591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184800,422442810,16260,16260,16260,16260,402
|
|
20230919,184700,422442810,16260,16260,16260,16260,0
|
|
20230919,184600,422442810,16260,16260,16260,16260,0
|
|
20230919,184500,422442810,16260,16260,16260,16260,0
|
|
20230919,184400,422442810,16260,16260,16260,16260,0
|
|
20230919,184300,422442810,16260,16260,16260,16260,0
|
|
20230919,184200,422442810,16260,16260,16260,16260,0
|
|
20230919,184100,422442810,16260,16260,16260,16260,0
|
|
20230919,184000,422442810,16260,16260,16260,16260,0
|
|
20230919,183900,422442810,16260,16260,16260,16260,0
|
|
20230919,183800,422442810,16260,16260,16260,16260,0
|
|
20230919,183700,422442810,16260,16260,16260,16260,0
|
|
20230919,183600,422442810,16260,16260,16260,16260,0
|
|
20230919,183500,422442810,16260,16260,16260,16260,0
|
|
20230919,183400,422442810,16260,16260,16260,16260,0
|
|
20230919,183300,422442810,16260,16260,16260,16260,0
|
|
20230919,183200,422442810,16260,16260,16260,16260,0
|
|
20230919,183100,422442810,16260,16260,16260,16260,0
|
|
20230919,183000,422442810,16260,16260,16260,16260,0
|
|
20230919,182900,422442810,16260,16260,16260,16260,0
|
|
20230919,182800,422442810,16260,16260,16260,16260,0
|
|
20230919,182700,422442810,16260,16260,16260,16260,0
|
|
20230919,182600,422442810,16260,16260,16260,16260,0
|
|
20230919,182500,422442810,16260,16260,16260,16260,0
|
|
20230919,182400,422442810,16260,16260,16260,16260,0
|
|
20230919,182300,422442810,16260,16260,16260,16260,0
|
|
20230919,182200,422442810,16260,16260,16260,16260,0
|
|
20230919,182100,422442810,16260,16260,16260,16260,0
|
|
20230919,182000,422442810,16260,16260,16260,16260,0
|
|
20230919,181900,422442810,16260,16260,16260,16260,0
|
|
20230919,181800,422442810,16260,16260,16260,16260,402
|
|
20230919,181700,422442810,16260,16260,16260,16260,0
|
|
20230919,181600,422442810,16260,16260,16260,16260,0
|
|
20230919,181500,422442810,16260,16260,16260,16260,0
|
|
20230919,181400,422442810,16260,16260,16260,16260,0
|
|
20230919,181300,422442810,16260,16260,16260,16260,0
|
|
20230919,181200,422442810,16260,16260,16260,16260,0
|
|
20230919,181100,422442810,16260,16260,16260,16260,0
|
|
20230919,181000,422442810,16260,16260,16260,16260,0
|
|
20230919,180900,422442810,16260,16260,16260,16260,0
|
|
20230919,180800,422442810,16260,16260,16260,16260,0
|
|
20230919,180700,422442810,16260,16260,16260,16260,0
|
|
20230919,180600,422442810,16260,16260,16260,16260,0
|
|
20230919,180500,422442810,16260,16260,16260,16260,0
|
|
20230919,180400,422442810,16260,16260,16260,16260,0
|
|
20230919,180300,422442810,16260,16260,16260,16260,0
|
|
20230919,180200,422442810,16260,16260,16260,16260,0
|
|
20230919,180100,422442810,16260,16260,16260,16260,0
|
|
20230919,180000,422442810,16260,16260,16260,16260,0
|
|
20230919,175900,422442810,16260,16260,16260,16260,0
|
|
20230919,175800,422442810,16260,16260,16260,16260,0
|
|
20230919,175700,422442810,16260,16260,16260,16260,0
|
|
20230919,175600,422442810,16260,16260,16260,16260,0
|
|
20230919,175500,422442810,16260,16260,16260,16260,0
|
|
20230919,175400,422442810,16260,16260,16260,16260,0
|
|
20230919,175300,422442810,16260,16260,16260,16260,0
|
|
20230919,175200,422442810,16260,16260,16260,16260,0
|
|
20230919,175100,422442810,16260,16260,16260,16260,0
|
|
20230919,175000,422442810,16260,16260,16260,16260,0
|
|
20230919,174900,422442810,16260,16260,16260,16260,0
|
|
20230919,174800,422442810,16260,16260,16260,16260,402
|
|
20230919,174700,422442810,16260,16260,16260,16260,0
|
|
20230919,174600,422442810,16260,16260,16260,16260,0
|
|
20230919,174500,422442810,16260,16260,16260,16260,0
|
|
20230919,174400,422442810,16260,16260,16260,16260,0
|
|
20230919,174300,422442810,16260,16260,16260,16260,0
|
|
20230919,174200,422442810,16260,16260,16260,16260,0
|
|
20230919,174100,422442810,16260,16260,16260,16260,0
|
|
20230919,174000,422442810,16260,16260,16260,16260,0
|
|
20230919,173900,422442810,16260,16260,16260,16260,0
|
|
20230919,173800,422442810,16260,16260,16260,16260,0
|
|
20230919,173700,422442810,16260,16260,16260,16260,0
|
|
20230919,173600,422442810,16260,16260,16260,16260,0
|
|
