641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193800,1083177890,16210,16210,16210,16210,1148
|
|
20230908,193700,1083177890,16210,16210,16210,16210,0
|
|
20230908,193600,1083177890,16210,16210,16210,16210,0
|
|
20230908,193500,1083177890,16210,16210,16210,16210,0
|
|
20230908,193400,1083177890,16210,16210,16210,16210,0
|
|
20230908,193300,1083177890,16210,16210,16210,16210,0
|
|
20230908,193200,1083177890,16210,16210,16210,16210,0
|
|
20230908,193100,1083177890,16210,16210,16210,16210,0
|
|
20230908,193000,1083177890,16210,16210,16210,16210,0
|
|
20230908,192900,1083177890,16210,16210,16210,16210,0
|
|
20230908,192800,1083177890,16210,16210,16210,16210,0
|
|
20230908,192700,1083177890,16210,16210,16210,16210,0
|
|
20230908,192600,1083177890,16210,16210,16210,16210,0
|
|
20230908,192500,1083177890,16210,16210,16210,16210,0
|
|
20230908,192400,1083177890,16210,16210,16210,16210,0
|
|
20230908,192300,1083177890,16210,16210,16210,16210,0
|
|
20230908,192200,1083177890,16210,16210,16210,16210,0
|
|
20230908,192100,1083177890,16210,16210,16210,16210,0
|
|
20230908,192000,1083177890,16210,16210,16210,16210,0
|
|
20230908,191900,1083177890,16210,16210,16210,16210,0
|
|
20230908,191800,1083177890,16210,16210,16210,16210,0
|
|
20230908,191700,1083177890,16210,16210,16210,16210,0
|
|
20230908,191600,1083177890,16210,16210,16210,16210,0
|
|
20230908,191500,1083177890,16210,16210,16210,16210,0
|
|
20230908,191400,1083177890,16210,16210,16210,16210,0
|
|
20230908,191300,1083177890,16210,16210,16210,16210,0
|
|
20230908,191200,1083177890,16210,16210,16210,16210,0
|
|
20230908,191100,1083177890,16210,16210,16210,16210,0
|
|
20230908,191000,1083177890,16210,16210,16210,16210,0
|
|
20230908,190900,1083177890,16210,16210,16210,16210,0
|
|
20230908,190800,1083177890,16210,16210,16210,16210,1148
|
|
20230908,190700,1083177890,16210,16210,16210,16210,0
|
|
20230908,190600,1083177890,16210,16210,16210,16210,0
|
|
20230908,190500,1083177890,16210,16210,16210,16210,0
|
|
20230908,190400,1083177890,16210,16210,16210,16210,0
|
|
20230908,190300,1083177890,16210,16210,16210,16210,0
|
|
20230908,190200,1083177890,16210,16210,16210,16210,0
|
|
20230908,190100,1083177890,16210,16210,16210,16210,0
|
|
20230908,190000,1083177890,16210,16210,16210,16210,0
|
|
20230908,185900,1083177890,16210,16210,16210,16210,0
|
|
20230908,185800,1083177890,16210,16210,16210,16210,0
|
|
20230908,185700,1083177890,16210,16210,16210,16210,0
|
|
20230908,185600,1083177890,16210,16210,16210,16210,0
|
|
20230908,185500,1083177890,16210,16210,16210,16210,0
|
|
20230908,185400,1083177890,16210,16210,16210,16210,0
|
|
20230908,185300,1083177890,16210,16210,16210,16210,0
|
|
20230908,185200,1083177890,16210,16210,16210,16210,0
|
|
20230908,185100,1083177890,16210,16210,16210,16210,0
|
|
20230908,185000,1083177890,16210,16210,16210,16210,0
|
|
20230908,184900,1083177890,16210,16210,16210,16210,0
|
|
20230908,184800,1083177890,16210,16210,16210,16210,0
|
|
20230908,184700,1083177890,16210,16210,16210,16210,0
|
|
20230908,184600,1083177890,16210,16210,16210,16210,0
|
|
