642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193900,4408550510,18180,18180,18180,18180,2859
|
|
20230901,193800,4408550510,18180,18180,18180,18180,0
|
|
20230901,193700,4408550510,18180,18180,18180,18180,0
|
|
20230901,193600,4408550510,18180,18180,18180,18180,0
|
|
20230901,193500,4408550510,18180,18180,18180,18180,0
|
|
20230901,193400,4408550510,18180,18180,18180,18180,0
|
|
20230901,193300,4408550510,18180,18180,18180,18180,0
|
|
20230901,193200,4408550510,18180,18180,18180,18180,0
|
|
20230901,193100,4408550510,18180,18180,18180,18180,0
|
|
20230901,193000,4408550510,18180,18180,18180,18180,0
|
|
20230901,192900,4408550510,18180,18180,18180,18180,0
|
|
20230901,192800,4408550510,18180,18180,18180,18180,0
|
|
20230901,192700,4408550510,18180,18180,18180,18180,0
|
|
20230901,192600,4408550510,18180,18180,18180,18180,0
|
|
20230901,192500,4408550510,18180,18180,18180,18180,0
|
|
20230901,192400,4408550510,18180,18180,18180,18180,0
|
|
20230901,192300,4408550510,18180,18180,18180,18180,0
|
|
20230901,192200,4408550510,18180,18180,18180,18180,0
|
|
20230901,192100,4408550510,18180,18180,18180,18180,0
|
|
20230901,192000,4408550510,18180,18180,18180,18180,0
|
|
20230901,191900,4408550510,18180,18180,18180,18180,0
|
|
20230901,191800,4408550510,18180,18180,18180,18180,0
|
|
20230901,191700,4408550510,18180,18180,18180,18180,0
|
|
20230901,191600,4408550510,18180,18180,18180,18180,0
|
|
20230901,191500,4408550510,18180,18180,18180,18180,0
|
|
20230901,191400,4408550510,18180,18180,18180,18180,0
|
|
20230901,191300,4408550510,18180,18180,18180,18180,0
|
|
20230901,191200,4408550510,18180,18180,18180,18180,0
|
|
20230901,191100,4408550510,18180,18180,18180,18180,0
|
|
20230901,191000,4408550510,18180,18180,18180,18180,0
|
|
20230901,190900,4408550510,18180,18180,18180,18180,2859
|
|
20230901,190800,4408550510,18180,18180,18180,18180,0
|
|
20230901,190700,4408550510,18180,18180,18180,18180,0
|
|
20230901,190600,4408550510,18180,18180,18180,18180,0
|
|
20230901,190500,4408550510,18180,18180,18180,18180,0
|
|
20230901,190400,4408550510,18180,18180,18180,18180,0
|
|
20230901,190300,4408550510,18180,18180,18180,18180,0
|
|
20230901,190200,4408550510,18180,18180,18180,18180,0
|
|
20230901,190100,4408550510,18180,18180,18180,18180,0
|
|
20230901,190000,4408550510,18180,18180,18180,18180,0
|
|
20230901,185900,4408550510,18180,18180,18180,18180,0
|
|
20230901,185800,4408550510,18180,18180,18180,18180,0
|
|
20230901,185700,4408550510,18180,18180,18180,18180,0
|
|
20230901,185600,4408550510,18180,18180,18180,18180,0
|
|
20230901,185500,4408550510,18180,18180,18180,18180,0
|
|
20230901,185400,4408550510,18180,18180,18180,18180,0
|
|
20230901,185300,4408550510,18180,18180,18180,18180,0
|
|
20230901,185200,4408550510,18180,18180,18180,18180,0
|
|
20230901,185100,4408550510,18180,18180,18180,18180,0
|
|
20230901,185000,4408550510,18180,18180,18180,18180,0
|
|
20230901,184900,4408550510,18180,18180,18180,18180,0
|
|
20230901,184800,4408550510,18180,18180,18180,18180,0
|
|
20230901,184700,4408550510,18180,18180,18180,18180,0
|
|
20230901,184600,4408550510,18180,18180,18180,18180,0
|
|
20230901,184500,4408550510,18180,18180,18180,18180,0
|
|
20230901,184400,4408550510,18180,18180,18180,18180,0
|
|
20230901,184300,4408550510,18180,18180,18180,18180,0
|
|
20230901,184200,4408550510,18180,18180,18180,18180,0
|
|
20230901,184100,4408550510,18180,18180,18180,18180,0
|
|
20230901,184000,4408550510,18180,18180,18180,18180,0
|
|
20230901,183900,4408550510,18180,18180,18180,18180,2859
|
|
20230901,183800,4408550510,18180,18180,18180,18180,0
|
|
20230901,183700,4408550510,18180,18180,18180,18180,0
|
|
20230901,183600,4408550510,18180,18180,18180,18180,0
|
|
20230901,183500,4408550510,18180,18180,18180,18180,0
|
|
20230901,183400,4408550510,18180,18180,18180,18180,0
|
|
20230901,183300,4408550510,18180,18180,18180,18180,0
|
|
20230901,183200,4408550510,18180,18180,18180,18180,0
|
|
20230901,183100,4408550510,18180,18180,18180,18180,0
|
|
20230901,183000,4408550510,18180,18180,18180,18180,0
|
|
20230901,182900,4408550510,18180,18180,18180,18180,0
|
|
20230901,182800,4408550510,18180,18180,18180,18180,0
|
|
20230901,182700,4408550510,18180,18180,18180,18180,0
|
|
20230901,182600,4408550510,18180,18180,18180,18180,0
|
|
20230901,182500,4408550510,18180,18180,18180,18180,0
|
|
20230901,182400,4408550510,18180,18180,18180,18180,0
|
|
20230901,182300,4408550510,18180,18180,18180,18180,0
|
|
20230901,182200,4408550510,18180,18180,18180,18180,0
|
|
20230901,182100,4408550510,18180,18180,18180,18180,0
|
|
20230901,182000,4408550510,18180,18180,18180,18180,0
|
|
