639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193600,1199078950,16320,16320,16320,16320,3053
|
|
20230914,193500,1199078950,16320,16320,16320,16320,0
|
|
20230914,193400,1199078950,16320,16320,16320,16320,0
|
|
20230914,193300,1199078950,16320,16320,16320,16320,0
|
|
20230914,193200,1199078950,16320,16320,16320,16320,0
|
|
20230914,193100,1199078950,16320,16320,16320,16320,0
|
|
20230914,193000,1199078950,16320,16320,16320,16320,0
|
|
20230914,192900,1199078950,16320,16320,16320,16320,0
|
|
20230914,192800,1199078950,16320,16320,16320,16320,0
|
|
20230914,192700,1199078950,16320,16320,16320,16320,0
|
|
20230914,192600,1199078950,16320,16320,16320,16320,0
|
|
20230914,192500,1199078950,16320,16320,16320,16320,0
|
|
20230914,192400,1199078950,16320,16320,16320,16320,0
|
|
20230914,192300,1199078950,16320,16320,16320,16320,0
|
|
20230914,192200,1199078950,16320,16320,16320,16320,0
|
|
20230914,192100,1199078950,16320,16320,16320,16320,0
|
|
20230914,192000,1199078950,16320,16320,16320,16320,0
|
|
20230914,191900,1199078950,16320,16320,16320,16320,0
|
|
20230914,191800,1199078950,16320,16320,16320,16320,0
|
|
20230914,191700,1199078950,16320,16320,16320,16320,0
|
|
20230914,191600,1199078950,16320,16320,16320,16320,0
|
|
20230914,191500,1199078950,16320,16320,16320,16320,0
|
|
20230914,191400,1199078950,16320,16320,16320,16320,0
|
|
20230914,191300,1199078950,16320,16320,16320,16320,0
|
|
20230914,191200,1199078950,16320,16320,16320,16320,0
|
|
20230914,191100,1199078950,16320,16320,16320,16320,0
|
|
20230914,191000,1199078950,16320,16320,16320,16320,0
|
|
20230914,190900,1199078950,16320,16320,16320,16320,0
|
|
20230914,190800,1199078950,16320,16320,16320,16320,0
|
|
20230914,190700,1199078950,16320,16320,16320,16320,0
|
|
20230914,190600,1199078950,16320,16320,16320,16320,3053
|
|
20230914,190500,1199078950,16320,16320,16320,16320,0
|
|
20230914,190400,1199078950,16320,16320,16320,16320,0
|
|
20230914,190300,1199078950,16320,16320,16320,16320,0
|
|
20230914,190200,1199078950,16320,16320,16320,16320,0
|
|
20230914,190100,1199078950,16320,16320,16320,16320,0
|
|
20230914,190000,1199078950,16320,16320,16320,16320,0
|
|
20230914,185900,1199078950,16320,16320,16320,16320,0
|
|
20230914,185800,1199078950,16320,16320,16320,16320,0
|
|
20230914,185700,1199078950,16320,16320,16320,16320,0
|
|
20230914,185600,1199078950,16320,16320,16320,16320,0
|
|
20230914,185500,1199078950,16320,16320,16320,16320,0
|
|
20230914,185400,1199078950,16320,16320,16320,16320,0
|
|
20230914,185300,1199078950,16320,16320,16320,16320,0
|
|
20230914,185200,1199078950,16320,16320,16320,16320,0
|
|
20230914,185100,1199078950,16320,16320,16320,16320,0
|
|
20230914,185000,1199078950,16320,16320,16320,16320,0
|
|
20230914,184900,1199078950,16320,16320,16320,16320,0
|
|
20230914,184800,1199078950,16320,16320,16320,16320,0
|
|
20230914,184700,1199078950,16320,16320,16320,16320,0
|
|
20230914,184600,1199078950,16320,16320,16320,16320,0
|
|
20230914,184500,1199078950,16320,16320,16320,16320,0
|
|
20230914,184400,1199078950,16320,16320,16320,16320,0
|
|
20230914,184300,1199078950,16320,16320,16320,16320,0
|
|
20230914,184200,1199078950,16320,16320,16320,16320,0
|
|
20230914,184100,1199078950,16320,16320,16320,16320,0
|
|
20230914,184000,1199078950,16320,16320,16320,16320,0
|
|
20230914,183900,1199078950,16320,16320,16320,16320,0
|
|
20230914,183800,1199078950,16320,16320,16320,16320,0
|
|
20230914,183700,1199078950,16320,16320,16320,16320,0
|
|
20230914,183600,1199078950,16320,16320,16320,16320,3053
|
|
20230914,183500,1199078950,16320,16320,16320,16320,0
|
|
20230914,183400,1199078950,16320,16320,16320,16320,0
|
|
20230914,183300,1199078950,16320,16320,16320,16320,0
|
|
20230914,183200,1199078950,16320,16320,16320,16320,0
|
|
20230914,183100,1199078950,16320,16320,16320,16320,0
|
|
20230914,183000,1199078950,16320,16320,16320,16320,0
|
|
20230914,182900,1199078950,16320,16320,16320,16320,0
|
|
20230914,182800,1199078950,16320,16320,16320,16320,0
|
|
20230914,182700,1199078950,16320,16320,16320,16320,0
|
|
20230914,182600,1199078950,16320,16320,16320,16320,0
|
|
20230914,182500,1199078950,16320,16320,16320,16320,0
|
|
20230914,182400,1199078950,16320,16320,16320,16320,0
|
|
20230914,182300,1199078950,16320,16320,16320,16320,0
|
|
20230914,182200,1199078950,16320,16320,16320,16320,0
|
|
20230914,182100,1199078950,16320,16320,16320,16320,0
|
|
20230914,182000,1199078950,16320,16320,16320,16320,0
|
|
20230914,181900,1199078950,16320,16320,16320,16320,0
|
|
20230914,181800,1199078950,16320,16320,16320,16320,0
|
|
