681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,201800,259414120,16150,16150,16150,16150,405
|
|
20230918,201700,259414120,16150,16150,16150,16150,0
|
|
20230918,201600,259414120,16150,16150,16150,16150,0
|
|
20230918,201500,259414120,16150,16150,16150,16150,0
|
|
20230918,201400,259414120,16150,16150,16150,16150,0
|
|
20230918,201300,259414120,16150,16150,16150,16150,0
|
|
20230918,201200,259414120,16150,16150,16150,16150,0
|
|
20230918,201100,259414120,16150,16150,16150,16150,0
|
|
20230918,201000,259414120,16150,16150,16150,16150,0
|
|
20230918,200900,259414120,16150,16150,16150,16150,0
|
|
20230918,200800,259414120,16150,16150,16150,16150,0
|
|
20230918,200700,259414120,16150,16150,16150,16150,0
|
|
20230918,200600,259414120,16150,16150,16150,16150,0
|
|
20230918,200500,259414120,16150,16150,16150,16150,0
|
|
20230918,200400,259414120,16150,16150,16150,16150,0
|
|
20230918,200300,259414120,16150,16150,16150,16150,0
|
|
20230918,200200,259414120,16150,16150,16150,16150,0
|
|
20230918,200100,259414120,16150,16150,16150,16150,0
|
|
20230918,200000,259414120,16150,16150,16150,16150,0
|
|
20230918,195900,259414120,16150,16150,16150,16150,0
|
|
20230918,195800,259414120,16150,16150,16150,16150,0
|
|
20230918,195700,259414120,16150,16150,16150,16150,0
|
|
20230918,195600,259414120,16150,16150,16150,16150,0
|
|
20230918,195500,259414120,16150,16150,16150,16150,0
|
|
20230918,195400,259414120,16150,16150,16150,16150,0
|
|
20230918,195300,259414120,16150,16150,16150,16150,0
|
|
20230918,195200,259414120,16150,16150,16150,16150,0
|
|
20230918,195100,259414120,16150,16150,16150,16150,0
|
|
20230918,195000,259414120,16150,16150,16150,16150,0
|
|
20230918,194900,259414120,16150,16150,16150,16150,0
|
|
20230918,194800,259414120,16150,16150,16150,16150,405
|
|
20230918,194700,259414120,16150,16150,16150,16150,0
|
|
20230918,194600,259414120,16150,16150,16150,16150,0
|
|
20230918,194500,259414120,16150,16150,16150,16150,0
|
|
20230918,194400,259414120,16150,16150,16150,16150,0
|
|
20230918,194300,259414120,16150,16150,16150,16150,0
|
|
20230918,194200,259414120,16150,16150,16150,16150,0
|
|
20230918,194100,259414120,16150,16150,16150,16150,0
|
|
20230918,194000,259414120,16150,16150,16150,16150,0
|
|
20230918,193900,259414120,16150,16150,16150,16150,0
|
|
20230918,193800,259414120,16150,16150,16150,16150,0
|
|
20230918,193700,259414120,16150,16150,16150,16150,0
|
|
20230918,193600,259414120,16150,16150,16150,16150,0
|
|
20230918,193500,259414120,16150,16150,16150,16150,0
|
|
20230918,193400,259414120,16150,16150,16150,16150,0
|
|
20230918,193300,259414120,16150,16150,16150,16150,0
|
|
20230918,193200,259414120,16150,16150,16150,16150,0
|
|
20230918,193100,259414120,16150,16150,16150,16150,0
|
|
20230918,193000,259414120,16150,16150,16150,16150,0
|
|
20230918,192900,259414120,16150,16150,16150,16150,0
|
|
20230918,192800,259414120,16150,16150,16150,16150,0
|
|
20230918,192700,259414120,16150,16150,16150,16150,0
|
|
20230918,192600,259414120,16150,16150,16150,16150,0
|
|
20230918,192500,259414120,16150,16150,16150,16150,0
|
|
20230918,192400,259414120,16150,16150,16150,16150,0
|
|
20230918,192300,259414120,16150,16150,16150,16150,0
|
|
20230918,192200,259414120,16150,16150,16150,16150,0
|
|
20230918,192100,259414120,16150,16150,16150,16150,0
|
|
20230918,192000,259414120,16150,16150,16150,16150,0
|
|
20230918,191900,259414120,16150,16150,16150,16150,0
|
|
20230918,191800,259414120,16150,16150,16150,16150,405
|
|
20230918,191700,259414120,16150,16150,16150,16150,0
|
|
20230918,191600,259414120,16150,16150,16150,16150,0
|
|
20230918,191500,259414120,16150,16150,16150,16150,0
|
|
20230918,191400,259414120,16150,16150,16150,16150,0
|
|
20230918,191300,259414120,16150,16150,16150,16150,0
|
|
20230918,191200,259414120,16150,16150,16150,16150,0
|
|
20230918,191100,259414120,16150,16150,16150,16150,0
|
|
20230918,191000,259414120,16150,16150,16150,16150,0
|
|
20230918,190900,259414120,16150,16150,16150,16150,0
|
|
20230918,190800,259414120,16150,16150,16150,16150,0
|
|
20230918,190700,259414120,16150,16150,16150,16150,0
|
|
20230918,190600,259414120,16150,16150,16150,16150,0
|
|
20230918,190500,259414120,16150,16150,16150,16150,0
|
|
20230918,190400,259414120,16150,16150,16150,16150,0
|
|
20230918,190300,259414120,16150,16150,16150,16150,0
|
|
20230918,190200,259414120,16150,16150,16150,16150,0
|
|
20230918,190100,259414120,16150,16150,16150,16150,0
|
|
20230918,190000,259414120,16150,16150,16150,16150,0
|
|
20230918,185900,259414120,16150,16150,16150,16150,0
|
|
20230918,185800,259414120,16150,16150,16150,16150,0
|
|
20230918,185700,259414120,16150,16150,16150,16150,0
|
|
20230918,185600,259414120,16150,16150,16150,16150,0
|
|
20230918,185500,259414120,16150,16150,16150,16150,0
|
|