20230901,181900,4408550510,18180,18180,18180,18180,0
|
|
20230901,181800,4408550510,18180,18180,18180,18180,0
|
|
20230901,181700,4408550510,18180,18180,18180,18180,0
|
|
20230901,181600,4408550510,18180,18180,18180,18180,0
|
|
20230901,181500,4408550510,18180,18180,18180,18180,0
|
|
20230901,181400,4408550510,18180,18180,18180,18180,0
|
|
20230901,181300,4408550510,18180,18180,18180,18180,0
|
|
20230901,181200,4408550510,18180,18180,18180,18180,0
|
|
20230901,181100,4408550510,18180,18180,18180,18180,0
|
|
20230901,181000,4408550510,18180,18180,18180,18180,0
|
|
20230901,180900,4408550510,18180,18180,18180,18180,2859
|
|
20230901,180800,4408550510,18180,18180,18180,18180,0
|
|
20230901,180700,4408550510,18180,18180,18180,18180,0
|
|
20230901,180600,4408550510,18180,18180,18180,18180,0
|
|
20230901,180500,4408550510,18180,18180,18180,18180,0
|
|
20230901,180400,4408550510,18180,18180,18180,18180,0
|
|
20230901,180300,4408550510,18180,18180,18180,18180,0
|
|
20230901,180200,4408550510,18180,18180,18180,18180,0
|
|
20230901,180100,4408550510,18180,18180,18180,18180,0
|
|
20230901,180000,4408550510,18180,18180,18180,18180,0
|
|
20230901,175900,4408550510,18180,18180,18180,18180,0
|
|
20230901,175800,4408550510,18180,18180,18180,18180,0
|
|
20230901,175700,4408550510,18180,18180,18180,18180,0
|
|
20230901,175600,4408550510,18180,18180,18180,18180,0
|
|
20230901,175500,4408550510,18180,18180,18180,18180,0
|
|
20230901,175400,4408550510,18180,18180,18180,18180,0
|
|
20230901,175300,4408550510,18180,18180,18180,18180,0
|
|
20230901,175200,4408550510,18180,18180,18180,18180,0
|
|
20230901,175100,4408550510,18180,18180,18180,18180,0
|
|
20230901,175000,4408550510,18180,18180,18180,18180,0
|
|
20230901,174900,4408550510,18180,18180,18180,18180,0
|
|
20230901,174800,4408550510,18180,18180,18180,18180,0
|
|
20230901,174700,4408550510,18180,18180,18180,18180,0
|
|
20230901,174600,4408550510,18180,18180,18180,18180,0
|
|
20230901,174500,4408550510,18180,18180,18180,18180,0
|
|
20230901,174400,4408550510,18180,18180,18180,18180,0
|
|
20230901,174300,4408550510,18180,18180,18180,18180,0
|
|
20230901,174200,4408550510,18180,18180,18180,18180,0
|
|
20230901,174100,4408550510,18180,18180,18180,18180,0
|
|
20230901,174000,4408550510,18180,18180,18180,18180,0
|
|
20230901,173900,4408550510,18180,18180,18180,18180,2859
|
|
20230901,173800,4408550510,18180,18180,18180,18180,0
|
|
20230901,173700,4408550510,18180,18180,18180,18180,0
|
|
20230901,173600,4408550510,18180,18180,18180,18180,0
|
|
20230901,173500,4408550510,18180,18180,18180,18180,0
|
|
20230901,173400,4408550510,18180,18180,18180,18180,0
|
|
20230901,173300,4408550510,18180,18180,18180,18180,0
|
|
20230901,173200,4408550510,18180,18180,18180,18180,0
|
|
20230901,173100,4408550510,18180,18180,18180,18180,0
|
|
20230901,173000,4408550510,18180,18180,18180,18180,0
|
|
20230901,172900,4408550510,18180,18180,18180,18180,0
|
|
20230901,172800,4408550510,18180,18180,18180,18180,0
|
|
20230901,172700,4408550510,18180,18180,18180,18180,0
|
|
20230901,172600,4408550510,18180,18180,18180,18180,0
|
|
20230901,172500,4408550510,18180,18180,18180,18180,0
|
|
20230901,172400,4408550510,18180,18180,18180,18180,0
|
|
20230901,172300,4408550510,18180,18180,18180,18180,0
|
|
20230901,172200,4408550510,18180,18180,18180,18180,0
|
|
20230901,172100,4408550510,18180,18180,18180,18180,0
|
|
20230901,172000,4408550510,18180,18180,18180,18180,0
|
|
20230901,171900,4408550510,18180,18180,18180,18180,0
|
|
20230901,171800,4408550510,18180,18180,18180,18180,0
|
|
20230901,171700,4408550510,18180,18180,18180,18180,0
|
|
20230901,171600,4408550510,18180,18180,18180,18180,0
|
|
20230901,171500,4408550510,18180,18180,18180,18180,0
|
|
20230901,171400,4408550510,18180,18180,18180,18180,0
|
|
20230901,171300,4408550510,18180,18180,18180,18180,0
|
|
20230901,171200,4408550510,18180,18180,18180,18180,0
|
|
20230901,171100,4408550510,18180,18180,18180,18180,0
|
|
20230901,171000,4408550510,18180,18180,18180,18180,0
|
|
20230901,170900,4408550510,18180,18180,18180,18180,2859
|
|
20230901,170800,4408550510,18180,18180,18180,18180,0
|
|
20230901,170700,4408550510,18180,18180,18180,18180,0
|
|
20230901,170600,4408550510,18180,18180,18180,18180,0
|
|
20230901,170500,4408550510,18180,18180,18180,18180,0
|
|
20230901,170400,4408550510,18180,18180,18180,18180,0
|
|
20230901,170300,4408550510,18180,18180,18180,18180,0
|
|
20230901,170200,4408550510,18180,18180,18180,18180,0
|
|
20230901,170100,4408550510,18180,18180,18180,18180,0
|
|
20230901,170000,4408550510,18180,18180,18180,18180,0
|
|
20230901,165900,4408550510,18180,18180,18180,18180,0
|
|
20230901,165800,4408550510,18180,18180,18180,18180,0