20230908,184500,1083177890,16210,16210,16210,16210,0
|
|
20230908,184400,1083177890,16210,16210,16210,16210,0
|
|
20230908,184300,1083177890,16210,16210,16210,16210,0
|
|
20230908,184200,1083177890,16210,16210,16210,16210,0
|
|
20230908,184100,1083177890,16210,16210,16210,16210,0
|
|
20230908,184000,1083177890,16210,16210,16210,16210,0
|
|
20230908,183900,1083177890,16210,16210,16210,16210,0
|
|
20230908,183800,1083177890,16210,16210,16210,16210,1148
|
|
20230908,183700,1083177890,16210,16210,16210,16210,0
|
|
20230908,183600,1083177890,16210,16210,16210,16210,0
|
|
20230908,183500,1083177890,16210,16210,16210,16210,0
|
|
20230908,183400,1083177890,16210,16210,16210,16210,0
|
|
20230908,183300,1083177890,16210,16210,16210,16210,0
|
|
20230908,183200,1083177890,16210,16210,16210,16210,0
|
|
20230908,183100,1083177890,16210,16210,16210,16210,0
|
|
20230908,183000,1083177890,16210,16210,16210,16210,0
|
|
20230908,182900,1083177890,16210,16210,16210,16210,0
|
|
20230908,182800,1083177890,16210,16210,16210,16210,0
|
|
20230908,182700,1083177890,16210,16210,16210,16210,0
|
|
20230908,182600,1083177890,16210,16210,16210,16210,0
|
|
20230908,182500,1083177890,16210,16210,16210,16210,0
|
|
20230908,182400,1083177890,16210,16210,16210,16210,0
|
|
20230908,182300,1083177890,16210,16210,16210,16210,0
|
|
20230908,182200,1083177890,16210,16210,16210,16210,0
|
|
20230908,182100,1083177890,16210,16210,16210,16210,0
|
|
20230908,182000,1083177890,16210,16210,16210,16210,0
|
|
20230908,181900,1083177890,16210,16210,16210,16210,0
|
|
20230908,181800,1083177890,16210,16210,16210,16210,0
|
|
20230908,181700,1083177890,16210,16210,16210,16210,0
|
|
20230908,181600,1083177890,16210,16210,16210,16210,0
|
|
20230908,181500,1083177890,16210,16210,16210,16210,0
|
|
20230908,181400,1083177890,16210,16210,16210,16210,0
|
|
20230908,181300,1083177890,16210,16210,16210,16210,0
|
|
20230908,181200,1083177890,16210,16210,16210,16210,0
|
|
20230908,181100,1083177890,16210,16210,16210,16210,0
|
|
20230908,181000,1083177890,16210,16210,16210,16210,0
|
|
20230908,180900,1083177890,16210,16210,16210,16210,0
|
|
20230908,180800,1083177890,16210,16210,16210,16210,1148
|
|
20230908,180700,1083177890,16210,16210,16210,16210,0
|
|
20230908,180600,1083177890,16210,16210,16210,16210,0
|
|
20230908,180500,1083177890,16210,16210,16210,16210,0
|
|
20230908,180400,1083177890,16210,16210,16210,16210,0
|
|
20230908,180300,1083177890,16210,16210,16210,16210,0
|
|
20230908,180200,1083177890,16210,16210,16210,16210,0
|
|
20230908,180100,1083177890,16210,16210,16210,16210,0
|
|
20230908,180000,1083177890,16210,16210,16210,16210,0
|
|
20230908,175900,1083177890,16210,16210,16210,16210,0
|
|
20230908,175800,1083177890,16210,16210,16210,16210,0
|
|
20230908,175700,1083177890,16210,16210,16210,16210,0
|
|
20230908,175600,1083177890,16210,16210,16210,16210,0
|
|
20230908,175500,1083177890,16210,16210,16210,16210,0
|
|
20230908,175400,1083177890,16210,16210,16210,16210,0
|
|
20230908,175300,1083177890,16210,16210,16210,16210,0
|
|
20230908,175200,1083177890,16210,16210,16210,16210,0
|
|
20230908,175100,1083177890,16210,16210,16210,16210,0
