663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,200000,3144783380,15370,15370,15370,15370,8291
|
|
20230918,195900,3144783380,15370,15370,15370,15370,0
|
|
20230918,195800,3144783380,15370,15370,15370,15370,0
|
|
20230918,195700,3144783380,15370,15370,15370,15370,0
|
|
20230918,195600,3144783380,15370,15370,15370,15370,0
|
|
20230918,195500,3144783380,15370,15370,15370,15370,0
|
|
20230918,195400,3144783380,15370,15370,15370,15370,0
|
|
20230918,195300,3144783380,15370,15370,15370,15370,0
|
|
20230918,195200,3144783380,15370,15370,15370,15370,0
|
|
20230918,195100,3144783380,15370,15370,15370,15370,0
|
|
20230918,195000,3144783380,15370,15370,15370,15370,0
|
|
20230918,194900,3144783380,15370,15370,15370,15370,0
|
|
20230918,194800,3144783380,15370,15370,15370,15370,0
|
|
20230918,194700,3144783380,15370,15370,15370,15370,0
|
|
20230918,194600,3144783380,15370,15370,15370,15370,0
|
|
20230918,194500,3144783380,15370,15370,15370,15370,0
|
|
20230918,194400,3144783380,15370,15370,15370,15370,0
|
|
20230918,194300,3144783380,15370,15370,15370,15370,0
|
|
20230918,194200,3144783380,15370,15370,15370,15370,0
|
|
20230918,194100,3144783380,15370,15370,15370,15370,0
|
|
20230918,194000,3144783380,15370,15370,15370,15370,0
|
|
20230918,193900,3144783380,15370,15370,15370,15370,0
|
|
20230918,193800,3144783380,15370,15370,15370,15370,0
|
|
20230918,193700,3144783380,15370,15370,15370,15370,0
|
|
20230918,193600,3144783380,15370,15370,15370,15370,0
|
|
20230918,193500,3144783380,15370,15370,15370,15370,0
|
|
20230918,193400,3144783380,15370,15370,15370,15370,0
|
|
20230918,193300,3144783380,15370,15370,15370,15370,0
|
|
20230918,193200,3144783380,15370,15370,15370,15370,0
|
|
20230918,193100,3144783380,15370,15370,15370,15370,0
|
|
20230918,193000,3144783380,15370,15370,15370,15370,8291
|
|
20230918,192900,3144783380,15370,15370,15370,15370,0
|
|
20230918,192800,3144783380,15370,15370,15370,15370,0
|
|
20230918,192700,3144783380,15370,15370,15370,15370,0
|
|
20230918,192600,3144783380,15370,15370,15370,15370,0
|
|
20230918,192500,3144783380,15370,15370,15370,15370,0
|
|
20230918,192400,3144783380,15370,15370,15370,15370,0
|
|
20230918,192300,3144783380,15370,15370,15370,15370,0
|
|
20230918,192200,3144783380,15370,15370,15370,15370,0
|
|
20230918,192100,3144783380,15370,15370,15370,15370,0
|
|
20230918,192000,3144783380,15370,15370,15370,15370,0
|
|
20230918,191900,3144783380,15370,15370,15370,15370,0
|
|
20230918,191800,3144783380,15370,15370,15370,15370,0
|
|
20230918,191700,3144783380,15370,15370,15370,15370,0
|
|
20230918,191600,3144783380,15370,15370,15370,15370,0
|
|
20230918,191500,3144783380,15370,15370,15370,15370,0
|
|
20230918,191400,3144783380,15370,15370,15370,15370,0
|
|
20230918,191300,3144783380,15370,15370,15370,15370,0
|
|
20230918,191200,3144783380,15370,15370,15370,15370,0
|
|
20230918,191100,3144783380,15370,15370,15370,15370,0
|
|
20230918,191000,3144783380,15370,15370,15370,15370,0
|
|
20230918,190900,3144783380,15370,15370,15370,15370,0
|
|
20230918,190800,3144783380,15370,15370,15370,15370,0
|
|
20230918,190700,3144783380,15370,15370,15370,15370,0
|
|
20230918,190600,3144783380,15370,15370,15370,15370,0
|
|
20230918,190500,3144783380,15370,15370,15370,15370,0
|
|
20230918,190400,3144783380,15370,15370,15370,15370,0
|
|
20230918,190300,3144783380,15370,15370,15370,15370,0
|
|
20230918,190200,3144783380,15370,15370,15370,15370,0
|
|
20230918,190100,3144783380,15370,15370,15370,15370,0
|
|
20230918,190000,3144783380,15370,15370,15370,15370,8291
|
|
20230918,185900,3144783380,15370,15370,15370,15370,0
|
|
20230918,185800,3144783380,15370,15370,15370,15370,0
|
|
20230918,185700,3144783380,15370,15370,15370,15370,0
|
|
20230918,185600,3144783380,15370,15370,15370,15370,0
|
|
20230918,185500,3144783380,15370,15370,15370,15370,0
|
|
20230918,185400,3144783380,15370,15370,15370,15370,0
|
|
20230918,185300,3144783380,15370,15370,15370,15370,0
|
|
20230918,185200,3144783380,15370,15370,15370,15370,0
|
|
20230918,185100,3144783380,15370,15370,15370,15370,0
|
|
20230918,185000,3144783380,15370,15370,15370,15370,0
|
|
20230918,184900,3144783380,15370,15370,15370,15370,0
|
|
20230918,184800,3144783380,15370,15370,15370,15370,0
|
|
20230918,184700,3144783380,15370,15370,15370,15370,0
|
|
20230918,184600,3144783380,15370,15370,15370,15370,0
|
|
20230918,184500,3144783380,15370,15370,15370,15370,0
|
|
20230918,184400,3144783380,15370,15370,15370,15370,0
|
|
20230918,184300,3144783380,15370,15370,15370,15370,0
|
|
20230918,184200,3144783380,15370,15370,15370,15370,0
|
|
20230918,184100,3144783380,15370,15370,15370,15370,0
|
|
20230918,184000,3144783380,15370,15370,15370,15370,0
|
|
20230918,183900,3144783380,15370,15370,15370,15370,0
|
|
20230918,183800,3144783380,15370,15370,15370,15370,0
|
|