|
|
20230901,165700,4408550510,18180,18180,18180,18180,0
|
|
20230901,165600,4408550510,18180,18180,18180,18180,0
|
|
20230901,165500,4408550510,18180,18180,18180,18180,0
|
|
20230901,165400,4408550510,18180,18180,18180,18180,0
|
|
20230901,165300,4408550510,18180,18180,18180,18180,0
|
|
20230901,165200,4408550510,18180,18180,18180,18180,0
|
|
20230901,165100,4408550510,18180,18180,18180,18180,0
|
|
20230901,165000,4408550510,18180,18180,18180,18180,0
|
|
20230901,164900,4408550510,18180,18180,18180,18180,0
|
|
20230901,164800,4408550510,18180,18180,18180,18180,0
|
|
20230901,164700,4408550510,18180,18180,18180,18180,0
|
|
20230901,164600,4408550510,18180,18180,18180,18180,0
|
|
20230901,164500,4408550510,18180,18180,18180,18180,0
|
|
20230901,164400,4408550510,18180,18180,18180,18180,0
|
|
20230901,164300,4408550510,18180,18180,18180,18180,0
|
|
20230901,164200,4408550510,18180,18180,18180,18180,0
|
|
20230901,164100,4408550510,18180,18180,18180,18180,0
|
|
20230901,164000,4408550510,18180,18180,18180,18180,0
|
|
20230901,163900,4408550510,18180,18180,18180,18180,2859
|
|
20230901,163800,4408550510,18180,18180,18180,18180,0
|
|
20230901,163700,4408550510,18180,18180,18180,18180,0
|
|
20230901,163600,4408550510,18180,18180,18180,18180,0
|
|
20230901,163500,4408550510,18180,18180,18180,18180,0
|
|
20230901,163400,4408550510,18180,18180,18180,18180,0
|
|
20230901,163300,4408550510,18180,18180,18180,18180,0
|
|
20230901,163200,4408550510,18180,18180,18180,18180,0
|
|
20230901,163100,4408550510,18180,18180,18180,18180,0
|
|
20230901,163000,4408550510,18180,18180,18180,18180,0
|
|
20230901,162900,4408550510,18180,18180,18180,18180,0
|
|
20230901,162800,4408550510,18180,18180,18180,18180,0
|
|
20230901,162700,4408550510,18180,18180,18180,18180,0
|
|
20230901,162600,4408550510,18180,18180,18180,18180,0
|
|
20230901,162500,4408550510,18180,18180,18180,18180,0
|
|
20230901,162400,4408550510,18180,18180,18180,18180,0
|
|
20230901,162300,4408550510,18180,18180,18180,18180,0
|
|
20230901,162200,4408550510,18180,18180,18180,18180,0
|
|
20230901,162100,4408550510,18180,18180,18180,18180,0
|
|
20230901,162000,4408550510,18180,18180,18180,18180,0
|
|
20230901,161900,4408550510,18180,18180,18180,18180,0
|
|
20230901,161800,4408550510,18180,18180,18180,18180,0
|
|
20230901,161700,4408550510,18180,18180,18180,18180,0
|
|
20230901,161600,4408550510,18180,18180,18180,18180,0
|
|
20230901,161500,4408550510,18180,18180,18180,18180,0
|
|
20230901,161400,4408550510,18180,18180,18180,18180,0
|
|
20230901,161300,4408550510,18180,18180,18180,18180,0
|
|
20230901,161200,4408550510,18180,18180,18180,18180,0
|
|
20230901,161100,4408550510,18180,18180,18180,18180,0
|
|
20230901,161000,4408550510,18180,18180,18180,18180,0
|
|
20230901,160900,4408550510,18180,18180,18180,18180,2859
|
|
20230901,160800,4408550510,18180,18180,18180,18180,0
|
|
20230901,160700,4408550510,18180,18180,18180,18180,0
|
|
20230901,160600,4408550510,18180,18180,18180,18180,0
|
|
20230901,160500,4408550510,18180,18180,18180,18180,0
|
|
20230901,160400,4408550510,18180,18180,18180,18180,0
|
|
20230901,160300,4408550510,18180,18180,18180,18180,0
|
|
20230901,160200,4408550510,18180,18180,18180,18180,0
|
|
20230901,160100,4408550510,18180,18180,18180,18180,0
|
|
20230901,160000,4408550510,18180,18180,18180,18180,0
|
|
20230901,155900,4408550510,18180,18180,18180,18180,0
|
|
20230901,155800,4408550510,18180,18180,18180,18180,0
|
|
20230901,155700,4408550510,18180,18180,18180,18180,0
|
|
20230901,155600,4408550510,18180,18180,18180,18180,0
|
|
20230901,155500,4408550510,18180,18180,18180,18180,0
|
|
20230901,155400,4408550510,18180,18180,18180,18180,0
|
|
20230901,155300,4408550510,18180,18180,18180,18180,0
|
|
20230901,155200,4408550510,18180,18180,18180,18180,0
|
|
20230901,155100,4408550510,18180,18180,18180,18180,0
|
|
20230901,155000,4408550510,18180,18180,18180,18180,0
|
|
20230901,154900,4408550510,18180,18180,18180,18180,0
|
|
20230901,154800,4408550510,18180,18180,18180,18180,0
|
|
20230901,154700,4408550510,18180,18180,18180,18180,0
|
|
20230901,154600,4408550510,18180,18180,18180,18180,0
|
|
20230901,154500,4408550510,18180,18180,18180,18180,0
|
|
20230901,154400,4408550510,18180,18180,18180,18180,0
|
|
20230901,154300,4408550510,18180,18180,18180,18180,0
|
|
20230901,154200,4408550510,18180,18180,18180,18180,0
|
|
20230901,154100,4408550510,18180,18180,18180,18180,0
|
|
20230901,154000,4408550510,18180,18180,18180,18180,0
|
|
20230901,153900,4408550510,18180,18180,18180,18180,2859
|
|
20230901,153800,4408550510,18180,18180,18180,18180,0
|
|
20230901,153700,4408550510,18180,18180,18180,18180,0
|