20230918,185400,259414120,16150,16150,16150,16150,0
|
|
20230918,185300,259414120,16150,16150,16150,16150,0
|
|
20230918,185200,259414120,16150,16150,16150,16150,0
|
|
20230918,185100,259414120,16150,16150,16150,16150,0
|
|
20230918,185000,259414120,16150,16150,16150,16150,0
|
|
20230918,184900,259414120,16150,16150,16150,16150,0
|
|
20230918,184800,259414120,16150,16150,16150,16150,405
|
|
20230918,184700,259414120,16150,16150,16150,16150,0
|
|
20230918,184600,259414120,16150,16150,16150,16150,0
|
|
20230918,184500,259414120,16150,16150,16150,16150,0
|
|
20230918,184400,259414120,16150,16150,16150,16150,0
|
|
20230918,184300,259414120,16150,16150,16150,16150,0
|
|
20230918,184200,259414120,16150,16150,16150,16150,0
|
|
20230918,184100,259414120,16150,16150,16150,16150,0
|
|
20230918,184000,259414120,16150,16150,16150,16150,0
|
|
20230918,183900,259414120,16150,16150,16150,16150,0
|
|
20230918,183800,259414120,16150,16150,16150,16150,0
|
|
20230918,183700,259414120,16150,16150,16150,16150,0
|
|
20230918,183600,259414120,16150,16150,16150,16150,0
|
|
20230918,183500,259414120,16150,16150,16150,16150,0
|
|
20230918,183400,259414120,16150,16150,16150,16150,0
|
|
20230918,183300,259414120,16150,16150,16150,16150,0
|
|
20230918,183200,259414120,16150,16150,16150,16150,0
|
|
20230918,183100,259414120,16150,16150,16150,16150,0
|
|
20230918,183000,259414120,16150,16150,16150,16150,0
|
|
20230918,182900,259414120,16150,16150,16150,16150,0
|
|
20230918,182800,259414120,16150,16150,16150,16150,0
|
|
20230918,182700,259414120,16150,16150,16150,16150,0
|
|
20230918,182600,259414120,16150,16150,16150,16150,0
|
|
20230918,182500,259414120,16150,16150,16150,16150,0
|
|
20230918,182400,259414120,16150,16150,16150,16150,0
|
|
20230918,182300,259414120,16150,16150,16150,16150,0
|
|
20230918,182200,259414120,16150,16150,16150,16150,0
|
|
20230918,182100,259414120,16150,16150,16150,16150,0
|
|
20230918,182000,259414120,16150,16150,16150,16150,0
|
|
20230918,181900,259414120,16150,16150,16150,16150,0
|
|
20230918,181800,259414120,16150,16150,16150,16150,405
|
|
20230918,181700,259414120,16150,16150,16150,16150,0
|
|
20230918,181600,259414120,16150,16150,16150,16150,0
|
|
20230918,181500,259414120,16150,16150,16150,16150,0
|
|
20230918,181400,259414120,16150,16150,16150,16150,0
|
|
20230918,181300,259414120,16150,16150,16150,16150,0
|
|
20230918,181200,259414120,16150,16150,16150,16150,0
|
|
20230918,181100,259414120,16150,16150,16150,16150,0
|
|
20230918,181000,259414120,16150,16150,16150,16150,0
|
|
20230918,180900,259414120,16150,16150,16150,16150,0
|
|
20230918,180800,259414120,16150,16150,16150,16150,0
|
|
20230918,180700,259414120,16150,16150,16150,16150,0
|
|
20230918,180600,259414120,16150,16150,16150,16150,0
|
|
20230918,180500,259414120,16150,16150,16150,16150,0
|
|
20230918,180400,259414120,16150,16150,16150,16150,0
|
|
20230918,180300,259414120,16150,16150,16150,16150,0
|
|
20230918,180200,259414120,16150,16150,16150,16150,0
|
|
20230918,180100,259414120,16150,16150,16150,16150,0
|
|
20230918,180000,259414120,16150,16150,16150,16150,0
|
|
20230918,175900,259414120,16150,16150,16150,16150,0
|
|
20230918,175800,259414120,16150,16150,16150,16150,0
|
|
20230918,175700,259414120,16150,16150,16150,16150,0
|
|
20230918,175600,259414120,16150,16150,16150,16150,0
|
|
20230918,175500,259414120,16150,16150,16150,16150,0
|
|
20230918,175400,259414120,16150,16150,16150,16150,0
|
|
20230918,175300,259414120,16150,16150,16150,16150,0
|
|
20230918,175200,259414120,16150,16150,16150,16150,0
|
|
20230918,175100,259414120,16150,16150,16150,16150,0
|
|
20230918,175000,259414120,16150,16150,16150,16150,0
|
|
20230918,174900,259414120,16150,16150,16150,16150,0
|
|
20230918,174800,259414120,16150,16150,16150,16150,405
|
|
20230918,174700,259414120,16150,16150,16150,16150,0
|
|
20230918,174600,259414120,16150,16150,16150,16150,0
|
|
20230918,174500,259414120,16150,16150,16150,16150,0
|
|
20230918,174400,259414120,16150,16150,16150,16150,0
|
|
20230918,174300,259414120,16150,16150,16150,16150,0
|
|
20230918,174200,259414120,16150,16150,16150,16150,0
|
|
20230918,174100,259414120,16150,16150,16150,16150,0
|
|
20230918,174000,259414120,16150,16150,16150,16150,0
|
|
20230918,173900,259414120,16150,16150,16150,16150,0
|
|
20230918,173800,259414120,16150,16150,16150,16150,0
|
|
20230918,173700,259414120,16150,16150,16150,16150,0
|
|
20230918,173600,259414120,16150,16150,16150,16150,0
|
|
20230918,173500,259414120,16150,16150,16150,16150,0
|
|
20230918,173400,259414120,16150,16150,16150,16150,0
|
|
20230918,173300,259414120,16150,16150,16150,16150,0
|
|
20230918,173200,259414120,16150,16150,16150,16150,0
|
|
20230918,173100,259414120,16150,16150,16150,16150,0
|
|
20230918,173000,259414120,16150,16150,16150,16150,0
|
|
20230918,172900,259414120,16150,16150,16150,16150,0
