649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,194600,473393780,14260,14260,14260,14260,388
|
|
20230921,194500,473393780,14260,14260,14260,14260,0
|
|
20230921,194400,473393780,14260,14260,14260,14260,0
|
|
20230921,194300,473393780,14260,14260,14260,14260,0
|
|
20230921,194200,473393780,14260,14260,14260,14260,0
|
|
20230921,194100,473393780,14260,14260,14260,14260,0
|
|
20230921,194000,473393780,14260,14260,14260,14260,0
|
|
20230921,193900,473393780,14260,14260,14260,14260,0
|
|
20230921,193800,473393780,14260,14260,14260,14260,0
|
|
20230921,193700,473393780,14260,14260,14260,14260,0
|
|
20230921,193600,473393780,14260,14260,14260,14260,0
|
|
20230921,193500,473393780,14260,14260,14260,14260,0
|
|
20230921,193400,473393780,14260,14260,14260,14260,0
|
|
20230921,193300,473393780,14260,14260,14260,14260,0
|
|
20230921,193200,473393780,14260,14260,14260,14260,0
|
|
20230921,193100,473393780,14260,14260,14260,14260,0
|
|
20230921,193000,473393780,14260,14260,14260,14260,0
|
|
20230921,192900,473393780,14260,14260,14260,14260,0
|
|
20230921,192800,473393780,14260,14260,14260,14260,0
|
|
20230921,192700,473393780,14260,14260,14260,14260,0
|
|
20230921,192600,473393780,14260,14260,14260,14260,0
|
|
20230921,192500,473393780,14260,14260,14260,14260,0
|
|
20230921,192400,473393780,14260,14260,14260,14260,0
|
|
20230921,192300,473393780,14260,14260,14260,14260,0
|
|
20230921,192200,473393780,14260,14260,14260,14260,0
|
|
20230921,192100,473393780,14260,14260,14260,14260,0
|
|
20230921,192000,473393780,14260,14260,14260,14260,0
|
|
20230921,191900,473393780,14260,14260,14260,14260,0
|
|
20230921,191800,473393780,14260,14260,14260,14260,0
|
|
20230921,191700,473393780,14260,14260,14260,14260,0
|
|
20230921,191600,473393780,14260,14260,14260,14260,388
|
|
20230921,191500,473393780,14260,14260,14260,14260,0
|
|
20230921,191400,473393780,14260,14260,14260,14260,0
|
|
20230921,191300,473393780,14260,14260,14260,14260,0
|
|
20230921,191200,473393780,14260,14260,14260,14260,0
|
|
20230921,191100,473393780,14260,14260,14260,14260,0
|
|
20230921,191000,473393780,14260,14260,14260,14260,0
|
|
20230921,190900,473393780,14260,14260,14260,14260,0
|
|
20230921,190800,473393780,14260,14260,14260,14260,0
|
|
20230921,190700,473393780,14260,14260,14260,14260,0
|
|
20230921,190600,473393780,14260,14260,14260,14260,0
|
|
20230921,190500,473393780,14260,14260,14260,14260,0
|
|
20230921,190400,473393780,14260,14260,14260,14260,0
|
|
20230921,190300,473393780,14260,14260,14260,14260,0
|
|
20230921,190200,473393780,14260,14260,14260,14260,0
|
|
20230921,190100,473393780,14260,14260,14260,14260,0
|
|
20230921,190000,473393780,14260,14260,14260,14260,0
|
|
20230921,185900,473393780,14260,14260,14260,14260,0
|
|
20230921,185800,473393780,14260,14260,14260,14260,0
|
|
20230921,185700,473393780,14260,14260,14260,14260,0
|
|
20230921,185600,473393780,14260,14260,14260,14260,0
|
|
20230921,185500,473393780,14260,14260,14260,14260,0
|
|
20230921,185400,473393780,14260,14260,14260,14260,0
|
|
20230921,185300,473393780,14260,14260,14260,14260,0
|
|
20230921,185200,473393780,14260,14260,14260,14260,0
|
|
20230921,185100,473393780,14260,14260,14260,14260,0
|
|
20230921,185000,473393780,14260,14260,14260,14260,0
|
|
20230921,184900,473393780,14260,14260,14260,14260,0
|
|
20230921,184800,473393780,14260,14260,14260,14260,0
|
|
20230921,184700,473393780,14260,14260,14260,14260,0
|
|
20230921,184600,473393780,14260,14260,14260,14260,388
|
|
20230921,184500,473393780,14260,14260,14260,14260,0
|
|
20230921,184400,473393780,14260,14260,14260,14260,0
|
|
20230921,184300,473393780,14260,14260,14260,14260,0
|
|
20230921,184200,473393780,14260,14260,14260,14260,0
|
|
20230921,184100,473393780,14260,14260,14260,14260,0
|
|
20230921,184000,473393780,14260,14260,14260,14260,0
|
|
20230921,183900,473393780,14260,14260,14260,14260,0
|
|
20230921,183800,473393780,14260,14260,14260,14260,0
|
|
20230921,183700,473393780,14260,14260,14260,14260,0
|
|
20230921,183600,473393780,14260,14260,14260,14260,0
|
|
20230921,183500,473393780,14260,14260,14260,14260,0
|
|
20230921,183400,473393780,14260,14260,14260,14260,0
|
|
20230921,183300,473393780,14260,14260,14260,14260,0
|
|
20230921,183200,473393780,14260,14260,14260,14260,0
|
|
20230921,183100,473393780,14260,14260,14260,14260,0
|
|
20230921,183000,473393780,14260,14260,14260,14260,0
|
|
20230921,182900,473393780,14260,14260,14260,14260,0
|
|
20230921,182800,473393780,14260,14260,14260,14260,0
|
|
20230921,182700,473393780,14260,14260,14260,14260,0
|
|
20230921,182600,473393780,14260,14260,14260,14260,0