|
20230901,153600,4408550510,18180,18180,18180,18180,0
|
|
20230901,153500,4408550510,18180,18180,18180,18180,0
|
|
20230901,153400,4408550510,18180,18180,18180,18180,0
|
|
20230901,153300,4408550510,18180,18180,18180,18180,0
|
|
20230901,153200,4408550510,18180,18180,18180,18180,0
|
|
20230901,153100,4408550510,18180,18180,18180,18180,0
|
|
20230901,153000,4408550510,18180,18180,18180,18180,2859
|
|
20230901,152900,4356573890,18180,18180,18180,18180,0
|
|
20230901,152800,4356573890,18180,18180,18180,18180,0
|
|
20230901,152700,4356573890,18180,18180,18180,18180,0
|
|
20230901,152600,4356573890,18180,18180,18180,18180,0
|
|
20230901,152500,4356573890,18180,18180,18180,18180,0
|
|
20230901,152400,4356573890,18180,18180,18180,18180,0
|
|
20230901,152300,4356573890,18180,18180,18180,18180,0
|
|
20230901,152200,4356573890,18180,18180,18180,18180,0
|
|
20230901,152100,4356573890,18180,18180,18180,18180,0
|
|
20230901,152000,4356573890,18180,18180,18180,18180,0
|
|
20230901,151900,4356573890,18180,18170,18180,18100,564
|
|
20230901,151800,4346326130,18170,18120,18170,18100,245
|
|
20230901,151700,4341888960,18190,18130,18190,18120,416
|
|
20230901,151600,4334325380,18190,18160,18190,18140,627
|
|
20230901,151500,4322942100,18160,18170,18200,18160,318
|
|
20230901,151400,4317161700,18170,18170,18170,18170,150
|
|
20230901,151300,4314436200,18210,18210,18210,18210,2
|
|
20230901,151200,4314399780,18160,18160,18160,18160,1
|
|
20230901,151100,4314381620,18210,18210,18210,18210,2
|
|
20230901,151000,4314345200,18160,18160,18160,18160,337
|
|
20230901,150900,4308225280,18210,18230,18230,18150,281
|
|
20230901,150800,4303122930,18230,18170,18230,18150,488
|
|
20230901,150700,4294262460,18170,18170,18170,18170,1
|
|
20230901,150600,4294244290,18180,18190,18190,18180,732
|
|
20230901,150500,4280932060,18200,18240,18250,18200,169
|
|
20230901,150400,4277851970,18250,18250,18250,18250,0
|
|
20230901,150300,4277851970,18250,18180,18250,18180,176
|
|
20230901,150200,4274647020,18190,18220,18220,18190,561
|
|
20230901,150100,4264429040,18230,18250,18250,18230,405
|
|
20230901,150000,4257040820,18270,18250,18270,18250,53
|
|
20230901,145900,4256073240,18250,18240,18260,18240,1093
|
|
20230901,145800,4236125310,18250,18250,18250,18250,0
|
|
20230901,145700,4236125310,18250,18180,18260,18180,221
|
|
20230901,145600,4232092860,18250,18190,18250,18180,99
|
|
20230901,145500,4230288180,18180,18180,18180,18180,44
|
|
20230901,145400,4229488260,18180,18150,18180,18150,261
|
|
20230901,145300,4224751080,18150,18180,18180,18150,236
|
|
20230901,145200,4220465130,18200,18180,18200,18150,504
|
|
20230901,145100,4211296880,18160,18160,18170,18160,108
|
|
20230901,145000,4209335100,18160,18150,18160,18150,67
|
|
20230901,144900,4208118780,18150,18150,18160,18150,81
|
|
20230901,144800,4206647860,18150,18150,18150,18150,50
|
|
20230901,144700,4205740360,18150,18150,18150,18150,0
|
|
20230901,144600,4205740360,18150,18100,18150,18100,144
|
|
20230901,144500,4203129270,18130,18100,18130,18100,1086
|
|
20230901,144400,4183441830,18130,18100,18130,18100,51
|
|
20230901,144300,4182517740,18110,18130,18160,18110,497
|
|
20230901,144200,4173497850,18140,18140,18140,18140,15
|
|
20230901,144100,4173225750,18100,18090,18100,18090,46
|
|
20230901,144000,4172393200,18090,18070,18090,18070,12
|
|
20230901,143900,4172176340,18070,18070,18070,18070,118
|
|
20230901,143800,4170044080,18070,18080,18080,18070,183
|
|
20230901,143700,4166735710,18080,18100,18100,18080,166
|
|
20230901,143600,4163731230,18080,18080,18080,18080,3
|
|
20230901,143500,4163676990,18150,18080,18150,18080,9
|
|
20230901,143400,4163513730,18150,18140,18150,18140,56
|
|
20230901,143300,4162497360,18160,18160,18160,18160,0
|
|
20230901,143200,4162497360,18160,18160,18160,18160,5
|
|
20230901,143100,4162406560,18170,18170,18170,18170,0
|
|
20230901,143000,4162406560,18170,18060,18170,18060,233
|
|
20230901,142900,4158192280,18060,18060,18060,18060,1
|
|
20230901,142800,4158174220,18050,18050,18050,18050,3
|
|
20230901,142700,4158120070,18050,18050,18050,18050,26
|
|
20230901,142600,4157650770,18080,18050,18080,18050,69
|
|
20230901,142500,4156403340,18050,18060,18060,18050,6
|
|
20230901,142400,4156295000,18070,18040,18070,18040,95
|
|
20230901,142300,4154578500,18040,18040,18040,18040,21
|
|
20230901,142200,4154199660,18040,18040,18050,18040,8
|
|
20230901,142100,4154055290,18040,18040,18040,18040,63
|
|
20230901,142000,4152918770,18040,18040,18070,18040,16
|
|
20230901,141900,4152629860,18050,18040,18050,18040,15
|
|
20230901,141800,4152359160,18040,18050,18050,18040,135
|
|
20230901,141700,4149922760,18040,18040,18040,18040,2
|