|
|
20230908,175000,1083177890,16210,16210,16210,16210,0
|
|
20230908,174900,1083177890,16210,16210,16210,16210,0
|
|
20230908,174800,1083177890,16210,16210,16210,16210,0
|
|
20230908,174700,1083177890,16210,16210,16210,16210,0
|
|
20230908,174600,1083177890,16210,16210,16210,16210,0
|
|
20230908,174500,1083177890,16210,16210,16210,16210,0
|
|
20230908,174400,1083177890,16210,16210,16210,16210,0
|
|
20230908,174300,1083177890,16210,16210,16210,16210,0
|
|
20230908,174200,1083177890,16210,16210,16210,16210,0
|
|
20230908,174100,1083177890,16210,16210,16210,16210,0
|
|
20230908,174000,1083177890,16210,16210,16210,16210,0
|
|
20230908,173900,1083177890,16210,16210,16210,16210,0
|
|
20230908,173800,1083177890,16210,16210,16210,16210,1148
|
|
20230908,173700,1083177890,16210,16210,16210,16210,0
|
|
20230908,173600,1083177890,16210,16210,16210,16210,0
|
|
20230908,173500,1083177890,16210,16210,16210,16210,0
|
|
20230908,173400,1083177890,16210,16210,16210,16210,0
|
|
20230908,173300,1083177890,16210,16210,16210,16210,0
|
|
20230908,173200,1083177890,16210,16210,16210,16210,0
|
|
20230908,173100,1083177890,16210,16210,16210,16210,0
|
|
20230908,173000,1083177890,16210,16210,16210,16210,0
|
|
20230908,172900,1083177890,16210,16210,16210,16210,0
|
|
20230908,172800,1083177890,16210,16210,16210,16210,0
|
|
20230908,172700,1083177890,16210,16210,16210,16210,0
|
|
20230908,172600,1083177890,16210,16210,16210,16210,0
|
|
20230908,172500,1083177890,16210,16210,16210,16210,0
|
|
20230908,172400,1083177890,16210,16210,16210,16210,0
|
|
20230908,172300,1083177890,16210,16210,16210,16210,0
|
|
20230908,172200,1083177890,16210,16210,16210,16210,0
|
|
20230908,172100,1083177890,16210,16210,16210,16210,0
|
|
20230908,172000,1083177890,16210,16210,16210,16210,0
|
|
20230908,171900,1083177890,16210,16210,16210,16210,0
|
|
20230908,171800,1083177890,16210,16210,16210,16210,0
|
|
20230908,171700,1083177890,16210,16210,16210,16210,0
|
|
20230908,171600,1083177890,16210,16210,16210,16210,0
|
|
20230908,171500,1083177890,16210,16210,16210,16210,0
|
|
20230908,171400,1083177890,16210,16210,16210,16210,0
|
|
20230908,171300,1083177890,16210,16210,16210,16210,0
|
|
20230908,171200,1083177890,16210,16210,16210,16210,0
|
|
20230908,171100,1083177890,16210,16210,16210,16210,0
|
|
20230908,171000,1083177890,16210,16210,16210,16210,0
|
|
20230908,170900,1083177890,16210,16210,16210,16210,0
|
|
20230908,170800,1083177890,16210,16210,16210,16210,1148
|
|
20230908,170700,1083177890,16210,16210,16210,16210,0
|
|
20230908,170600,1083177890,16210,16210,16210,16210,0
|
|
20230908,170500,1083177890,16210,16210,16210,16210,0
|
|
20230908,170400,1083177890,16210,16210,16210,16210,0
|
|
20230908,170300,1083177890,16210,16210,16210,16210,0
|
|
20230908,170200,1083177890,16210,16210,16210,16210,0
|
|
20230908,170100,1083177890,16210,16210,16210,16210,0
|
|
20230908,170000,1083177890,16210,16210,16210,16210,0
|
|
20230908,165900,1083177890,16210,16210,16210,16210,0
|
|
20230908,165800,1083177890,16210,16210,16210,16210,0
|
|
20230908,165700,1083177890,16210,16210,16210,16210,0