|
|
20230918,172800,259414120,16150,16150,16150,16150,0
|
|
20230918,172700,259414120,16150,16150,16150,16150,0
|
|
20230918,172600,259414120,16150,16150,16150,16150,0
|
|
20230918,172500,259414120,16150,16150,16150,16150,0
|
|
20230918,172400,259414120,16150,16150,16150,16150,0
|
|
20230918,172300,259414120,16150,16150,16150,16150,0
|
|
20230918,172200,259414120,16150,16150,16150,16150,0
|
|
20230918,172100,259414120,16150,16150,16150,16150,0
|
|
20230918,172000,259414120,16150,16150,16150,16150,0
|
|
20230918,171900,259414120,16150,16150,16150,16150,0
|
|
20230918,171800,259414120,16150,16150,16150,16150,405
|
|
20230918,171700,259414120,16150,16150,16150,16150,0
|
|
20230918,171600,259414120,16150,16150,16150,16150,0
|
|
20230918,171500,259414120,16150,16150,16150,16150,0
|
|
20230918,171400,259414120,16150,16150,16150,16150,0
|
|
20230918,171300,259414120,16150,16150,16150,16150,0
|
|
20230918,171200,259414120,16150,16150,16150,16150,0
|
|
20230918,171100,259414120,16150,16150,16150,16150,0
|
|
20230918,171000,259414120,16150,16150,16150,16150,0
|
|
20230918,170900,259414120,16150,16150,16150,16150,0
|
|
20230918,170800,259414120,16150,16150,16150,16150,0
|
|
20230918,170700,259414120,16150,16150,16150,16150,0
|
|
20230918,170600,259414120,16150,16150,16150,16150,0
|
|
20230918,170500,259414120,16150,16150,16150,16150,0
|
|
20230918,170400,259414120,16150,16150,16150,16150,0
|
|
20230918,170300,259414120,16150,16150,16150,16150,0
|
|
20230918,170200,259414120,16150,16150,16150,16150,0
|
|
20230918,170100,259414120,16150,16150,16150,16150,0
|
|
20230918,170000,259414120,16150,16150,16150,16150,0
|
|
20230918,165900,259414120,16150,16150,16150,16150,0
|
|
20230918,165800,259414120,16150,16150,16150,16150,0
|
|
20230918,165700,259414120,16150,16150,16150,16150,0
|
|
20230918,165600,259414120,16150,16150,16150,16150,0
|
|
20230918,165500,259414120,16150,16150,16150,16150,0
|
|
20230918,165400,259414120,16150,16150,16150,16150,0
|
|
20230918,165300,259414120,16150,16150,16150,16150,0
|
|
20230918,165200,259414120,16150,16150,16150,16150,0
|
|
20230918,165100,259414120,16150,16150,16150,16150,0
|
|
20230918,165000,259414120,16150,16150,16150,16150,0
|
|
20230918,164900,259414120,16150,16150,16150,16150,0
|
|
20230918,164800,259414120,16150,16150,16150,16150,405
|
|
20230918,164700,259414120,16150,16150,16150,16150,0
|
|
20230918,164600,259414120,16150,16150,16150,16150,0
|
|
20230918,164500,259414120,16150,16150,16150,16150,0
|
|
20230918,164400,259414120,16150,16150,16150,16150,0
|
|
20230918,164300,259414120,16150,16150,16150,16150,0
|
|
20230918,164200,259414120,16150,16150,16150,16150,0
|
|
20230918,164100,259414120,16150,16150,16150,16150,0
|
|
20230918,164000,259414120,16150,16150,16150,16150,0
|
|
20230918,163900,259414120,16150,16150,16150,16150,0
|
|
20230918,163800,259414120,16150,16150,16150,16150,0
|
|
20230918,163700,259414120,16150,16150,16150,16150,0
|
|
20230918,163600,259414120,16150,16150,16150,16150,0
|
|
20230918,163500,259414120,16150,16150,16150,16150,0
|
|
20230918,163400,259414120,16150,16150,16150,16150,0
|
|
20230918,163300,259414120,16150,16150,16150,16150,0
|
|
20230918,163200,259414120,16150,16150,16150,16150,0
|
|
20230918,163100,259414120,16150,16150,16150,16150,0
|
|
20230918,163000,259414120,16150,16150,16150,16150,0
|
|
20230918,162900,259414120,16150,16150,16150,16150,0
|
|
20230918,162800,259414120,16150,16150,16150,16150,0
|
|
20230918,162700,259414120,16150,16150,16150,16150,0
|
|
20230918,162600,259414120,16150,16150,16150,16150,0
|
|
20230918,162500,259414120,16150,16150,16150,16150,0
|
|
20230918,162400,259414120,16150,16150,16150,16150,0
|
|
20230918,162300,259414120,16150,16150,16150,16150,0
|
|
20230918,162200,259414120,16150,16150,16150,16150,0
|
|
20230918,162100,259414120,16150,16150,16150,16150,0
|
|
20230918,162000,259414120,16150,16150,16150,16150,0
|
|
20230918,161900,259414120,16150,16150,16150,16150,0
|
|
20230918,161800,259414120,16150,16150,16150,16150,405
|
|
20230918,161700,259414120,16150,16150,16150,16150,0
|
|
20230918,161600,259414120,16150,16150,16150,16150,0
|
|
20230918,161500,259414120,16150,16150,16150,16150,0
|
|
20230918,161400,259414120,16150,16150,16150,16150,0
|
|
20230918,161300,259414120,16150,16150,16150,16150,0
|
|
20230918,161200,259414120,16150,16150,16150,16150,0
|
|
20230918,161100,259414120,16150,16150,16150,16150,0
|
|
20230918,161000,259414120,16150,16150,16150,16150,0
|
|
20230918,160900,259414120,16150,16150,16150,16150,0
|
|
20230918,160800,259414120,16150,16150,16150,16150,0
|
|
20230918,160700,259414120,16150,16150,16150,16150,0
|
|
20230918,160600,259414120,16150,16150,16150,16150,0
|
|
20230918,160500,259414120,16150,16150,16150,16150,0
|
|
20230918,160400,259414120,16150,16150,16150,16150,0