|
20230901,141600,4149886680,18040,18040,18040,18040,2
|
|
20230901,141500,4149850600,18060,18040,18060,18040,60
|
|
20230901,141400,4148767200,18040,18040,18040,18040,11
|
|
20230901,141300,4148568760,18040,18020,18040,18020,253
|
|
20230901,141200,4144004980,18010,18010,18010,18010,57
|
|
20230901,141100,4142978410,18010,18010,18020,18010,364
|
|
20230901,141000,4136422350,18010,18010,18020,18010,775
|
|
20230901,140900,4122462140,18010,18040,18040,18010,923
|
|
20230901,140800,4105831360,18040,18040,18040,18040,54
|
|
20230901,140700,4104857200,18060,18050,18060,18050,125
|
|
20230901,140600,4102599900,18050,18040,18050,18040,212
|
|
20230901,140500,4098775370,18040,18040,18040,18040,0
|
|
20230901,140400,4098775370,18040,18040,18040,18040,1
|
|
20230901,140300,4098757330,18040,18040,18040,18040,19
|
|
20230901,140200,4098414570,18040,18040,18040,18040,22
|
|
20230901,140100,4098017690,18040,18000,18040,18000,151
|
|
20230901,140000,4095299650,18000,18000,18000,18000,0
|
|
20230901,135900,4095299650,18000,18030,18030,18000,717
|
|
20230901,135800,4082389230,18050,18050,18050,18050,22
|
|
20230901,135700,4081992130,18050,18050,18050,18050,3
|
|
20230901,135600,4081937980,18060,18060,18060,18060,0
|
|
20230901,135500,4081937980,18060,18040,18060,18040,23
|
|
20230901,135400,4081522760,18060,18060,18060,18060,0
|
|
20230901,135300,4081522760,18060,18020,18060,18020,13
|
|
20230901,135200,4081288370,18010,18020,18020,18010,25
|
|
20230901,135100,4080837910,18020,18020,18020,17990,506
|
|
20230901,135000,4071726100,18010,18020,18020,18010,211
|
|
20230901,134900,4067925380,18020,18020,18020,18020,5
|
|
20230901,134800,4067835280,18010,18010,18010,18010,30
|
|
20230901,134700,4067294980,18070,18070,18070,18070,5
|
|
20230901,134600,4067204630,18010,18000,18140,18000,63
|
|
20230901,134500,4066068310,18000,18080,18090,18000,2543
|
|
20230901,134400,4020250120,18090,18090,18100,18090,335
|
|
20230901,134300,4014188140,18080,18060,18080,18040,352
|
|
20230901,134200,4007828840,18080,18160,18160,18020,1827
|
|
20230901,134100,3974774500,18160,18170,18190,18120,1439
|
|
20230901,134000,3948661170,18200,18290,18300,18200,438
|
|
20230901,133900,3940674500,18140,18170,18320,18140,2486
|
|
20230901,133800,3895347390,18080,18070,18410,18070,1933
|
|
20230901,133700,3859989340,18070,18070,18070,18070,0
|
|
20230901,133600,3859989340,18070,18070,18070,18070,259
|
|
20230901,133500,3855309210,18070,18070,18070,18070,0
|
|
20230901,133400,3855309210,18070,18040,18070,18040,80
|
|
20230901,133300,3853865690,18000,18000,18000,18000,100
|
|
20230901,133200,3852065690,17990,18000,18040,17990,1054
|
|
20230901,133100,3833072280,17980,17990,17990,17980,268
|
|
20230901,133000,3828250970,18000,18030,18030,18000,556
|
|
20230901,132900,3818236840,18030,18030,18030,18020,110
|
|
20230901,132800,3816254440,18020,18010,18020,18010,329
|
|
20230901,132700,3810328790,18010,18000,18020,18000,106
|
|
20230901,132600,3808418750,18000,18030,18030,17970,313
|
|
20230901,132500,3802791820,18030,17970,18040,17970,121
|
|
20230901,132400,3800613300,17970,18010,18010,17960,1425
|
|
20230901,132300,3774994300,18010,18040,18040,17980,1591
|
|
20230901,132200,3746358540,18010,18040,18050,18010,278
|
|
20230901,132100,3741348840,18040,18040,18050,18040,339
|
|
20230901,132000,3735232330,18040,18030,18040,18030,117
|
|
20230901,131900,3733122680,18030,18040,18040,18020,551
|
|
20230901,131800,3723189260,18050,18080,18080,18050,760
|
|
20230901,131700,3709463990,18090,18130,18130,18090,439
|
|
20230901,131600,3701513960,18130,18130,18130,18130,56
|
|
20230901,131500,3700498680,18140,18140,18140,18140,345
|
|
20230901,131400,3694240380,18150,18150,18150,18150,50
|
|
20230901,131300,3693332880,18140,18140,18140,18140,0
|
|
20230901,131200,3693332880,18140,18140,18140,18140,1
|
|
20230901,131100,3693314740,18140,18140,18140,18140,352
|
|
20230901,131000,3686929460,18290,18290,18290,18290,0
|
|
20230901,130900,3686929460,18290,18150,18290,18150,500
|
|
20230901,130800,3677825310,18150,18150,18150,18150,64
|
|
20230901,130700,3676663710,18160,18160,18160,18160,0
|
|
20230901,130600,3676663710,18160,18160,18160,18160,10
|
|
20230901,130500,3676482110,18110,18110,18110,18110,0
|
|
20230901,130400,3676482110,18110,18100,18110,18100,845
|
|
20230901,130300,3661181950,18110,18160,18160,18110,2253
|
|
20230901,130200,3620370470,18120,18120,18130,18120,64
|
|
20230901,130100,3619210660,18160,18150,18160,18120,1493
|
|
20230901,130000,3592126460,18170,18190,18190,18150,1676
|
|
20230901,125900,3561675420,18190,18200,18200,18190,71
|
|
20230901,125800,3560383330,18230,18230,18230,18230,112
|
|