20230918,183700,3144783380,15370,15370,15370,15370,0
|
|
20230918,183600,3144783380,15370,15370,15370,15370,0
|
|
20230918,183500,3144783380,15370,15370,15370,15370,0
|
|
20230918,183400,3144783380,15370,15370,15370,15370,0
|
|
20230918,183300,3144783380,15370,15370,15370,15370,0
|
|
20230918,183200,3144783380,15370,15370,15370,15370,0
|
|
20230918,183100,3144783380,15370,15370,15370,15370,0
|
|
20230918,183000,3144783380,15370,15370,15370,15370,8291
|
|
20230918,182900,3144783380,15370,15370,15370,15370,0
|
|
20230918,182800,3144783380,15370,15370,15370,15370,0
|
|
20230918,182700,3144783380,15370,15370,15370,15370,0
|
|
20230918,182600,3144783380,15370,15370,15370,15370,0
|
|
20230918,182500,3144783380,15370,15370,15370,15370,0
|
|
20230918,182400,3144783380,15370,15370,15370,15370,0
|
|
20230918,182300,3144783380,15370,15370,15370,15370,0
|
|
20230918,182200,3144783380,15370,15370,15370,15370,0
|
|
20230918,182100,3144783380,15370,15370,15370,15370,0
|
|
20230918,182000,3144783380,15370,15370,15370,15370,0
|
|
20230918,181900,3144783380,15370,15370,15370,15370,0
|
|
20230918,181800,3144783380,15370,15370,15370,15370,0
|
|
20230918,181700,3144783380,15370,15370,15370,15370,0
|
|
20230918,181600,3144783380,15370,15370,15370,15370,0
|
|
20230918,181500,3144783380,15370,15370,15370,15370,0
|
|
20230918,181400,3144783380,15370,15370,15370,15370,0
|
|
20230918,181300,3144783380,15370,15370,15370,15370,0
|
|
20230918,181200,3144783380,15370,15370,15370,15370,0
|
|
20230918,181100,3144783380,15370,15370,15370,15370,0
|
|
20230918,181000,3144783380,15370,15370,15370,15370,0
|
|
20230918,180900,3144783380,15370,15370,15370,15370,0
|
|
20230918,180800,3144783380,15370,15370,15370,15370,0
|
|
20230918,180700,3144783380,15370,15370,15370,15370,0
|
|
20230918,180600,3144783380,15370,15370,15370,15370,0
|
|
20230918,180500,3144783380,15370,15370,15370,15370,0
|
|
20230918,180400,3144783380,15370,15370,15370,15370,0
|
|
20230918,180300,3144783380,15370,15370,15370,15370,0
|
|
20230918,180200,3144783380,15370,15370,15370,15370,0
|
|
20230918,180100,3144783380,15370,15370,15370,15370,0
|
|
20230918,180000,3144783380,15370,15370,15370,15370,8291
|
|
20230918,175900,3144783380,15370,15370,15370,15370,0
|
|
20230918,175800,3144783380,15370,15370,15370,15370,0
|
|
20230918,175700,3144783380,15370,15370,15370,15370,0
|
|
20230918,175600,3144783380,15370,15370,15370,15370,0
|
|
20230918,175500,3144783380,15370,15370,15370,15370,0
|
|
20230918,175400,3144783380,15370,15370,15370,15370,0
|
|
20230918,175300,3144783380,15370,15370,15370,15370,0
|
|
20230918,175200,3144783380,15370,15370,15370,15370,0
|
|
20230918,175100,3144783380,15370,15370,15370,15370,0
|
|
20230918,175000,3144783380,15370,15370,15370,15370,0
|
|
20230918,174900,3144783380,15370,15370,15370,15370,0
|
|
20230918,174800,3144783380,15370,15370,15370,15370,0
|
|
20230918,174700,3144783380,15370,15370,15370,15370,0
|
|
20230918,174600,3144783380,15370,15370,15370,15370,0
|
|
20230918,174500,3144783380,15370,15370,15370,15370,0
|
|
20230918,174400,3144783380,15370,15370,15370,15370,0
|
|
20230918,174300,3144783380,15370,15370,15370,15370,0
|
|
20230918,174200,3144783380,15370,15370,15370,15370,0
|
|
20230918,174100,3144783380,15370,15370,15370,15370,0
|
|
20230918,174000,3144783380,15370,15370,15370,15370,0
|
|
20230918,173900,3144783380,15370,15370,15370,15370,0
|
|
20230918,173800,3144783380,15370,15370,15370,15370,0
|
|
20230918,173700,3144783380,15370,15370,15370,15370,0
|
|
20230918,173600,3144783380,15370,15370,15370,15370,0
|
|
20230918,173500,3144783380,15370,15370,15370,15370,0
|
|
20230918,173400,3144783380,15370,15370,15370,15370,0
|
|
20230918,173300,3144783380,15370,15370,15370,15370,0
|
|
20230918,173200,3144783380,15370,15370,15370,15370,0
|
|
20230918,173100,3144783380,15370,15370,15370,15370,0
|
|
20230918,173000,3144783380,15370,15370,15370,15370,8291
|
|
20230918,172900,3144783380,15370,15370,15370,15370,0
|
|
20230918,172800,3144783380,15370,15370,15370,15370,0
|
|
20230918,172700,3144783380,15370,15370,15370,15370,0
|
|
20230918,172600,3144783380,15370,15370,15370,15370,0
|
|
20230918,172500,3144783380,15370,15370,15370,15370,0
|
|
20230918,172400,3144783380,15370,15370,15370,15370,0
|
|
20230918,172300,3144783380,15370,15370,15370,15370,0
|
|
20230918,172200,3144783380,15370,15370,15370,15370,0
|
|
20230918,172100,3144783380,15370,15370,15370,15370,0
|
|
20230918,172000,3144783380,15370,15370,15370,15370,0
|
|
20230918,171900,3144783380,15370,15370,15370,15370,0
|
|
20230918,171800,3144783380,15370,15370,15370,15370,0
|
|
20230918,171700,3144783380,15370,15370,15370,15370,0
|
|
20230918,171600,3144783380,15370,15370,15370,15370,0
|
|
20230918,171500,3144783380,15370,15370,15370,15370,0
|
|
20230918,171400,3144783380,15370,15370,15370,15370,0
|
|