|
|
20230908,165600,1083177890,16210,16210,16210,16210,0
|
|
20230908,165500,1083177890,16210,16210,16210,16210,0
|
|
20230908,165400,1083177890,16210,16210,16210,16210,0
|
|
20230908,165300,1083177890,16210,16210,16210,16210,0
|
|
20230908,165200,1083177890,16210,16210,16210,16210,0
|
|
20230908,165100,1083177890,16210,16210,16210,16210,0
|
|
20230908,165000,1083177890,16210,16210,16210,16210,0
|
|
20230908,164900,1083177890,16210,16210,16210,16210,0
|
|
20230908,164800,1083177890,16210,16210,16210,16210,0
|
|
20230908,164700,1083177890,16210,16210,16210,16210,0
|
|
20230908,164600,1083177890,16210,16210,16210,16210,0
|
|
20230908,164500,1083177890,16210,16210,16210,16210,0
|
|
20230908,164400,1083177890,16210,16210,16210,16210,0
|
|
20230908,164300,1083177890,16210,16210,16210,16210,0
|
|
20230908,164200,1083177890,16210,16210,16210,16210,0
|
|
20230908,164100,1083177890,16210,16210,16210,16210,0
|
|
20230908,164000,1083177890,16210,16210,16210,16210,0
|
|
20230908,163900,1083177890,16210,16210,16210,16210,0
|
|
20230908,163800,1083177890,16210,16210,16210,16210,1148
|
|
20230908,163700,1083177890,16210,16210,16210,16210,0
|
|
20230908,163600,1083177890,16210,16210,16210,16210,0
|
|
20230908,163500,1083177890,16210,16210,16210,16210,0
|
|
20230908,163400,1083177890,16210,16210,16210,16210,0
|
|
20230908,163300,1083177890,16210,16210,16210,16210,0
|
|
20230908,163200,1083177890,16210,16210,16210,16210,0
|
|
20230908,163100,1083177890,16210,16210,16210,16210,0
|
|
20230908,163000,1083177890,16210,16210,16210,16210,0
|
|
20230908,162900,1083177890,16210,16210,16210,16210,0
|
|
20230908,162800,1083177890,16210,16210,16210,16210,0
|
|
20230908,162700,1083177890,16210,16210,16210,16210,0
|
|
20230908,162600,1083177890,16210,16210,16210,16210,0
|
|
20230908,162500,1083177890,16210,16210,16210,16210,0
|
|
20230908,162400,1083177890,16210,16210,16210,16210,0
|
|
20230908,162300,1083177890,16210,16210,16210,16210,0
|
|
20230908,162200,1083177890,16210,16210,16210,16210,0
|
|
20230908,162100,1083177890,16210,16210,16210,16210,0
|
|
20230908,162000,1083177890,16210,16210,16210,16210,0
|
|
20230908,161900,1083177890,16210,16210,16210,16210,0
|
|
20230908,161800,1083177890,16210,16210,16210,16210,0
|
|
20230908,161700,1083177890,16210,16210,16210,16210,0
|
|
20230908,161600,1083177890,16210,16210,16210,16210,0
|
|
20230908,161500,1083177890,16210,16210,16210,16210,0
|
|
20230908,161400,1083177890,16210,16210,16210,16210,0
|
|
20230908,161300,1083177890,16210,16210,16210,16210,0
|
|
20230908,161200,1083177890,16210,16210,16210,16210,0
|
|
20230908,161100,1083177890,16210,16210,16210,16210,0
|
|
20230908,161000,1083177890,16210,16210,16210,16210,0
|
|
20230908,160900,1083177890,16210,16210,16210,16210,0
|
|
20230908,160800,1083177890,16210,16210,16210,16210,1148
|
|
20230908,160700,1083177890,16210,16210,16210,16210,0
|
|
20230908,160600,1083177890,16210,16210,16210,16210,0
|
|
20230908,160500,1083177890,16210,16210,16210,16210,0
|
|
20230908,160400,1083177890,16210,16210,16210,16210,0
|
|
20230908,160300,1083177890,16210,16210,16210,16210,0
|
|