20230901,125700,3558341570,18230,18250,18250,18230,30
|
|
20230901,125600,3557794470,18250,18250,18250,18250,702
|
|
20230901,125500,3544982970,18250,18260,18260,18250,100
|
|
20230901,125400,3543157000,18260,18260,18260,18260,0
|
|
20230901,125300,3543157000,18260,18260,18260,18260,7
|
|
20230901,125200,3543029180,18260,18260,18260,18260,14
|
|
20230901,125100,3542773540,18260,18250,18290,18250,189
|
|
20230901,125000,3539324040,18260,18300,18300,18260,202
|
|
20230901,124900,3535635440,18300,18290,18300,18290,10
|
|
20230901,124800,3535452460,18280,18280,18280,18280,12
|
|
20230901,124700,3535233100,18330,18250,18330,18250,64
|
|
20230901,124600,3534062440,18250,18250,18250,18250,332
|
|
20230901,124500,3528003440,18260,18250,18260,18250,142
|
|
20230901,124400,3525411930,18250,18220,18250,18220,442
|
|
20230901,124300,3517356320,18220,18220,18220,18220,2
|
|
20230901,124200,3517319880,18230,18180,18230,18180,197
|
|
20230901,124100,3513737970,18180,18270,18270,18180,2450
|
|
20230901,124000,3469164810,18220,18260,18260,18220,70
|
|
20230901,123900,3467888510,18270,18290,18290,18270,488
|
|
20230901,123800,3458966460,18280,18280,18280,18280,0
|
|
20230901,123700,3458966460,18280,18280,18280,18280,0
|
|
20230901,123600,3458966460,18280,18280,18280,18280,0
|
|
20230901,123500,3458966460,18280,18280,18280,18280,100
|
|
20230901,123400,3457138460,18270,18270,18270,18270,0
|
|
20230901,123300,3457138460,18270,18270,18270,18270,0
|
|
20230901,123200,3457138460,18270,18270,18270,18270,3
|
|
20230901,123100,3457083650,18260,18260,18260,18260,0
|
|
20230901,123000,3457083650,18260,18260,18260,18260,0
|
|
20230901,122900,3457083650,18260,18260,18260,18260,5
|
|
20230901,122800,3456992350,18260,18240,18260,18240,79
|
|
20230901,122700,3455550630,18210,18210,18210,18210,0
|
|
20230901,122600,3455550630,18210,18190,18210,18190,664
|
|
20230901,122500,3443466070,18190,18220,18220,18170,1782
|
|
20230901,122400,3411029590,18220,18260,18260,18220,1140
|
|
20230901,122300,3390221000,18270,18300,18300,18270,949
|
|
20230901,122200,3372877070,18300,18300,18300,18300,4
|
|
20230901,122100,3372803870,18300,18300,18300,18300,214
|
|
20230901,122000,3368887670,18360,18320,18360,18320,500
|
|
20230901,121900,3359710650,18300,18310,18310,18300,190
|
|
20230901,121800,3356232950,18330,18330,18330,18330,35
|
|
20230901,121700,3355591400,18390,18330,18390,18330,57
|
|
20230901,121600,3354546530,18290,18290,18290,18290,0
|
|
20230901,121500,3354546530,18290,18270,18290,18270,159
|
|
20230901,121400,3351639680,18260,18270,18270,18260,210
|
|
20230901,121300,3347803890,18280,18270,18280,18270,472
|
|
20230901,121200,3339179160,18270,18340,18340,18260,770
|
|
20230901,121100,3325102710,18340,18400,18400,18340,30
|
|
20230901,121000,3324551310,18340,18370,18370,18330,2189
|
|
20230901,120900,3284396150,18370,18440,18450,18330,609
|
|
20230901,120800,3273193130,18460,18540,18540,18460,998
|
|
20230901,120700,3254738870,18540,18580,18600,18540,689
|
|
20230901,120600,3241939740,18600,18620,18620,18600,2346
|
|
20230901,120500,3198270960,18630,18640,18650,18620,2067
|
|
20230901,120400,3159753690,18650,18640,18650,18640,111
|
|
20230901,120300,3157684350,18640,18640,18640,18630,1470
|
|
20230901,120200,3130292760,18640,18650,18660,18640,1060
|
|
20230901,120100,3110522410,18650,18620,18650,18620,1628
|
|
20230901,120000,3080183100,18610,18630,18630,18610,52
|
|
20230901,115900,3079214380,18630,18620,18640,18620,1054
|
|
20230901,115800,3059572810,18630,18650,18650,18620,579
|
|
20230901,115700,3048785830,18650,18660,18660,18650,490
|
|
20230901,115600,3039645080,18650,18630,18660,18630,486
|
|
20230901,115500,3030578620,18620,18540,18620,18530,6623
|
|
20230901,115400,2907570210,18530,18500,18530,18500,3002
|
|
20230901,115300,2852011240,18500,18490,18500,18490,1716
|
|
20230901,115200,2820281660,18490,18500,18500,18490,1840
|
|
20230901,115100,2786258090,18490,18490,18500,18490,2264
|
|
20230901,115000,2744396180,18490,18490,18500,18490,2657
|
|
20230901,114900,2695267240,18490,18480,18500,18480,2255
|
|
20230901,114800,2653574310,18490,18490,18500,18490,1192
|
|
20230901,114700,2631530140,18490,18500,18500,18490,731
|
|
20230901,114600,2618007040,18490,18490,18510,18490,1540
|
|
20230901,114500,2589519830,18470,18480,18480,18460,378
|
|
20230901,114400,2582539350,18470,18490,18490,18460,821
|
|
20230901,114300,2567370690,18500,18500,18500,18500,643
|
|
20230901,114200,2555475190,18510,18500,18510,18500,526
|
|
20230901,114100,2545743650,18480,18500,18500,18480,17
|
|
20230901,114000,2545429210,18500,18500,18500,18500,50
|
|
20230901,113900,2544504210,18490,18530,18530,18490,798
|
|