20230914,181700,1199078950,16320,16320,16320,16320,0
|
|
20230914,181600,1199078950,16320,16320,16320,16320,0
|
|
20230914,181500,1199078950,16320,16320,16320,16320,0
|
|
20230914,181400,1199078950,16320,16320,16320,16320,0
|
|
20230914,181300,1199078950,16320,16320,16320,16320,0
|
|
20230914,181200,1199078950,16320,16320,16320,16320,0
|
|
20230914,181100,1199078950,16320,16320,16320,16320,0
|
|
20230914,181000,1199078950,16320,16320,16320,16320,0
|
|
20230914,180900,1199078950,16320,16320,16320,16320,0
|
|
20230914,180800,1199078950,16320,16320,16320,16320,0
|
|
20230914,180700,1199078950,16320,16320,16320,16320,0
|
|
20230914,180600,1199078950,16320,16320,16320,16320,3053
|
|
20230914,180500,1199078950,16320,16320,16320,16320,0
|
|
20230914,180400,1199078950,16320,16320,16320,16320,0
|
|
20230914,180300,1199078950,16320,16320,16320,16320,0
|
|
20230914,180200,1199078950,16320,16320,16320,16320,0
|
|
20230914,180100,1199078950,16320,16320,16320,16320,0
|
|
20230914,180000,1199078950,16320,16320,16320,16320,0
|
|
20230914,175900,1199078950,16320,16320,16320,16320,0
|
|
20230914,175800,1199078950,16320,16320,16320,16320,0
|
|
20230914,175700,1199078950,16320,16320,16320,16320,0
|
|
20230914,175600,1199078950,16320,16320,16320,16320,0
|
|
20230914,175500,1199078950,16320,16320,16320,16320,0
|
|
20230914,175400,1199078950,16320,16320,16320,16320,0
|
|
20230914,175300,1199078950,16320,16320,16320,16320,0
|
|
20230914,175200,1199078950,16320,16320,16320,16320,0
|
|
20230914,175100,1199078950,16320,16320,16320,16320,0
|
|
20230914,175000,1199078950,16320,16320,16320,16320,0
|
|
20230914,174900,1199078950,16320,16320,16320,16320,0
|
|
20230914,174800,1199078950,16320,16320,16320,16320,0
|
|
20230914,174700,1199078950,16320,16320,16320,16320,0
|
|
20230914,174600,1199078950,16320,16320,16320,16320,0
|
|
20230914,174500,1199078950,16320,16320,16320,16320,0
|
|
20230914,174400,1199078950,16320,16320,16320,16320,0
|
|
20230914,174300,1199078950,16320,16320,16320,16320,0
|
|
20230914,174200,1199078950,16320,16320,16320,16320,0
|
|
20230914,174100,1199078950,16320,16320,16320,16320,0
|
|
20230914,174000,1199078950,16320,16320,16320,16320,0
|
|
20230914,173900,1199078950,16320,16320,16320,16320,0
|
|
20230914,173800,1199078950,16320,16320,16320,16320,0
|
|
20230914,173700,1199078950,16320,16320,16320,16320,0
|
|
20230914,173600,1199078950,16320,16320,16320,16320,3053
|
|
20230914,173500,1199078950,16320,16320,16320,16320,0
|
|
20230914,173400,1199078950,16320,16320,16320,16320,0
|
|
20230914,173300,1199078950,16320,16320,16320,16320,0
|
|
20230914,173200,1199078950,16320,16320,16320,16320,0
|
|
20230914,173100,1199078950,16320,16320,16320,16320,0
|
|
20230914,173000,1199078950,16320,16320,16320,16320,0
|
|
20230914,172900,1199078950,16320,16320,16320,16320,0
|
|
20230914,172800,1199078950,16320,16320,16320,16320,0
|
|
20230914,172700,1199078950,16320,16320,16320,16320,0
|
|
20230914,172600,1199078950,16320,16320,16320,16320,0
|
|
20230914,172500,1199078950,16320,16320,16320,16320,0
|
|
20230914,172400,1199078950,16320,16320,16320,16320,0
|
|
20230914,172300,1199078950,16320,16320,16320,16320,0
|
|
20230914,172200,1199078950,16320,16320,16320,16320,0
|
|
20230914,172100,1199078950,16320,16320,16320,16320,0
|
|
20230914,172000,1199078950,16320,16320,16320,16320,0
|
|
20230914,171900,1199078950,16320,16320,16320,16320,0
|
|
20230914,171800,1199078950,16320,16320,16320,16320,0
|
|
20230914,171700,1199078950,16320,16320,16320,16320,0
|
|
20230914,171600,1199078950,16320,16320,16320,16320,0
|
|
20230914,171500,1199078950,16320,16320,16320,16320,0
|
|
20230914,171400,1199078950,16320,16320,16320,16320,0
|
|
20230914,171300,1199078950,16320,16320,16320,16320,0
|
|
20230914,171200,1199078950,16320,16320,16320,16320,0
|
|
20230914,171100,1199078950,16320,16320,16320,16320,0
|
|
20230914,171000,1199078950,16320,16320,16320,16320,0
|
|
20230914,170900,1199078950,16320,16320,16320,16320,0
|
|
20230914,170800,1199078950,16320,16320,16320,16320,0
|
|
20230914,170700,1199078950,16320,16320,16320,16320,0
|
|
20230914,170600,1199078950,16320,16320,16320,16320,3053
|
|
20230914,170500,1199078950,16320,16320,16320,16320,0
|
|
20230914,170400,1199078950,16320,16320,16320,16320,0
|
|
20230914,170300,1199078950,16320,16320,16320,16320,0
|
|
20230914,170200,1199078950,16320,16320,16320,16320,0
|
|
20230914,170100,1199078950,16320,16320,16320,16320,0
|
|
20230914,170000,1199078950,16320,16320,16320,16320,0
|
|
20230914,165900,1199078950,16320,16320,16320,16320,0
|
|
20230914,165800,1199078950,16320,16320,16320,16320,0