20230919,173500,422442810,16260,16260,16260,16260,0
|
|
20230919,173400,422442810,16260,16260,16260,16260,0
|
|
20230919,173300,422442810,16260,16260,16260,16260,0
|
|
20230919,173200,422442810,16260,16260,16260,16260,0
|
|
20230919,173100,422442810,16260,16260,16260,16260,0
|
|
20230919,173000,422442810,16260,16260,16260,16260,0
|
|
20230919,172900,422442810,16260,16260,16260,16260,0
|
|
20230919,172800,422442810,16260,16260,16260,16260,0
|
|
20230919,172700,422442810,16260,16260,16260,16260,0
|
|
20230919,172600,422442810,16260,16260,16260,16260,0
|
|
20230919,172500,422442810,16260,16260,16260,16260,0
|
|
20230919,172400,422442810,16260,16260,16260,16260,0
|
|
20230919,172300,422442810,16260,16260,16260,16260,0
|
|
20230919,172200,422442810,16260,16260,16260,16260,0
|
|
20230919,172100,422442810,16260,16260,16260,16260,0
|
|
20230919,172000,422442810,16260,16260,16260,16260,0
|
|
20230919,171900,422442810,16260,16260,16260,16260,0
|
|
20230919,171800,422442810,16260,16260,16260,16260,402
|
|
20230919,171700,422442810,16260,16260,16260,16260,0
|
|
20230919,171600,422442810,16260,16260,16260,16260,0
|
|
20230919,171500,422442810,16260,16260,16260,16260,0
|
|
20230919,171400,422442810,16260,16260,16260,16260,0
|
|
20230919,171300,422442810,16260,16260,16260,16260,0
|
|
20230919,171200,422442810,16260,16260,16260,16260,0
|
|
20230919,171100,422442810,16260,16260,16260,16260,0
|
|
20230919,171000,422442810,16260,16260,16260,16260,0
|
|
20230919,170900,422442810,16260,16260,16260,16260,0
|
|
20230919,170800,422442810,16260,16260,16260,16260,0
|
|
20230919,170700,422442810,16260,16260,16260,16260,0
|
|
20230919,170600,422442810,16260,16260,16260,16260,0
|
|
20230919,170500,422442810,16260,16260,16260,16260,0
|
|
20230919,170400,422442810,16260,16260,16260,16260,0
|
|
20230919,170300,422442810,16260,16260,16260,16260,0
|
|
20230919,170200,422442810,16260,16260,16260,16260,0
|
|
20230919,170100,422442810,16260,16260,16260,16260,0
|
|
20230919,170000,422442810,16260,16260,16260,16260,0
|
|
20230919,165900,422442810,16260,16260,16260,16260,0
|
|
20230919,165800,422442810,16260,16260,16260,16260,0
|
|
20230919,165700,422442810,16260,16260,16260,16260,0
|
|
20230919,165600,422442810,16260,16260,16260,16260,0
|
|
20230919,165500,422442810,16260,16260,16260,16260,0
|
|
20230919,165400,422442810,16260,16260,16260,16260,0
|
|
20230919,165300,422442810,16260,16260,16260,16260,0
|
|
20230919,165200,422442810,16260,16260,16260,16260,0
|
|
20230919,165100,422442810,16260,16260,16260,16260,0
|
|
20230919,165000,422442810,16260,16260,16260,16260,0
|
|
20230919,164900,422442810,16260,16260,16260,16260,0
|
|
20230919,164800,422442810,16260,16260,16260,16260,402
|
|
20230919,164700,422442810,16260,16260,16260,16260,0
|
|
20230919,164600,422442810,16260,16260,16260,16260,0
|
|
20230919,164500,422442810,16260,16260,16260,16260,0
|
|
20230919,164400,422442810,16260,16260,16260,16260,0
|
|
20230919,164300,422442810,16260,16260,16260,16260,0
|
|
20230919,164200,422442810,16260,16260,16260,16260,0
|
|
20230919,164100,422442810,16260,16260,16260,16260,0
|
|
20230919,164000,422442810,16260,16260,16260,16260,0
|
|
20230919,163900,422442810,16260,16260,16260,16260,0
|
|
20230919,163800,422442810,16260,16260,16260,16260,0
|
|
20230919,163700,422442810,16260,16260,16260,16260,0
|
|
20230919,163600,422442810,16260,16260,16260,16260,0
|
|
20230919,163500,422442810,16260,16260,16260,16260,0
|
|
20230919,163400,422442810,16260,16260,16260,16260,0
|
|
20230919,163300,422442810,16260,16260,16260,16260,0
|
|
20230919,163200,422442810,16260,16260,16260,16260,0
|
|
20230919,163100,422442810,16260,16260,16260,16260,0
|
|
20230919,163000,422442810,16260,16260,16260,16260,0
|
|
20230919,162900,422442810,16260,16260,16260,16260,0
|
|
20230919,162800,422442810,16260,16260,16260,16260,0
|
|
20230919,162700,422442810,16260,16260,16260,16260,0
|
|
20230919,162600,422442810,16260,16260,16260,16260,0
|
|
20230919,162500,422442810,16260,16260,16260,16260,0
|
|
20230919,162400,422442810,16260,16260,16260,16260,0
|
|
20230919,162300,422442810,16260,16260,16260,16260,0
|
|
20230919,162200,422442810,16260,16260,16260,16260,0
|
|