20230908,160200,1083177890,16210,16210,16210,16210,0
|
|
20230908,160100,1083177890,16210,16210,16210,16210,0
|
|
20230908,160000,1083177890,16210,16210,16210,16210,0
|
|
20230908,155900,1083177890,16210,16210,16210,16210,0
|
|
20230908,155800,1083177890,16210,16210,16210,16210,0
|
|
20230908,155700,1083177890,16210,16210,16210,16210,0
|
|
20230908,155600,1083177890,16210,16210,16210,16210,0
|
|
20230908,155500,1083177890,16210,16210,16210,16210,0
|
|
20230908,155400,1083177890,16210,16210,16210,16210,0
|
|
20230908,155300,1083177890,16210,16210,16210,16210,0
|
|
20230908,155200,1083177890,16210,16210,16210,16210,0
|
|
20230908,155100,1083177890,16210,16210,16210,16210,0
|
|
20230908,155000,1083177890,16210,16210,16210,16210,0
|
|
20230908,154900,1083177890,16210,16210,16210,16210,0
|
|
20230908,154800,1083177890,16210,16210,16210,16210,0
|
|
20230908,154700,1083177890,16210,16210,16210,16210,0
|
|
20230908,154600,1083177890,16210,16210,16210,16210,0
|
|
20230908,154500,1083177890,16210,16210,16210,16210,0
|
|
20230908,154400,1083177890,16210,16210,16210,16210,0
|
|
20230908,154300,1083177890,16210,16210,16210,16210,0
|
|
20230908,154200,1083177890,16210,16210,16210,16210,0
|
|
20230908,154100,1083177890,16210,16210,16210,16210,0
|
|
20230908,154000,1083177890,16210,16210,16210,16210,0
|
|
20230908,153900,1083177890,16210,16210,16210,16210,0
|
|
20230908,153800,1083177890,16210,16210,16210,16210,1148
|
|
20230908,153700,1083177890,16210,16210,16210,16210,0
|
|
20230908,153600,1083177890,16210,16210,16210,16210,0
|
|
20230908,153500,1083177890,16210,16210,16210,16210,0
|
|
20230908,153400,1083177890,16210,16210,16210,16210,0
|
|
20230908,153300,1083177890,16210,16210,16210,16210,0
|
|
20230908,153200,1083177890,16210,16210,16210,16210,0
|
|
20230908,153100,1083177890,16210,16210,16210,16210,0
|
|
20230908,153000,1083177890,16210,16210,16210,16210,1148
|
|
20230908,152900,1064568810,16180,16180,16180,16180,0
|
|
20230908,152800,1064568810,16180,16180,16180,16180,0
|
|
20230908,152700,1064568810,16180,16180,16180,16180,0
|
|
20230908,152600,1064568810,16180,16180,16180,16180,0
|
|
20230908,152500,1064568810,16180,16180,16180,16180,0
|
|
20230908,152400,1064568810,16180,16180,16180,16180,0
|
|
20230908,152300,1064568810,16180,16180,16180,16180,0
|
|
20230908,152200,1064568810,16180,16180,16180,16180,0
|
|
20230908,152100,1064568810,16180,16180,16180,16180,0
|
|
20230908,152000,1064568810,16180,16180,16180,16180,0
|
|
20230908,151900,1064568810,16180,16200,16200,16180,79
|
|
20230908,151800,1063290070,16200,16200,16200,16200,1
|
|
20230908,151700,1063273870,16200,16200,16200,16190,34
|
|
20230908,151600,1062723220,16200,16200,16200,16200,0
|
|
20230908,151500,1062723220,16200,16180,16210,16180,224
|
|
20230908,151400,1059094230,16220,16220,16220,16220,20
|
|
20230908,151300,1058769830,16210,16180,16220,16180,949
|
|
20230908,151200,1043409920,16180,16180,16180,16180,0
|
|
20230908,151100,1043409920,16180,16180,16180,16180,31
|
|
20230908,151000,1042908340,16180,16170,16180,16170,64
|
|
20230908,150900,1041872940,16180,16180,16180,16180,3
|
|