20230918,171300,3144783380,15370,15370,15370,15370,0
|
|
20230918,171200,3144783380,15370,15370,15370,15370,0
|
|
20230918,171100,3144783380,15370,15370,15370,15370,0
|
|
20230918,171000,3144783380,15370,15370,15370,15370,0
|
|
20230918,170900,3144783380,15370,15370,15370,15370,0
|
|
20230918,170800,3144783380,15370,15370,15370,15370,0
|
|
20230918,170700,3144783380,15370,15370,15370,15370,0
|
|
20230918,170600,3144783380,15370,15370,15370,15370,0
|
|
20230918,170500,3144783380,15370,15370,15370,15370,0
|
|
20230918,170400,3144783380,15370,15370,15370,15370,0
|
|
20230918,170300,3144783380,15370,15370,15370,15370,0
|
|
20230918,170200,3144783380,15370,15370,15370,15370,0
|
|
20230918,170100,3144783380,15370,15370,15370,15370,0
|
|
20230918,170000,3144783380,15370,15370,15370,15370,8291
|
|
20230918,165900,3144783380,15370,15370,15370,15370,0
|
|
20230918,165800,3144783380,15370,15370,15370,15370,0
|
|
20230918,165700,3144783380,15370,15370,15370,15370,0
|
|
20230918,165600,3144783380,15370,15370,15370,15370,0
|
|
20230918,165500,3144783380,15370,15370,15370,15370,0
|
|
20230918,165400,3144783380,15370,15370,15370,15370,0
|
|
20230918,165300,3144783380,15370,15370,15370,15370,0
|
|
20230918,165200,3144783380,15370,15370,15370,15370,0
|
|
20230918,165100,3144783380,15370,15370,15370,15370,0
|
|
20230918,165000,3144783380,15370,15370,15370,15370,0
|
|
20230918,164900,3144783380,15370,15370,15370,15370,0
|
|
20230918,164800,3144783380,15370,15370,15370,15370,0
|
|
20230918,164700,3144783380,15370,15370,15370,15370,0
|
|
20230918,164600,3144783380,15370,15370,15370,15370,0
|
|
20230918,164500,3144783380,15370,15370,15370,15370,0
|
|
20230918,164400,3144783380,15370,15370,15370,15370,0
|
|
20230918,164300,3144783380,15370,15370,15370,15370,0
|
|
20230918,164200,3144783380,15370,15370,15370,15370,0
|
|
20230918,164100,3144783380,15370,15370,15370,15370,0
|
|
20230918,164000,3144783380,15370,15370,15370,15370,0
|
|
20230918,163900,3144783380,15370,15370,15370,15370,0
|
|
20230918,163800,3144783380,15370,15370,15370,15370,0
|
|
20230918,163700,3144783380,15370,15370,15370,15370,0
|
|
20230918,163600,3144783380,15370,15370,15370,15370,0
|
|
20230918,163500,3144783380,15370,15370,15370,15370,0
|
|
20230918,163400,3144783380,15370,15370,15370,15370,0
|
|
20230918,163300,3144783380,15370,15370,15370,15370,0
|
|
20230918,163200,3144783380,15370,15370,15370,15370,0
|
|
20230918,163100,3144783380,15370,15370,15370,15370,0
|
|
20230918,163000,3144783380,15370,15370,15370,15370,8291
|
|
20230918,162900,3144783380,15370,15370,15370,15370,0
|
|
20230918,162800,3144783380,15370,15370,15370,15370,0
|
|
20230918,162700,3144783380,15370,15370,15370,15370,0
|
|
20230918,162600,3144783380,15370,15370,15370,15370,0
|
|
20230918,162500,3144783380,15370,15370,15370,15370,0
|
|
20230918,162400,3144783380,15370,15370,15370,15370,0
|
|
20230918,162300,3144783380,15370,15370,15370,15370,0
|
|
20230918,162200,3144783380,15370,15370,15370,15370,0
|
|
20230918,162100,3144783380,15370,15370,15370,15370,0
|
|
20230918,162000,3144783380,15370,15370,15370,15370,0
|
|
20230918,161900,3144783380,15370,15370,15370,15370,0
|
|
20230918,161800,3144783380,15370,15370,15370,15370,0
|
|
20230918,161700,3144783380,15370,15370,15370,15370,0
|
|
20230918,161600,3144783380,15370,15370,15370,15370,0
|
|
20230918,161500,3144783380,15370,15370,15370,15370,0
|
|
20230918,161400,3144783380,15370,15370,15370,15370,0
|
|
20230918,161300,3144783380,15370,15370,15370,15370,0
|
|
20230918,161200,3144783380,15370,15370,15370,15370,0
|
|
20230918,161100,3144783380,15370,15370,15370,15370,0
|
|
20230918,161000,3144783380,15370,15370,15370,15370,0
|
|
20230918,160900,3144783380,15370,15370,15370,15370,0
|
|
20230918,160800,3144783380,15370,15370,15370,15370,0
|
|
20230918,160700,3144783380,15370,15370,15370,15370,0
|
|
20230918,160600,3144783380,15370,15370,15370,15370,0
|
|
20230918,160500,3144783380,15370,15370,15370,15370,0
|
|
20230918,160400,3144783380,15370,15370,15370,15370,0
|
|
20230918,160300,3144783380,15370,15370,15370,15370,0
|
|
20230918,160200,3144783380,15370,15370,15370,15370,0
|
|
20230918,160100,3144783380,15370,15370,15370,15370,0
|
|
20230918,160000,3144783380,15370,15370,15370,15370,8291
|
|
20230918,155900,3144783380,15370,15370,15370,15370,0
|
|
20230918,155800,3144783380,15370,15370,15370,15370,0
|
|
20230918,155700,3144783380,15370,15370,15370,15370,0
|
|
20230918,155600,3144783380,15370,15370,15370,15370,0
|
|
20230918,155500,3144783380,15370,15370,15370,15370,0
|
|
20230918,155400,3144783380,15370,15370,15370,15370,0
|
|
20230918,155300,3144783380,15370,15370,15370,15370,0
|
|
20230918,155200,3144783380,15370,15370,15370,15370,0
|
|
20230918,155100,3144783380,15370,15370,15370,15370,0
|
|
20230918,155000,3144783380,15370,15370,15370,15370,0
|
|
