592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184900,657367760,15660,15660,15660,15660,4454
|
|
20230921,184800,657367760,15660,15660,15660,15660,0
|
|
20230921,184700,657367760,15660,15660,15660,15660,0
|
|
20230921,184600,657367760,15660,15660,15660,15660,0
|
|
20230921,184500,657367760,15660,15660,15660,15660,0
|
|
20230921,184400,657367760,15660,15660,15660,15660,0
|
|
20230921,184300,657367760,15660,15660,15660,15660,0
|
|
20230921,184200,657367760,15660,15660,15660,15660,0
|
|
20230921,184100,657367760,15660,15660,15660,15660,0
|
|
20230921,184000,657367760,15660,15660,15660,15660,0
|
|
20230921,183900,657367760,15660,15660,15660,15660,0
|
|
20230921,183800,657367760,15660,15660,15660,15660,0
|
|
20230921,183700,657367760,15660,15660,15660,15660,0
|
|
20230921,183600,657367760,15660,15660,15660,15660,0
|
|
20230921,183500,657367760,15660,15660,15660,15660,0
|
|
20230921,183400,657367760,15660,15660,15660,15660,0
|
|
20230921,183300,657367760,15660,15660,15660,15660,0
|
|
20230921,183200,657367760,15660,15660,15660,15660,0
|
|
20230921,183100,657367760,15660,15660,15660,15660,0
|
|
20230921,183000,657367760,15660,15660,15660,15660,0
|
|
20230921,182900,657367760,15660,15660,15660,15660,0
|
|
20230921,182800,657367760,15660,15660,15660,15660,0
|
|
20230921,182700,657367760,15660,15660,15660,15660,0
|
|
20230921,182600,657367760,15660,15660,15660,15660,0
|
|
20230921,182500,657367760,15660,15660,15660,15660,0
|
|
20230921,182400,657367760,15660,15660,15660,15660,0
|
|
20230921,182300,657367760,15660,15660,15660,15660,0
|
|
20230921,182200,657367760,15660,15660,15660,15660,0
|
|
20230921,182100,657367760,15660,15660,15660,15660,0
|
|
20230921,182000,657367760,15660,15660,15660,15660,0
|
|
20230921,181900,657367760,15660,15660,15660,15660,4454
|
|
20230921,181800,657367760,15660,15660,15660,15660,0
|
|
20230921,181700,657367760,15660,15660,15660,15660,0
|
|
20230921,181600,657367760,15660,15660,15660,15660,0
|
|
20230921,181500,657367760,15660,15660,15660,15660,0
|
|
20230921,181400,657367760,15660,15660,15660,15660,0
|
|
20230921,181300,657367760,15660,15660,15660,15660,0
|
|
20230921,181200,657367760,15660,15660,15660,15660,0
|
|
20230921,181100,657367760,15660,15660,15660,15660,0
|
|
20230921,181000,657367760,15660,15660,15660,15660,0
|
|
20230921,180900,657367760,15660,15660,15660,15660,0
|
|
20230921,180800,657367760,15660,15660,15660,15660,0
|
|
20230921,180700,657367760,15660,15660,15660,15660,0
|
|
20230921,180600,657367760,15660,15660,15660,15660,0
|
|
20230921,180500,657367760,15660,15660,15660,15660,0
|
|
20230921,180400,657367760,15660,15660,15660,15660,0
|
|
20230921,180300,657367760,15660,15660,15660,15660,0
|
|
20230921,180200,657367760,15660,15660,15660,15660,0
|
|
20230921,180100,657367760,15660,15660,15660,15660,0
|
|
20230921,180000,657367760,15660,15660,15660,15660,0
|
|
20230921,175900,657367760,15660,15660,15660,15660,0
|
|
20230921,175800,657367760,15660,15660,15660,15660,0
|
|
20230921,175700,657367760,15660,15660,15660,15660,0
|
|
20230921,175600,657367760,15660,15660,15660,15660,0
|
|
20230921,175500,657367760,15660,15660,15660,15660,0
|
|
20230921,175400,657367760,15660,15660,15660,15660,0
|
|
20230921,175300,657367760,15660,15660,15660,15660,0
|
|
20230921,175200,657367760,15660,15660,15660,15660,0
|
|
20230921,175100,657367760,15660,15660,15660,15660,0
|
|
20230921,175000,657367760,15660,15660,15660,15660,0
|
|
20230921,174900,657367760,15660,15660,15660,15660,4454
|
|
20230921,174800,657367760,15660,15660,15660,15660,0
|
|
20230921,174700,657367760,15660,15660,15660,15660,0
|
|
20230921,174600,657367760,15660,15660,15660,15660,0
|
|
20230921,174500,657367760,15660,15660,15660,15660,0
|
|
20230921,174400,657367760,15660,15660,15660,15660,0
|
|
20230921,174300,657367760,15660,15660,15660,15660,0
|
|
20230921,174200,657367760,15660,15660,15660,15660,0
|
|
20230921,174100,657367760,15660,15660,15660,15660,0
|
|
20230921,174000,657367760,15660,15660,15660,15660,0
|
|
20230921,173900,657367760,15660,15660,15660,15660,0
|
|
20230921,173800,657367760,15660,15660,15660,15660,0
|
|
20230921,173700,657367760,15660,15660,15660,15660,0
|
|