20230908,150800,1041824400,16180,16180,16180,16180,1
|
|
20230908,150700,1041808220,16170,16170,16170,16170,40
|
|
20230908,150600,1041161420,16180,16170,16180,16170,14
|
|
20230908,150500,1040935030,16180,16160,16180,16160,417
|
|
20230908,150400,1034195980,16160,16160,16160,16160,769
|
|
20230908,150300,1021768940,16160,16150,16160,16150,13
|
|
20230908,150200,1021558980,16160,16160,16160,16160,50
|
|
20230908,150100,1020750980,16160,16160,16160,16160,51
|
|
20230908,150000,1019926820,16160,16160,16160,16160,0
|
|
20230908,145900,1019926820,16160,16150,16160,16150,3
|
|
20230908,145800,1019878360,16160,16160,16160,16160,1
|
|
20230908,145700,1019862200,16150,16150,16150,16150,1
|
|
20230908,145600,1019846050,16160,16150,16160,16150,2
|
|
20230908,145500,1019813740,16160,16160,16160,16160,0
|
|
20230908,145400,1019813740,16160,16150,16160,16150,2
|
|
20230908,145300,1019781430,16160,16160,16160,16160,1
|
|
20230908,145200,1019765270,16150,16150,16150,16150,2
|
|
20230908,145100,1019732970,16160,16150,16160,16150,2
|
|
20230908,145000,1019700660,16160,16150,16160,16150,3
|
|
20230908,144900,1019652190,16170,16180,16180,16160,8
|
|
20230908,144800,1019522830,16180,16200,16200,16180,34
|
|
20230908,144700,1018972290,16210,16220,16220,16210,506
|
|
20230908,144600,1010769870,16210,16220,16220,16210,34
|
|
20230908,144500,1010218710,16210,16220,16220,16210,2
|
|
20230908,144400,1010186280,16210,16210,16210,16210,2
|
|
20230908,144300,1010153860,16220,16210,16220,16210,85
|
|
20230908,144200,1008775170,16220,16210,16220,16210,2
|
|
20230908,144100,1008742740,16210,16210,16210,16210,5
|
|
20230908,144000,1008661690,16210,16210,16210,16210,2
|
|
20230908,143900,1008629270,16210,16210,16210,16210,1
|
|
20230908,143800,1008613060,16210,16210,16210,16210,1
|
|
20230908,143700,1008596850,16220,16210,16220,16210,3
|
|
20230908,143600,1008548210,16220,16210,16220,16210,29
|
|
20230908,143500,1008078110,16220,16230,16230,16220,11
|
|
20230908,143400,1007899680,16240,16240,16250,16240,391
|
|
20230908,143300,1001549830,16250,16230,16250,16230,494
|
|
20230908,143200,993531390,16230,16220,16230,16220,3
|
|
20230908,143100,993482710,16230,16220,16230,16220,36
|
|
20230908,143000,992898780,16220,16220,16220,16220,105
|
|
20230908,142900,991195680,16230,16230,16230,16220,180
|
|
20230908,142800,988275280,16230,16220,16230,16190,41
|
|
20230908,142700,987610370,16220,16180,16240,16180,1504
|
|
20230908,142600,963250680,16180,16180,16180,16180,2
|
|
20230908,142500,963218320,16190,16170,16190,16170,427
|
|
20230908,142400,956311770,16170,16170,16170,16170,27
|
|
20230908,142300,955875180,16160,16160,16170,16160,30
|
|
20230908,142200,955390320,16170,16170,16170,16170,2
|
|
20230908,142100,955357980,16160,16170,16170,16160,23
|
|
20230908,142000,954986090,16160,16160,16160,16160,3
|
|
20230908,141900,954937610,16160,16160,16160,16160,1
|
|
20230908,141800,954921450,16170,16160,16170,16160,19
|
|
20230908,141700,954614240,16180,16180,16180,16180,0
|
|
20230908,141600,954614240,16180,16190,16190,16180,91
|
|
20230908,141500,953141850,16180,16190,16190,16180,101
|
|