20230918,154900,3144783380,15370,15370,15370,15370,0
|
|
20230918,154800,3144783380,15370,15370,15370,15370,0
|
|
20230918,154700,3144783380,15370,15370,15370,15370,0
|
|
20230918,154600,3144783380,15370,15370,15370,15370,0
|
|
20230918,154500,3144783380,15370,15370,15370,15370,0
|
|
20230918,154400,3144783380,15370,15370,15370,15370,0
|
|
20230918,154300,3144783380,15370,15370,15370,15370,0
|
|
20230918,154200,3144783380,15370,15370,15370,15370,0
|
|
20230918,154100,3144783380,15370,15370,15370,15370,0
|
|
20230918,154000,3144783380,15370,15370,15370,15370,0
|
|
20230918,153900,3144783380,15370,15370,15370,15370,0
|
|
20230918,153800,3144783380,15370,15370,15370,15370,0
|
|
20230918,153700,3144783380,15370,15370,15370,15370,0
|
|
20230918,153600,3144783380,15370,15370,15370,15370,0
|
|
20230918,153500,3144783380,15370,15370,15370,15370,0
|
|
20230918,153400,3144783380,15370,15370,15370,15370,0
|
|
20230918,153300,3144783380,15370,15370,15370,15370,0
|
|
20230918,153200,3144783380,15370,15370,15370,15370,0
|
|
20230918,153100,3144783380,15370,15370,15370,15370,0
|
|
20230918,153000,3144783380,15370,15370,15370,15370,16582
|
|
20230918,152900,3017350710,15410,15410,15410,15410,0
|
|
20230918,152800,3017350710,15410,15410,15410,15410,0
|
|
20230918,152700,3017350710,15410,15410,15410,15410,0
|
|
20230918,152600,3017350710,15410,15410,15410,15410,0
|
|
20230918,152500,3017350710,15410,15410,15410,15410,0
|
|
20230918,152400,3017350710,15410,15410,15410,15410,0
|
|
20230918,152300,3017350710,15410,15410,15410,15410,0
|
|
20230918,152200,3017350710,15410,15410,15410,15410,0
|
|
20230918,152100,3017350710,15410,15410,15410,15410,0
|
|
20230918,152000,3017350710,15410,15410,15410,15410,0
|
|
20230918,151900,3017350710,15410,15430,15430,15400,1273
|
|
20230918,151800,2997737050,15440,15420,15440,15400,511
|
|
20230918,151700,2989861010,15420,15420,15440,15420,624
|
|
20230918,151600,2980232910,15430,15440,15440,15430,112
|
|
20230918,151500,2978504640,15440,15460,15460,15430,437
|
|
20230918,151400,2971759610,15460,15460,15460,15450,134
|
|
20230918,151300,2969688800,15450,15460,15460,15450,22
|
|
20230918,151200,2969348750,15450,15440,15450,15440,105
|
|
20230918,151100,2967726610,15440,15430,15440,15430,519
|
|
20230918,151000,2959718430,15420,15420,15430,15420,108
|
|
20230918,150900,2958052970,15420,15400,15430,15400,187
|
|
20230918,150800,2955170020,15410,15430,15430,15410,159
|
|
20230918,150700,2952719350,15430,15410,15430,15410,232
|
|
20230918,150600,2949141370,15410,15410,15410,15400,224
|
|
20230918,150500,2945691100,15410,15410,15410,15400,147
|
|
20230918,150400,2943425930,15400,15400,15410,15400,332
|
|
20230918,150300,2938313120,15400,15400,15410,15400,730
|
|
20230918,150200,2927071010,15410,15400,15410,15400,458
|
|
20230918,150100,2920017800,15400,15400,15400,15400,321
|
|
20230918,150000,2915074400,15410,15420,15420,15410,25
|
|
20230918,145900,2914688960,15400,15430,15430,15400,161
|
|
20230918,145800,2912209410,15410,15410,15410,15400,144
|
|
20230918,145700,2909990840,15410,15400,15410,15400,264
|
|
20230918,145600,2905924240,15400,15420,15420,15400,1868
|
|
20230918,145500,2877138530,15410,15410,15410,15410,7
|
|
20230918,145400,2877030660,15410,15410,15410,15410,0
|
|
20230918,145300,2877030660,15410,15430,15430,15410,243
|
|
20230918,145200,2873282540,15510,15410,15510,15410,712
|
|
20230918,145100,2862259710,15410,15430,15430,15410,439
|
|
20230918,145000,2855493000,15430,15420,15430,15420,63
|
|
20230918,144900,2854521040,15430,15410,15430,15410,142
|
|
20230918,144800,2852330790,15410,15410,15410,15410,123
|
|
20230918,144700,2850435360,15410,15410,15410,15410,14
|
|
20230918,144600,2850219620,15410,15420,15420,15410,2
|
|
20230918,144500,2850188790,15420,15420,15430,15420,18
|
|
20230918,144400,2849911130,15410,15430,15430,15410,40
|
|
20230918,144300,2849294530,15420,15410,15420,15410,79
|
|
20230918,144200,2848076840,15410,15410,15410,15410,7
|
|
20230918,144100,2847968970,15410,15410,15420,15410,54
|
|
20230918,144000,2847136800,15410,15420,15420,15410,620
|
|
20230918,143900,2837582590,15420,15410,15430,15410,140
|
|
20230918,143800,2835423660,15410,15400,15410,15400,400
|
|
20230918,143700,2829260630,15400,15400,15400,15400,58
|
|
20230918,143600,2828367430,15400,15400,15400,15400,117
|
|
20230918,143500,2826565630,15400,15400,15400,15400,489
|
|
20230918,143400,2819035030,15400,15400,15400,15400,227
|
|
20230918,143300,2815539230,15400,15400,15400,15400,55
|
|
20230918,143200,2814692230,15400,15410,15410,15400,144
|
|
20230918,143100,2812474130,15400,15410,15410,15400,63
|
|
20230918,143000,2811503580,15410,15400,15410,15400,36
|
|
20230918,142900,2810948900,15400,15410,15410,15400,17
|
|
20230918,142800,2810687030,15400,15400,15410,15400,524
|
|
20230918,142700,2802617260,15410,15400,15410,15400,1559
