|
|
20230915,105700,116535780,6100,6100,6100,6100,0
|
|
20230915,105600,116535780,6100,6100,6100,6100,0
|
|
20230915,105500,116535780,6100,6100,6100,6100,0
|
|
20230915,105400,116535780,6100,6100,6100,6100,0
|
|
20230915,105300,116535780,6100,6100,6100,6100,3
|
|
20230915,105200,116517480,6100,6100,6100,6100,0
|
|
20230915,105100,116517480,6100,6100,6100,6100,0
|
|
20230915,105000,116517480,6100,6100,6100,6100,0
|
|
20230915,104900,116517480,6100,6100,6100,6100,0
|
|
20230915,104800,116517480,6100,6100,6100,6100,1
|
|
20230915,104700,116511380,6020,6090,6090,6020,420
|
|
20230915,104600,113976340,6080,6080,6080,6080,100
|
|
20230915,104500,113368340,6080,6060,6080,6060,24
|
|
20230915,104400,113222600,6060,6060,6060,6060,19
|
|
20230915,104300,113107460,6060,6060,6060,6060,72
|
|
20230915,104200,112671140,6060,6060,6060,6060,0
|
|
20230915,104100,112671140,6060,6060,6060,6060,0
|
|
20230915,104000,112671140,6060,6060,6060,6060,29
|
|
20230915,103900,112495400,6080,6080,6080,6080,1
|
|
20230915,103800,112489320,6090,6090,6090,6090,1
|
|
20230915,103700,112483230,6090,6090,6090,6090,0
|
|
20230915,103600,112483230,6090,6090,6090,6090,0
|
|
20230915,103500,112483230,6090,6090,6090,6090,2
|
|
20230915,103400,112471050,6090,6080,6090,6080,126
|
|
20230915,103300,111704800,6080,6090,6090,6030,2997
|
|
20230915,103200,93494640,6100,6100,6100,6100,0
|
|
20230915,103100,93494640,6100,6100,6100,6100,0
|
|
20230915,103000,93494640,6100,6100,6100,6100,0
|
|
20230915,102900,93494640,6100,6100,6100,6100,0
|
|
20230915,102800,93494640,6100,6100,6100,6100,0
|
|
20230915,102700,93494640,6100,6100,6100,6100,0
|
|
20230915,102600,93494640,6100,6100,6100,6100,0
|
|
20230915,102500,93494640,6100,6100,6100,6100,0
|
|
20230915,102400,93494640,6100,6100,6100,6100,0
|
|
20230915,102300,93494640,6100,6100,6100,6100,0
|
|
20230915,102200,93494640,6100,6100,6100,6100,199
|
|
20230915,102100,92280740,6100,6100,6100,6100,0
|
|
20230915,102000,92280740,6100,6110,6110,6100,100
|
|
20230915,101900,91670730,6100,6100,6100,6100,0
|
|
20230915,101800,91670730,6100,6110,6110,6100,800
|
|
20230915,101700,86789730,6110,6110,6110,6110,1
|
|
20230915,101600,86783620,6110,6110,6110,6110,0
|
|
20230915,101500,86783620,6110,6110,6110,6110,0
|
|
20230915,101400,86783620,6110,6110,6110,6110,0
|
|
20230915,101300,86783620,6110,6110,6110,6110,31
|
|
20230915,101200,86594210,6110,6110,6110,6110,12
|
|
20230915,101100,86520890,6100,6100,6100,6100,0
|
|
20230915,101000,86520890,6100,6100,6100,6100,0
|
|
20230915,100900,86520890,6100,6100,6100,6100,0
|
|
20230915,100800,86520890,6100,6100,6100,6100,5
|
|
20230915,100700,86490390,6100,6100,6100,6100,7
|
|
20230915,100600,86447690,6100,6100,6100,6100,51
|
|
20230915,100500,86136590,6100,6100,6100,6100,0
|
|
20230915,100400,86136590,6100,6100,6100,6100,338
|
|
20230915,100300,84074790,6100,6100,6100,6100,31
|
|
20230915,100200,83885690,6120,6100,6120,6100,5
|
|
20230915,100100,83855150,6120,6120,6120,6120,0
|
|
20230915,100000,83855150,6120,6120,6120,6120,0
|
|
20230915,095900,83855150,6120,6120,6120,6120,0
|
|