|
|
20230918,160300,259414120,16150,16150,16150,16150,0
|
|
20230918,160200,259414120,16150,16150,16150,16150,0
|
|
20230918,160100,259414120,16150,16150,16150,16150,0
|
|
20230918,160000,259414120,16150,16150,16150,16150,0
|
|
20230918,155900,259414120,16150,16150,16150,16150,0
|
|
20230918,155800,259414120,16150,16150,16150,16150,0
|
|
20230918,155700,259414120,16150,16150,16150,16150,0
|
|
20230918,155600,259414120,16150,16150,16150,16150,0
|
|
20230918,155500,259414120,16150,16150,16150,16150,0
|
|
20230918,155400,259414120,16150,16150,16150,16150,0
|
|
20230918,155300,259414120,16150,16150,16150,16150,0
|
|
20230918,155200,259414120,16150,16150,16150,16150,0
|
|
20230918,155100,259414120,16150,16150,16150,16150,0
|
|
20230918,155000,259414120,16150,16150,16150,16150,0
|
|
20230918,154900,259414120,16150,16150,16150,16150,0
|
|
20230918,154800,259414120,16150,16150,16150,16150,405
|
|
20230918,154700,259414120,16150,16150,16150,16150,0
|
|
20230918,154600,259414120,16150,16150,16150,16150,0
|
|
20230918,154500,259414120,16150,16150,16150,16150,0
|
|
20230918,154400,259414120,16150,16150,16150,16150,0
|
|
20230918,154300,259414120,16150,16150,16150,16150,0
|
|
20230918,154200,259414120,16150,16150,16150,16150,0
|
|
20230918,154100,259414120,16150,16150,16150,16150,0
|
|
20230918,154000,259414120,16150,16150,16150,16150,0
|
|
20230918,153900,259414120,16150,16150,16150,16150,0
|
|
20230918,153800,259414120,16150,16150,16150,16150,0
|
|
20230918,153700,259414120,16150,16150,16150,16150,0
|
|
20230918,153600,259414120,16150,16150,16150,16150,0
|
|
20230918,153500,259414120,16150,16150,16150,16150,0
|
|
20230918,153400,259414120,16150,16150,16150,16150,0
|
|
20230918,153300,259414120,16150,16150,16150,16150,0
|
|
20230918,153200,259414120,16150,16150,16150,16150,0
|
|
20230918,153100,259414120,16150,16150,16150,16150,0
|
|
20230918,153000,259414120,16150,16150,16150,16150,405
|
|
20230918,152900,252873370,16090,16090,16090,16090,0
|
|
20230918,152800,252873370,16090,16090,16090,16090,0
|
|
20230918,152700,252873370,16090,16090,16090,16090,0
|
|
20230918,152600,252873370,16090,16090,16090,16090,0
|
|
20230918,152500,252873370,16090,16090,16090,16090,0
|
|
20230918,152400,252873370,16090,16090,16090,16090,0
|
|
20230918,152300,252873370,16090,16090,16090,16090,0
|
|
20230918,152200,252873370,16090,16090,16090,16090,0
|
|
20230918,152100,252873370,16090,16090,16090,16090,0
|
|
20230918,152000,252873370,16090,16090,16090,16090,0
|
|
20230918,151900,252873370,16090,16150,16150,16090,10
|
|
20230918,151800,252712350,16150,16150,16150,16150,22
|
|
20230918,151700,252357050,16080,16080,16080,16080,0
|
|
20230918,151600,252357050,16080,16090,16090,16080,7
|
|
20230918,151500,252244480,16150,16150,16150,16150,84
|
|
20230918,151400,250887880,16150,16140,16150,16140,269
|
|
20230918,151300,246544240,16080,16080,16080,16080,2
|
|
20230918,151200,246512080,16070,16070,16070,16070,6
|
|
20230918,151100,246415660,16070,16070,16070,16070,0
|
|
20230918,151000,246415660,16070,16150,16150,16070,22
|
|
20230918,150900,246061920,16150,16100,16150,16100,653
|
|
20230918,150800,235519880,16080,16090,16090,16080,6
|
|
20230918,150700,235423380,16100,16100,16100,16100,3
|
|
20230918,150600,235375080,16100,16100,16100,16100,0
|
|
20230918,150500,235375080,16100,16100,16100,16100,40
|
|
20230918,150400,234731080,16100,16100,16100,16100,0
|
|
20230918,150300,234731080,16100,16100,16100,16100,50
|
|
20230918,150200,233926080,16100,16110,16110,16100,158
|
|
20230918,150100,231382200,16110,16120,16120,16110,180
|
|
20230918,150000,228482260,16110,16110,16110,16110,0
|
|
20230918,145900,228482260,16110,16110,16110,16110,0
|
|
20230918,145800,228482260,16110,16110,16110,16110,0
|
|
20230918,145700,228482260,16110,16110,16110,16110,0
|
|
20230918,145600,228482260,16110,16110,16110,16110,0
|
|
20230918,145500,228482260,16110,16110,16110,16110,20
|
|
20230918,145400,228160060,16110,16110,16110,16110,0
|
|
20230918,145300,228160060,16110,16110,16110,16110,0
|
|
20230918,145200,228160060,16110,16110,16110,16110,12
|
|
20230918,145100,227966740,16110,16120,16130,16110,13
|
|
20230918,145000,227757180,16120,16120,16120,16120,0
|
|
20230918,144900,227757180,16120,16120,16120,16120,25
|
|
20230918,144800,227354180,16120,16120,16120,16120,5
|
|
20230918,144700,227273580,16120,16140,16140,16120,80
|
|
20230918,144600,225982860,16110,16110,16110,16110,58
|
|
20230918,144500,225048480,16110,16110,16110,16110,1
|
|
20230918,144400,225032370,16110,16110,16110,16110,1
|
|
20230918,144300,225016260,16110,16110,16110,16110,32
|
|
20230918,144200,224500740,16110,16110,16110,16110,4
|
|
20230918,144100,224436300,16110,16140,16140,16110,27
|
|
20230918,144000,224000550,16140,16140,16140,16140,3
|
|
20230918,143900,223952130,16110,16110,16110,16110,0