|
|
20230918,142600,2778608620,15400,15410,15410,15400,606
|
|
20230918,142500,2769276200,15410,15410,15410,15400,11
|
|
20230918,142400,2769106770,15410,15400,15410,15400,69
|
|
20230918,142300,2768043620,15400,15410,15410,15400,740
|
|
20230918,142200,2756647350,15410,15410,15410,15410,80
|
|
20230918,142100,2755414550,15410,15400,15410,15400,162
|
|
20230918,142000,2752919190,15410,15410,15410,15410,211
|
|
20230918,141900,2749667680,15410,15410,15420,15400,1971
|
|
20230918,141800,2719295720,15420,15420,15420,15420,125
|
|
20230918,141700,2717368220,15420,15430,15430,15420,97
|
|
20230918,141600,2715871980,15430,15420,15430,15420,74
|
|
20230918,141500,2714730840,15420,15420,15420,15420,324
|
|
20230918,141400,2709734760,15420,15420,15420,15420,219
|
|
20230918,141300,2706357780,15420,15430,15430,15420,538
|
|
20230918,141200,2698061720,15430,15430,15430,15430,42
|
|
20230918,141100,2697413660,15420,15430,15430,15420,145
|
|
20230918,141000,2695176890,15430,15430,15430,15430,175
|
|
20230918,140900,2692476640,15420,15420,15420,15420,150
|
|
20230918,140800,2690163640,15420,15420,15420,15420,107
|
|
20230918,140700,2688513700,15430,15430,15430,15430,106
|
|
20230918,140600,2686878120,15430,15430,15430,15430,197
|
|
20230918,140500,2683838410,15430,15420,15430,15420,289
|
|
20230918,140400,2679380720,15430,15430,15460,15420,254
|
|
20230918,140300,2675463020,15420,15450,15450,15420,294
|
|
20230918,140200,2670928920,15430,15430,15460,15430,148
|
|
20230918,140100,2668643470,15460,15430,15460,15420,383
|
|
20230918,140000,2662735910,15420,15430,15450,15420,129
|
|
20230918,135900,2660745970,15430,15430,15430,15420,311
|
|
20230918,135800,2655949560,15430,15430,15430,15430,237
|
|
20230918,135700,2652292650,15430,15430,15450,15430,192
|
|
20230918,135600,2649329690,15430,15440,15440,15430,187
|
|
20230918,135500,2646444180,15440,15440,15440,15440,4
|
|
20230918,135400,2646382420,15440,15440,15440,15430,46
|
|
20230918,135300,2645672280,15430,15430,15430,15430,38
|
|
20230918,135200,2645085940,15440,15440,15440,15440,55
|
|
20230918,135100,2644236740,15440,15420,15440,15420,99
|
|
20230918,135000,2642709240,15420,15420,15420,15420,36
|
|
20230918,134900,2642154120,15420,15430,15440,15420,445
|
|
20230918,134800,2635290480,15420,15420,15430,15420,187
|
|
20230918,134700,2632405910,15430,15430,15430,15430,3
|
|
20230918,134600,2632359620,15420,15430,15430,15420,414
|
|
20230918,134500,2625974580,15430,15430,15430,15420,57
|
|
20230918,134400,2625095440,15420,15420,15420,15420,0
|
|
20230918,134300,2625095440,15420,15440,15440,15420,123
|
|
20230918,134200,2623197560,15430,15430,15430,15430,55
|
|
20230918,134100,2622348910,15430,15440,15440,15430,1386
|
|
20230918,134000,2600959930,15440,15450,15450,15440,9
|
|
20230918,133900,2600820950,15460,15430,15460,15430,348
|
|
20230918,133800,2595448310,15430,15450,15460,15430,3658
|
|
20230918,133700,2538944150,15460,15460,15460,15460,31
|
|
20230918,133600,2538464890,15450,15450,15450,15450,150
|
|
20230918,133500,2536147390,15450,15460,15460,15450,509
|
|
20230918,133400,2528278320,15460,15460,15460,15460,72
|
|
20230918,133300,2527165200,15460,15470,15470,15460,62
|
|
20230918,133200,2526206160,15460,15460,15460,15460,7
|
|
20230918,133100,2526097940,15460,15460,15460,15460,7
|
|
20230918,133000,2525989720,15460,15470,15470,15460,76
|
|
20230918,132900,2524814690,15480,15460,15510,15460,17
|
|
20230918,132800,2524551500,15470,15490,15490,15470,759
|
|
20230918,132700,2512800490,15480,15480,15490,15480,29
|
|
20230918,132600,2512351370,15490,15480,15490,15480,69
|
|
20230918,132500,2511283230,15480,15480,15480,15480,10
|
|
20230918,132400,2511128430,15490,15490,15490,15490,12
|
|
20230918,132300,2510942550,15490,15480,15490,15480,130
|
|
20230918,132200,2508929950,15480,15480,15480,15480,37
|
|
20230918,132100,2508357190,15520,15470,15520,15470,199
|
|
20230918,132000,2505268830,15520,15480,15520,15480,17
|
|
20230918,131900,2505005430,15520,15520,15520,15470,135
|
|
20230918,131800,2502915410,15470,15470,15470,15470,33
|
|
20230918,131700,2502404900,15540,15540,15540,15470,25
|
|
20230918,131600,2502017100,15540,15470,15540,15470,17
|
|
20230918,131500,2501753130,15470,15470,15470,15470,12
|
|
20230918,131400,2501567490,15470,15470,15470,15470,10
|
|
20230918,131300,2501412790,15470,15470,15470,15470,3
|
|
20230918,131200,2501366380,15470,15510,15510,15470,10
|
|
20230918,131100,2501211640,15480,15480,15480,15470,11
|
|
20230918,131000,2501041390,15470,15570,15570,15470,50
|
|
20230918,130900,2500265250,15570,15490,15570,15480,12
|
|
20230918,130800,2500079390,15590,15480,15590,15480,14
|
|
20230918,130700,2499862340,15600,15580,15600,15470,108
|
|
20230918,130600,2498179780,15600,15490,15600,15460,220
|
|
20230918,130500,2494769040,15490,15460,15490,15460,116