|
|
20230921,182500,473393780,14260,14260,14260,14260,0
|
|
20230921,182400,473393780,14260,14260,14260,14260,0
|
|
20230921,182300,473393780,14260,14260,14260,14260,0
|
|
20230921,182200,473393780,14260,14260,14260,14260,0
|
|
20230921,182100,473393780,14260,14260,14260,14260,0
|
|
20230921,182000,473393780,14260,14260,14260,14260,0
|
|
20230921,181900,473393780,14260,14260,14260,14260,0
|
|
20230921,181800,473393780,14260,14260,14260,14260,0
|
|
20230921,181700,473393780,14260,14260,14260,14260,0
|
|
20230921,181600,473393780,14260,14260,14260,14260,388
|
|
20230921,181500,473393780,14260,14260,14260,14260,0
|
|
20230921,181400,473393780,14260,14260,14260,14260,0
|
|
20230921,181300,473393780,14260,14260,14260,14260,0
|
|
20230921,181200,473393780,14260,14260,14260,14260,0
|
|
20230921,181100,473393780,14260,14260,14260,14260,0
|
|
20230921,181000,473393780,14260,14260,14260,14260,0
|
|
20230921,180900,473393780,14260,14260,14260,14260,0
|
|
20230921,180800,473393780,14260,14260,14260,14260,0
|
|
20230921,180700,473393780,14260,14260,14260,14260,0
|
|
20230921,180600,473393780,14260,14260,14260,14260,0
|
|
20230921,180500,473393780,14260,14260,14260,14260,0
|
|
20230921,180400,473393780,14260,14260,14260,14260,0
|
|
20230921,180300,473393780,14260,14260,14260,14260,0
|
|
20230921,180200,473393780,14260,14260,14260,14260,0
|
|
20230921,180100,473393780,14260,14260,14260,14260,0
|
|
20230921,180000,473393780,14260,14260,14260,14260,0
|
|
20230921,175900,473393780,14260,14260,14260,14260,0
|
|
20230921,175800,473393780,14260,14260,14260,14260,0
|
|
20230921,175700,473393780,14260,14260,14260,14260,0
|
|
20230921,175600,473393780,14260,14260,14260,14260,0
|
|
20230921,175500,473393780,14260,14260,14260,14260,0
|
|
20230921,175400,473393780,14260,14260,14260,14260,0
|
|
20230921,175300,473393780,14260,14260,14260,14260,0
|
|
20230921,175200,473393780,14260,14260,14260,14260,0
|
|
20230921,175100,473393780,14260,14260,14260,14260,0
|
|
20230921,175000,473393780,14260,14260,14260,14260,0
|
|
20230921,174900,473393780,14260,14260,14260,14260,0
|
|
20230921,174800,473393780,14260,14260,14260,14260,0
|
|
20230921,174700,473393780,14260,14260,14260,14260,0
|
|
20230921,174600,473393780,14260,14260,14260,14260,388
|
|
20230921,174500,473393780,14260,14260,14260,14260,0
|
|
20230921,174400,473393780,14260,14260,14260,14260,0
|
|
20230921,174300,473393780,14260,14260,14260,14260,0
|
|
20230921,174200,473393780,14260,14260,14260,14260,0
|
|
20230921,174100,473393780,14260,14260,14260,14260,0
|
|
20230921,174000,473393780,14260,14260,14260,14260,0
|
|
20230921,173900,473393780,14260,14260,14260,14260,0
|
|
20230921,173800,473393780,14260,14260,14260,14260,0
|
|
20230921,173700,473393780,14260,14260,14260,14260,0
|
|
20230921,173600,473393780,14260,14260,14260,14260,0
|
|
20230921,173500,473393780,14260,14260,14260,14260,0
|
|
20230921,173400,473393780,14260,14260,14260,14260,0
|
|
20230921,173300,473393780,14260,14260,14260,14260,0
|
|
20230921,173200,473393780,14260,14260,14260,14260,0
|
|
20230921,173100,473393780,14260,14260,14260,14260,0
|
|
20230921,173000,473393780,14260,14260,14260,14260,0
|
|
20230921,172900,473393780,14260,14260,14260,14260,0
|
|
20230921,172800,473393780,14260,14260,14260,14260,0
|
|
20230921,172700,473393780,14260,14260,14260,14260,0
|
|
20230921,172600,473393780,14260,14260,14260,14260,0
|
|
20230921,172500,473393780,14260,14260,14260,14260,0
|
|
20230921,172400,473393780,14260,14260,14260,14260,0
|
|
20230921,172300,473393780,14260,14260,14260,14260,0
|
|
20230921,172200,473393780,14260,14260,14260,14260,0
|
|
20230921,172100,473393780,14260,14260,14260,14260,0
|
|
20230921,172000,473393780,14260,14260,14260,14260,0
|
|
20230921,171900,473393780,14260,14260,14260,14260,0
|
|
20230921,171800,473393780,14260,14260,14260,14260,0
|
|
20230921,171700,473393780,14260,14260,14260,14260,0
|
|
20230921,171600,473393780,14260,14260,14260,14260,388
|
|
20230921,171500,473393780,14260,14260,14260,14260,0
|
|
20230921,171400,473393780,14260,14260,14260,14260,0
|
|
20230921,171300,473393780,14260,14260,14260,14260,0
|
|
20230921,171200,473393780,14260,14260,14260,14260,0
|
|
20230921,171100,473393780,14260,14260,14260,14260,0
|
|
20230921,171000,473393780,14260,14260,14260,14260,0
|
|
20230921,170900,473393780,14260,14260,14260,14260,0
|
|
20230921,170800,473393780,14260,14260,14260,14260,0
|
|
20230921,170700,473393780,14260,14260,14260,14260,0
|
|
20230921,170600,473393780,14260,14260,14260,14260,0
|
|
20230921,170500,473393780,14260,14260,14260,14260,0
|