|
|
20230918,143800,223952130,16110,16110,16110,16110,0
|
|
20230918,143700,223952130,16110,16110,16110,16110,0
|
|
20230918,143600,223952130,16110,16110,16110,16110,0
|
|
20230918,143500,223952130,16110,16110,16110,16110,21
|
|
20230918,143400,223613820,16110,16110,16110,16110,1
|
|
20230918,143300,223597710,16110,16110,16110,16110,11
|
|
20230918,143200,223420500,16150,16150,16150,16150,22
|
|
20230918,143100,223065200,16150,16140,16150,16140,5
|
|
20230918,143000,222984490,16150,16150,16150,16150,0
|
|
20230918,142900,222984490,16150,16150,16150,16150,9
|
|
20230918,142800,222839140,16150,16140,16150,16140,103
|
|
20230918,142700,221176590,16140,16140,16140,16140,0
|
|
20230918,142600,221176590,16140,16100,16140,16100,25
|
|
20230918,142500,220773730,16140,16140,16140,16130,450
|
|
20230918,142400,213510840,16140,16140,16140,16140,0
|
|
20230918,142300,213510840,16140,16140,16140,16140,2
|
|
20230918,142200,213478560,16150,16150,16150,16150,0
|
|
20230918,142100,213478560,16150,16120,16150,16120,40
|
|
20230918,142000,212833630,16090,16120,16120,16090,2
|
|
20230918,141900,212801420,16120,16120,16120,16120,7
|
|
20230918,141800,212688580,16130,16130,16130,16130,0
|
|
20230918,141700,212688580,16130,16130,16130,16130,0
|
|
20230918,141600,212688580,16130,16130,16130,16130,2
|
|
20230918,141500,212656320,16130,16130,16130,16130,4
|
|
20230918,141400,212591800,16130,16130,16130,16130,0
|
|
20230918,141300,212591800,16130,16130,16130,16130,0
|
|
20230918,141200,212591800,16130,16130,16130,16130,1
|
|
20230918,141100,212575670,16130,16130,16130,16130,17
|
|
20230918,141000,212301460,16140,16140,16140,16140,0
|
|
20230918,140900,212301460,16140,16140,16140,16140,0
|
|
20230918,140800,212301460,16140,16140,16140,16140,0
|
|
20230918,140700,212301460,16140,16140,16140,16140,64
|
|
20230918,140600,211268500,16140,16140,16140,16140,0
|
|
20230918,140500,211268500,16140,16140,16140,16140,0
|
|
20230918,140400,211268500,16140,16140,16140,16140,0
|
|
20230918,140300,211268500,16140,16140,16140,16140,0
|
|
20230918,140200,211268500,16140,16120,16140,16120,20
|
|
20230918,140100,210945950,16130,16130,16130,16130,0
|
|
20230918,140000,210945950,16130,16130,16130,16130,0
|
|
20230918,135900,210945950,16130,16130,16130,16130,5
|
|
20230918,135800,210865300,16070,16070,16070,16070,0
|
|
20230918,135700,210865300,16070,16070,16070,16070,0
|
|
20230918,135600,210865300,16070,16070,16070,16070,0
|
|
20230918,135500,210865300,16070,16070,16070,16070,0
|
|
20230918,135400,210865300,16070,16070,16070,16070,0
|
|
20230918,135300,210865300,16070,16070,16070,16070,1
|
|
20230918,135200,210849230,16120,16070,16120,16070,6
|
|
20230918,135100,210752560,16130,16070,16130,16070,12
|
|
20230918,135000,210559380,16070,16070,16070,16070,10
|
|
20230918,134900,210398680,16100,16100,16100,16100,0
|
|
20230918,134800,210398680,16100,16100,16100,16100,0
|
|
20230918,134700,210398680,16100,16100,16100,16100,10
|
|
20230918,134600,210237680,16100,16100,16100,16100,0
|
|
20230918,134500,210237680,16100,16100,16100,16100,0
|
|
20230918,134400,210237680,16100,16100,16100,16100,0
|
|
20230918,134300,210237680,16100,16110,16110,16100,5
|
|
20230918,134200,210157140,16120,16140,16140,16120,87
|
|
20230918,134100,208752980,16140,16120,16140,16120,20
|
|
20230918,134000,208430270,16120,16120,16130,16120,12
|
|
20230918,133900,208236760,16120,16130,16130,16120,6
|
|
20230918,133800,208140020,16130,16120,16130,16120,2
|
|
20230918,133700,208107770,16060,16060,16060,16060,0
|
|
20230918,133600,208107770,16060,16060,16060,16060,20
|
|
20230918,133500,207786570,16140,16140,16140,16140,0
|
|
20230918,133400,207786570,16140,16140,16140,16140,0
|
|
20230918,133300,207786570,16140,16140,16140,16140,7
|
|
20230918,133200,207673590,16140,16140,16140,16140,17
|
|
20230918,133100,207399210,16140,16130,16140,16130,5
|
|
20230918,133000,207318550,16130,16130,16130,16130,1
|
|
20230918,132900,207302420,16130,16130,16130,16130,1
|
|
20230918,132800,207286290,16140,16140,16140,16140,0
|
|
20230918,132700,207286290,16140,16140,16140,16140,3
|
|
20230918,132600,207237870,16150,16150,16150,16150,0
|
|
20230918,132500,207237870,16150,16150,16150,16150,0
|
|
20230918,132400,207237870,16150,16150,16150,16150,0
|
|
20230918,132300,207237870,16150,16150,16150,16150,0
|
|
20230918,132200,207237870,16150,16150,16150,16150,5
|
|
20230918,132100,207157120,16150,16050,16150,16050,173
|
|
20230918,132000,204377890,16050,16050,16050,16050,9
|
|
20230918,131900,204233440,16050,16050,16050,16050,1
|
|
20230918,131800,204217390,16050,16050,16050,16050,1
|
|
20230918,131700,204201340,16050,16050,16050,16050,0
|
|
20230918,131600,204201340,16050,16050,16050,16050,0
|
|
20230918,131500,204201340,16050,16050,16050,16050,1
|
|
20230918,131400,204185290,16050,16050,16050,16040,4