|
|
20230914,165700,1199078950,16320,16320,16320,16320,0
|
|
20230914,165600,1199078950,16320,16320,16320,16320,0
|
|
20230914,165500,1199078950,16320,16320,16320,16320,0
|
|
20230914,165400,1199078950,16320,16320,16320,16320,0
|
|
20230914,165300,1199078950,16320,16320,16320,16320,0
|
|
20230914,165200,1199078950,16320,16320,16320,16320,0
|
|
20230914,165100,1199078950,16320,16320,16320,16320,0
|
|
20230914,165000,1199078950,16320,16320,16320,16320,0
|
|
20230914,164900,1199078950,16320,16320,16320,16320,0
|
|
20230914,164800,1199078950,16320,16320,16320,16320,0
|
|
20230914,164700,1199078950,16320,16320,16320,16320,0
|
|
20230914,164600,1199078950,16320,16320,16320,16320,0
|
|
20230914,164500,1199078950,16320,16320,16320,16320,0
|
|
20230914,164400,1199078950,16320,16320,16320,16320,0
|
|
20230914,164300,1199078950,16320,16320,16320,16320,0
|
|
20230914,164200,1199078950,16320,16320,16320,16320,0
|
|
20230914,164100,1199078950,16320,16320,16320,16320,0
|
|
20230914,164000,1199078950,16320,16320,16320,16320,0
|
|
20230914,163900,1199078950,16320,16320,16320,16320,0
|
|
20230914,163800,1199078950,16320,16320,16320,16320,0
|
|
20230914,163700,1199078950,16320,16320,16320,16320,0
|
|
20230914,163600,1199078950,16320,16320,16320,16320,3053
|
|
20230914,163500,1199078950,16320,16320,16320,16320,0
|
|
20230914,163400,1199078950,16320,16320,16320,16320,0
|
|
20230914,163300,1199078950,16320,16320,16320,16320,0
|
|
20230914,163200,1199078950,16320,16320,16320,16320,0
|
|
20230914,163100,1199078950,16320,16320,16320,16320,0
|
|
20230914,163000,1199078950,16320,16320,16320,16320,0
|
|
20230914,162900,1199078950,16320,16320,16320,16320,0
|
|
20230914,162800,1199078950,16320,16320,16320,16320,0
|
|
20230914,162700,1199078950,16320,16320,16320,16320,0
|
|
20230914,162600,1199078950,16320,16320,16320,16320,0
|
|
20230914,162500,1199078950,16320,16320,16320,16320,0
|
|
20230914,162400,1199078950,16320,16320,16320,16320,0
|
|
20230914,162300,1199078950,16320,16320,16320,16320,0
|
|
20230914,162200,1199078950,16320,16320,16320,16320,0
|
|
20230914,162100,1199078950,16320,16320,16320,16320,0
|
|
20230914,162000,1199078950,16320,16320,16320,16320,0
|
|
20230914,161900,1199078950,16320,16320,16320,16320,0
|
|
20230914,161800,1199078950,16320,16320,16320,16320,0
|
|
20230914,161700,1199078950,16320,16320,16320,16320,0
|
|
20230914,161600,1199078950,16320,16320,16320,16320,0
|
|
20230914,161500,1199078950,16320,16320,16320,16320,0
|
|
20230914,161400,1199078950,16320,16320,16320,16320,0
|
|
20230914,161300,1199078950,16320,16320,16320,16320,0
|
|
20230914,161200,1199078950,16320,16320,16320,16320,0
|
|
20230914,161100,1199078950,16320,16320,16320,16320,0
|
|
20230914,161000,1199078950,16320,16320,16320,16320,0
|
|
20230914,160900,1199078950,16320,16320,16320,16320,0
|
|
20230914,160800,1199078950,16320,16320,16320,16320,0
|
|
20230914,160700,1199078950,16320,16320,16320,16320,0
|
|
20230914,160600,1199078950,16320,16320,16320,16320,3053
|
|
20230914,160500,1199078950,16320,16320,16320,16320,0
|
|
20230914,160400,1199078950,16320,16320,16320,16320,0
|
|
20230914,160300,1199078950,16320,16320,16320,16320,0
|
|
20230914,160200,1199078950,16320,16320,16320,16320,0
|
|
20230914,160100,1199078950,16320,16320,16320,16320,0
|
|
20230914,160000,1199078950,16320,16320,16320,16320,0
|
|
20230914,155900,1199078950,16320,16320,16320,16320,0
|
|
20230914,155800,1199078950,16320,16320,16320,16320,0
|
|
20230914,155700,1199078950,16320,16320,16320,16320,0
|
|
20230914,155600,1199078950,16320,16320,16320,16320,0
|
|
20230914,155500,1199078950,16320,16320,16320,16320,0
|
|
20230914,155400,1199078950,16320,16320,16320,16320,0
|
|
20230914,155300,1199078950,16320,16320,16320,16320,0
|
|
20230914,155200,1199078950,16320,16320,16320,16320,0
|
|
20230914,155100,1199078950,16320,16320,16320,16320,0
|
|
20230914,155000,1199078950,16320,16320,16320,16320,0
|
|
20230914,154900,1199078950,16320,16320,16320,16320,0
|
|
20230914,154800,1199078950,16320,16320,16320,16320,0
|
|
20230914,154700,1199078950,16320,16320,16320,16320,0
|
|
20230914,154600,1199078950,16320,16320,16320,16320,0
|
|
20230914,154500,1199078950,16320,16320,16320,16320,0
|
|
20230914,154400,1199078950,16320,16320,16320,16320,0
|
|
20230914,154300,1199078950,16320,16320,16320,16320,0
|
|
20230914,154200,1199078950,16320,16320,16320,16320,0
|
|
20230914,154100,1199078950,16320,16320,16320,16320,0
|
|
20230914,154000,1199078950,16320,16320,16320,16320,0
|
|
20230914,153900,1199078950,16320,16320,16320,16320,0
|
|
20230914,153800,1199078950,16320,16320,16320,16320,0