|
20230921,170400,473393780,14260,14260,14260,14260,0
|
|
20230921,170300,473393780,14260,14260,14260,14260,0
|
|
20230921,170200,473393780,14260,14260,14260,14260,0
|
|
20230921,170100,473393780,14260,14260,14260,14260,0
|
|
20230921,170000,473393780,14260,14260,14260,14260,0
|
|
20230921,165900,473393780,14260,14260,14260,14260,0
|
|
20230921,165800,473393780,14260,14260,14260,14260,0
|
|
20230921,165700,473393780,14260,14260,14260,14260,0
|
|
20230921,165600,473393780,14260,14260,14260,14260,0
|
|
20230921,165500,473393780,14260,14260,14260,14260,0
|
|
20230921,165400,473393780,14260,14260,14260,14260,0
|
|
20230921,165300,473393780,14260,14260,14260,14260,0
|
|
20230921,165200,473393780,14260,14260,14260,14260,0
|
|
20230921,165100,473393780,14260,14260,14260,14260,0
|
|
20230921,165000,473393780,14260,14260,14260,14260,0
|
|
20230921,164900,473393780,14260,14260,14260,14260,0
|
|
20230921,164800,473393780,14260,14260,14260,14260,0
|
|
20230921,164700,473393780,14260,14260,14260,14260,0
|
|
20230921,164600,473393780,14260,14260,14260,14260,388
|
|
20230921,164500,473393780,14260,14260,14260,14260,0
|
|
20230921,164400,473393780,14260,14260,14260,14260,0
|
|
20230921,164300,473393780,14260,14260,14260,14260,0
|
|
20230921,164200,473393780,14260,14260,14260,14260,0
|
|
20230921,164100,473393780,14260,14260,14260,14260,0
|
|
20230921,164000,473393780,14260,14260,14260,14260,0
|
|
20230921,163900,473393780,14260,14260,14260,14260,0
|
|
20230921,163800,473393780,14260,14260,14260,14260,0
|
|
20230921,163700,473393780,14260,14260,14260,14260,0
|
|
20230921,163600,473393780,14260,14260,14260,14260,0
|
|
20230921,163500,473393780,14260,14260,14260,14260,0
|
|
20230921,163400,473393780,14260,14260,14260,14260,0
|
|
20230921,163300,473393780,14260,14260,14260,14260,0
|
|
20230921,163200,473393780,14260,14260,14260,14260,0
|
|
20230921,163100,473393780,14260,14260,14260,14260,0
|
|
20230921,163000,473393780,14260,14260,14260,14260,0
|
|
20230921,162900,473393780,14260,14260,14260,14260,0
|
|
20230921,162800,473393780,14260,14260,14260,14260,0
|
|
20230921,162700,473393780,14260,14260,14260,14260,0
|
|
20230921,162600,473393780,14260,14260,14260,14260,0
|
|
20230921,162500,473393780,14260,14260,14260,14260,0
|
|
20230921,162400,473393780,14260,14260,14260,14260,0
|
|
20230921,162300,473393780,14260,14260,14260,14260,0
|
|
20230921,162200,473393780,14260,14260,14260,14260,0
|
|
20230921,162100,473393780,14260,14260,14260,14260,0
|
|
20230921,162000,473393780,14260,14260,14260,14260,0
|
|
20230921,161900,473393780,14260,14260,14260,14260,0
|
|
20230921,161800,473393780,14260,14260,14260,14260,0
|
|
20230921,161700,473393780,14260,14260,14260,14260,0
|
|
20230921,161600,473393780,14260,14260,14260,14260,388
|
|
20230921,161500,473393780,14260,14260,14260,14260,0
|
|
20230921,161400,473393780,14260,14260,14260,14260,0
|
|
20230921,161300,473393780,14260,14260,14260,14260,0
|
|
20230921,161200,473393780,14260,14260,14260,14260,0
|
|
20230921,161100,473393780,14260,14260,14260,14260,0
|
|
20230921,161000,473393780,14260,14260,14260,14260,0
|
|
20230921,160900,473393780,14260,14260,14260,14260,0
|
|
20230921,160800,473393780,14260,14260,14260,14260,0
|
|
20230921,160700,473393780,14260,14260,14260,14260,0
|
|
20230921,160600,473393780,14260,14260,14260,14260,0
|
|
20230921,160500,473393780,14260,14260,14260,14260,0
|
|
20230921,160400,473393780,14260,14260,14260,14260,0
|
|
20230921,160300,473393780,14260,14260,14260,14260,0
|
|
20230921,160200,473393780,14260,14260,14260,14260,0
|
|
20230921,160100,473393780,14260,14260,14260,14260,0
|
|
20230921,160000,473393780,14260,14260,14260,14260,0
|
|
20230921,155900,473393780,14260,14260,14260,14260,0
|
|
20230921,155800,473393780,14260,14260,14260,14260,0
|
|
20230921,155700,473393780,14260,14260,14260,14260,0
|
|
20230921,155600,473393780,14260,14260,14260,14260,0
|
|
20230921,155500,473393780,14260,14260,14260,14260,0
|
|
20230921,155400,473393780,14260,14260,14260,14260,0
|
|
20230921,155300,473393780,14260,14260,14260,14260,0
|
|
20230921,155200,473393780,14260,14260,14260,14260,0
|
|
20230921,155100,473393780,14260,14260,14260,14260,0
|
|
20230921,155000,473393780,14260,14260,14260,14260,0
|
|
20230921,154900,473393780,14260,14260,14260,14260,0
|
|
20230921,154800,473393780,14260,14260,14260,14260,0
|
|
20230921,154700,473393780,14260,14260,14260,14260,0
|
|
20230921,154600,473393780,14260,14260,14260,14260,388
|
|
20230921,154500,473393780,14260,14260,14260,14260,0
|
|
20230921,154400,473393780,14260,14260,14260,14260,0
|
|