|
|
20230918,131300,204121110,16050,16050,16050,16030,5
|
|
20230918,131200,204040890,16040,16040,16040,16040,1
|
|
20230918,131100,204024850,16040,16040,16040,16040,17
|
|
20230918,131000,203752170,16040,16040,16040,16040,0
|
|
20230918,130900,203752170,16040,16040,16040,16040,10
|
|
20230918,130800,203591770,16030,16030,16030,16030,0
|
|
20230918,130700,203591770,16030,16030,16030,16030,0
|
|
20230918,130600,203591770,16030,16030,16030,16030,0
|
|
20230918,130500,203591770,16030,16030,16030,16030,4
|
|
20230918,130400,203527650,16040,16040,16040,16040,0
|
|
20230918,130300,203527650,16040,16040,16040,16040,0
|
|
20230918,130200,203527650,16040,16040,16040,16040,17
|
|
20230918,130100,203254970,16040,16040,16040,16040,0
|
|
20230918,130000,203254970,16040,16040,16040,16040,1
|
|
20230918,125900,203238930,16050,16050,16050,16050,4
|
|
20230918,125800,203174730,16050,16030,16050,16030,2
|
|
20230918,125700,203142650,16030,16030,16030,16030,0
|
|
20230918,125600,203142650,16030,16030,16030,16030,0
|
|
20230918,125500,203142650,16030,16030,16030,16030,0
|
|
20230918,125400,203142650,16030,16030,16030,16030,0
|
|
20230918,125300,203142650,16030,16030,16030,16030,0
|
|
20230918,125200,203142650,16030,16050,16050,16030,11
|
|
20230918,125100,202966230,16050,16030,16050,16030,19
|
|
20230918,125000,202661400,16040,16040,16040,16040,11
|
|
20230918,124900,202484960,16000,16000,16000,16000,0
|
|
20230918,124800,202484960,16000,16000,16000,16000,1
|
|
20230918,124700,202468960,16040,16040,16040,16040,0
|
|
20230918,124600,202468960,16040,16040,16040,16040,0
|
|
20230918,124500,202468960,16040,16040,16040,16040,2
|
|
20230918,124400,202436880,16050,16050,16050,16050,0
|
|
20230918,124300,202436880,16050,16050,16050,16050,0
|
|
20230918,124200,202436880,16050,16050,16050,16050,0
|
|
20230918,124100,202436880,16050,16040,16050,16040,41
|
|
20230918,124000,201779180,16050,16050,16050,16050,0
|
|
20230918,123900,201779180,16050,16050,16050,16050,0
|
|
20230918,123800,201779180,16050,16050,16050,16050,0
|
|
20230918,123700,201779180,16050,16050,16050,16050,1
|
|
20230918,123600,201763130,16050,16050,16050,16050,1
|
|
20230918,123500,201747080,16040,16040,16040,16040,1
|
|
20230918,123400,201731040,16050,16050,16050,16050,0
|
|
20230918,123300,201731040,16050,16010,16050,15980,48
|
|
20230918,123200,200962010,16020,16020,16020,16020,17
|
|
20230918,123100,200689670,16040,16040,16040,16040,0
|
|
20230918,123000,200689670,16040,16040,16040,16040,0
|
|
20230918,122900,200689670,16040,16040,16040,16040,0
|
|
20230918,122800,200689670,16040,16040,16040,16040,0
|
|
20230918,122700,200689670,16040,16040,16040,16040,0
|
|
20230918,122600,200689670,16040,16040,16040,16040,15
|
|
20230918,122500,200449070,16040,16040,16040,16040,0
|
|
20230918,122400,200449070,16040,16040,16040,16040,5
|
|
20230918,122300,200368870,16040,16040,16040,16040,5
|
|
20230918,122200,200288670,16060,16050,16060,16050,17
|
|
20230918,122100,200015660,16050,16050,16050,16050,29
|
|
20230918,122000,199550210,16060,16060,16060,16060,0
|
|
20230918,121900,199550210,16060,16060,16060,16060,0
|
|
20230918,121800,199550210,16060,16060,16060,16060,19
|
|
20230918,121700,199245070,16060,16060,16060,16060,0
|
|
20230918,121600,199245070,16060,16060,16060,16060,0
|
|
20230918,121500,199245070,16060,16060,16060,16060,5
|
|
20230918,121400,199164770,16070,16070,16070,16070,0
|
|
20230918,121300,199164770,16070,16070,16070,16070,0
|
|
20230918,121200,199164770,16070,16070,16070,16070,0
|
|
20230918,121100,199164770,16070,16070,16070,16070,18
|
|
20230918,121000,198875510,15970,15970,15970,15970,3
|
|
20230918,120900,198827600,15950,15950,15950,15950,0
|
|
20230918,120800,198827600,15950,15950,15950,15950,0
|
|
20230918,120700,198827600,15950,16070,16070,15950,200
|
|
20230918,120600,195624720,16140,16140,16140,16140,50
|
|
20230918,120500,194817720,16140,16160,16160,16140,8
|
|
20230918,120400,194688530,16160,16160,16160,16160,3
|
|
20230918,120300,194640050,16170,16160,16170,16160,56
|
|
20230918,120200,193735070,16160,16140,16160,16130,24
|
|
20230918,120100,193347390,16140,16130,16140,16130,2
|
|
20230918,120000,193315120,16080,16080,16080,16080,15
|
|
20230918,115900,193073920,16080,16080,16080,16080,0
|
|
20230918,115800,193073920,16080,16080,16080,16080,0
|
|
20230918,115700,193073920,16080,16080,16080,16080,0
|
|
20230918,115600,193073920,16080,16080,16080,16080,0
|
|
20230918,115500,193073920,16080,16090,16090,16080,50
|
|
20230918,115400,192269510,16090,16150,16150,16090,68
|
|
20230918,115300,191172050,16150,16150,16150,16150,0
|
|
20230918,115200,191172050,16150,16150,16150,16150,0
|
|
20230918,115100,191172050,16150,16140,16150,16140,18
|
|
20230918,115000,190881480,16130,16130,16130,16130,0
|
|
20230918,114900,190881480,16130,16130,16130,16130,0