|
|
20230914,153700,1199078950,16320,16320,16320,16320,0
|
|
20230914,153600,1199078950,16320,16320,16320,16320,3053
|
|
20230914,153500,1199078950,16320,16320,16320,16320,0
|
|
20230914,153400,1199078950,16320,16320,16320,16320,0
|
|
20230914,153300,1199078950,16320,16320,16320,16320,0
|
|
20230914,153200,1199078950,16320,16320,16320,16320,0
|
|
20230914,153100,1199078950,16320,16320,16320,16320,0
|
|
20230914,153000,1199078950,16320,16320,16320,16320,3053
|
|
20230914,152900,1149253990,16200,16200,16200,16200,0
|
|
20230914,152800,1149253990,16200,16200,16200,16200,0
|
|
20230914,152700,1149253990,16200,16200,16200,16200,0
|
|
20230914,152600,1149253990,16200,16200,16200,16200,0
|
|
20230914,152500,1149253990,16200,16200,16200,16200,0
|
|
20230914,152400,1149253990,16200,16200,16200,16200,0
|
|
20230914,152300,1149253990,16200,16200,16200,16200,0
|
|
20230914,152200,1149253990,16200,16200,16200,16200,0
|
|
20230914,152100,1149253990,16200,16200,16200,16200,0
|
|
20230914,152000,1149253990,16200,16200,16200,16200,0
|
|
20230914,151900,1149253990,16200,16200,16200,16190,70
|
|
20230914,151800,1148120490,16190,16150,16200,16150,849
|
|
20230914,151700,1134380710,16160,16150,16180,16150,148
|
|
20230914,151600,1131988220,16160,16100,16160,16100,72
|
|
20230914,151500,1130826840,16120,16150,16150,16090,204
|
|
20230914,151400,1127539830,16160,16090,16170,16090,154
|
|
20230914,151300,1125059360,16090,16090,16110,16090,150
|
|
20230914,151200,1122645650,16090,16090,16100,16090,93
|
|
20230914,151100,1121148900,16090,16090,16090,16090,109
|
|
20230914,151000,1119395090,16090,16100,16100,16090,176
|
|
20230914,150900,1116563230,16110,16090,16110,16090,68
|
|
20230914,150800,1115469070,16090,16090,16100,16090,153
|
|
20230914,150700,1113007150,16100,16090,16100,16090,257
|
|
20230914,150600,1108869780,16090,16090,16090,16080,92
|
|
20230914,150500,1107389850,16100,16090,16100,16080,177
|
|
20230914,150400,1104543320,16090,16100,16100,16090,82
|
|
20230914,150300,1103223840,16090,16090,16090,16090,588
|
|
20230914,150200,1093762920,16100,16100,16100,16100,56
|
|
20230914,150100,1092861320,16110,16100,16110,16100,295
|
|
20230914,150000,1088111570,16100,16100,16100,16100,34
|
|
20230914,145900,1087564170,16100,16100,16100,16100,52
|
|
20230914,145800,1086726970,16100,16100,16100,16100,106
|
|
20230914,145700,1085020370,16100,16100,16130,16100,118
|
|
20230914,145600,1083119610,16100,16100,16100,16100,22
|
|
20230914,145500,1082765410,16100,16100,16110,16100,37
|
|
20230914,145400,1082169610,16100,16100,16100,16100,51
|
|
20230914,145300,1081348510,16110,16100,16110,16100,28
|
|
20230914,145200,1080897690,16100,16100,16110,16100,81
|
|
20230914,145100,1079593140,16100,16090,16100,16090,28
|
|
20230914,145000,1079142590,16090,16100,16100,16090,216
|
|
20230914,144900,1075665250,16110,16110,16110,16110,4
|
|
20230914,144800,1075600810,16110,16120,16120,16110,153
|
|
20230914,144700,1073135930,16110,16110,16110,16110,26
|
|
20230914,144600,1072717070,16110,16120,16120,16110,51
|
|
20230914,144500,1071895360,16110,16110,16110,16110,138
|
|
20230914,144400,1069672180,16110,16110,16110,16110,25
|
|
20230914,144300,1069269430,16110,16100,16120,16100,75
|
|
20230914,144200,1068061610,16100,16100,16120,16100,420
|
|
20230914,144100,1061298530,16100,16100,16100,16100,27
|
|
20230914,144000,1060863830,16120,16140,16140,16120,893
|
|
20230914,143900,1046452450,16140,16140,16140,16140,42
|
|
20230914,143800,1045774570,16140,16140,16140,16140,51
|
|
20230914,143700,1044951430,16170,16160,16170,16150,80
|
|
20230914,143600,1043658600,16140,16140,16140,16140,37
|
|
20230914,143500,1043061420,16140,16140,16140,16140,86
|
|
20230914,143400,1041673380,16140,16140,16160,16140,134
|
|
20230914,143300,1039508780,16130,16130,16130,16130,51
|
|
20230914,143200,1038686150,16140,16140,16140,16140,10
|
|
20230914,143100,1038524750,16150,16140,16160,16140,222
|
|
20230914,143000,1034939880,16110,16110,16120,16110,46
|
|
20230914,142900,1034198660,16110,16110,16110,16110,247
|
|
20230914,142800,1030219490,16110,16110,16110,16110,26
|
|
20230914,142700,1029800630,16120,16120,16120,16120,22
|
|
20230914,142600,1029445990,16110,16110,16110,16110,26
|
|
20230914,142500,1029027130,16120,16120,16120,16110,39
|
|
20230914,142400,1028398700,16120,16120,16120,16120,26
|
|
20230914,142300,1027979580,16110,16140,16140,16110,27
|
|
20230914,142200,1027544580,16140,16110,16140,16110,29
|
|
20230914,142100,1027077360,16110,16110,16110,16100,75
|
|
20230914,142000,1025869250,16100,16100,16100,16100,25
|
|