20230921,173600,657367760,15660,15660,15660,15660,0
|
|
20230921,173500,657367760,15660,15660,15660,15660,0
|
|
20230921,173400,657367760,15660,15660,15660,15660,0
|
|
20230921,173300,657367760,15660,15660,15660,15660,0
|
|
20230921,173200,657367760,15660,15660,15660,15660,0
|
|
20230921,173100,657367760,15660,15660,15660,15660,0
|
|
20230921,173000,657367760,15660,15660,15660,15660,0
|
|
20230921,172900,657367760,15660,15660,15660,15660,0
|
|
20230921,172800,657367760,15660,15660,15660,15660,0
|
|
20230921,172700,657367760,15660,15660,15660,15660,0
|
|
20230921,172600,657367760,15660,15660,15660,15660,0
|
|
20230921,172500,657367760,15660,15660,15660,15660,0
|
|
20230921,172400,657367760,15660,15660,15660,15660,0
|
|
20230921,172300,657367760,15660,15660,15660,15660,0
|
|
20230921,172200,657367760,15660,15660,15660,15660,0
|
|
20230921,172100,657367760,15660,15660,15660,15660,0
|
|
20230921,172000,657367760,15660,15660,15660,15660,0
|
|
20230921,171900,657367760,15660,15660,15660,15660,4454
|
|
20230921,171800,657367760,15660,15660,15660,15660,0
|
|
20230921,171700,657367760,15660,15660,15660,15660,0
|
|
20230921,171600,657367760,15660,15660,15660,15660,0
|
|
20230921,171500,657367760,15660,15660,15660,15660,0
|
|
20230921,171400,657367760,15660,15660,15660,15660,0
|
|
20230921,171300,657367760,15660,15660,15660,15660,0
|
|
20230921,171200,657367760,15660,15660,15660,15660,0
|
|
20230921,171100,657367760,15660,15660,15660,15660,0
|
|
20230921,171000,657367760,15660,15660,15660,15660,0
|
|
20230921,170900,657367760,15660,15660,15660,15660,0
|
|
20230921,170800,657367760,15660,15660,15660,15660,0
|
|
20230921,170700,657367760,15660,15660,15660,15660,0
|
|
20230921,170600,657367760,15660,15660,15660,15660,0
|
|
20230921,170500,657367760,15660,15660,15660,15660,0
|
|
20230921,170400,657367760,15660,15660,15660,15660,0
|
|
20230921,170300,657367760,15660,15660,15660,15660,0
|
|
20230921,170200,657367760,15660,15660,15660,15660,0
|
|
20230921,170100,657367760,15660,15660,15660,15660,0
|
|
20230921,170000,657367760,15660,15660,15660,15660,0
|
|
20230921,165900,657367760,15660,15660,15660,15660,0
|
|
20230921,165800,657367760,15660,15660,15660,15660,0
|
|
20230921,165700,657367760,15660,15660,15660,15660,0
|
|
20230921,165600,657367760,15660,15660,15660,15660,0
|
|
20230921,165500,657367760,15660,15660,15660,15660,0
|
|
20230921,165400,657367760,15660,15660,15660,15660,0
|
|
20230921,165300,657367760,15660,15660,15660,15660,0
|
|
20230921,165200,657367760,15660,15660,15660,15660,0
|
|
20230921,165100,657367760,15660,15660,15660,15660,0
|
|
20230921,165000,657367760,15660,15660,15660,15660,0
|
|
20230921,164900,657367760,15660,15660,15660,15660,4454
|
|
20230921,164800,657367760,15660,15660,15660,15660,0
|
|
20230921,164700,657367760,15660,15660,15660,15660,0
|
|
20230921,164600,657367760,15660,15660,15660,15660,0
|
|
20230921,164500,657367760,15660,15660,15660,15660,0
|
|
20230921,164400,657367760,15660,15660,15660,15660,0
|
|
20230921,164300,657367760,15660,15660,15660,15660,0
|
|
20230921,164200,657367760,15660,15660,15660,15660,0
|
|
20230921,164100,657367760,15660,15660,15660,15660,0
|
|
20230921,164000,657367760,15660,15660,15660,15660,0
|
|
20230921,163900,657367760,15660,15660,15660,15660,0
|
|
20230921,163800,657367760,15660,15660,15660,15660,0
|
|
20230921,163700,657367760,15660,15660,15660,15660,0
|
|
20230921,163600,657367760,15660,15660,15660,15660,0
|
|
20230921,163500,657367760,15660,15660,15660,15660,0
|
|
20230921,163400,657367760,15660,15660,15660,15660,0
|
|
20230921,163300,657367760,15660,15660,15660,15660,0
|
|
20230921,163200,657367760,15660,15660,15660,15660,0
|
|
20230921,163100,657367760,15660,15660,15660,15660,0
|
|
20230921,163000,657367760,15660,15660,15660,15660,0
|
|
20230921,162900,657367760,15660,15660,15660,15660,0
|
|
20230921,162800,657367760,15660,15660,15660,15660,0
|
|
20230921,162700,657367760,15660,15660,15660,15660,0
|
|
20230921,162600,657367760,15660,15660,15660,15660,0
|
|
20230921,162500,657367760,15660,15660,15660,15660,0
|
|
20230921,162400,657367760,15660,15660,15660,15660,0
|
|
20230921,162300,657367760,15660,15660,15660,15660,0
|
|