|
|
20230918,114800,190881480,16130,16130,16130,16130,0
|
|
20230918,114700,190881480,16130,16130,16130,16130,0
|
|
20230918,114600,190881480,16130,16130,16130,16130,0
|
|
20230918,114500,190881480,16130,16130,16130,16130,0
|
|
20230918,114400,190881480,16130,16130,16130,16130,0
|
|
20230918,114300,190881480,16130,16130,16130,16130,213
|
|
20230918,114200,187445790,16130,16130,16130,16130,2
|
|
20230918,114100,187413530,16170,16170,16170,16170,18
|
|
20230918,114000,187122470,16130,16130,16130,16130,10
|
|
20230918,113900,186961170,16130,16130,16130,16130,0
|
|
20230918,113800,186961170,16130,16130,16130,16130,0
|
|
20230918,113700,186961170,16130,16130,16130,16130,0
|
|
20230918,113600,186961170,16130,16140,16140,16130,15
|
|
20230918,113500,186719200,16170,16170,16170,16170,0
|
|
20230918,113400,186719200,16170,16170,16170,16170,0
|
|
20230918,113300,186719200,16170,16170,16170,16170,0
|
|
20230918,113200,186719200,16170,16160,16170,16160,18
|
|
20230918,113100,186428160,16150,16150,16150,16150,0
|
|
20230918,113000,186428160,16150,16150,16150,16150,11
|
|
20230918,112900,186250510,16150,16150,16150,16150,0
|
|
20230918,112800,186250510,16150,16150,16150,16150,0
|
|
20230918,112700,186250510,16150,16150,16150,16150,150
|
|
20230918,112600,183828010,16150,16150,16160,16150,148
|
|
20230918,112500,181437720,16150,16140,16150,16140,4
|
|
20230918,112400,181373150,16150,16160,16160,16150,2
|
|
20230918,112300,181340840,16170,16170,16170,16170,4
|
|
20230918,112200,181276160,16170,16170,16170,16170,19
|
|
20230918,112100,180968930,16150,16170,16170,16150,3
|
|
20230918,112000,180920450,16110,16170,16170,16110,78
|
|
20230918,111900,179663270,16170,16170,16170,16170,7
|
|
20230918,111800,179550080,16100,16100,16100,16100,11
|
|
20230918,111700,179372980,16100,16130,16130,16100,65
|
|
20230918,111600,178325940,16140,16160,16160,16140,22
|
|
20230918,111500,177970680,16170,16170,16170,16170,2
|
|
20230918,111400,177938340,16170,16170,16170,16170,84
|
|
20230918,111300,176580060,16170,16170,16170,16170,78
|
|
20230918,111200,175318800,16170,16170,16170,16170,54
|
|
20230918,111100,174445620,16170,16160,16170,16160,18
|
|
20230918,111000,174154580,16150,16150,16150,16150,0
|
|
20230918,110900,174154580,16150,16150,16150,16150,5
|
|
20230918,110800,174073830,16160,16160,16160,16160,0
|
|
20230918,110700,174073830,16160,16130,16160,16130,265
|
|
20230918,110600,169798530,16130,16130,16130,16130,100
|
|
20230918,110500,168185530,16130,16130,16130,16130,0
|
|
20230918,110400,168185530,16130,16130,16130,16130,15
|
|
20230918,110300,167943580,16130,16100,16130,16100,241
|
|
20230918,110200,164062580,16130,16130,16130,16130,18
|
|
20230918,110100,163772240,16130,16130,16130,16130,0
|
|
20230918,110000,163772240,16130,16130,16130,16130,13
|
|
20230918,105900,163562550,16130,16130,16130,16130,1
|
|
20230918,105800,163546420,16090,16090,16090,16090,1
|
|
20230918,105700,163530330,16120,16120,16120,16120,0
|
|
20230918,105600,163530330,16120,16120,16120,16120,100
|
|
20230918,105500,161918330,16120,16120,16120,16120,12
|
|
20230918,105400,161724890,16120,16120,16120,16120,0
|
|
20230918,105300,161724890,16120,16120,16120,16120,1
|
|
20230918,105200,161708770,16120,16120,16120,16120,5
|
|
20230918,105100,161628170,16120,16120,16120,16120,16
|
|
20230918,105000,161370250,16120,16120,16120,16120,0
|
|
20230918,104900,161370250,16120,16120,16120,16120,70
|
|
20230918,104800,160241850,16120,16120,16120,16120,1
|
|
20230918,104700,160225730,16100,16100,16100,16100,0
|
|
20230918,104600,160225730,16100,16100,16100,16100,0
|
|
20230918,104500,160225730,16100,16100,16100,16100,10
|
|
20230918,104400,160064730,16130,16130,16130,16130,0
|
|
20230918,104300,160064730,16130,16130,16130,16130,0
|
|
20230918,104200,160064730,16130,16130,16130,16130,0
|
|
20230918,104100,160064730,16130,16130,16130,16060,58
|
|
20230918,104000,159131400,16100,16100,16100,16100,5
|
|
20230918,103900,159050900,16130,16120,16130,16120,72
|
|
20230918,103800,157890240,16100,16100,16100,16100,0
|
|
20230918,103700,157890240,16100,16100,16100,16100,18
|
|
20230918,103600,157600440,16100,16100,16100,16100,2
|
|
20230918,103500,157568240,16100,16100,16100,16100,2
|
|
20230918,103400,157536040,16100,16100,16100,16100,57
|
|
20230918,103300,156618340,16100,16100,16100,16100,0
|
|
20230918,103200,156618340,16100,16110,16120,16100,96
|
|
20230918,103100,155071820,16120,16120,16120,16120,0
|
|
20230918,103000,155071820,16120,16120,16120,16120,0
|
|
20230918,102900,155071820,16120,16120,16120,16120,0
|
|
20230918,102800,155071820,16120,16120,16120,16120,1
|
|
20230918,102700,155055700,16120,16120,16120,16120,0
|
|
20230918,102600,155055700,16120,16120,16120,16120,0
|
|
20230918,102500,155055700,16120,16120,16120,16120,4
|
|