|
|
20230918,130400,2492975350,15450,15450,15450,15450,19
|
|
20230918,130300,2492681800,15490,15450,15490,15450,58
|
|
20230918,130200,2491785300,15490,15450,15490,15450,76
|
|
20230918,130100,2490610790,15450,15450,15450,15450,15
|
|
20230918,130000,2490379040,15470,15470,15470,15460,7
|
|
20230918,125900,2490270800,15490,15470,15490,15470,74
|
|
20230918,125800,2489125880,15470,15460,15490,15450,395
|
|
20230918,125700,2483022710,15490,15460,15490,15460,195
|
|
20230918,125600,2480007890,15460,15460,15470,15460,20
|
|
20230918,125500,2479698680,15450,15460,15460,15450,382
|
|
20230918,125400,2473796160,15450,15450,15450,15450,7
|
|
20230918,125300,2473688010,15460,15450,15490,15450,83
|
|
20230918,125200,2472404630,15490,15480,15490,15450,107
|
|
20230918,125100,2470749510,15490,15460,15490,15460,785
|
|
20230918,125000,2458613260,15460,15470,15470,15460,39
|
|
20230918,124900,2458010000,15460,15490,15490,15460,99
|
|
20230918,124800,2456479330,15460,15460,15570,15460,146
|
|
20230918,124700,2454220810,15470,15490,15490,15470,523
|
|
20230918,124600,2446128700,15480,15480,15480,15480,7
|
|
20230918,124500,2446020340,15550,15550,15550,15550,20
|
|
20230918,124400,2445709340,15600,15470,15600,15470,144
|
|
20230918,124300,2443479890,15470,15480,15480,15470,185
|
|
20230918,124200,2440616240,15530,15480,15530,15480,61
|
|
20230918,124100,2439671910,15470,15530,15530,15470,18
|
|
20230918,124000,2439392850,15470,15480,15520,15470,449
|
|
20230918,123900,2432443830,15520,15520,15520,15520,84
|
|
20230918,123800,2431140150,15520,15500,15520,15470,58
|
|
20230918,123700,2430240440,15500,15470,15500,15470,6
|
|
20230918,123600,2430147500,15470,15480,15500,15470,545
|
|
20230918,123500,2421711940,15480,15480,15480,15480,7
|
|
20230918,123400,2421603580,15490,15490,15490,15490,5
|
|
20230918,123300,2421526130,15480,15520,15520,15480,238
|
|
20230918,123200,2417841440,15520,15480,15520,15480,14
|
|
20230918,123100,2417624480,15480,15480,15480,15480,130
|
|
20230918,123000,2415612080,15480,15510,15520,15480,102
|
|
20230918,122900,2414032520,15520,15500,15520,15490,167
|
|
20230918,122800,2411445050,15490,15500,15500,15490,10
|
|
20230918,122700,2411290070,15500,15490,15500,15490,10
|
|
20230918,122600,2411135150,15490,15490,15490,15490,7
|
|
20230918,122500,2411026720,15490,15490,15490,15490,0
|
|
20230918,122400,2411026720,15490,15490,15490,15490,7
|
|
20230918,122300,2410918290,15510,15500,15510,15490,155
|
|
20230918,122200,2408516620,15500,15510,15510,15500,55
|
|
20230918,122100,2407664110,15500,15500,15520,15500,20
|
|
20230918,122000,2407354090,15490,15490,15490,15490,0
|
|
20230918,121900,2407354090,15490,15500,15520,15490,24
|
|
20230918,121800,2406982100,15490,15490,15490,15490,70
|
|
20230918,121700,2405897800,15520,15520,15520,15520,3
|
|
20230918,121600,2405851240,15480,15490,15520,15480,134
|
|
20230918,121500,2403776290,15480,15490,15490,15480,9
|
|
20230918,121400,2403636950,15490,15490,15490,15490,2
|
|
20230918,121300,2403605970,15490,15490,15490,15480,280
|
|
20230918,121200,2399270890,15480,15480,15480,15480,7
|
|
20230918,121100,2399162530,15470,15470,15470,15470,0
|
|
20230918,121000,2399162530,15470,15480,15490,15470,190
|
|
20230918,120900,2396220890,15480,15490,15490,15480,70
|
|
20230918,120800,2395137140,15490,15490,15490,15490,9
|
|
20230918,120700,2394997730,15490,15500,15500,15490,8
|
|
20230918,120600,2394873770,15500,15510,15510,15500,44
|
|
20230918,120500,2394191590,15510,15520,15520,15510,36
|
|
20230918,120400,2393632940,15510,15520,15520,15510,28
|
|
20230918,120300,2393198460,15520,15510,15520,15510,8
|
|
20230918,120200,2393074370,15480,15480,15480,15480,7
|
|
20230918,120100,2392966010,15500,15470,15500,15470,1007
|
|
20230918,120000,2377372720,15470,15470,15480,15470,118
|
|
20230918,115900,2375547240,15480,15480,15480,15470,325
|
|
20230918,115800,2370518760,15480,15470,15490,15470,29
|
|
20230918,115700,2370069840,15470,15470,15470,15470,11
|
|
20230918,115600,2369899670,15470,15480,15500,15470,107
|
|
20230918,115500,2368244310,15490,15470,15490,15470,11
|
|
20230918,115400,2368074040,15470,15480,15480,15470,818
|
|
20230918,115300,2355419050,15490,15470,15490,15470,119
|
|
20230918,115200,2353577370,15470,15480,15480,15470,330
|
|
20230918,115100,2348469240,15480,15500,15500,15480,2838
|
|
20230918,115000,2304495400,15500,15500,15500,15500,42
|
|
20230918,114900,2303844400,15500,15510,15510,15500,43
|
|
20230918,114800,2303177490,15500,15520,15520,15500,97
|
|
20230918,114700,2301673140,15520,15520,15520,15510,94
|
|
20230918,114600,2300214390,15520,15510,15520,15510,18
|
|
20230918,114500,2299935080,15510,15510,15510,15510,87
|
|
20230918,114400,2298585710,15510,15510,15510,15510,137
|
|
20230918,114300,2296460840,15510,15510,15520,15510,37
|
|