20230921,162200,657367760,15660,15660,15660,15660,0
|
|
20230921,162100,657367760,15660,15660,15660,15660,0
|
|
20230921,162000,657367760,15660,15660,15660,15660,0
|
|
20230921,161900,657367760,15660,15660,15660,15660,4454
|
|
20230921,161800,657367760,15660,15660,15660,15660,0
|
|
20230921,161700,657367760,15660,15660,15660,15660,0
|
|
20230921,161600,657367760,15660,15660,15660,15660,0
|
|
20230921,161500,657367760,15660,15660,15660,15660,0
|
|
20230921,161400,657367760,15660,15660,15660,15660,0
|
|
20230921,161300,657367760,15660,15660,15660,15660,0
|
|
20230921,161200,657367760,15660,15660,15660,15660,0
|
|
20230921,161100,657367760,15660,15660,15660,15660,0
|
|
20230921,161000,657367760,15660,15660,15660,15660,0
|
|
20230921,160900,657367760,15660,15660,15660,15660,0
|
|
20230921,160800,657367760,15660,15660,15660,15660,0
|
|
20230921,160700,657367760,15660,15660,15660,15660,0
|
|
20230921,160600,657367760,15660,15660,15660,15660,0
|
|
20230921,160500,657367760,15660,15660,15660,15660,0
|
|
20230921,160400,657367760,15660,15660,15660,15660,0
|
|
20230921,160300,657367760,15660,15660,15660,15660,0
|
|
20230921,160200,657367760,15660,15660,15660,15660,0
|
|
20230921,160100,657367760,15660,15660,15660,15660,0
|
|
20230921,160000,657367760,15660,15660,15660,15660,0
|
|
20230921,155900,657367760,15660,15660,15660,15660,0
|
|
20230921,155800,657367760,15660,15660,15660,15660,0
|
|
20230921,155700,657367760,15660,15660,15660,15660,0
|
|
20230921,155600,657367760,15660,15660,15660,15660,0
|
|
20230921,155500,657367760,15660,15660,15660,15660,0
|
|
20230921,155400,657367760,15660,15660,15660,15660,0
|
|
20230921,155300,657367760,15660,15660,15660,15660,0
|
|
20230921,155200,657367760,15660,15660,15660,15660,0
|
|
20230921,155100,657367760,15660,15660,15660,15660,0
|
|
20230921,155000,657367760,15660,15660,15660,15660,0
|
|
20230921,154900,657367760,15660,15660,15660,15660,4454
|
|
20230921,154800,657367760,15660,15660,15660,15660,0
|
|
20230921,154700,657367760,15660,15660,15660,15660,0
|
|
20230921,154600,657367760,15660,15660,15660,15660,0
|
|
20230921,154500,657367760,15660,15660,15660,15660,0
|
|
20230921,154400,657367760,15660,15660,15660,15660,0
|
|
20230921,154300,657367760,15660,15660,15660,15660,0
|
|
20230921,154200,657367760,15660,15660,15660,15660,0
|
|
20230921,154100,657367760,15660,15660,15660,15660,0
|
|
20230921,154000,657367760,15660,15660,15660,15660,0
|
|
20230921,153900,657367760,15660,15660,15660,15660,0
|
|
20230921,153800,657367760,15660,15660,15660,15660,0
|
|
20230921,153700,657367760,15660,15660,15660,15660,0
|
|
20230921,153600,657367760,15660,15660,15660,15660,0
|
|
20230921,153500,657367760,15660,15660,15660,15660,0
|
|
20230921,153400,657367760,15660,15660,15660,15660,0
|
|
20230921,153300,657367760,15660,15660,15660,15660,0
|
|
20230921,153200,657367760,15660,15660,15660,15660,0
|
|
20230921,153100,657367760,15660,15660,15660,15660,0
|
|
20230921,153000,657367760,15660,15660,15660,15660,4454
|
|
20230921,152900,587618120,15810,15810,15810,15810,0
|
|
20230921,152800,587618120,15810,15810,15810,15810,0
|
|
20230921,152700,587618120,15810,15810,15810,15810,0
|
|
20230921,152600,587618120,15810,15810,15810,15810,0
|
|
20230921,152500,587618120,15810,15810,15810,15810,0
|
|
20230921,152400,587618120,15810,15810,15810,15810,0
|
|
20230921,152300,587618120,15810,15810,15810,15810,0
|
|
20230921,152200,587618120,15810,15810,15810,15810,0
|
|
20230921,152100,587618120,15810,15810,15810,15810,0
|
|
20230921,152000,587618120,15810,15810,15810,15810,0
|
|
20230921,151900,587618120,15810,15800,15820,15800,13
|
|
20230921,151800,587412590,15810,15810,15810,15800,46
|
|
20230921,151700,586685340,15800,15820,15820,15800,111
|
|
20230921,151600,584930400,15810,15820,15820,15810,56
|
|
20230921,151500,584045030,15810,15810,15810,15810,50
|
|
20230921,151400,583254530,15810,15820,15820,15800,66
|
|
20230921,151300,582211580,15800,15800,15800,15800,0
|
|
20230921,151200,582211580,15800,15810,15820,15800,111
|
|
20230921,151100,580457410,15810,15810,15810,15810,95
|
|
20230921,151000,578955460,15810,15810,15810,15810,3
|
|
20230921,150900,578908030,15800,15810,15810,15800,85
|
|