20230921,154300,473393780,14260,14260,14260,14260,0
|
|
20230921,154200,473393780,14260,14260,14260,14260,0
|
|
20230921,154100,473393780,14260,14260,14260,14260,0
|
|
20230921,154000,473393780,14260,14260,14260,14260,0
|
|
20230921,153900,473393780,14260,14260,14260,14260,0
|
|
20230921,153800,473393780,14260,14260,14260,14260,0
|
|
20230921,153700,473393780,14260,14260,14260,14260,0
|
|
20230921,153600,473393780,14260,14260,14260,14260,0
|
|
20230921,153500,473393780,14260,14260,14260,14260,0
|
|
20230921,153400,473393780,14260,14260,14260,14260,0
|
|
20230921,153300,473393780,14260,14260,14260,14260,0
|
|
20230921,153200,473393780,14260,14260,14260,14260,0
|
|
20230921,153100,473393780,14260,14260,14260,14260,0
|
|
20230921,153000,473393780,14260,14260,14260,14260,388
|
|
20230921,152900,467860900,14330,14330,14330,14330,0
|
|
20230921,152800,467860900,14330,14330,14330,14330,0
|
|
20230921,152700,467860900,14330,14330,14330,14330,0
|
|
20230921,152600,467860900,14330,14330,14330,14330,0
|
|
20230921,152500,467860900,14330,14330,14330,14330,0
|
|
20230921,152400,467860900,14330,14330,14330,14330,0
|
|
20230921,152300,467860900,14330,14330,14330,14330,0
|
|
20230921,152200,467860900,14330,14330,14330,14330,0
|
|
20230921,152100,467860900,14330,14330,14330,14330,0
|
|
20230921,152000,467860900,14330,14330,14330,14330,0
|
|
20230921,151900,467860900,14330,14330,14380,14330,45
|
|
20230921,151800,467214550,14390,14390,14390,14330,79
|
|
20230921,151700,466078100,14390,14360,14390,14360,60
|
|
20230921,151600,465215320,14370,14370,14370,14370,28
|
|
20230921,151500,464812960,14370,14370,14370,14370,44
|
|
20230921,151400,464180680,14370,14370,14370,14370,1
|
|
20230921,151300,464166310,14310,14370,14370,14310,16
|
|
20230921,151200,463937290,14390,14320,14390,14320,5
|
|
20230921,151100,463865620,14390,14390,14390,14390,2
|
|
20230921,151000,463836840,14390,14300,14390,14300,8
|
|
20230921,150900,463722340,14390,14390,14390,14390,0
|
|
20230921,150800,463722340,14390,14290,14390,14290,17
|
|
20230921,150700,463479310,14290,14330,14390,14290,54
|
|
20230921,150600,462706110,14330,14300,14330,14300,26
|
|
20230921,150500,462333650,14330,14330,14330,14330,1
|
|
20230921,150400,462319320,14330,14240,14330,14240,121
|
|
20230921,150300,460595270,14250,14250,14250,14250,15
|
|
20230921,150200,460381520,14250,14250,14250,14250,8
|
|
20230921,150100,460267520,14250,14250,14250,14250,46
|
|
20230921,150000,459612020,14250,14240,14250,14240,43
|
|
20230921,145900,458999690,14240,14240,14240,14240,73
|
|
20230921,145800,457960170,14240,14240,14240,14240,16
|
|
20230921,145700,457732330,14250,14250,14250,14250,10
|
|
20230921,145600,457589830,14240,14240,14240,14240,61
|
|
20230921,145500,456721190,14240,14240,14240,14240,41
|
|
20230921,145400,456137350,14240,14250,14250,14240,15
|
|
20230921,145300,455923720,14240,14240,14240,14240,13
|
|
20230921,145200,455738600,14240,14240,14240,14240,72
|
|
20230921,145100,454713320,14240,14240,14240,14240,12
|
|
20230921,145000,454542440,14240,14240,14240,14240,0
|
|
20230921,144900,454542440,14240,14240,14240,14240,13
|
|
20230921,144800,454357320,14250,14250,14250,14250,0
|
|
20230921,144700,454357320,14250,14240,14250,14240,20
|
|
20230921,144600,454072440,14240,14240,14240,14240,13
|
|
20230921,144500,453887320,14250,14250,14250,14250,2
|
|
20230921,144400,453858820,14250,14240,14250,14240,449
|
|
20230921,144300,447464900,14240,14240,14240,14240,1000
|
|
20230921,144200,433224900,14230,14240,14240,14230,23
|
|
20230921,144100,432897510,14240,14240,14240,14240,0
|
|
20230921,144000,432897510,14240,14240,14240,14240,2
|
|
20230921,143900,432869030,14240,14240,14240,14240,20
|
|
20230921,143800,432584230,14240,14240,14240,14240,49
|
|
20230921,143700,431886470,14240,14240,14240,14240,13
|
|
20230921,143600,431701350,14240,14240,14240,14240,0
|
|
20230921,143500,431701350,14240,14240,14240,14240,41
|
|
20230921,143400,431117510,14240,14240,14240,14240,25
|
|
20230921,143300,430761510,14240,14240,14240,14240,12
|
|
20230921,143200,430590630,14240,14240,14240,14240,13
|
|
20230921,143100,430405510,14240,14240,14240,14240,72
|
|
20230921,143000,429380230,14240,14240,14240,14240,12
|
|
20230921,142900,429209350,14240,14240,14240,14240,0
|
|
20230921,142800,429209350,14240,14240,14240,14240,38
|
|
20230921,142700,428668230,14240,14240,14240,14240,24
|
|
20230921,142600,428326470,14240,14240,14240,14240,12
|
|
20230921,142500,428155590,14250,14250,14250,14250,0
|
|
20230921,142400,428155590,14250,14240,14250,14240,43
|
|
20230921,142300,427543000,14240,14230,14240,14230,312
|
|