20230918,114200,2295886920,15510,15510,15520,15510,93
|
|
20230918,114100,2294444470,15520,15520,15520,15510,723
|
|
20230918,114000,2283226700,15520,15540,15540,15520,143
|
|
20230918,113900,2281005680,15540,15580,15580,15540,314
|
|
20230918,113800,2276121000,15580,15570,15580,15570,121
|
|
20230918,113700,2274237020,15570,15570,15570,15570,20
|
|
20230918,113600,2273925620,15580,15550,15580,15550,92
|
|
20230918,113500,2272493750,15560,15540,15560,15540,102
|
|
20230918,113400,2270908180,15550,15560,15560,15540,33
|
|
20230918,113300,2270395080,15570,15570,15570,15570,73
|
|
20230918,113200,2269258470,15570,15540,15570,15530,264
|
|
20230918,113100,2265153350,15570,15540,15570,15530,91
|
|
20230918,113000,2263739270,15540,15540,15540,15540,47
|
|
20230918,112900,2263008890,15540,15540,15540,15540,100
|
|
20230918,112800,2261454890,15570,15560,15570,15540,152
|
|
20230918,112700,2259091380,15560,15580,15590,15560,223
|
|
20230918,112600,2255616300,15580,15580,15580,15580,105
|
|
20230918,112500,2253980400,15590,15630,15630,15590,233
|
|
20230918,112400,2250344060,15630,15640,15640,15630,347
|
|
20230918,112300,2244920120,15640,15670,15670,15640,299
|
|
20230918,112200,2240240940,15670,15680,15680,15650,205
|
|
20230918,112100,2237028150,15680,15660,15680,15650,121
|
|
20230918,112000,2235132540,15660,15650,15660,15650,145
|
|
20230918,111900,2232863120,15650,15680,15680,15640,823
|
|
20230918,111800,2219963280,15680,15740,15740,15680,590
|
|
20230918,111700,2210701150,15740,15600,15760,15590,1902
|
|
20230918,111600,2180854400,15590,15590,15590,15570,104
|
|
20230918,111500,2179234780,15600,15630,15630,15600,1489
|
|
20230918,111400,2155970100,15610,15540,15610,15540,269
|
|
20230918,111300,2151778570,15530,15530,15530,15530,9
|
|
20230918,111200,2151638800,15530,15530,15530,15530,150
|
|
20230918,111100,2149309300,15520,15510,15520,15500,529
|
|
20230918,111000,2141105050,15510,15510,15510,15500,451
|
|
20230918,110900,2134110090,15510,15500,15510,15500,454
|
|
20230918,110800,2127070030,15500,15500,15510,15500,77
|
|
20230918,110700,2125876520,15510,15510,15510,15500,122
|
|
20230918,110600,2123984310,15500,15510,15510,15500,86
|
|
20230918,110500,2122651200,15510,15500,15510,15500,538
|
|
20230918,110400,2114311890,15510,15510,15510,15500,857
|
|
20230918,110300,2101022830,15500,15500,15510,15500,287
|
|
20230918,110200,2096574240,15510,15510,15510,15500,116
|
|
20230918,110100,2094775360,15510,15510,15510,15500,71
|
|
20230918,110000,2093674230,15510,15510,15510,15500,37
|
|
20230918,105900,2093100430,15510,15520,15520,15510,1161
|
|
20230918,105800,2075091470,15530,15520,15530,15520,140
|
|
20230918,105700,2072918650,15510,15520,15520,15510,159
|
|
20230918,105600,2070451020,15520,15520,15520,15520,0
|
|
20230918,105500,2070451020,15520,15520,15520,15520,85
|
|
20230918,105400,2069131820,15520,15520,15520,15520,14
|
|
20230918,105300,2068914540,15520,15530,15530,15520,4
|
|
20230918,105200,2068852430,15510,15510,15510,15510,22
|
|
20230918,105100,2068511210,15510,15510,15510,15510,134
|
|
20230918,105000,2066432870,15510,15510,15510,15510,417
|
|
20230918,104900,2059965200,15510,15530,15530,15510,387
|
|
20230918,104800,2053957470,15530,15530,15540,15530,24
|
|
20230918,104700,2053584650,15530,15520,15530,15520,149
|
|
20230918,104600,2051271230,15520,15510,15520,15510,117
|
|
20230918,104500,2049456490,15510,15520,15520,15510,172
|
|
20230918,104400,2046788580,15520,15520,15530,15520,5
|
|
20230918,104300,2046710970,15520,15500,15520,15500,1268
|
|
20230918,104200,2027049070,15500,15510,15510,15500,16
|
|
20230918,104100,2026801060,15500,15510,15510,15500,173
|
|
20230918,104000,2024117910,15510,15510,15510,15510,25
|
|
20230918,103900,2023730160,15520,15510,15520,15510,271
|
|
20230918,103800,2019526640,15520,15510,15520,15510,280
|
|
20230918,103700,2015183810,15510,15520,15520,15510,365
|
|
20230918,103600,2009520270,15530,15540,15540,15530,517
|
|
20230918,103500,2001489920,15540,15550,15550,15540,347
|
|
20230918,103400,1996096150,15550,15550,15560,15550,92
|
|
20230918,103300,1994664730,15550,15540,15550,15540,295
|
|
20230918,103200,1990078960,15540,15550,15550,15540,65
|
|
20230918,103100,1989068310,15550,15540,15560,15540,195
|
|
20230918,103000,1986035970,15560,15520,15560,15520,242
|
|
20230918,102900,1982277450,15520,15500,15520,15500,3525
|
|
20230918,102800,1927633870,15510,15520,15530,15500,3212
|
|
20230918,102700,1877799770,15520,15530,15530,15520,1421
|
|
20230918,102600,1855732080,15540,15550,15550,15530,194
|
|
20230918,102500,1852717200,15540,15550,15550,15540,620
|
|
20230918,102400,1843080160,15550,15560,15560,15550,13
|
|
20230918,102300,1842877950,15560,15560,15560,15550,101
|
|
20230918,102200,1841306840,15560,15550,15560,15550,55
|
|
20230918,102100,1840451560,15550,15550,15550,15550,271