20230915,095800,83855150,6120,6100,6120,6100,42
|
|
20230915,095700,83598930,6090,6100,6100,6090,3
|
|
20230915,095600,83580650,6120,6120,6120,6120,0
|
|
20230915,095500,83580650,6120,6120,6120,6120,0
|
|
20230915,095400,83580650,6120,6110,6120,6110,164
|
|
20230915,095300,82577230,6090,6090,6090,6090,0
|
|
20230915,095200,82577230,6090,6110,6110,6090,24
|
|
20230915,095100,82430640,6090,6090,6090,6090,0
|
|
20230915,095000,82430640,6090,6090,6090,6090,0
|
|
20230915,094900,82430640,6090,6090,6090,6090,1
|
|
20230915,094800,82424550,6100,6100,6100,6100,0
|
|
20230915,094700,82424550,6100,6090,6100,6090,102
|
|
20230915,094600,81802360,6090,6090,6090,6090,4
|
|
20230915,094500,81778000,6090,6090,6090,6090,30
|
|
20230915,094400,81595300,6080,6080,6080,6080,200
|
|
20230915,094300,80379300,6070,6070,6070,6070,0
|
|
20230915,094200,80379300,6070,6070,6070,6070,30
|
|
20230915,094100,80197200,6070,6070,6070,6070,300
|
|
20230915,094000,78376200,6080,6080,6080,6080,230
|
|
20230915,093900,76977800,6090,6100,6100,6090,65
|
|
20230915,093800,76581600,6120,6120,6120,6120,0
|
|
20230915,093700,76581600,6120,6120,6120,6120,1
|
|
20230915,093600,76575480,6100,6100,6100,6100,384
|
|
20230915,093500,74233080,6130,6130,6130,6130,1
|
|
20230915,093400,74226950,6130,6130,6130,6130,206
|
|
20230915,093300,72964170,6160,6140,6160,6140,108
|
|
20230915,093200,72298920,6150,6120,6160,6120,2110
|
|
20230915,093100,59349940,6110,6090,6110,6090,793
|
|
20230915,093000,54516150,6090,6090,6090,6090,60
|
|
20230915,092900,54150750,6100,6100,6100,6100,1
|
|
20230915,092800,54144650,6090,6070,6090,6070,2815
|
|
20230915,092700,37051340,6070,6050,6070,6050,306
|
|
20230915,092600,35194130,6050,6050,6050,6050,100
|
|
20230915,092500,34589130,6030,6030,6030,6030,0
|
|
20230915,092400,34589130,6030,6060,6060,6030,521
|
|
20230915,092300,31441770,6050,6050,6050,6050,0
|
|
20230915,092200,31441770,6050,6050,6050,6050,150
|
|
20230915,092100,30534270,6050,6040,6050,6040,176
|
|
20230915,092000,29470230,6030,6030,6030,6030,0
|
|
20230915,091900,29470230,6030,6040,6040,6030,442
|
|
20230915,091800,26801550,6040,6040,6040,6040,400
|
|
20230915,091700,24385550,6040,6040,6040,6040,0
|
|
20230915,091600,24385550,6040,6040,6040,6040,50
|
|
20230915,091500,24083550,6030,5990,6030,5990,151
|
|
20230915,091400,23178380,6000,6060,6060,5990,1274
|
|
20230915,091300,15506530,6060,6060,6060,6060,0
|
|
20230915,091200,15506530,6060,6060,6060,6060,1266
|
|
20230915,091100,7834570,6060,6060,6060,6060,66
|
|
20230915,091000,7434610,6050,6080,6080,6050,169
|
|
20230915,090900,6410970,6080,6080,6080,6080,0
|
|
20230915,090800,6410970,6080,6100,6120,6080,243
|
|
20230915,090700,4925660,6090,6090,6090,6090,39
|
|
20230915,090600,4688150,6070,6070,6070,6070,82
|
|
20230915,090500,4190410,6070,6070,6070,6070,101
|
|
20230915,090400,3577340,6070,6070,6070,6070,33
|
|
20230915,090300,3377030,6120,6120,6120,6120,0
|
|
20230915,090200,3377030,6120,6070,6120,6070,83
|
|
20230915,090100,2870210,6060,6060,6060,6060,301
|
|
20230915,090000,1046150,6050,6050,6050,6050,123
|