20230918,102400,154991220,16130,16130,16130,16130,0
|
|
20230918,102300,154991220,16130,16120,16130,16120,5
|
|
20230918,102200,154910610,16130,16110,16140,16110,20
|
|
20230918,102100,154588020,16110,16110,16110,16100,156
|
|
20230918,102000,152074940,16110,16110,16110,16110,65
|
|
20230918,101900,151027790,16110,16110,16110,16110,10
|
|
20230918,101800,150866690,16110,16110,16110,16110,22
|
|
20230918,101700,150512270,16110,16110,16110,16110,23
|
|
20230918,101600,150141740,16110,16120,16120,16110,34
|
|
20230918,101500,149593960,16120,16120,16120,16120,0
|
|
20230918,101400,149593960,16120,16120,16120,16120,1
|
|
20230918,101300,149577840,16120,16120,16120,16120,320
|
|
20230918,101200,144419440,16120,16120,16120,16120,32
|
|
20230918,101100,143903600,16150,16150,16150,16150,19
|
|
20230918,101000,143596750,16150,16150,16150,16150,0
|
|
20230918,100900,143596750,16150,16150,16150,16120,93
|
|
20230918,100800,142095300,16180,16180,16180,16180,15
|
|
20230918,100700,141852600,16180,16180,16180,16180,0
|
|
20230918,100600,141852600,16180,16180,16180,16180,1
|
|
20230918,100500,141836420,16190,16170,16190,16170,356
|
|
20230918,100400,136076730,16170,16120,16170,16120,240
|
|
20230918,100300,132203030,16120,16120,16120,16120,502
|
|
20230918,100200,124110790,16120,16120,16120,16120,120
|
|
20230918,100100,122176390,16120,16120,16120,16120,0
|
|
20230918,100000,122176390,16120,16140,16140,16120,30
|
|
20230918,095900,121692660,16140,16120,16140,16120,64
|
|
20230918,095800,120659970,16120,16120,16120,16120,1
|
|
20230918,095700,120643850,16120,16110,16120,16110,75
|
|
20230918,095600,119434900,16120,16120,16120,16120,0
|
|
20230918,095500,119434900,16120,16120,16130,16120,38
|
|
20230918,095400,118822330,16130,16130,16130,16130,0
|
|
20230918,095300,118822330,16130,16130,16130,16130,12
|
|
20230918,095200,118628770,16130,16130,16130,16110,36
|
|
20230918,095100,118048120,16130,16070,16140,16060,126
|
|
20230918,095000,116019990,16010,16050,16050,16010,63
|
|
20230918,094900,115011260,16000,16060,16060,16000,173
|
|
20230918,094800,112233490,16100,16100,16100,16100,0
|
|
20230918,094700,112233490,16100,16100,16100,16100,0
|
|
20230918,094600,112233490,16100,16100,16110,16100,6
|
|
20230918,094500,112136870,16110,16110,16110,16110,11
|
|
20230918,094400,111959660,16060,16060,16060,16060,0
|
|
20230918,094300,111959660,16060,16060,16060,16060,22
|
|
20230918,094200,111606340,16110,16110,16110,16110,59
|
|
20230918,094100,110655850,16180,16120,16180,16120,119
|
|
20230918,094000,108736820,16110,16130,16130,16110,105
|
|
20230918,093900,107044180,16110,16110,16130,16110,555
|
|
20230918,093800,98100270,16120,16110,16120,16110,276
|
|
20230918,093700,93651670,16110,16110,16110,16110,0
|
|
20230918,093600,93651670,16110,16090,16120,16090,403
|
|
20230918,093500,87159840,16090,16020,16090,16020,1083
|
|
20230918,093400,69789310,16020,16020,16020,16020,0
|
|
20230918,093300,69789310,16020,16020,16020,16020,30
|
|
20230918,093200,69308710,16020,16020,16020,16020,0
|
|
20230918,093100,69308710,16020,16020,16020,16020,19
|
|
20230918,093000,69004330,16030,16030,16030,16030,5
|
|
20230918,092900,68924180,15900,15900,15900,15900,31
|
|
20230918,092800,68431280,15900,16010,16010,15900,800
|
|
20230918,092700,55679710,16000,16000,16000,16000,2
|
|
20230918,092600,55647710,16030,16030,16030,16030,0
|
|
20230918,092500,55647710,16030,16050,16050,16030,33
|
|
20230918,092400,55118670,16050,16050,16050,16050,0
|
|
20230918,092300,55118670,16050,16050,16050,16050,2
|
|
20230918,092200,55086570,16050,16050,16050,16050,113
|
|
20230918,092100,53272920,16050,16050,16050,16050,21
|
|
20230918,092000,52935870,16030,16030,16030,16030,0
|
|
20230918,091900,52935870,16030,16030,16030,16030,6
|
|
20230918,091800,52839690,16030,16040,16040,16030,20
|
|
20230918,091700,52518900,15920,15930,15930,15920,100
|
|
20230918,091600,50926660,15950,15930,15950,15900,76
|
|
20230918,091500,49715530,15940,15940,15940,15940,0
|
|
20230918,091400,49715530,15940,15930,15940,15920,139
|
|
20230918,091300,47501300,15930,15930,15930,15930,0
|
|
20230918,091200,47501300,15930,15940,15940,15930,77
|
|
20230918,091100,46274280,15940,16010,16010,15930,895
|
|
20230918,091000,31964140,16020,16090,16090,16020,67
|
|
20230918,090900,30888820,16110,16120,16140,16110,22
|
|
20230918,090800,30534250,16130,16130,16130,16120,4
|
|
20230918,090700,30469750,16130,16140,16140,16130,35
|
|
20230918,090600,29905040,16130,16220,16220,16090,115
|
|
20230918,090500,28048270,16230,16180,16250,16180,464
|
|
20230918,090400,20532940,16170,16000,16170,16000,456
|
|
20230918,090300,13193360,16000,16000,16000,16000,27
|
|
20230918,090200,12761360,16000,16000,16000,16000,1
|
|
20230918,090100,12745360,16000,16010,16010,16000,350
|
|
20230918,090000,7144540,16070,16070,16070,16010,445
|