20230914,141900,1025466750,16090,16090,16090,16090,375
|
|
20230914,141800,1019433000,16090,16090,16090,16090,25
|
|
20230914,141700,1019030750,16140,16140,16140,16140,215
|
|
20230914,141600,1015560650,16140,16140,16140,16140,25
|
|
20230914,141500,1015157150,16150,16090,16150,16090,165
|
|
20230914,141400,1012493920,16090,16090,16090,16090,25
|
|
20230914,141300,1012091670,16090,16090,16090,16090,51
|
|
20230914,141200,1011271080,16090,16090,16090,16090,26
|
|
20230914,141100,1010852740,16090,16140,16140,16090,27
|
|
20230914,141000,1010418260,16090,16090,16090,16090,25
|
|
20230914,140900,1010016010,16070,16070,16070,16070,26
|
|
20230914,140800,1009598190,16070,16070,16070,16070,56
|
|
20230914,140700,1008698270,16070,16070,16070,16070,25
|
|
20230914,140600,1008296520,16080,16130,16130,16080,826
|
|
20230914,140500,994993170,16130,16130,16130,16130,25
|
|
20230914,140400,994589920,16120,16120,16120,16120,0
|
|
20230914,140300,994589920,16120,16120,16120,16120,0
|
|
20230914,140200,994589920,16120,16120,16120,16120,0
|
|
20230914,140100,994589920,16120,16150,16150,16120,200
|
|
20230914,140000,991361060,16180,16150,16180,16150,202
|
|
20230914,135900,988098700,16150,16150,16150,16150,0
|
|
20230914,135800,988098700,16150,16150,16150,16150,2
|
|
20230914,135700,988066400,16180,16180,16180,16180,0
|
|
20230914,135600,988066400,16180,16180,16180,16180,76
|
|
20230914,135500,986836720,16160,16160,16160,16160,0
|
|
20230914,135400,986836720,16160,16100,16160,16100,2536
|
|
20230914,135300,945903480,16100,16050,16100,16050,20
|
|
20230914,135200,945581980,16030,16040,16050,16030,47
|
|
20230914,135100,944828010,16040,16030,16040,16030,82
|
|
20230914,135000,943513510,16030,16060,16060,16030,931
|
|
20230914,134900,928570960,16060,16100,16100,16060,313
|
|
20230914,134800,923539640,16100,16100,16100,16100,94
|
|
20230914,134700,922026240,16100,16100,16100,16100,10
|
|
20230914,134600,921865240,16100,16070,16100,16060,201
|
|
20230914,134500,918634630,16070,16090,16090,16070,611
|
|
20230914,134400,908809040,16100,16100,16100,16100,127
|
|
20230914,134300,906764340,16100,16110,16110,16100,500
|
|
20230914,134200,898712450,16110,16110,16110,16100,1000
|
|
20230914,134100,882607690,16110,16110,16110,16110,10
|
|
20230914,134000,882446590,16110,16110,16110,16110,0
|
|
20230914,133900,882446590,16110,16110,16110,16110,7
|
|
20230914,133800,882333820,16110,16110,16110,16110,0
|
|
20230914,133700,882333820,16110,16110,16110,16110,20
|
|
20230914,133600,882011620,16120,16120,16120,16120,0
|
|
20230914,133500,882011620,16120,16120,16120,16120,1
|
|
20230914,133400,881995500,16120,16120,16120,16120,0
|
|
20230914,133300,881995500,16120,16120,16120,16120,0
|
|
20230914,133200,881995500,16120,16120,16120,16120,0
|
|
20230914,133100,881995500,16120,16120,16120,16120,116
|
|
20230914,133000,880125580,16120,16120,16120,16120,50
|
|
20230914,132900,879319580,16120,16110,16120,16100,213
|
|
20230914,132800,875888640,16110,16130,16130,16110,237
|
|
20230914,132700,872068490,16130,16130,16130,16130,0
|
|
20230914,132600,872068490,16130,16130,16130,16130,0
|
|
20230914,132500,872068490,16130,16130,16130,16130,0
|
|
20230914,132400,872068490,16130,16130,16130,16130,0
|
|
20230914,132300,872068490,16130,16130,16130,16130,3
|
|
20230914,132200,872020100,16130,16130,16130,16130,3
|
|
20230914,132100,871971710,16120,16120,16120,16120,82
|
|
20230914,132000,870649870,16160,16160,16160,16160,0
|
|
20230914,131900,870649870,16160,16160,16160,16160,32
|
|
20230914,131800,870132750,16160,16160,16160,16160,5
|
|
20230914,131700,870051950,16160,16160,16160,16160,0
|
|
20230914,131600,870051950,16160,16160,16160,16160,2
|
|
20230914,131500,870019630,16160,16160,16160,16160,36
|
|
20230914,131400,869437870,16120,16120,16120,16120,0
|
|
20230914,131300,869437870,16120,16120,16120,16120,0
|
|
20230914,131200,869437870,16120,16120,16120,16120,0
|
|
20230914,131100,869437870,16120,16150,16150,16120,452
|
|
20230914,131000,862148460,16150,16150,16150,16150,1
|
|
20230914,130900,862132310,16140,16140,16140,16140,0
|
|
20230914,130800,862132310,16140,16140,16140,16140,0
|
|
20230914,130700,862132310,16140,16140,16140,16140,10
|
|
20230914,130600,861970910,16150,16150,16150,16150,0
|
|
20230914,130500,861970910,16150,16150,16150,16150,0
|
|
20230914,130400,861970910,16150,16150,16150,16150,1
|
|
20230914,130300,861954760,16140,16120,16140,16120,662
|
|
20230914,130200,851280020,16110,16120,16120,16110,483
|
|
20230914,130100,843494560,16120,16120,16120,16120,0
|
|
20230914,130000,843494560,16120,16120,16130,16120,136
|
|