20230921,142200,423100240,14240,14240,14240,14240,4
|
|
20230921,142100,423043280,14230,14230,14230,14230,41
|
|
20230921,142000,422459850,14230,14230,14230,14230,24
|
|
20230921,141900,422118330,14230,14230,14230,14230,13
|
|
20230921,141800,421933340,14230,14230,14230,14230,38
|
|
20230921,141700,421392600,14230,14230,14230,14230,24
|
|
20230921,141600,421051080,14230,14230,14230,14230,12
|
|
20230921,141500,420880320,14240,14240,14240,14240,0
|
|
20230921,141400,420880320,14240,14240,14240,14240,218
|
|
20230921,141300,417776000,14240,14240,14240,14240,25
|
|
20230921,141200,417420000,14240,14240,14240,14240,12
|
|
20230921,141100,417249120,14240,14240,14240,14240,188
|
|
20230921,141000,414572000,14240,14240,14240,14240,48
|
|
20230921,140900,413888480,14240,14240,14240,14240,16
|
|
20230921,140800,413660640,14240,14240,14240,14240,0
|
|
20230921,140700,413660640,14240,14240,14240,14240,42
|
|
20230921,140600,413062560,14240,14240,14240,14240,24
|
|
20230921,140500,412720800,14240,14240,14240,14240,12
|
|
20230921,140400,412549920,14240,14240,14240,14240,37
|
|
20230921,140300,412023040,14240,14240,14240,14240,25
|
|
20230921,140200,411667040,14240,14240,14240,14240,12
|
|
20230921,140100,411496160,14240,14240,14240,14240,3
|
|
20230921,140000,411453440,14240,14240,14240,14240,37
|
|
20230921,135900,410926560,14250,14250,14250,14250,100
|
|
20230921,135800,409501560,14240,14240,14240,14240,12
|
|
20230921,135700,409330680,14240,14240,14240,14240,38
|
|
20230921,135600,408789560,14240,14240,14240,14240,24
|
|
20230921,135500,408447800,14240,14240,14240,14240,12
|
|
20230921,135400,408276920,14240,14240,14240,14240,0
|
|
20230921,135300,408276920,14240,14240,14240,14240,37
|
|
20230921,135200,407750040,14250,14250,14250,14250,42
|
|
20230921,135100,407151540,14250,14250,14250,14250,12
|
|
20230921,135000,406980540,14250,14240,14250,14240,97
|
|
20230921,134900,405598660,14240,14240,14240,14240,24
|
|
20230921,134800,405256900,14250,14250,14250,14250,10
|
|
20230921,134700,405114400,14250,14250,14250,14250,6
|
|
20230921,134600,405028900,14250,14250,14250,14250,38
|
|
20230921,134500,404487400,14250,14250,14250,14250,24
|
|
20230921,134400,404145400,14250,14250,14250,14250,12
|
|
20230921,134300,403974400,14250,14250,14250,14250,37
|
|
20230921,134200,403447150,14250,14250,14250,14250,25
|
|
20230921,134100,403090900,14250,14250,14250,14250,12
|
|
20230921,134000,402919900,14250,14250,14250,14250,0
|
|
20230921,133900,402919900,14250,14250,14250,14250,37
|
|
20230921,133800,402392650,14260,14250,14260,14250,14
|
|
20230921,133700,402193130,14250,14250,14250,14250,0
|
|
20230921,133600,402193130,14250,14230,14250,14230,872
|
|
20230921,133500,389777210,14230,14230,14230,14230,28
|
|
20230921,133400,389378770,14230,14230,14230,14230,12
|
|
20230921,133300,389208010,14230,14230,14230,14230,0
|
|
20230921,133200,389208010,14230,14230,14230,14230,41
|
|
20230921,133100,388624580,14240,14240,14240,14240,0
|
|
20230921,133000,388624580,14240,14240,14240,14240,32
|
|
20230921,132900,388168900,14240,14230,14240,14230,137
|
|
20230921,132800,386218390,14230,14230,14230,14230,24
|
|
20230921,132700,385876870,14230,14230,14230,14230,12
|
|
20230921,132600,385706110,14230,14230,14230,14230,0
|
|
20230921,132500,385706110,14230,14230,14230,14230,37
|
|
20230921,132400,385179600,14240,14240,14240,14240,0
|
|
20230921,132300,385179600,14240,14240,14240,14240,70
|
|
20230921,132200,384182800,14240,14230,14240,14230,101
|
|
20230921,132100,382745180,14230,14230,14230,14230,25
|
|
20230921,132000,382389430,14230,14230,14230,14230,14
|
|
20230921,131900,382190210,14230,14230,14230,14230,0
|
|
20230921,131800,382190210,14230,14230,14230,14230,38
|
|
20230921,131700,381649470,14230,14230,14230,14230,25
|
|
20230921,131600,381293720,14240,14230,14240,14230,19
|
|
20230921,131500,381023300,14230,14230,14240,14230,36
|
|
20230921,131400,380510820,14230,14230,14230,14230,24
|
|
20230921,131300,380169300,14230,14240,14240,14230,103
|
|
20230921,131200,378702710,14240,14230,14240,14230,56
|
|
20230921,131100,377905330,14240,14230,14240,14230,65
|
|
20230921,131000,376980370,14230,14230,14230,14230,20
|
|
20230921,130900,376695770,14230,14230,14230,14230,13
|
|
20230921,130800,376510780,14230,14230,14230,14230,37
|
|
20230921,130700,375984270,14230,14230,14230,14230,26
|
|
20230921,130600,375614290,14230,14230,14230,14230,13
|
|
20230921,130500,375429300,14230,14240,14240,14230,2
|
|
20230921,130400,375400830,14230,14230,14230,14230,39
|
|
20230921,130300,374845860,14240,14220,14240,14220,445
|
|