20230901,113800,2529745470,18540,18530,18540,18520,297
|
|
20230901,113700,2524241190,18540,18550,18570,18540,516
|
|
20230901,113600,2514670390,18560,18570,18580,18560,1494
|
|
20230901,113500,2486923980,18570,18550,18570,18550,821
|
|
20230901,113400,2471680200,18550,18520,18550,18520,596
|
|
20230901,113300,2460629990,18500,18460,18540,18460,7183
|
|
20230901,113200,2327763260,18470,18440,18470,18440,2498
|
|
20230901,113100,2281676670,18430,18430,18440,18420,912
|
|
20230901,113000,2264868500,18430,18410,18430,18410,1215
|
|
20230901,112900,2242490730,18410,18390,18420,18390,1920
|
|
20230901,112800,2207162940,18400,18400,18400,18390,56
|
|
20230901,112700,2206132590,18400,18390,18400,18390,590
|
|
20230901,112600,2195276600,18390,18350,18390,18300,2368
|
|
20230901,112500,2151780950,18350,18350,18350,18350,1
|
|
20230901,112400,2151762600,18300,18280,18300,18280,131
|
|
20230901,112300,2149365610,18250,18240,18250,18240,139
|
|
20230901,112200,2146828880,18180,18180,18180,18180,0
|
|
20230901,112100,2146828880,18180,18240,18240,18170,38
|
|
20230901,112000,2146138200,18200,18240,18240,18200,14
|
|
20230901,111900,2145882960,18240,18240,18240,18240,1
|
|
20230901,111800,2145864720,18250,18250,18250,18250,0
|
|
20230901,111700,2145864720,18250,18250,18250,18240,153
|
|
20230901,111600,2143073130,18240,18240,18240,18240,0
|
|
20230901,111500,2143073130,18240,18240,18240,18240,69
|
|
20230901,111400,2141814570,18250,18250,18250,18250,2
|
|
20230901,111300,2141778070,18150,18150,18150,18150,0
|
|
20230901,111200,2141778070,18150,18150,18150,18150,4
|
|
20230901,111100,2141705470,18140,18190,18300,18140,3319
|
|
20230901,111000,2081482030,18130,18130,18130,18130,500
|
|
20230901,110900,2072417030,18120,18120,18120,18120,3
|
|
20230901,110800,2072362670,18120,18120,18120,18120,2
|
|
20230901,110700,2072326430,18100,18100,18100,18100,0
|
|
20230901,110600,2072326430,18100,18100,18100,18100,0
|
|
20230901,110500,2072326430,18100,18100,18100,18100,10
|
|
20230901,110400,2072145430,18100,18100,18100,18100,98
|
|
20230901,110300,2070371630,18200,18200,18200,18200,0
|
|
20230901,110200,2070371630,18200,18200,18200,18200,0
|
|
20230901,110100,2070371630,18200,18200,18200,18200,20
|
|
20230901,110000,2070007630,18100,18100,18100,18100,13
|
|
20230901,105900,2069772330,18100,18100,18100,18100,0
|
|
20230901,105800,2069772330,18100,18100,18100,18100,1010
|
|
20230901,105700,2051491330,18100,18140,18140,18100,1748
|
|
20230901,105600,2019813970,18140,18180,18240,18140,583
|
|
20230901,105500,2009235180,18180,18150,18180,18130,927
|
|
20230901,105400,1992398800,18150,18170,18170,18150,106
|
|
20230901,105300,1990472800,18170,18150,18170,18120,166
|
|
20230901,105200,1987462880,18170,18190,18190,18170,182
|
|
20230901,105100,1984154930,18250,18250,18250,18250,0
|
|
20230901,105000,1984154930,18250,18250,18250,18250,10
|
|
20230901,104900,1983972430,18300,18300,18300,18300,0
|
|
20230901,104800,1983972430,18300,18190,18300,18190,224
|
|
20230901,104700,1979875050,18180,18170,18180,18170,22
|
|
20230901,104600,1979475190,18140,18130,18140,18130,87
|
|
20230901,104500,1977897020,18140,18140,18140,18140,260
|
|
20230901,104400,1973180620,18100,18100,18100,18100,24
|
|
20230901,104300,1972746220,18100,18110,18110,18100,865
|
|
20230901,104200,1957083230,18110,18160,18160,18110,889
|
|
20230901,104100,1940947430,18190,18190,18190,18190,296
|
|
20230901,104000,1935563190,18200,18220,18220,18200,5201
|
|
20230901,103900,1840902510,18220,18230,18230,18220,14
|
|
20230901,103800,1840647390,18230,18230,18230,18230,50
|
|
20230901,103700,1839735890,18230,18240,18240,18230,100
|
|
20230901,103600,1837912110,18300,18300,18300,18300,0
|
|
20230901,103500,1837912110,18300,18300,18300,18300,50
|
|
20230901,103400,1836997110,18300,18330,18330,18300,3416
|
|
20230901,103300,1774418370,18380,18380,18380,18380,0
|
|
20230901,103200,1774418370,18380,18320,18380,18320,25
|
|
20230901,103100,1773960070,18320,18380,18380,18320,1927
|
|
20230901,103000,1738587270,18380,18400,18400,18380,134
|
|
20230901,102900,1736122350,18400,18420,18420,18400,85
|
|
20230901,102800,1734557900,18430,18420,18430,18420,133
|
|
20230901,102700,1732106720,18430,18380,18430,18380,2142
|
|
20230901,102600,1692678900,18380,18380,18380,18380,61
|
|
20230901,102500,1691557720,18380,18370,18380,18360,680
|
|
20230901,102400,1679065540,18370,18370,18370,18330,504
|
|
20230901,102300,1669823070,18360,18360,18360,18360,54
|
|
20230901,102200,1668831630,18310,18310,18310,18310,0
|
|
20230901,102100,1668831630,18310,18300,18320,18300,37
|
|
20230901,102000,1668153990,18300,18300,18300,18300,100
|
|
20230901,101900,1666323990,18300,18230,18300,18220,586