20230921,150800,577564190,15820,15810,15820,15810,8
|
|
20230921,150700,577437650,15820,15820,15820,15820,439
|
|
20230921,150600,570492670,15830,15830,15830,15830,46
|
|
20230921,150500,569764490,15840,15840,15840,15840,171
|
|
20230921,150400,567055850,15850,15840,15850,15830,227
|
|
20230921,150300,563461690,15840,15850,15850,15840,51
|
|
20230921,150200,562653740,15850,15850,15880,15850,3
|
|
20230921,150100,562606160,15880,15880,15880,15880,1
|
|
20230921,150000,562590280,15850,15860,15860,15850,2
|
|
20230921,145900,562558570,15880,15840,15880,15840,23
|
|
20230921,145800,562194010,15830,15840,15840,15830,42
|
|
20230921,145700,561529120,15840,15880,15880,15830,28
|
|
20230921,145600,561085490,15880,15890,15890,15830,414
|
|
20230921,145500,554529850,15830,15840,15840,15830,152
|
|
20230921,145400,552122670,15830,15860,15860,15830,200
|
|
20230921,145300,548952920,15860,15860,15860,15860,1
|
|
20230921,145200,548937060,15850,15850,15850,15850,10
|
|
20230921,145100,548778560,15850,15850,15850,15850,204
|
|
20230921,145000,545545160,15850,15960,15960,15850,12
|
|
20230921,144900,545353750,15960,15860,15960,15860,102
|
|
20230921,144800,543735830,15860,15860,15860,15860,10
|
|
20230921,144700,543577230,15860,15860,15860,15860,12
|
|
20230921,144600,543386910,15960,15960,15960,15960,23
|
|
20230921,144500,543019830,15960,15850,15960,15850,172
|
|
20230921,144400,540293520,15850,15930,15930,15830,6601
|
|
20230921,144300,435405260,15930,15930,15930,15930,0
|
|
20230921,144200,435405260,15930,15930,15930,15930,7
|
|
20230921,144100,435293750,15930,15930,15930,15930,0
|
|
20230921,144000,435293750,15930,15930,15930,15930,0
|
|
20230921,143900,435293750,15930,15930,15930,15930,0
|
|
20230921,143800,435293750,15930,15930,15930,15930,347
|
|
20230921,143700,429766040,15920,15920,15920,15920,0
|
|
20230921,143600,429766040,15920,15930,15930,15920,9
|
|
20230921,143500,429622740,15930,15930,15930,15930,10
|
|
20230921,143400,429463440,15930,15930,15930,15930,1421
|
|
20230921,143300,406826910,15940,15940,15940,15930,391
|
|
20230921,143200,400594380,15940,15940,15940,15940,0
|
|
20230921,143100,400594380,15940,15960,15960,15940,620
|
|
20230921,143000,390704560,15970,15970,15970,15970,30
|
|
20230921,142900,390225460,15970,15970,15970,15970,27
|
|
20230921,142800,389794270,15970,15970,15970,15970,0
|
|
20230921,142700,389794270,15970,15970,15970,15970,0
|
|
20230921,142600,389794270,15970,15980,15980,15970,80
|
|
20230921,142500,388516660,15990,15990,15990,15990,0
|
|
20230921,142400,388516660,15990,15990,15990,15990,1
|
|
20230921,142300,388500670,16000,16000,16000,16000,0
|
|
20230921,142200,388500670,16000,16000,16000,16000,5
|
|
20230921,142100,388420670,16010,16010,16010,16010,1
|
|
20230921,142000,388404660,16000,16010,16010,15970,113
|
|
20230921,141900,386599610,16000,16000,16000,16000,20
|
|
20230921,141800,386279610,16010,16010,16010,16010,0
|
|
20230921,141700,386279610,16010,16010,16010,16010,0
|
|
20230921,141600,386279610,16010,16010,16010,15990,54
|
|
20230921,141500,385415600,15980,16000,16000,15980,305
|
|
20230921,141400,380541470,16000,16000,16000,16000,2
|
|
20230921,141300,380509470,16010,16010,16010,16010,11
|
|
20230921,141200,380333360,16020,16020,16020,16020,2
|
|
20230921,141100,380301320,16020,16020,16020,16020,11
|
|
20230921,141000,380125100,16040,16040,16040,16040,0
|
|
20230921,140900,380125100,16040,16040,16040,16040,0
|
|
20230921,140800,380125100,16040,16040,16040,16040,0
|
|
20230921,140700,380125100,16040,16030,16040,16030,10
|
|
20230921,140600,379964790,16000,16000,16000,16000,0
|
|
20230921,140500,379964790,16000,16000,16000,16000,0
|
|
20230921,140400,379964790,16000,16000,16000,16000,0
|
|
20230921,140300,379964790,16000,16000,16000,16000,0
|
|
20230921,140200,379964790,16000,16000,16000,16000,8
|
|
20230921,140100,379836790,16010,16010,16010,16010,7
|
|
20230921,140000,379724720,16010,16010,16010,16010,0
|
|
20230921,135900,379724720,16010,16010,16010,16010,0
|
|
20230921,135800,379724720,16010,16010,16010,16010,0
|
|
20230921,135700,379724720,16010,16010,16010,16010,0
|
|
20230921,135600,379724720,16010,16010,16010,16010,0
|
|
20230921,135500,379724720,16010,16020,16020,16010,10