20230914,125900,841302230,16130,16130,16130,16130,272
|
|
20230914,125800,836914870,16130,16130,16130,16130,0
|
|
20230914,125700,836914870,16130,16130,16130,16130,20
|
|
20230914,125600,836592270,16140,16140,16140,16140,50
|
|
20230914,125500,835785270,16140,16140,16140,16140,0
|
|
20230914,125400,835785270,16140,16140,16140,16140,0
|
|
20230914,125300,835785270,16140,16140,16140,16140,142
|
|
20230914,125200,833493390,16140,16150,16150,16140,100
|
|
20230914,125100,831879190,16140,16140,16140,16140,0
|
|
20230914,125000,831879190,16140,16170,16170,16140,100
|
|
20230914,124900,830264050,16180,16180,16180,16180,427
|
|
20230914,124800,823355190,16180,16180,16180,16180,200
|
|
20230914,124700,820119190,16180,16210,16210,16180,92
|
|
20230914,124600,818630060,16210,16210,16210,16210,387
|
|
20230914,124500,812356790,16210,16210,16210,16210,0
|
|
20230914,124400,812356790,16210,16210,16210,16210,51
|
|
20230914,124300,811530080,16210,16210,16210,16210,65
|
|
20230914,124200,810476430,16200,16200,16200,16200,31
|
|
20230914,124100,809974230,16200,16200,16200,16200,0
|
|
20230914,124000,809974230,16200,16200,16200,16200,0
|
|
20230914,123900,809974230,16200,16200,16200,16200,15
|
|
20230914,123800,809731230,16200,16200,16200,16200,0
|
|
20230914,123700,809731230,16200,16200,16200,16200,35
|
|
20230914,123600,809164230,16210,16240,16240,16210,200
|
|
20230914,123500,805922090,16240,16240,16240,16240,0
|
|
20230914,123400,805922090,16240,16240,16240,16240,140
|
|
20230914,123300,803648490,16240,16240,16240,16240,165
|
|
20230914,123200,800968890,16240,16250,16250,16240,103
|
|
20230914,123100,799295640,16280,16280,16280,16280,0
|
|
20230914,123000,799295640,16280,16280,16280,16280,130
|
|
20230914,122900,797179240,16280,16280,16280,16280,1
|
|
20230914,122800,797162960,16280,16280,16280,16280,0
|
|
20230914,122700,797162960,16280,16280,16280,16280,5
|
|
20230914,122600,797081560,16220,16220,16220,16220,0
|
|
20230914,122500,797081560,16220,16220,16220,16220,68
|
|
20230914,122400,795978600,16220,16220,16220,16220,161
|
|
20230914,122300,793367180,16230,16230,16230,16230,50
|
|
20230914,122200,792555680,16220,16220,16220,16220,0
|
|
20230914,122100,792555680,16220,16220,16220,16220,0
|
|
20230914,122000,792555680,16220,16220,16220,16220,0
|
|
20230914,121900,792555680,16220,16230,16230,16220,20
|
|
20230914,121800,792231210,16230,16230,16230,16230,0
|
|
20230914,121700,792231210,16230,16230,16230,16230,0
|
|
20230914,121600,792231210,16230,16230,16230,16230,20
|
|
20230914,121500,791906610,16230,16230,16230,16230,0
|
|
20230914,121400,791906610,16230,16230,16230,16230,1
|
|
20230914,121300,791890380,16290,16290,16290,16290,0
|
|
20230914,121200,791890380,16290,16290,16290,16290,0
|
|
20230914,121100,791890380,16290,16290,16290,16290,0
|
|
20230914,121000,791890380,16290,16290,16290,16290,4
|
|
20230914,120900,791825220,16210,16210,16210,16210,0
|
|
20230914,120800,791825220,16210,16210,16210,16210,0
|
|
20230914,120700,791825220,16210,16210,16210,16210,0
|
|
20230914,120600,791825220,16210,16210,16210,16210,0
|
|
20230914,120500,791825220,16210,16210,16210,16210,0
|
|
20230914,120400,791825220,16210,16260,16290,16210,291
|
|
20230914,120300,787100540,16260,16260,16260,16260,0
|
|
20230914,120200,787100540,16260,16280,16280,16260,53
|
|
20230914,120100,786237760,16290,16290,16290,16290,0
|
|
20230914,120000,786237760,16290,16240,16290,16240,114
|
|
20230914,115900,784381150,16220,16220,16220,16220,29
|
|
20230914,115800,783910770,16210,16220,16220,16210,11
|
|
20230914,115700,783732450,16240,16240,16240,16220,124
|
|
20230914,115600,781718760,16240,16240,16240,16240,3
|
|
20230914,115500,781670040,16290,16240,16290,16240,41
|
|
20230914,115400,781002200,16290,16290,16290,16290,0
|
|
20230914,115300,781002200,16290,16230,16290,16230,60
|
|
20230914,115200,780025940,16210,16210,16210,16210,6
|
|
20230914,115100,779928680,16290,16210,16290,16210,55
|
|
20230914,115000,779033930,16290,16290,16290,16290,0
|
|
20230914,114900,779033930,16290,16290,16290,16290,50
|
|
20230914,114800,778219430,16290,16290,16290,16290,0
|
|
20230914,114700,778219430,16290,16290,16290,16290,41
|
|
20230914,114600,777551540,16290,16260,16290,16260,50
|
|
20230914,114500,776737890,16260,16260,16260,16260,40
|
|
20230914,114400,776087490,16260,16260,16260,16260,26
|
|
20230914,114300,775664730,16260,16260,16260,16260,14
|
|
20230914,114200,775437090,16200,16250,16260,16200,620
|
|
20230914,114100,765392490,16260,16260,16260,16260,41
|
|
20230914,114000,764725830,16260,16260,16260,16260,0
|
|
20230914,113900,764725830,16260,16260,16260,16260,78