20230919,162100,422442810,16260,16260,16260,16260,0
|
|
20230919,162000,422442810,16260,16260,16260,16260,0
|
|
20230919,161900,422442810,16260,16260,16260,16260,0
|
|
20230919,161800,422442810,16260,16260,16260,16260,402
|
|
20230919,161700,422442810,16260,16260,16260,16260,0
|
|
20230919,161600,422442810,16260,16260,16260,16260,0
|
|
20230919,161500,422442810,16260,16260,16260,16260,0
|
|
20230919,161400,422442810,16260,16260,16260,16260,0
|
|
20230919,161300,422442810,16260,16260,16260,16260,0
|
|
20230919,161200,422442810,16260,16260,16260,16260,0
|
|
20230919,161100,422442810,16260,16260,16260,16260,0
|
|
20230919,161000,422442810,16260,16260,16260,16260,0
|
|
20230919,160900,422442810,16260,16260,16260,16260,0
|
|
20230919,160800,422442810,16260,16260,16260,16260,0
|
|
20230919,160700,422442810,16260,16260,16260,16260,0
|
|
20230919,160600,422442810,16260,16260,16260,16260,0
|
|
20230919,160500,422442810,16260,16260,16260,16260,0
|
|
20230919,160400,422442810,16260,16260,16260,16260,0
|
|
20230919,160300,422442810,16260,16260,16260,16260,0
|
|
20230919,160200,422442810,16260,16260,16260,16260,0
|
|
20230919,160100,422442810,16260,16260,16260,16260,0
|
|
20230919,160000,422442810,16260,16260,16260,16260,0
|
|
20230919,155900,422442810,16260,16260,16260,16260,0
|
|
20230919,155800,422442810,16260,16260,16260,16260,0
|
|
20230919,155700,422442810,16260,16260,16260,16260,0
|
|
20230919,155600,422442810,16260,16260,16260,16260,0
|
|
20230919,155500,422442810,16260,16260,16260,16260,0
|
|
20230919,155400,422442810,16260,16260,16260,16260,0
|
|
20230919,155300,422442810,16260,16260,16260,16260,0
|
|
20230919,155200,422442810,16260,16260,16260,16260,0
|
|
20230919,155100,422442810,16260,16260,16260,16260,0
|
|
20230919,155000,422442810,16260,16260,16260,16260,0
|
|
20230919,154900,422442810,16260,16260,16260,16260,0
|
|
20230919,154800,422442810,16260,16260,16260,16260,402
|
|
20230919,154700,422442810,16260,16260,16260,16260,0
|
|
20230919,154600,422442810,16260,16260,16260,16260,0
|
|
20230919,154500,422442810,16260,16260,16260,16260,0
|
|
20230919,154400,422442810,16260,16260,16260,16260,0
|
|
20230919,154300,422442810,16260,16260,16260,16260,0
|
|
20230919,154200,422442810,16260,16260,16260,16260,0
|
|
20230919,154100,422442810,16260,16260,16260,16260,0
|
|
20230919,154000,422442810,16260,16260,16260,16260,0
|
|
20230919,153900,422442810,16260,16260,16260,16260,0
|
|
20230919,153800,422442810,16260,16260,16260,16260,0
|
|
20230919,153700,422442810,16260,16260,16260,16260,0
|
|
20230919,153600,422442810,16260,16260,16260,16260,0
|
|
20230919,153500,422442810,16260,16260,16260,16260,0
|
|
20230919,153400,422442810,16260,16260,16260,16260,0
|
|
20230919,153300,422442810,16260,16260,16260,16260,0
|
|
20230919,153200,422442810,16260,16260,16260,16260,0
|
|
20230919,153100,422442810,16260,16260,16260,16260,0
|
|
20230919,153000,422442810,16260,16260,16260,16260,402
|
|
20230919,152900,415906290,16260,16260,16260,16260,0
|
|
20230919,152800,415906290,16260,16260,16260,16260,0
|
|
20230919,152700,415906290,16260,16260,16260,16260,0
|
|
20230919,152600,415906290,16260,16260,16260,16260,0
|
|
20230919,152500,415906290,16260,16260,16260,16260,0
|
|
20230919,152400,415906290,16260,16260,16260,16260,0
|
|
20230919,152300,415906290,16260,16260,16260,16260,0
|
|
20230919,152200,415906290,16260,16260,16260,16260,0
|
|
20230919,152100,415906290,16260,16260,16260,16260,0
|
|
20230919,152000,415906290,16260,16260,16260,16260,0
|
|
20230919,151900,415906290,16260,16230,16260,16200,231
|
|
20230919,151800,412161330,16240,16240,16240,16240,0
|
|
20230919,151700,412161330,16240,16200,16240,16200,23
|
|
20230919,151600,411788410,16200,16240,16240,16200,59
|
|
20230919,151500,410832330,16200,16200,16200,16200,10
|
|
20230919,151400,410670330,16240,16240,16240,16240,6
|
|
20230919,151300,410572890,16240,16240,16240,16240,0
|
|
20230919,151200,410572890,16240,16240,16240,16240,0
|
|
20230919,151100,410572890,16240,16240,16240,16240,1
|
|
20230919,151000,410556650,16240,16230,16240,16200,37
|
|
20230919,150900,409956470,16230,16200,16230,16200,83
|
|
20230919,150800,408611270,16200,16200,16200,16200,59
|
|