20230921,130200,368514160,14220,14220,14220,14220,16
|
|
20230921,130100,368286640,14220,14220,14220,14220,40
|
|
20230921,130000,367717840,14220,14220,14220,14220,27
|
|
20230921,125900,367333900,14220,14220,14220,14220,13
|
|
20230921,125800,367149040,14220,14220,14220,14220,2
|
|
20230921,125700,367120600,14220,14220,14220,14220,391
|
|
20230921,125600,361560580,14220,14220,14220,14220,0
|
|
20230921,125500,361560580,14220,14220,14220,14220,14
|
|
20230921,125400,361361500,14230,14220,14230,14220,45
|
|
20230921,125300,360721530,14220,14220,14220,14220,29
|
|
20230921,125200,360309150,14210,14220,14220,14210,263
|
|
20230921,125100,356569740,14220,14220,14220,14220,1
|
|
20230921,125000,356555520,14230,14220,14230,14220,98
|
|
20230921,124900,355161360,14220,14220,14220,14220,2
|
|
20230921,124800,355132920,14220,14230,14230,14220,84
|
|
20230921,124700,353937890,14230,14230,14230,14230,39
|
|
20230921,124600,353382920,14230,14230,14230,14230,25
|
|
20230921,124500,353027170,14230,14230,14230,14230,14
|
|
20230921,124400,352827950,14230,14230,14230,14230,24
|
|
20230921,124300,352486430,14230,14240,14240,14230,35
|
|
20230921,124200,351988170,14240,14240,14240,14240,101
|
|
20230921,124100,350549930,14240,14240,14240,14240,18
|
|
20230921,124000,350293610,14240,14240,14240,14240,39
|
|
20230921,123900,349738250,14240,14240,14240,14240,31
|
|
20230921,123800,349296810,14240,14240,14240,14240,12
|
|
20230921,123700,349125930,14240,14240,14240,14240,25
|
|
20230921,123600,348769930,14240,14240,14250,14240,73
|
|
20230921,123500,347730400,14250,14240,14250,14240,16
|
|
20230921,123400,347502410,14240,14240,14240,14240,13
|
|
20230921,123300,347317290,14240,14240,14240,14240,39
|
|
20230921,123200,346761930,14240,14240,14240,14240,25
|
|
20230921,123100,346405930,14240,14240,14240,14240,13
|
|
20230921,123000,346220810,14240,14240,14240,14240,27
|
|
20230921,122900,345836330,14240,14240,14240,14240,38
|
|
20230921,122800,345295210,14240,14240,14240,14240,1
|
|
20230921,122700,345280970,14250,14250,14250,14240,20
|
|
20230921,122600,344996090,14240,14240,14250,14240,40
|
|
20230921,122500,344426480,14240,14250,14250,14240,2
|
|
20230921,122400,344397990,14240,14240,14250,14240,107
|
|
20230921,122300,342873860,14240,14240,14240,14240,25
|
|
20230921,122200,342517860,14240,14240,14240,14240,365
|
|
20230921,122100,337320260,14240,14240,14240,14240,1
|
|
20230921,122000,337306020,14230,14230,14230,14230,13
|
|
20230921,121900,337121030,14230,14230,14230,14230,39
|
|
20230921,121800,336566060,14230,14230,14230,14230,50
|
|
20230921,121700,335854560,14230,14230,14230,14230,13
|
|
20230921,121600,335669570,14230,14230,14230,14230,26
|
|
20230921,121500,335299590,14230,14230,14230,14230,37
|
|
20230921,121400,334773080,14230,14240,14240,14230,154
|
|
20230921,121300,332580130,14240,14240,14240,14240,14
|
|
20230921,121200,332380770,14240,14240,14240,14240,38
|
|
20230921,121100,331839650,14240,14240,14240,14240,26
|
|
20230921,121000,331469410,14240,14240,14250,14240,34
|
|
20230921,120900,330985230,14250,14240,14250,14240,30
|
|
20230921,120800,330557980,14240,14240,14240,14240,14
|
|
20230921,120700,330358620,14250,14250,14250,14250,19
|
|
20230921,120600,330087870,14250,14250,14250,14250,13
|
|
20230921,120500,329902620,14250,14250,14250,14250,38
|
|
20230921,120400,329361120,14250,14250,14250,14250,50
|
|
20230921,120300,328648620,14250,14250,14250,14250,12
|
|
20230921,120200,328477620,14250,14250,14250,14250,25
|
|
20230921,120100,328121370,14250,14250,14250,14250,40
|
|
20230921,120000,327551370,14250,14250,14250,14250,5
|
|
20230921,115900,327480120,14250,14250,14250,14250,14
|
|
20230921,115800,327280620,14250,14250,14250,14250,39
|
|
20230921,115700,326724870,14250,14250,14250,14250,24
|
|
20230921,115600,326382870,14250,14250,14250,14250,13
|
|
20230921,115500,326197620,14250,14250,14250,14250,29
|
|
20230921,115400,325784370,14250,14260,14260,14250,21
|
|
20230921,115300,325485050,14260,14250,14260,14250,3
|
|
20230921,115200,325442290,14250,14250,14250,14250,13
|
|
20230921,115100,325257040,14250,14250,14250,14250,36
|
|
20230921,115000,324744040,14250,14260,14260,14250,33
|
|
20230921,114900,324273740,14260,14250,14260,14250,127
|
|
20230921,114800,322462940,14250,14250,14250,14250,48
|
|
20230921,114700,321778940,14240,14250,14250,14240,211
|
|
20230921,114600,318772200,14250,14260,14260,14250,320
|
|
20230921,114500,314209070,14260,14270,14270,14260,248
|
|
20230921,114400,310670130,14280,14280,14280,14280,364
|
|
20230921,114300,305472210,14280,14280,14290,14280,30
|
|