|
|
20230921,135400,379564560,16050,16050,16050,16050,10
|
|
20230921,135300,379404060,16050,16050,16050,16050,0
|
|
20230921,135200,379404060,16050,16050,16050,16050,0
|
|
20230921,135100,379404060,16050,16050,16050,16050,0
|
|
20230921,135000,379404060,16050,16050,16050,16050,0
|
|
20230921,134900,379404060,16050,16010,16050,15980,141
|
|
20230921,134800,377149290,16050,16020,16050,16020,33
|
|
20230921,134700,376620600,16060,16060,16060,16060,0
|
|
20230921,134600,376620600,16060,16060,16060,16060,0
|
|
20230921,134500,376620600,16060,16060,16060,16060,0
|
|
20230921,134400,376620600,16060,16060,16060,16060,0
|
|
20230921,134300,376620600,16060,16060,16060,16060,0
|
|
20230921,134200,376620600,16060,16060,16060,16060,1
|
|
20230921,134100,376604540,16050,16050,16050,16050,11
|
|
20230921,134000,376427990,16060,16000,16060,16000,101
|
|
20230921,133900,374811930,16000,16000,16000,16000,51
|
|
20230921,133800,373995930,16000,16000,16000,16000,0
|
|
20230921,133700,373995930,16000,16000,16000,16000,1
|
|
20230921,133600,373979930,15980,15980,15980,15980,0
|
|
20230921,133500,373979930,15980,16000,16000,15980,43
|
|
20230921,133400,373292510,15980,15980,15980,15980,0
|
|
20230921,133300,373292510,15980,15990,16000,15980,51
|
|
20230921,133200,372477020,16000,16020,16020,16000,96
|
|
20230921,133100,370940510,16000,15990,16020,15980,35
|
|
20230921,133000,370381130,15970,15980,16020,15970,24
|
|
20230921,132900,369996840,15970,15960,15970,15960,4
|
|
20230921,132800,369932990,16020,15990,16020,15960,4
|
|
20230921,132700,369869010,15960,15960,15960,15960,1
|
|
20230921,132600,369853050,15980,15970,15980,15960,3
|
|
20230921,132500,369805140,16010,16010,16010,16010,1
|
|
20230921,132400,369789130,16000,15950,16000,15950,7
|
|
20230921,132300,369677380,16010,16020,16020,15950,119
|
|
20230921,132200,367772340,15950,16020,16020,15950,160
|
|
20230921,132100,365209690,15950,15950,15950,15950,0
|
|
20230921,132000,365209690,15950,15980,15980,15950,3020
|
|
20230921,131900,317005160,15980,15980,15980,15980,0
|
|
20230921,131800,317005160,15980,15980,15980,15980,179
|
|
20230921,131700,314144740,16020,15980,16020,15980,346
|
|
20230921,131600,308613550,15980,15980,15980,15980,15
|
|
20230921,131500,308373850,15970,15970,15970,15970,53
|
|
20230921,131400,307527440,15960,15960,15960,15960,0
|
|
20230921,131300,307527440,15960,15960,15960,15960,0
|
|
20230921,131200,307527440,15960,15960,15960,15960,8
|
|
20230921,131100,307399760,15980,15960,15980,15960,8
|
|
20230921,131000,307272040,15980,15980,15980,15980,0
|
|
20230921,130900,307272040,15980,15970,15980,15970,457
|
|
20230921,130800,299973710,15980,15980,15980,15980,23
|
|
20230921,130700,299606170,15980,15980,15980,15980,10
|
|
20230921,130600,299446370,15980,16000,16000,15980,612
|
|
20230921,130500,289654890,16000,16000,16000,16000,0
|
|
20230921,130400,289654890,16000,16000,16000,16000,0
|
|
20230921,130300,289654890,16000,16000,16000,16000,0
|
|
20230921,130200,289654890,16000,16000,16000,16000,0
|
|
20230921,130100,289654890,16000,16000,16000,16000,280
|
|
20230921,130000,285174890,16000,16000,16000,16000,0
|
|
20230921,125900,285174890,16000,16000,16000,16000,100
|
|
20230921,125800,283574890,16010,16000,16010,16000,176
|
|
20230921,125700,280758030,16010,16010,16010,16010,0
|
|
20230921,125600,280758030,16010,16010,16010,16010,0
|
|
20230921,125500,280758030,16010,16010,16010,16010,3
|
|
20230921,125400,280710000,16000,16000,16000,16000,0
|
|
20230921,125300,280710000,16000,16000,16000,16000,34
|
|
20230921,125200,280166000,16000,16040,16040,16000,219
|
|
20230921,125100,276661180,16060,16060,16060,16060,0
|
|
20230921,125000,276661180,16060,16060,16060,16060,0
|
|
20230921,124900,276661180,16060,16060,16060,16060,0
|
|
20230921,124800,276661180,16060,16060,16060,16060,1
|
|
20230921,124700,276645120,16060,16060,16060,16060,0
|
|
20230921,124600,276645120,16060,16060,16060,16060,50
|
|
20230921,124500,275842120,16070,16070,16070,16070,0
|
|
20230921,124400,275842120,16070,16070,16070,16070,0
|
|
20230921,124300,275842120,16070,16070,16070,16070,3
|
|
20230921,124200,275793910,16090,16090,16090,16090,0
|
|