20230919,150700,407655470,16220,16200,16220,16200,2
|
|
20230919,150600,407623050,16210,16210,16210,16210,27
|
|
20230919,150500,407185380,16210,16210,16210,16210,0
|
|
20230919,150400,407185380,16210,16220,16220,16210,11
|
|
20230919,150300,407007060,16230,16230,16230,16230,2
|
|
20230919,150200,406974600,16200,16200,16200,16200,0
|
|
20230919,150100,406974600,16200,16210,16210,16200,100
|
|
20230919,150000,405354020,16210,16210,16210,16210,0
|
|
20230919,145900,405354020,16210,16210,16210,16210,0
|
|
20230919,145800,405354020,16210,16210,16210,16210,100
|
|
20230919,145700,403733020,16210,16210,16210,16210,0
|
|
20230919,145600,403733020,16210,16210,16210,16210,0
|
|
20230919,145500,403733020,16210,16210,16210,16210,48
|
|
20230919,145400,402954940,16220,16220,16220,16220,5
|
|
20230919,145300,402873840,16220,16220,16220,16220,0
|
|
20230919,145200,402873840,16220,16220,16220,16220,61
|
|
20230919,145100,401884420,16200,16210,16210,16200,270
|
|
20230919,145000,397510090,16210,16210,16210,16210,1
|
|
20230919,144900,397493880,16210,16210,16210,16210,11
|
|
20230919,144800,397315570,16210,16210,16210,16210,7
|
|
20230919,144700,397202100,16210,16210,16210,16210,40
|
|
20230919,144600,396553700,16210,16210,16210,16210,0
|
|
20230919,144500,396553700,16210,16210,16210,16200,22
|
|
20230919,144400,396197210,16210,16210,16210,16200,121
|
|
20230919,144300,394236250,16220,16220,16220,16220,5
|
|
20230919,144200,394155150,16220,16230,16230,16220,13
|
|
20230919,144100,393944170,16220,16220,16220,16220,0
|
|
20230919,144000,393944170,16220,16220,16220,16220,0
|
|
20230919,143900,393944170,16220,16220,16220,16220,23
|
|
20230919,143800,393571110,16220,16230,16230,16220,13
|
|
20230919,143700,393360240,16230,16230,16230,16230,51
|
|
20230919,143600,392532510,16240,16240,16240,16240,0
|
|
20230919,143500,392532510,16240,16240,16240,16240,0
|
|
20230919,143400,392532510,16240,16250,16250,16240,24
|
|
20230919,143300,392142740,16270,16270,16270,16270,0
|
|
20230919,143200,392142740,16270,16270,16270,16270,0
|
|
20230919,143100,392142740,16270,16270,16270,16270,0
|
|
20230919,143000,392142740,16270,16210,16270,16210,222
|
|
20230919,142900,388543030,16210,16210,16210,16210,70
|
|
20230919,142800,387408330,16210,16210,16210,16210,0
|
|
20230919,142700,387408330,16210,16230,16230,16210,40
|
|
20230919,142600,386759350,16230,16230,16230,16230,0
|
|
20230919,142500,386759350,16230,16230,16230,16230,0
|
|
20230919,142400,386759350,16230,16230,16230,16230,0
|
|
20230919,142300,386759350,16230,16230,16230,16230,0
|
|
20230919,142200,386759350,16230,16230,16230,16230,94
|
|
20230919,142100,385233730,16230,16230,16230,16230,0
|
|
20230919,142000,385233730,16230,16230,16230,16230,0
|
|
20230919,141900,385233730,16230,16230,16230,16230,0
|
|
20230919,141800,385233730,16230,16230,16230,16230,29
|
|
20230919,141700,384763060,16230,16230,16230,16230,0
|
|
20230919,141600,384763060,16230,16230,16230,16230,0
|
|
20230919,141500,384763060,16230,16230,16230,16230,0
|
|
20230919,141400,384763060,16230,16230,16230,16230,0
|
|
20230919,141300,384763060,16230,16230,16230,16230,1
|
|
20230919,141200,384746830,16270,16250,16270,16250,14
|
|
20230919,141100,384519070,16240,16240,16240,16240,0
|
|
20230919,141000,384519070,16240,16240,16240,16240,0
|
|
20230919,140900,384519070,16240,16240,16240,16240,0
|
|
20230919,140800,384519070,16240,16240,16240,16240,0
|
|
20230919,140700,384519070,16240,16240,16240,16240,1
|
|
20230919,140600,384502830,16230,16230,16230,16230,0
|
|
20230919,140500,384502830,16230,16230,16230,16230,30
|
|
20230919,140400,384015930,16260,16260,16260,16260,0
|
|
20230919,140300,384015930,16260,16260,16260,16260,0
|
|
20230919,140200,384015930,16260,16260,16260,16260,0
|
|
20230919,140100,384015930,16260,16260,16260,16260,0
|
|
20230919,140000,384015930,16260,16260,16260,16260,2
|
|
20230919,135900,383983410,16220,16220,16220,16220,0
|
|
20230919,135800,383983410,16220,16220,16220,16220,0
|
|
20230919,135700,383983410,16220,16220,16220,16220,0
|
|
20230919,135600,383983410,16220,16220,16220,16220,0
|
|
20230919,135500,383983410,16220,16220,16220,16220,0
|
|
20230919,135400,383983410,16220,16220,16220,16220,2