20230921,114200,305043800,14290,14280,14290,14280,15
|
|
20230921,114100,304829590,14280,14280,14280,14280,25
|
|
20230921,114000,304472590,14280,14280,14280,14280,42
|
|
20230921,113900,303872830,14280,14280,14280,14280,3
|
|
20230921,113800,303829990,14280,14280,14280,14280,14
|
|
20230921,113700,303630070,14280,14280,14280,14280,38
|
|
20230921,113600,303087430,14280,14280,14280,14280,26
|
|
20230921,113500,302716150,14290,14280,14290,14280,23
|
|
20230921,113400,302387610,14290,14290,14290,14290,588
|
|
20230921,113300,293985090,14290,14290,14300,14290,38
|
|
20230921,113200,293442060,14290,14290,14290,14290,2
|
|
20230921,113100,293413480,14290,14290,14290,14290,17
|
|
20230921,113000,293170550,14290,14290,14290,14290,63
|
|
20230921,112900,292270280,14300,14300,14300,14290,3
|
|
20230921,112800,292227390,14290,14290,14290,14290,12
|
|
20230921,112700,292055910,14290,14290,14290,14290,31
|
|
20230921,112600,291612920,14290,14290,14290,14290,38
|
|
20230921,112500,291069900,14290,14290,14290,14290,1
|
|
20230921,112400,291055610,14290,14290,14290,14290,14
|
|
20230921,112300,290855550,14290,14290,14290,14290,65
|
|
20230921,112200,289926700,14300,14300,14300,14300,6
|
|
20230921,112100,289840900,14290,14290,14290,14290,18
|
|
20230921,112000,289583680,14290,14290,14290,14290,119
|
|
20230921,111900,287883170,14290,14290,14290,14290,37
|
|
20230921,111800,287354440,14290,14290,14290,14290,4
|
|
20230921,111700,287297280,14290,14290,14290,14290,37
|
|
20230921,111600,286768550,14290,14290,14290,14290,36
|
|
20230921,111500,286254110,14290,14290,14290,14290,0
|
|
20230921,111400,286254110,14290,14290,14290,14290,12
|
|
20230921,111300,286082630,14300,14300,14300,14300,3
|
|
20230921,111200,286039730,14290,14290,14290,14290,36
|
|
20230921,111100,285525290,14300,14300,14300,14300,406
|
|
20230921,111000,279719490,14290,14290,14290,14290,54
|
|
20230921,110900,278947830,14290,14290,14290,14290,38
|
|
20230921,110800,278404810,14300,14300,14300,14300,2500
|
|
20230921,110700,242654810,14300,14290,14300,14290,2012
|
|
20230921,110600,213883330,14300,14300,14300,14300,500
|
|
20230921,110500,206733330,14290,14290,14290,14290,40
|
|
20230921,110400,206161730,14300,14300,14300,14300,0
|
|
20230921,110300,206161730,14300,14290,14300,14290,43
|
|
20230921,110200,205547190,14290,14290,14290,14290,36
|
|
20230921,110100,205032750,14300,14300,14300,14300,101
|
|
20230921,110000,203588450,14300,14300,14300,14290,314
|
|
20230921,105900,199098370,14290,14290,14290,14290,53
|
|
20230921,105800,198341000,14290,14300,14300,14290,42
|
|
20230921,105700,197740770,14290,14290,14290,14290,0
|
|
20230921,105600,197740770,14290,14290,14290,14290,12
|
|
20230921,105500,197569290,14300,14290,14300,14290,223
|
|
20230921,105400,194380510,14290,14290,14290,14290,3
|
|
20230921,105300,194337640,14300,14290,14300,14290,13
|
|
20230921,105200,194151860,14300,14300,14300,14300,1
|
|
20230921,105100,194137560,14300,14300,14300,14300,12
|
|
20230921,105000,193965960,14300,14300,14300,14300,0
|
|
20230921,104900,193965960,14300,14300,14300,14300,36
|
|
20230921,104800,193451160,14300,14300,14300,14300,36
|
|
20230921,104700,192936360,14310,14310,14310,14310,20
|
|
20230921,104600,192650160,14300,14300,14300,14300,12
|
|
20230921,104500,192478560,14300,14300,14300,14300,28
|
|
20230921,104400,192078160,14300,14300,14300,14300,36
|
|
20230921,104300,191563360,14310,14310,14310,14310,1
|
|
20230921,104200,191549050,14300,14300,14300,14300,37
|
|
20230921,104100,191019950,14300,14300,14300,14300,37
|
|
20230921,104000,190490850,14300,14300,14300,14300,0
|
|
20230921,103900,190490850,14300,14300,14300,14300,16
|
|
20230921,103800,190262050,14300,14300,14300,14300,72
|
|
20230921,103700,189232450,14300,14300,14300,14300,12
|
|
20230921,103600,189060850,14310,14300,14310,14300,5
|
|
20230921,103500,188989340,14300,14300,14300,14300,60
|
|
20230921,103400,188131340,14300,14290,14300,14290,1297
|
|
20230921,103300,169584360,14300,14300,14300,14300,2001
|
|
20230921,103200,140970060,14300,14300,14300,14290,1513
|
|
20230921,103100,119334290,14300,14300,14300,14300,288
|
|
20230921,103000,115215890,14300,14300,14300,14300,12
|
|
20230921,102900,115044290,14300,14300,14300,14300,0
|
|
20230921,102800,115044290,14300,14310,14310,14300,939
|
|
20230921,102700,101614210,14320,14320,14320,14320,435
|
|
20230921,102600,95385010,14330,14330,14330,14330,0
|
|
20230921,102500,95385010,14330,14320,14330,14320,13
|
|
20230921,102400,95198840,14320,14330,14330,14320,70
|
|
20230921,102300,94196430,14330,14330,14330,14330,101
|
|