20230921,124100,275793910,16090,16090,16090,16090,0
|
|
20230921,124000,275793910,16090,16090,16090,16090,10
|
|
20230921,123900,275633010,16100,16100,16100,16100,0
|
|
20230921,123800,275633010,16100,16100,16100,16100,0
|
|
20230921,123700,275633010,16100,16100,16100,16100,0
|
|
20230921,123600,275633010,16100,16100,16100,16100,0
|
|
20230921,123500,275633010,16100,16100,16100,16100,0
|
|
20230921,123400,275633010,16100,16100,16100,16060,30
|
|
20230921,123300,275150210,16100,16100,16100,16100,0
|
|
20230921,123200,275150210,16100,16100,16100,16100,1
|
|
20230921,123100,275134110,16100,16010,16100,16000,82
|
|
20230921,123000,273821310,16000,16000,16000,16000,45
|
|
20230921,122900,273101310,16000,16000,16000,16000,45
|
|
20230921,122800,272381310,16000,16000,16000,16000,293
|
|
20230921,122700,267693310,16000,16000,16000,16000,201
|
|
20230921,122600,264477310,16100,16100,16100,16100,0
|
|
20230921,122500,264477310,16100,16010,16100,16000,261
|
|
20230921,122400,260299020,16020,16020,16020,16020,0
|
|
20230921,122300,260299020,16020,16020,16020,16020,50
|
|
20230921,122200,259498020,16010,16010,16010,16010,0
|
|
20230921,122100,259498020,16010,16010,16010,16010,0
|
|
20230921,122000,259498020,16010,16010,16010,16010,5
|
|
20230921,121900,259417970,16010,16010,16010,16010,5
|
|
20230921,121800,259337920,16010,16020,16020,16010,11
|
|
20230921,121700,259161710,16020,16010,16020,16010,32
|
|
20230921,121600,258649290,16010,16010,16010,16010,40
|
|
20230921,121500,258008890,16010,16010,16010,16010,30
|
|
20230921,121400,257528590,16010,16010,16010,16010,0
|
|
20230921,121300,257528590,16010,16010,16010,16010,0
|
|
20230921,121200,257528590,16010,16010,16010,16010,1
|
|
20230921,121100,257512580,16010,16020,16020,16010,4
|
|
20230921,121000,257448530,16100,16100,16100,16100,0
|
|
20230921,120900,257448530,16100,16100,16100,16100,0
|
|
20230921,120800,257448530,16100,16100,16100,16100,0
|
|
20230921,120700,257448530,16100,16030,16100,16030,913
|
|
20230921,120600,242759890,16000,16000,16000,16000,1
|
|
20230921,120500,242743890,16070,16040,16070,16040,81
|
|
20230921,120400,241443750,16000,16010,16010,16000,137
|
|
20230921,120300,239251720,16000,16010,16010,16000,393
|
|
20230921,120200,232960790,16020,16020,16020,16020,1212
|
|
20230921,120100,213544550,16030,16030,16030,16030,3
|
|
20230921,120000,213496460,16020,16020,16020,16020,0
|
|
20230921,115900,213496460,16020,16020,16020,16020,132
|
|
20230921,115800,211381820,16030,16020,16030,16020,4
|
|
20230921,115700,211317710,16080,16020,16080,16020,8
|
|
20230921,115600,211189400,16020,16030,16030,16020,4
|
|
20230921,115500,211125300,16020,16030,16030,16020,4
|
|
20230921,115400,211061200,16040,16030,16040,16020,27
|
|
20230921,115300,210628150,16020,16030,16030,16020,4
|
|
20230921,115200,210564050,16030,16030,16030,16030,0
|
|
20230921,115100,210564050,16030,16030,16030,16030,39
|
|
20230921,115000,209938880,16040,16040,16040,16040,3
|
|
20230921,114900,209890760,16110,16110,16110,16110,0
|
|
20230921,114800,209890760,16110,16110,16110,16110,0
|
|
20230921,114700,209890760,16110,16110,16110,16110,0
|
|
20230921,114600,209890760,16110,16110,16110,16110,1
|
|
20230921,114500,209874650,16030,16030,16030,16030,173
|
|
20230921,114400,207101460,16110,16110,16110,16110,0
|
|
20230921,114300,207101460,16110,16110,16110,16110,0
|
|
20230921,114200,207101460,16110,16110,16110,16110,1
|
|
20230921,114100,207085350,16030,16030,16030,16030,0
|
|
20230921,114000,207085350,16030,16040,16110,16030,131
|
|
20230921,113900,204984150,16040,16040,16040,16040,1
|
|
20230921,113800,204968110,16100,16100,16100,16100,1000
|
|
20230921,113700,188868110,16100,16100,16100,16100,0
|
|
20230921,113600,188868110,16100,16100,16100,16100,0
|
|
20230921,113500,188868110,16100,16100,16100,16100,2
|
|
20230921,113400,188835910,16100,16100,16100,16100,0
|
|
20230921,113300,188835910,16100,16100,16100,16100,0
|
|
20230921,113200,188835910,16100,16100,16100,16100,103
|
|
20230921,113100,187177610,16100,16100,16100,16100,2
|
|
20230921,113000,187145410,16100,16100,16100,16100,93
|
|
20230921,112900,185648110,16100,16100,16100,16100,0
|
|
20230921,112800,185648110,16100,16100,16100,16100,3