|
|
20230914,113800,763457550,16280,16280,16280,16280,0
|
|
20230914,113700,763457550,16280,16280,16280,16280,145
|
|
20230914,113600,761096950,16290,16290,16290,16290,0
|
|
20230914,113500,761096950,16290,16280,16290,16280,81
|
|
20230914,113400,759778150,16280,16280,16280,16280,0
|
|
20230914,113300,759778150,16280,16280,16280,16270,58
|
|
20230914,113200,758834070,16290,16290,16290,16290,11
|
|
20230914,113100,758654880,16260,16200,16260,16200,394
|
|
20230914,113000,752269640,16190,16180,16190,16180,321
|
|
20230914,112900,747075670,16180,16180,16180,16180,46
|
|
20230914,112800,746331390,16180,16180,16180,16180,0
|
|
20230914,112700,746331390,16180,16180,16180,16180,92
|
|
20230914,112600,744842830,16190,16190,16190,16190,0
|
|
20230914,112500,744842830,16190,16180,16190,16180,45
|
|
20230914,112400,744114330,16190,16050,16190,16050,115
|
|
20230914,112300,742266520,16000,16170,16200,16000,2748
|
|
20230914,112200,698082500,16210,16210,16210,16210,0
|
|
20230914,112100,698082500,16210,16270,16320,16210,144
|
|
20230914,112000,695735630,16200,16210,16210,16200,201
|
|
20230914,111900,692478680,16270,16200,16270,16160,384
|
|
20230914,111800,686263530,16290,16210,16290,16210,550
|
|
20230914,111700,677344630,16220,16270,16270,16220,1055
|
|
20230914,111600,660229980,16280,16280,16280,16280,0
|
|
20230914,111500,660229980,16280,16280,16280,16280,40
|
|
20230914,111400,659578780,16290,16290,16290,16290,0
|
|
20230914,111300,659578780,16290,16280,16290,16280,41
|
|
20230914,111200,658910900,16290,16220,16290,16210,550
|
|
20230914,111100,649991840,16280,16270,16280,16270,184
|
|
20230914,111000,646997750,16280,16280,16280,16280,0
|
|
20230914,110900,646997750,16280,16280,16280,16280,40
|
|
20230914,110800,646346550,16290,16290,16290,16290,50
|
|
20230914,110700,645532050,16290,16290,16290,16290,40
|
|
20230914,110600,644880450,16190,16230,16230,16190,992
|
|
20230914,110500,628814460,16290,16230,16290,16230,233
|
|
20230914,110400,625030410,16230,16230,16230,16230,869
|
|
20230914,110300,610926540,16290,16290,16290,16290,40
|
|
20230914,110200,610274940,16290,16290,16290,16290,11
|
|
20230914,110100,610095750,16290,16290,16290,16200,208
|
|
20230914,110000,606721990,16280,16280,16280,16280,1000
|
|
20230914,105900,590441990,16280,16280,16280,16280,41
|
|
20230914,105800,589774510,16280,16280,16280,16280,0
|
|
20230914,105700,589774510,16280,16240,16280,16180,1628
|
|
20230914,105600,563405240,16240,16290,16290,16240,239
|
|
20230914,105500,559523830,16290,16290,16290,16290,40
|
|
20230914,105400,558872230,16240,16230,16290,16230,7
|
|
20230914,105300,558758310,16290,16290,16290,16290,41
|
|
20230914,105200,558090420,16300,16300,16300,16300,0
|
|
20230914,105100,558090420,16300,16300,16300,16300,40
|
|
20230914,105000,557438420,16300,16300,16300,16300,0
|
|
20230914,104900,557438420,16300,16300,16300,16300,162
|
|
20230914,104800,554797820,16300,16300,16300,16300,2
|
|
20230914,104700,554765220,16300,16230,16300,16200,1629
|
|
20230914,104600,528357350,16230,16340,16340,16230,3
|
|
20230914,104500,528308550,16340,16340,16340,16340,40
|
|
20230914,104400,527654950,16240,16270,16270,16240,219
|
|
20230914,104300,524094410,16270,16360,16360,16270,41
|
|
20230914,104200,523423740,16360,16380,16380,16270,464
|
|
20230914,104100,515870330,16390,16340,16390,16340,283
|
|
20230914,104000,511244110,16420,16410,16420,16410,50
|
|
20230914,103900,510423470,16350,16350,16350,16340,12
|
|
20230914,103800,510227280,16350,16350,16350,16350,50
|
|
20230914,103700,509409780,16420,16420,16420,16420,40
|
|
20230914,103600,508752980,16450,16450,16450,16450,0
|
|
20230914,103500,508752980,16450,16350,16450,16350,681
|
|
20230914,103400,497617570,16350,16350,16350,16350,1
|
|
20230914,103300,497601220,16350,16350,16350,16350,41
|
|
20230914,103200,496930870,16380,16380,16380,16380,0
|
|
20230914,103100,496930870,16380,16380,16380,16380,40
|
|
20230914,103000,496275670,16270,16280,16280,16270,350
|
|
20230914,102900,490581130,16390,16390,16390,16390,40
|
|
20230914,102800,489925530,16390,16390,16390,16390,0
|
|
20230914,102700,489925530,16390,16390,16390,16390,41
|
|
20230914,102600,489253540,16380,16380,16380,16380,10
|
|
20230914,102500,489089740,16380,16380,16380,16380,40
|
|
20230914,102400,488434540,16390,16380,16390,16380,11
|
|
20230914,102300,488254290,16380,16380,16380,16380,40
|
|
20230914,102200,487599090,16380,16380,16380,16380,0
|
|
20230914,102100,487599090,16380,16380,16380,16380,41
|
|
20230914,102000,486927510,16390,16370,16390,16370,16
|
|
20230914,101900,486665470,16370,16370,16370,16370,40