|
|
20230918,102000,1836237510,15550,15550,15550,15540,361
|
|
20230918,101900,1830626860,15550,15550,15550,15550,58
|
|
20230918,101800,1829724960,15540,15550,15560,15540,632
|
|
20230918,101700,1819897160,15560,15550,15560,15550,86
|
|
20230918,101600,1818559140,15560,15560,15560,15550,1058
|
|
20230918,101500,1802107100,15550,15550,15550,15550,332
|
|
20230918,101400,1796944500,15550,15550,15550,15550,12
|
|
20230918,101300,1796757900,15550,15540,15610,15540,449
|
|
20230918,101200,1789778740,15540,15560,15570,15540,975
|
|
20230918,101100,1774621610,15570,15570,15580,15560,268
|
|
20230918,101000,1770447180,15570,15590,15630,15570,251
|
|
20230918,100900,1766533770,15590,15630,15630,15590,169
|
|
20230918,100800,1763895100,15630,15610,15630,15610,67
|
|
20230918,100700,1762848560,15580,15570,15600,15570,659
|
|
20230918,100600,1752576930,15570,15580,15580,15560,115
|
|
20230918,100500,1750786340,15570,15580,15580,15570,58
|
|
20230918,100400,1749883250,15570,15550,15570,15540,1406
|
|
20230918,100300,1728015900,15550,15560,15560,15550,712
|
|
20230918,100200,1716939800,15560,15590,15590,15560,1676
|
|
20230918,100100,1690845050,15600,15590,15600,15590,95
|
|
20230918,100000,1689363920,15590,15600,15600,15580,467
|
|
20230918,095900,1682085820,15600,15620,15620,15600,729
|
|
20230918,095800,1670712900,15600,15630,15630,15600,386
|
|
20230918,095700,1664686740,15630,15620,15630,15620,66
|
|
20230918,095600,1663655220,15630,15630,15640,15630,339
|
|
20230918,095500,1658356600,15620,15630,15640,15620,720
|
|
20230918,095400,1647103320,15630,15710,15710,15610,1488
|
|
20230918,095300,1623797000,15760,15740,15770,15700,1759
|
|
20230918,095200,1596119070,15750,15670,15810,15670,2903
|
|
20230918,095100,1550450150,15680,15610,15690,15610,702
|
|
20230918,095000,1539451500,15640,15590,15640,15590,1018
|
|
20230918,094900,1523551630,15640,15590,15640,15580,498
|
|
20230918,094800,1515791540,15590,15600,15640,15590,160
|
|
20230918,094700,1513294910,15600,15580,15660,15580,143
|
|
20230918,094600,1511065150,15580,15600,15600,15580,261
|
|
20230918,094500,1506996510,15590,15670,15680,15590,454
|
|
20230918,094400,1499897190,15660,15590,15660,15590,346
|
|
20230918,094300,1494493680,15590,15580,15590,15580,367
|
|
20230918,094200,1488775770,15580,15580,15590,15540,494
|
|
20230918,094100,1481091850,15590,15530,15590,15530,284
|
|
20230918,094000,1476673030,15550,15530,15550,15520,542
|
|
20230918,093900,1468255280,15530,15540,15540,15530,261
|
|
20230918,093800,1464199530,15510,15500,15530,15500,101
|
|
20230918,093700,1462633510,15540,15500,15540,15490,71
|
|
20230918,093600,1461532730,15490,15490,15490,15490,82
|
|
20230918,093500,1460262550,15490,15520,15540,15490,1093
|
|
20230918,093400,1443313560,15540,15520,15540,15510,594
|
|
20230918,093300,1434093790,15520,15520,15520,15510,405
|
|
20230918,093200,1427809410,15520,15490,15520,15490,352
|
|
20230918,093100,1422349160,15490,15490,15510,15480,816
|
|
20230918,093000,1409703410,15490,15460,15500,15460,581
|
|
20230918,092900,1400704960,15460,15450,15480,15440,1028
|
|
20230918,092800,1384820890,15450,15430,15450,15430,444
|
|
20230918,092700,1377967800,15430,15500,15500,15430,2243
|
|
20230918,092600,1343315140,15500,15520,15520,15450,4003
|
|
20230918,092500,1281292060,15520,15520,15550,15500,1460
|
|
20230918,092400,1258642840,15520,15590,15590,15510,6214
|
|
20230918,092300,1162062030,15590,15610,15610,15590,3167
|
|
20230918,092200,1112646810,15610,15630,15640,15610,2340
|
|
20230918,092100,1076118650,15610,15630,15680,15610,3125
|
|
20230918,092000,1027304540,15630,15650,15650,15630,1700
|
|
20230918,091900,1000711730,15680,15690,15690,15650,1910
|
|
20230918,091800,970781320,15680,15700,15720,15670,1286
|
|
20230918,091700,950610000,15690,15730,15750,15690,1815
|
|
20230918,091600,922104940,15750,15730,15800,15710,1338
|
|
20230918,091500,901058680,15730,15840,15840,15730,2003
|
|
20230918,091400,869460070,15810,15900,15900,15800,1586
|
|
20230918,091300,844337270,15900,15890,15900,15820,1134
|
|
20230918,091200,826319260,15890,15890,15890,15800,733
|
|
20230918,091100,814683840,15890,15800,15890,15780,471
|
|
20230918,091000,807227250,15890,15760,15890,15730,1044
|
|
20230918,090900,790741730,15730,15690,15780,15690,417
|
|
20230918,090800,784163180,15700,15950,15970,15650,4498
|
|
20230918,090700,712980980,15900,15720,15900,15650,2578
|
|
20230918,090600,672390400,15720,15670,15720,15620,3545
|
|
20230918,090500,616921590,15670,15650,15750,15650,2622
|
|
20230918,090400,575813790,15680,15680,15710,15610,3694
|
|
20230918,090300,518013950,15620,15710,15710,15610,5965
|
|
20230918,090200,424630670,15700,15790,15880,15700,4271
|
|
20230918,090100,357248290,15890,15790,15920,15700,4259
|
|
20230918,090000,290013870,15780,15900,15990,15670,18335
|