|
|
20230919,135300,383950970,16240,16240,16240,16240,0
|
|
20230919,135200,383950970,16240,16240,16240,16240,0
|
|
20230919,135100,383950970,16240,16240,16240,16240,0
|
|
20230919,135000,383950970,16240,16240,16240,16240,32
|
|
20230919,134900,383431290,16240,16240,16240,16240,15
|
|
20230919,134800,383187690,16240,16240,16240,16240,0
|
|
20230919,134700,383187690,16240,16240,16240,16240,0
|
|
20230919,134600,383187690,16240,16240,16240,16240,1
|
|
20230919,134500,383171450,16260,16260,16260,16260,0
|
|
20230919,134400,383171450,16260,16260,16260,16260,0
|
|
20230919,134300,383171450,16260,16260,16260,16260,0
|
|
20230919,134200,383171450,16260,16260,16260,16260,0
|
|
20230919,134100,383171450,16260,16250,16260,16250,20
|
|
20230919,134000,382846380,16240,16240,16240,16240,30
|
|
20230919,133900,382359180,16240,16240,16240,16240,0
|
|
20230919,133800,382359180,16240,16240,16240,16240,0
|
|
20230919,133700,382359180,16240,16240,16240,16240,162
|
|
20230919,133600,379728300,16240,16240,16240,16240,0
|
|
20230919,133500,379728300,16240,16240,16240,16240,0
|
|
20230919,133400,379728300,16240,16240,16240,16240,0
|
|
20230919,133300,379728300,16240,16240,16240,16240,0
|
|
20230919,133200,379728300,16240,16240,16240,16240,37
|
|
20230919,133100,379127420,16240,16240,16240,16240,38
|
|
20230919,133000,378510300,16240,16240,16240,16240,39
|
|
20230919,132900,377876940,16250,16250,16250,16250,0
|
|
20230919,132800,377876940,16250,16250,16250,16250,0
|
|
20230919,132700,377876940,16250,16250,16250,16250,0
|
|
20230919,132600,377876940,16250,16250,16250,16250,1
|
|
20230919,132500,377860690,16240,16230,16240,16230,22
|
|
20230919,132400,377503480,16230,16230,16230,16230,1
|
|
20230919,132300,377487250,16210,16210,16210,16210,0
|
|
20230919,132200,377487250,16210,16210,16210,16210,12
|
|
20230919,132100,377292730,16210,16210,16210,16210,3
|
|
20230919,132000,377244100,16210,16210,16210,16210,1
|
|
20230919,131900,377227890,16200,16200,16200,16200,10
|
|
20230919,131800,377065890,16210,16210,16210,16210,7
|
|
20230919,131700,376952420,16210,16210,16210,16210,0
|
|
20230919,131600,376952420,16210,16210,16210,16210,2
|
|
20230919,131500,376920000,16210,16210,16210,16210,211
|
|
20230919,131400,373499690,16210,16210,16210,16210,0
|
|
20230919,131300,373499690,16210,16210,16210,16210,16
|
|
20230919,131200,373240330,16210,16210,16210,16210,0
|
|
20230919,131100,373240330,16210,16210,16210,16210,0
|
|
20230919,131000,373240330,16210,16210,16210,16210,3
|
|
20230919,130900,373191700,16210,16210,16210,16210,0
|
|
20230919,130800,373191700,16210,16210,16210,16210,1
|
|
20230919,130700,373175490,16210,16210,16210,16210,87
|
|
20230919,130600,371765220,16210,16210,16210,16210,0
|
|
20230919,130500,371765220,16210,16210,16210,16210,0
|
|
20230919,130400,371765220,16210,16210,16210,16210,260
|
|
20230919,130300,367550620,16210,16220,16220,16210,19
|
|
20230919,130200,367242450,16220,16220,16220,16220,0
|
|
20230919,130100,367242450,16220,16220,16220,16220,0
|
|
20230919,130000,367242450,16220,16220,16220,16220,0
|
|
20230919,125900,367242450,16220,16220,16220,16220,0
|
|
20230919,125800,367242450,16220,16220,16220,16220,1
|
|
20230919,125700,367226230,16220,16220,16220,16220,7
|
|
20230919,125600,367112690,16220,16220,16220,16220,0
|
|
20230919,125500,367112690,16220,16220,16220,16220,103
|
|
20230919,125400,365442030,16220,16220,16220,16220,200
|
|
20230919,125300,362198030,16230,16230,16230,16230,0
|
|
20230919,125200,362198030,16230,16230,16230,16230,0
|
|
20230919,125100,362198030,16230,16230,16230,16230,1
|
|
20230919,125000,362181800,16240,16240,16240,16240,1
|
|
20230919,124900,362165560,16250,16250,16250,16250,0
|
|
20230919,124800,362165560,16250,16250,16250,16250,0
|
|
20230919,124700,362165560,16250,16250,16250,16250,0
|
|
20230919,124600,362165560,16250,16250,16250,16250,0
|
|
20230919,124500,362165560,16250,16250,16250,16250,0
|
|
20230919,124400,362165560,16250,16260,16260,16250,2
|
|
20230919,124300,362133050,16220,16220,16220,16220,0
|
|
20230919,124200,362133050,16220,16230,16230,16220,78
|
|
20230919,124100,360867410,16230,16230,16230,16230,0
|
|