|
|
20230914,101800,486010670,16390,16390,16390,16390,0
|
|
20230914,101700,486010670,16390,16300,16390,16300,90
|
|
20230914,101600,484541530,16300,16300,16300,16300,0
|
|
20230914,101500,484541530,16300,16290,16300,16290,43
|
|
20230914,101400,483841040,16260,16300,16300,16260,25
|
|
20230914,101300,483434020,16390,16350,16390,16300,209
|
|
20230914,101200,480021200,16300,16300,16300,16300,0
|
|
20230914,101100,480021200,16300,16300,16300,16300,347
|
|
20230914,101000,474365100,16270,16300,16300,16270,186
|
|
20230914,100900,471336870,16310,16360,16360,16280,2154
|
|
20230914,100800,436162650,16390,16390,16390,16390,0
|
|
20230914,100700,436162650,16390,16390,16390,16390,44
|
|
20230914,100600,435441490,16360,16390,16390,16360,437
|
|
20230914,100500,428286120,16390,16400,16480,16390,210
|
|
20230914,100400,424839620,16480,16490,16500,16400,142
|
|
20230914,100300,422506080,16500,16500,16500,16400,77
|
|
20230914,100200,421238860,16500,16490,16500,16490,85
|
|
20230914,100100,419837190,16490,16490,16490,16490,40
|
|
20230914,100000,419177590,16500,16500,16500,16500,4
|
|
20230914,095900,419111590,16490,16500,16500,16490,41
|
|
20230914,095800,418435490,16500,16420,16500,16390,204
|
|
20230914,095700,415087680,16510,16460,16510,16460,44
|
|
20230914,095600,414362890,16410,16480,16480,16410,13
|
|
20230914,095500,414149350,16410,16520,16520,16410,558
|
|
20230914,095400,404965510,16530,16520,16530,16520,121
|
|
20230914,095300,402965390,16530,16530,16550,16490,316
|
|
20230914,095200,397744250,16540,16540,16540,16540,19
|
|
20230914,095100,397429990,16550,16550,16550,16550,73
|
|
20230914,095000,396221840,16550,16550,16550,16540,117
|
|
20230914,094900,394286580,16550,16550,16560,16550,60
|
|
20230914,094800,393293380,16550,16540,16550,16530,1595
|
|
20230914,094700,366914050,16540,16540,16540,16540,619
|
|
20230914,094600,356675790,16540,16540,16540,16540,4
|
|
20230914,094500,356609630,16540,16540,16540,16540,113
|
|
20230914,094400,354740610,16520,16520,16520,16520,1
|
|
20230914,094300,354724090,16540,16540,16540,16490,542
|
|
20230914,094200,345761860,16540,16540,16540,16540,203
|
|
20230914,094100,342404240,16530,16540,16540,16530,44
|
|
20230914,094000,341676520,16540,16520,16540,16500,303
|
|
20230914,093900,336666680,16500,16500,16500,16490,1300
|
|
20230914,093800,315216710,16490,16490,16490,16470,101
|
|
20230914,093700,313551240,16500,16500,16500,16500,44
|
|
20230914,093600,312825240,16500,16470,16500,16470,263
|
|
20230914,093500,308487280,16490,16460,16490,16460,181
|
|
20230914,093400,305504060,16400,16400,16400,16400,1658
|
|
20230914,093300,278312860,16400,16400,16400,16400,49
|
|
20230914,093200,277509260,16400,16390,16400,16390,13
|
|
20230914,093100,277296160,16400,16400,16450,16400,154
|
|
20230914,093000,274768460,16400,16450,16450,16400,16
|
|
20230914,092900,274505310,16450,16450,16450,16450,93
|
|
20230914,092800,272975460,16450,16450,16450,16450,3
|
|
20230914,092700,272926110,16450,16460,16460,16390,71
|
|
20230914,092600,271759250,16460,16460,16460,16460,4
|
|
20230914,092500,271693410,16390,16440,16480,16390,629
|
|
20230914,092400,261371190,16430,16480,16490,16430,163
|
|
20230914,092300,258691440,16490,16490,16490,16460,245
|
|
20230914,092200,254655450,16490,16430,16490,16430,44
|
|
20230914,092100,253932350,16430,16480,16490,16430,617
|
|
20230914,092000,243787220,16490,16500,16500,16490,11
|
|
20230914,091900,243605820,16510,16540,16540,16510,166
|
|
20230914,091800,240860420,16440,16480,16550,16430,151
|
|
20230914,091700,238377640,16550,16550,16560,16510,23
|
|
20230914,091600,237997280,16450,16550,16560,16450,1014
|
|
20230914,091500,221256420,16550,16520,16550,16520,464
|
|
20230914,091400,213582680,16520,16530,16550,16520,90
|
|
20230914,091300,212095370,16530,16460,16530,16460,883
|
|
20230914,091200,197530890,16460,16440,16460,16400,423
|
|
20230914,091100,190592510,16440,16400,16460,16400,2456
|
|
20230914,091000,150299570,16440,16330,16440,16330,2823
|
|
20230914,090900,104096290,16340,16310,16360,16310,1608
|
|
20230914,090800,77829730,16330,16280,16330,16280,936
|
|
20230914,090700,62589380,16280,16280,16280,16280,245
|
|
20230914,090600,58600780,16280,16230,16280,16230,6
|
|
20230914,090500,58503350,16220,16290,16290,16220,137
|
|
20230914,090400,56278210,16220,16300,16300,16220,1936
|
|
20230914,090300,24818040,16300,16290,16300,16290,297
|
|
20230914,090200,19977500,16200,16240,16240,16180,242
|
|
20230914,090100,16056800,16240,16240,16280,16240,530
|
|
20230914,090000,7440000,16250,16300,16300,16140,458
|