20230921,102200,92749100,14330,14330,14330,14330,1
|
|
20230921,102100,92734770,14330,14330,14340,14330,235
|
|
20230921,102000,89367200,14330,14330,14330,14330,37
|
|
20230921,101900,88836990,14330,14330,14330,14330,0
|
|
20230921,101800,88836990,14330,14330,14330,14330,12
|
|
20230921,101700,88665030,14330,14330,14330,14330,76
|
|
20230921,101600,87575950,14330,14330,14330,14330,12
|
|
20230921,101500,87403990,14330,14330,14330,14330,0
|
|
20230921,101400,87403990,14330,14330,14330,14330,12
|
|
20230921,101300,87232030,14340,14340,14340,14340,1
|
|
20230921,101200,87217690,14350,14350,14350,14350,206
|
|
20230921,101100,84261590,14360,14360,14360,14360,130
|
|
20230921,101000,82394790,14360,14360,14360,14360,117
|
|
20230921,100900,80714670,14370,14370,14370,14360,112
|
|
20230921,100800,79105350,14370,14370,14370,14370,209
|
|
20230921,100700,76102020,14360,14360,14360,14360,49
|
|
20230921,100600,75398380,14360,14380,14380,14360,123
|
|
20230921,100500,73630890,14380,14380,14380,14380,133
|
|
20230921,100400,71718350,14390,14390,14390,14380,298
|
|
20230921,100300,67430340,14390,14390,14390,14390,24
|
|
20230921,100200,67084980,14400,14400,14400,14400,676
|
|
20230921,100100,57350580,14410,14410,14410,14410,0
|
|
20230921,100000,57350580,14410,14410,14410,14410,72
|
|
20230921,095900,56313060,14430,14430,14430,14430,0
|
|
20230921,095800,56313060,14430,14420,14430,14410,375
|
|
20230921,095700,50907350,14420,14420,14420,14420,12
|
|
20230921,095600,50734310,14430,14430,14430,14430,53
|
|
20230921,095500,49969520,14430,14420,14430,14420,526
|
|
20230921,095400,42379500,14420,14420,14420,14420,0
|
|
20230921,095300,42379500,14420,14420,14420,14420,60
|
|
20230921,095200,41514300,14420,14420,14420,14420,64
|
|
20230921,095100,40591420,14420,14420,14420,14420,0
|
|
20230921,095000,40591420,14420,14420,14420,14420,13
|
|
20230921,094900,40403960,14420,14420,14420,14420,66
|
|
20230921,094800,39452240,14420,14420,14420,14420,12
|
|
20230921,094700,39279200,14430,14430,14430,14430,27
|
|
20230921,094600,38889590,14430,14450,14450,14420,812
|
|
20230921,094500,27170040,14450,14470,14470,14450,396
|
|
20230921,094400,21441920,14470,14470,14470,14470,0
|
|
20230921,094300,21441920,14470,14470,14470,14470,12
|
|
20230921,094200,21268280,14470,14470,14470,14470,54
|
|
20230921,094100,20486900,14480,14480,14480,14480,0
|
|
20230921,094000,20486900,14480,14480,14480,14480,0
|
|
20230921,093900,20486900,14480,14500,14500,14480,458
|
|
20230921,093800,13849920,14500,14500,14500,14500,16
|
|
20230921,093700,13617920,14500,14500,14500,14500,0
|
|
20230921,093600,13617920,14500,14510,14510,14500,210
|
|
20230921,093500,10571190,14520,14510,14520,14510,244
|
|
20230921,093400,7030650,14510,14520,14520,14510,4
|
|
20230921,093300,6972580,14520,14520,14520,14520,0
|
|
20230921,093200,6972580,14520,14510,14520,14510,24
|
|
20230921,093100,6624220,14510,14510,14510,14510,1
|
|
20230921,093000,6609710,14510,14510,14510,14510,0
|
|
20230921,092900,6609710,14510,14520,14520,14510,20
|
|
20230921,092800,6319380,14520,14520,14520,14520,17
|
|
20230921,092700,6072540,14520,14520,14520,14520,5
|
|
20230921,092600,5999940,14520,14520,14520,14520,1
|
|
20230921,092500,5985420,14520,14520,14520,14520,164
|
|
20230921,092400,3604140,14520,14520,14520,14520,0
|
|
20230921,092300,3604140,14520,14520,14520,14520,2
|
|
20230921,092200,3575100,14520,14520,14520,14520,10
|
|
20230921,092100,3429900,14510,14510,14510,14510,17
|
|
20230921,092000,3183230,14510,14510,14510,14510,4
|
|
20230921,091900,3125190,14510,14510,14510,14510,0
|
|
20230921,091800,3125190,14510,14510,14510,14510,7
|
|
20230921,091700,3023620,14510,14510,14510,14510,5
|
|
20230921,091600,2951070,14510,14510,14510,14510,0
|
|
20230921,091500,2951070,14510,14510,14510,14510,18
|
|
20230921,091400,2689890,14510,14510,14510,14510,16
|
|
20230921,091300,2457730,14510,14510,14510,14510,0
|
|
20230921,091200,2457730,14510,14510,14510,14510,1
|
|
20230921,091100,2443220,14520,14520,14520,14520,0
|
|
20230921,091000,2443220,14520,14500,14520,14500,33
|
|
20230921,090900,1964510,14500,14510,14510,14500,95
|
|
20230921,090800,586100,14590,14590,14590,14590,0
|
|
20230921,090700,586100,14590,14590,14590,14590,0
|
|
20230921,090600,586100,14590,14590,14590,14590,3
|
|
20230921,090500,542330,14670,14670,14670,14670,0
|
|
20230921,090400,542330,14670,14670,14670,14670,0
|
|
20230921,090300,542330,14670,14670,14670,14670,0
|
|
20230921,090200,542330,14670,14670,14670,14670,10
|
|
20230921,090100,395630,14660,14660,14660,14660,1
|
|
20230921,090000,380970,14660,14650,14660,14650,26
|