20230919,124000,360867410,16230,16230,16230,16230,0
|
|
20230919,123900,360867410,16230,16230,16230,16230,22
|
|
20230919,123800,360510350,16210,16210,16210,16210,0
|
|
20230919,123700,360510350,16210,16210,16210,16210,0
|
|
20230919,123600,360510350,16210,16210,16210,16210,0
|
|
20230919,123500,360510350,16210,16210,16210,16210,0
|
|
20230919,123400,360510350,16210,16210,16210,16210,0
|
|
20230919,123300,360510350,16210,16210,16210,16210,5
|
|
20230919,123200,360429300,16210,16210,16210,16210,0
|
|
20230919,123100,360429300,16210,16210,16210,16210,0
|
|
20230919,123000,360429300,16210,16210,16210,16210,0
|
|
20230919,122900,360429300,16210,16210,16210,16210,0
|
|
20230919,122800,360429300,16210,16210,16210,16210,0
|
|
20230919,122700,360429300,16210,16210,16210,16210,59
|
|
20230919,122600,359472910,16210,16200,16210,16200,356
|
|
20230919,122500,353705700,16200,16200,16200,16200,0
|
|
20230919,122400,353705700,16200,16200,16200,16200,12
|
|
20230919,122300,353511300,16200,16200,16200,16200,0
|
|
20230919,122200,353511300,16200,16200,16200,16200,1
|
|
20230919,122100,353495100,16200,16200,16200,16200,68
|
|
20230919,122000,352393500,16210,16210,16210,16210,0
|
|
20230919,121900,352393500,16210,16210,16210,16210,0
|
|
20230919,121800,352393500,16210,16210,16210,16210,0
|
|
20230919,121700,352393500,16210,16200,16210,16200,17
|
|
20230919,121600,352117980,16200,16200,16200,16200,0
|
|
20230919,121500,352117980,16200,16200,16200,16200,0
|
|
20230919,121400,352117980,16200,16200,16200,16200,0
|
|
20230919,121300,352117980,16200,16200,16200,16200,51
|
|
20230919,121200,351291780,16210,16210,16210,16210,0
|
|
20230919,121100,351291780,16210,16210,16210,16210,0
|
|
20230919,121000,351291780,16210,16210,16210,16210,0
|
|
20230919,120900,351291780,16210,16200,16210,16190,597
|
|
20230919,120800,341619750,16200,16200,16200,16200,0
|
|
20230919,120700,341619750,16200,16200,16200,16200,0
|
|
20230919,120600,341619750,16200,16200,16200,16200,0
|
|
20230919,120500,341619750,16200,16200,16200,16200,37
|
|
20230919,120400,341020350,16210,16210,16210,16210,0
|
|
20230919,120300,341020350,16210,16210,16210,16210,18
|
|
20230919,120200,340728570,16200,16200,16200,16200,80
|
|
20230919,120100,339432570,16200,16200,16200,16200,0
|
|
20230919,120000,339432570,16200,16200,16200,16200,0
|
|
20230919,115900,339432570,16200,16200,16200,16200,0
|
|
20230919,115800,339432570,16200,16200,16200,16200,10
|
|
20230919,115700,339270570,16210,16210,16210,16210,1
|
|
20230919,115600,339254360,16200,16200,16200,16200,110
|
|
20230919,115500,337472360,16210,16200,16210,16200,15
|
|
20230919,115400,337229300,16200,16200,16200,16200,0
|
|
20230919,115300,337229300,16200,16200,16200,16200,9
|
|
20230919,115200,337083500,16200,16200,16200,16200,0
|
|
20230919,115100,337083500,16200,16200,16200,16200,0
|
|
20230919,115000,337083500,16200,16200,16200,16200,8
|
|
20230919,114900,336953900,16200,16210,16210,16200,53
|
|
20230919,114800,336094790,16210,16220,16220,16210,767
|
|
20230919,114700,323660070,16220,16220,16220,16220,0
|
|
20230919,114600,323660070,16220,16230,16230,16220,90
|
|
20230919,114500,322199450,16220,16220,16220,16220,100
|
|
20230919,114400,320577450,16210,16210,16210,16210,0
|
|
20230919,114300,320577450,16210,16210,16210,16210,0
|
|
20230919,114200,320577450,16210,16210,16210,16210,0
|
|
20230919,114100,320577450,16210,16210,16210,16210,0
|
|
20230919,114000,320577450,16210,16210,16210,16210,50
|
|
20230919,113900,319766950,16200,16190,16200,16190,23
|
|
20230919,113800,319394440,16200,16190,16200,16190,51
|
|
20230919,113700,318568730,16200,16200,16200,16200,0
|
|
20230919,113600,318568730,16200,16200,16200,16200,844
|
|
20230919,113500,304895930,16200,16200,16200,16200,0
|
|
20230919,113400,304895930,16200,16200,16200,16200,34
|
|
20230919,113300,304345130,16200,16200,16200,16200,40
|
|
20230919,113200,303697130,16200,16200,16200,16200,102
|
|
20230919,113100,302044730,16270,16220,16270,16170,2143
|
|
20230919,113000,267362420,16230,16220,16230,16220,15
|
|
20230919,112900,267119060,16260,16260,16260,16260,0
|
|
20230919,112800,267119060,16260,16260,16260,16260,0
|
|
20230919,112700,267119060,16260,16260,16260,16260,0
|