|
|
20230921,112700,185599810,16100,16060,16100,16040,196
|
|
20230921,112600,182452110,16100,16100,16100,16100,1
|
|
20230921,112500,182436010,16060,16060,16060,16060,1
|
|
20230921,112400,182419950,16040,16040,16040,16040,0
|
|
20230921,112300,182419950,16040,16040,16040,16040,0
|
|
20230921,112200,182419950,16040,16040,16040,16040,0
|
|
20230921,112100,182419950,16040,16040,16040,16040,11
|
|
20230921,112000,182243510,16040,16040,16040,16040,0
|
|
20230921,111900,182243510,16040,16040,16040,16040,0
|
|
20230921,111800,182243510,16040,16040,16040,16040,1
|
|
20230921,111700,182227470,16040,16100,16100,16040,284
|
|
20230921,111600,177665830,16100,16100,16100,16100,0
|
|
20230921,111500,177665830,16100,16050,16100,16050,2
|
|
20230921,111400,177633680,16110,16110,16110,16110,0
|
|
20230921,111300,177633680,16110,16110,16110,16110,0
|
|
20230921,111200,177633680,16110,16110,16110,16110,0
|
|
20230921,111100,177633680,16110,16110,16110,16110,0
|
|
20230921,111000,177633680,16110,16110,16110,16110,0
|
|
20230921,110900,177633680,16110,16110,16110,16110,0
|
|
20230921,110800,177633680,16110,16110,16110,16110,0
|
|
20230921,110700,177633680,16110,16110,16110,16110,0
|
|
20230921,110600,177633680,16110,16110,16110,16110,0
|
|
20230921,110500,177633680,16110,16110,16110,16110,1
|
|
20230921,110400,177617570,16110,16110,16110,16110,0
|
|
20230921,110300,177617570,16110,16110,16110,16110,0
|
|
20230921,110200,177617570,16110,16110,16110,16110,0
|
|
20230921,110100,177617570,16110,16110,16110,16110,1
|
|
20230921,110000,177601460,16110,16110,16110,16110,1
|
|
20230921,105900,177585350,16040,16040,16040,16040,6
|
|
20230921,105800,177489110,16110,16100,16110,16100,11
|
|
20230921,105700,177312000,16100,16100,16100,16100,0
|
|
20230921,105600,177312000,16100,16100,16100,16100,5
|
|
20230921,105500,177231500,16120,16120,16120,16120,0
|
|
20230921,105400,177231500,16120,16120,16120,16120,0
|
|
20230921,105300,177231500,16120,16120,16120,16120,1
|
|
20230921,105200,177215380,16080,16080,16080,16080,0
|
|
20230921,105100,177215380,16080,16080,16080,16080,0
|
|
20230921,105000,177215380,16080,16080,16080,16080,0
|
|
20230921,104900,177215380,16080,16030,16120,16030,13
|
|
20230921,104800,177006400,16130,16120,16130,16120,261
|
|
20230921,104700,172797070,16120,16120,16120,16120,10
|
|
20230921,104600,172635870,16150,16150,16150,16150,0
|
|
20230921,104500,172635870,16150,16150,16150,16150,0
|
|
20230921,104400,172635870,16150,16150,16150,16150,5
|
|
20230921,104300,172555120,16150,16140,16150,16140,10
|
|
20230921,104200,172393650,16150,16150,16150,16150,1
|
|
20230921,104100,172377500,16150,16140,16150,16140,33
|
|
20230921,104000,171844750,16150,16150,16150,16150,0
|
|
20230921,103900,171844750,16150,16150,16150,16150,0
|
|
20230921,103800,171844750,16150,16150,16150,16150,0
|
|
20230921,103700,171844750,16150,16150,16150,16150,0
|
|
20230921,103600,171844750,16150,16150,16150,16150,0
|
|
20230921,103500,171844750,16150,16150,16150,16150,76
|
|
20230921,103400,170617350,16150,16050,16150,16010,2946
|
|
20230921,103300,123372400,16050,16050,16050,16050,0
|
|
20230921,103200,123372400,16050,16050,16050,16050,0
|
|
20230921,103100,123372400,16050,16070,16230,16040,394
|
|
20230921,103000,117048380,16070,16070,16070,16070,0
|
|
20230921,102900,117048380,16070,16080,16080,16070,42
|
|
20230921,102800,116373250,16080,16080,16080,16080,0
|
|
20230921,102700,116373250,16080,16080,16080,16080,40
|
|
20230921,102600,115730050,16090,16090,16090,16090,0
|
|
20230921,102500,115730050,16090,16100,16100,16090,576
|
|
20230921,102400,106457190,16100,16100,16100,16100,0
|
|
20230921,102300,106457190,16100,16100,16100,16100,20
|
|
20230921,102200,106135190,16100,16140,16140,16100,25
|
|
20230921,102100,105732290,16100,16100,16100,16100,0
|
|
20230921,102000,105732290,16100,16100,16100,16100,0
|
|
20230921,101900,105732290,16100,16100,16100,16100,50
|
|
20230921,101800,104927290,16100,16100,16100,16100,10
|
|
20230921,101700,104766290,16100,16100,16100,16100,0
|
|
20230921,101600,104766290,16100,16100,16100,16100,30
|
|
20230921,101500,104283290,16100,16100,16100,16100,15
|
|