|
|
20230901,101800,1655616040,18300,18320,18320,18300,359
|
|
20230901,101700,1649043750,18310,18320,18320,18310,76
|
|
20230901,101600,1647652090,18320,18320,18320,18320,60
|
|
20230901,101500,1646552890,18310,18330,18330,18310,23
|
|
20230901,101400,1646131460,18330,18340,18340,18330,1341
|
|
20230901,101300,1621542570,18390,18390,18390,18340,1232
|
|
20230901,101200,1598892490,18390,18390,18390,18330,1200
|
|
20230901,101100,1576880530,18390,18210,18390,18210,1564
|
|
20230901,101000,1548175750,18310,18220,18310,18220,1656
|
|
20230901,100900,1517915110,18220,18170,18220,18170,876
|
|
20230901,100800,1501985570,18090,18060,18090,18060,339
|
|
20230901,100700,1495858740,18050,17990,18050,17980,3483
|
|
20230901,100600,1433137970,17990,18010,18010,17990,1576
|
|
20230901,100500,1404767700,18010,18010,18010,18010,90
|
|
20230901,100400,1403146800,18010,18010,18010,18010,0
|
|
20230901,100300,1403146800,18010,18010,18010,18010,121
|
|
20230901,100200,1400967590,18000,18000,18000,18000,150
|
|
20230901,100100,1398267590,18000,18040,18040,18000,1000
|
|
20230901,100000,1380265160,18040,18040,18040,18040,0
|
|
20230901,095900,1380265160,18040,18040,18040,18040,14
|
|
20230901,095800,1380012600,18000,18070,18070,18000,2720
|
|
20230901,095700,1330982570,18070,18070,18070,18070,0
|
|
20230901,095600,1330982570,18070,18040,18070,18040,12
|
|
20230901,095500,1330765790,18050,18050,18050,18050,0
|
|
20230901,095400,1330765790,18050,18050,18050,18050,265
|
|
20230901,095300,1325982540,18080,18090,18090,18080,35
|
|
20230901,095200,1325349590,18080,18080,18080,18080,100
|
|
20230901,095100,1323541590,18080,18090,18090,18080,400
|
|
20230901,095000,1316308460,18090,18180,18180,18090,284
|
|
20230901,094900,1311145650,18190,18190,18190,18190,100
|
|
20230901,094800,1309326650,18190,18190,18190,18190,101
|
|
20230901,094700,1307489460,18200,18200,18200,18200,1
|
|
20230901,094600,1307471260,18050,18030,18050,18030,68
|
|
20230901,094500,1306245060,18050,18050,18100,18050,259
|
|
20230901,094400,1301562760,18000,18000,18000,18000,0
|
|
20230901,094300,1301562760,18000,18000,18000,18000,11
|
|
20230901,094200,1301364760,18000,18000,18000,18000,270
|
|
20230901,094100,1296504760,18100,18100,18100,18100,120
|
|
20230901,094000,1294332760,18100,18000,18100,18000,18
|
|
20230901,093900,1294008570,17980,17980,17980,17980,0
|
|
20230901,093800,1294008570,17980,18000,18040,17970,2201
|
|
20230901,093700,1254344250,17980,17980,17980,17980,5
|
|
20230901,093600,1254254350,17970,17940,18010,17940,1994
|
|
20230901,093500,1218420080,17940,17930,17940,17930,123
|
|
20230901,093400,1216214460,17910,17950,17960,17910,1274
|
|
20230901,093300,1193372710,17950,17970,18000,17950,669
|
|
20230901,093200,1181361140,17960,18040,18040,17960,2456
|
|
20230901,093100,1137072950,18040,18050,18120,18040,627
|
|
20230901,093000,1125756420,18060,18070,18120,18060,945
|
|
20230901,092900,1108688640,18070,18120,18120,18070,683
|
|
20230901,092800,1096334660,18120,18270,18270,18120,3003
|
|
20230901,092700,1041616770,18270,18290,18290,18270,668
|
|
20230901,092600,1029403870,18290,18290,18290,18290,0
|
|
20230901,092500,1029403870,18290,18300,18300,18280,310
|
|
20230901,092400,1023734540,18310,18310,18310,18300,486
|
|
20230901,092300,1014838360,18310,18350,18350,18310,313
|
|
20230901,092200,1009101740,18340,18300,18340,18300,229
|
|
20230901,092100,1004905730,18290,18290,18290,18280,363
|
|
20230901,092000,998269490,18280,18330,18330,18280,218
|
|
20230901,091900,994283130,18290,18290,18290,18290,8
|
|
20230901,091800,994136810,18290,18300,18300,18290,274
|
|
20230901,091700,989123300,18280,18270,18330,18270,543
|
|
20230901,091600,979195160,18290,18290,18290,18260,118
|
|
20230901,091500,977036970,18250,18340,18340,18250,161
|
|
20230901,091400,974095520,18260,18290,18340,18260,1858
|
|
20230901,091300,940094680,18310,18370,18370,18270,3976
|
|
20230901,091200,867222030,18380,18440,18440,18380,3151
|
|
20230901,091100,809165660,18500,18500,18520,18500,1067
|
|
20230901,091000,789425830,18500,18530,18600,18420,2276
|
|
20230901,090900,747269120,18590,18700,18740,18590,9489
|
|
20230901,090800,570421950,18690,18350,18700,18350,12042
|
|
20230901,090700,346904950,18440,18420,18440,18400,756
|
|
20230901,090600,332972400,18420,18400,18430,18400,3952
|
|
20230901,090500,260206960,18360,18280,18420,18280,6482
|
|
20230901,090400,141160240,18270,18190,18280,18190,656
|
|
20230901,090300,129195080,18130,18000,18130,18000,940
|
|
20230901,090200,112232640,18000,17870,18030,17860,2992
|
|
20230901,090100,58665840,17870,17960,17960,17870,860
|
|
20230901,090000,43269200,17970,17990,18000,17950,2292
|