|
20230919,112600,267119060,16260,16260,16260,16260,0
|
|
20230919,112500,267119060,16260,16260,16260,16260,0
|
|
20230919,112400,267119060,16260,16260,16260,16260,1
|
|
20230919,112300,267102800,16260,16260,16260,16260,2
|
|
20230919,112200,267070280,16280,16280,16280,16280,0
|
|
20230919,112100,267070280,16280,16220,16280,16220,42
|
|
20230919,112000,266388860,16260,16260,16260,16260,0
|
|
20230919,111900,266388860,16260,16260,16260,16260,0
|
|
20230919,111800,266388860,16260,16260,16260,16260,0
|
|
20230919,111700,266388860,16260,16260,16260,16260,0
|
|
20230919,111600,266388860,16260,16260,16260,16260,0
|
|
20230919,111500,266388860,16260,16260,16260,16260,0
|
|
20230919,111400,266388860,16260,16210,16260,16210,68
|
|
20230919,111300,265284780,16200,16240,16240,16200,800
|
|
20230919,111200,252312300,16250,16250,16250,16250,1
|
|
20230919,111100,252296050,16260,16260,16260,16260,1
|
|
20230919,111000,252279790,16230,16260,16260,16230,500
|
|
20230919,110900,244156490,16260,16260,16260,16260,0
|
|
20230919,110800,244156490,16260,16260,16260,16260,9
|
|
20230919,110700,244010150,16270,16270,16270,16270,1
|
|
20230919,110600,243993880,16280,16280,16280,16280,0
|
|
20230919,110500,243993880,16280,16270,16280,16260,9
|
|
20230919,110400,243847510,16260,16260,16260,16260,34
|
|
20230919,110300,243294670,16270,16270,16270,16270,140
|
|
20230919,110200,241016870,16270,16270,16270,16270,0
|
|
20230919,110100,241016870,16270,16270,16270,16270,9
|
|
20230919,110000,240870440,16270,16270,16270,16270,0
|
|
20230919,105900,240870440,16270,16270,16270,16270,8
|
|
20230919,105800,240740280,16270,16270,16270,16270,9
|
|
20230919,105700,240593850,16280,16280,16280,16280,10
|
|
20230919,105600,240431050,16270,16270,16270,16270,9
|
|
20230919,105500,240284620,16280,16280,16280,16280,1
|
|
20230919,105400,240268340,16270,16280,16280,16270,13
|
|
20230919,105300,240056780,16280,16280,16280,16280,0
|
|
20230919,105200,240056780,16280,16280,16280,16280,188
|
|
20230919,105100,236996140,16270,16270,16270,16270,49
|
|
20230919,105000,236198910,16270,16270,16270,16270,0
|
|
20230919,104900,236198910,16270,16270,16270,16270,8
|
|
20230919,104800,236068750,16270,16270,16270,16270,0
|
|
20230919,104700,236068750,16270,16270,16270,16270,9
|
|
20230919,104600,235922320,16270,16270,16270,16270,40
|
|
20230919,104500,235271520,16260,16260,16260,16260,9
|
|
20230919,104400,235125180,16270,16280,16280,16270,114
|
|
20230919,104300,233269580,16280,16290,16290,16280,15
|
|
20230919,104200,233025310,16290,16280,16290,16280,10
|
|
20230919,104100,232862500,16280,16280,16280,16280,0
|
|
20230919,104000,232862500,16280,16270,16280,16270,204
|
|
20230919,103900,229543030,16260,16260,16260,16260,0
|
|
20230919,103800,229543030,16260,16260,16260,16260,9
|
|
20230919,103700,229396690,16260,16260,16260,16260,10
|
|
20230919,103600,229234090,16260,16250,16260,16250,10
|
|
20230919,103500,229071510,16250,16250,16250,16250,18
|
|
20230919,103400,228779010,16240,16240,16240,16240,0
|
|
20230919,103300,228779010,16240,16240,16240,16240,0
|
|
20230919,103200,228779010,16240,16230,16240,16210,473
|
|
20230919,103100,221100080,16240,16240,16240,16240,0
|
|
20230919,103000,221100080,16240,16240,16240,16240,0
|
|
20230919,102900,221100080,16240,16250,16250,16240,74
|
|
20230919,102800,219898300,16240,16250,16250,16240,26
|
|
20230919,102700,219476050,16280,16280,16280,16280,0
|
|
20230919,102600,219476050,16280,16280,16280,16280,0
|
|
20230919,102500,219476050,16280,16280,16280,16280,0
|
|
20230919,102400,219476050,16280,16280,16280,16280,0
|
|
20230919,102300,219476050,16280,16280,16280,16280,0
|
|
20230919,102200,219476050,16280,16230,16280,16230,90
|
|
20230919,102100,218014050,16240,16210,16240,16210,40
|
|
20230919,102000,217365590,16210,16210,16210,16210,1
|
|
20230919,101900,217349380,16210,16210,16210,16210,0
|
|
20230919,101800,217349380,16210,16210,16210,16210,0
|
|
20230919,101700,217349380,16210,16210,16210,16210,1
|
|
20230919,101600,217333170,16280,16280,16280,16200,2027
|
|
20230919,101500,184418170,16280,16270,16280,16270,24
|
|
20230919,101400,184027630,16270,16270,16270,16270,40
|
|