20230921,101400,104041790,16140,16110,16140,16110,721
|
|
20230921,101300,92420150,16120,16120,16120,16120,0
|
|
20230921,101200,92420150,16120,16120,16120,16120,15
|
|
20230921,101100,92178350,16120,16120,16120,16120,20
|
|
20230921,101000,91855950,16120,16120,16120,16120,0
|
|
20230921,100900,91855950,16120,16120,16120,16120,165
|
|
20230921,100800,89196150,16120,16130,16130,16120,182
|
|
20230921,100700,86262290,16120,16130,16130,16120,513
|
|
20230921,100600,77990130,16130,16130,16130,16130,12
|
|
20230921,100500,77796570,16130,16130,16130,16130,510
|
|
20230921,100400,69570270,16140,16130,16140,16130,62
|
|
20230921,100300,68570200,16140,16140,16140,16140,87
|
|
20230921,100200,67166020,16140,16140,16140,16140,123
|
|
20230921,100100,65180800,16250,16250,16250,16250,0
|
|
20230921,100000,65180800,16250,16150,16250,16150,17
|
|
20230921,095900,64906150,16150,16150,16150,16150,39
|
|
20230921,095800,64276300,16150,16150,16150,16150,50
|
|
20230921,095700,63468800,16150,16150,16150,16150,0
|
|
20230921,095600,63468800,16150,16150,16150,16150,95
|
|
20230921,095500,61934550,16250,16250,16250,16250,0
|
|
20230921,095400,61934550,16250,16250,16250,16250,1
|
|
20230921,095300,61918300,16140,16140,16140,16140,0
|
|
20230921,095200,61918300,16140,16140,16140,16140,0
|
|
20230921,095100,61918300,16140,16140,16140,16140,0
|
|
20230921,095000,61918300,16140,16140,16140,16140,0
|
|
20230921,094900,61918300,16140,16140,16140,16140,0
|
|
20230921,094800,61918300,16140,16260,16260,16130,248
|
|
20230921,094700,57914980,16270,16270,16270,16270,1
|
|
20230921,094600,57898710,16280,16280,16280,16280,0
|
|
20230921,094500,57898710,16280,16280,16280,16280,0
|
|
20230921,094400,57898710,16280,16280,16280,16280,0
|
|
20230921,094300,57898710,16280,16280,16280,16280,0
|
|
20230921,094200,57898710,16280,16280,16280,16280,1
|
|
20230921,094100,57882430,16170,16170,16170,16170,0
|
|
20230921,094000,57882430,16170,16230,16280,16170,177
|
|
20230921,093900,55007180,16230,16230,16230,16230,0
|
|
20230921,093800,55007180,16230,16230,16230,16230,0
|
|
20230921,093700,55007180,16230,16150,16230,16150,25
|
|
20230921,093600,54603030,16140,16140,16140,16140,0
|
|
20230921,093500,54603030,16140,16140,16140,16140,122
|
|
20230921,093400,52633950,16140,16140,16140,16140,0
|
|
20230921,093300,52633950,16140,16150,16150,16140,226
|
|
20230921,093200,48985210,16200,16200,16200,16200,0
|
|
20230921,093100,48985210,16200,16230,16230,16200,71
|
|
20230921,093000,47834860,16230,16230,16230,16230,0
|
|
20230921,092900,47834860,16230,16230,16230,16230,2
|
|
20230921,092800,47802400,16280,16230,16280,16230,61
|
|
20230921,092700,46812320,16230,16230,16230,16150,84
|
|
20230921,092600,45451800,16150,16150,16150,16150,0
|
|
20230921,092500,45451800,16150,16160,16160,16150,68
|
|
20230921,092400,44353450,16150,16150,16150,16150,0
|
|
20230921,092300,44353450,16150,16150,16150,16150,0
|
|
20230921,092200,44353450,16150,16150,16150,16150,30
|
|
20230921,092100,43868950,16200,16140,16200,16130,625
|
|
20230921,092000,33780850,16140,16140,16140,16140,123
|
|
20230921,091900,31795630,16140,16140,16140,16140,120
|
|
20230921,091800,29858830,16200,16230,16230,16140,371
|
|
20230921,091700,23861170,16240,16250,16250,16240,2
|
|
20230921,091600,23828680,16250,16250,16250,16250,1
|
|
20230921,091500,23812430,16150,16150,16150,16150,150
|
|
20230921,091400,21389930,16150,16150,16150,16150,150
|
|
20230921,091300,18967430,16140,16140,16140,16140,20
|
|
20230921,091200,18644630,16250,16150,16250,16150,18
|
|
20230921,091100,18352830,16150,16150,16270,16150,147
|
|
20230921,091000,15972900,16220,16270,16270,16220,62
|
|
20230921,090900,14964960,16290,16290,16290,16290,0
|
|
20230921,090800,14964960,16290,16290,16290,16290,0
|
|
20230921,090700,14964960,16290,16290,16290,16290,1
|
|
20230921,090600,14948670,16290,16290,16290,16290,0
|
|
20230921,090500,14948670,16290,16290,16290,16290,1
|
|
20230921,090400,14932380,16120,16160,16290,16120,210
|
|
20230921,090300,11544590,16170,16170,16170,16170,4
|
|
20230921,090200,11479910,16340,16340,16340,16340,0
|
|
20230921,090100,11479910,16340,16340,16340,16340,0
|
|
20230921,090000,11479910,16340,16120,16340,16120,707
|