20230919,101300,183376830,16280,16280,16280,16280,2
|
|
20230919,101200,183344270,16290,16290,16290,16280,71
|
|
20230919,101100,182188260,16290,16280,16290,16280,92
|
|
20230919,101000,180690200,16280,16280,16280,16280,181
|
|
20230919,100900,177743520,16290,16290,16290,16290,0
|
|
20230919,100800,177743520,16290,16290,16290,16290,170
|
|
20230919,100700,174974220,16290,16300,16300,16290,86
|
|
20230919,100600,173572430,16290,16300,16300,16290,10
|
|
20230919,100500,173409520,16290,16290,16290,16290,1
|
|
20230919,100400,173393230,16290,16290,16290,16290,39
|
|
20230919,100300,172757920,16290,16290,16290,16290,70
|
|
20230919,100200,171617620,16290,16290,16290,16290,10
|
|
20230919,100100,171454720,16290,16300,16300,16290,50
|
|
20230919,100000,170640190,16320,16310,16320,16310,13
|
|
20230919,095900,170428150,16310,16310,16310,16310,101
|
|
20230919,095800,168780840,16300,16290,16300,16290,132
|
|
20230919,095700,166629470,16280,16280,16280,16280,31
|
|
20230919,095600,166124790,16280,16300,16300,16280,1192
|
|
20230919,095500,146700970,16300,16320,16320,16300,198
|
|
20230919,095400,143472150,16310,16310,16310,16310,1
|
|
20230919,095300,143455840,16300,16320,16320,16300,500
|
|
20230919,095200,135302630,16320,16320,16320,16320,100
|
|
20230919,095100,133670630,16320,16340,16340,16320,597
|
|
20230919,095000,123923710,16340,16350,16350,16340,1108
|
|
20230919,094900,105808360,16350,16360,16360,16350,64
|
|
20230919,094800,104761460,16360,16360,16360,16360,20
|
|
20230919,094700,104434260,16360,16360,16360,16360,50
|
|
20230919,094600,103616260,16360,16370,16370,16360,5
|
|
20230919,094500,103534430,16360,16360,16360,16360,79
|
|
20230919,094400,102241990,16350,16370,16370,16350,200
|
|
20230919,094300,98971540,16360,16360,16360,16360,73
|
|
20230919,094200,97777260,16380,16360,16380,16360,40
|
|
20230919,094100,97122250,16380,16380,16380,16380,2
|
|
20230919,094000,97089490,16380,16380,16380,16380,6
|
|
20230919,093900,96991210,16380,16380,16380,16380,6
|
|
20230919,093800,96892930,16340,16380,16380,16340,10
|
|
20230919,093700,96729410,16390,16390,16390,16390,50
|
|
20230919,093600,95909910,16390,16390,16390,16390,1
|
|
20230919,093500,95893520,16330,16350,16350,16330,130
|
|
20230919,093400,93769250,16350,16380,16400,16350,217
|
|
20230919,093300,90220200,16420,16420,16420,16370,178
|
|
20230919,093200,87303790,16420,16410,16420,16400,776
|
|
20230919,093100,74576630,16430,16430,16430,16430,2
|
|
20230919,093000,74543770,16410,16420,16420,16410,193
|
|
20230919,092900,71375960,16420,16440,16440,16420,357
|
|
20230919,092800,65512550,16440,16450,16450,16440,72
|
|
20230919,092700,64328850,16450,16450,16450,16450,41
|
|
20230919,092600,63654400,16450,16450,16450,16450,13
|
|
20230919,092500,63440550,16490,16490,16490,16490,0
|
|
20230919,092400,63440550,16490,16480,16490,16480,20
|
|
20230919,092300,63110840,16490,16490,16490,16490,0
|
|
20230919,092200,63110840,16490,16480,16490,16480,268
|
|
20230919,092100,58691680,16500,16500,16500,16500,0
|
|
20230919,092000,58691680,16500,16430,16500,16430,253
|
|
20230919,091900,54530260,16430,16420,16430,16420,444
|
|
20230919,091800,47235910,16430,16450,16450,16430,488
|
|
20230919,091700,39212110,16520,16520,16520,16520,184
|
|
20230919,091600,36172430,16520,16510,16520,16510,35
|
|
20230919,091500,35594570,16510,16480,16510,16480,563
|
|
20230919,091400,26316300,16500,16500,16500,16500,0
|
|
20230919,091300,26316300,16500,16480,16500,16480,445
|
|
20230919,091200,18982660,16490,16490,16490,16490,29
|
|
20230919,091100,18504450,16500,16500,16500,16500,27
|
|
20230919,091000,18058950,16510,16510,16510,16510,8
|
|
20230919,090900,17926870,16460,16460,16460,16460,70
|
|
20230919,090800,16774670,16460,16540,16540,16460,21
|
|
20230919,090700,16428930,16550,16550,16550,16550,1
|
|
20230919,090600,16412380,16580,16580,16580,16580,0
|
|
20230919,090500,16412380,16580,16580,16580,16580,0
|
|
20230919,090400,16412380,16580,16580,16580,16580,40
|
|
20230919,090300,15749180,16580,16580,16580,16580,1
|
|
20230919,090200,15732600,16420,16480,16480,16420,790
|
|
20230919,090100,2719540,16600,16500,16600,16500,3
|
|
20230919,090000,2669940,16500,16480,16500,16480,162
|