20230908,141400,951507660,16180,16180,16180,16180,111
|
|
20230908,141300,949711680,16190,16190,16190,16190,1
|
|
20230908,141200,949695490,16180,16190,16190,16180,6
|
|
20230908,141100,949598390,16180,16180,16180,16180,41
|
|
20230908,141000,948935010,16190,16190,16190,16190,20
|
|
20230908,140900,948611210,16190,16180,16190,16180,103
|
|
20230908,140800,946944650,16190,16190,16190,16190,14
|
|
20230908,140700,946717990,16180,16180,16190,16180,40
|
|
20230908,140600,946070490,16180,16160,16180,16160,631
|
|
20230908,140500,935865860,16170,16170,16170,16170,0
|
|
20230908,140400,935865860,16170,16160,16170,16160,3
|
|
20230908,140300,935817370,16170,16170,16170,16170,343
|
|
20230908,140200,930271060,16170,16170,16170,16160,5
|
|
20230908,140100,930190220,16170,16170,16170,16170,1
|
|
20230908,140000,930174050,16160,16160,16160,16160,1
|
|
20230908,135900,930157890,16170,16160,16170,16160,3
|
|
20230908,135800,930109400,16160,16160,16160,16160,0
|
|
20230908,135700,930109400,16160,16160,16160,16160,1
|
|
20230908,135600,930093240,16170,16170,16170,16170,0
|
|
20230908,135500,930093240,16170,16170,16170,16160,145
|
|
20230908,135400,927748610,16170,16170,16170,16170,1
|
|
20230908,135300,927732440,16160,16160,16160,16160,2
|
|
20230908,135200,927700120,16160,16160,16160,16160,114
|
|
20230908,135100,925857880,16160,16170,16170,16160,9
|
|
20230908,135000,925712400,16160,16160,16160,16160,60
|
|
20230908,134900,924742800,16160,16160,16160,16160,138
|
|
20230908,134800,922512720,16150,16150,16160,16150,94
|
|
20230908,134700,920994520,16150,16150,16150,16150,1
|
|
20230908,134600,920978370,16160,16160,16160,16160,8
|
|
20230908,134500,920849090,16160,16150,16160,16150,4
|
|
20230908,134400,920784480,16160,16170,16170,16160,54
|
|
20230908,134300,919911830,16160,16160,16160,16160,1
|
|
20230908,134200,919895670,16160,16160,16160,16160,114
|
|
20230908,134100,918053430,16150,16170,16170,16150,3
|
|
20230908,134000,918004960,16160,16140,16160,16140,257
|
|
20230908,133900,913852120,16170,16170,16170,16170,0
|
|
20230908,133800,913852120,16170,16140,16170,16140,2
|
|
20230908,133700,913819810,16180,16180,16180,16180,0
|
|
20230908,133600,913819810,16180,16140,16180,16140,3
|
|
20230908,133500,913771350,16190,16210,16210,16190,3446
|
|
20230908,133400,857942120,16210,16210,16210,16210,1
|
|
20230908,133300,857925910,16230,16210,16230,16210,3
|
|
20230908,133200,857877260,16230,16210,16230,16210,501
|
|
20230908,133100,849756030,16240,16210,16240,16210,2
|
|
20230908,133000,849723580,16260,16260,16260,16260,0
|
|
20230908,132900,849723580,16260,16260,16270,16250,80
|
|
20230908,132800,848422780,16270,16260,16270,16260,3
|
|
20230908,132700,848373990,16270,16220,16280,16220,2975
|
|
20230908,132600,800091440,16220,16220,16220,16210,14
|
|
20230908,132500,799864370,16220,16200,16220,16200,45
|
|
20230908,132400,799135110,16200,16220,16220,16200,57
|
|
20230908,132300,798211380,16210,16200,16210,16200,1527
|
|
20230908,132200,773470910,16190,16190,16200,16190,799
|
|
20230908,132100,760534930,16180,16180,16180,16180,1
|
|
20230908,132000,760518750,16180,16180,16180,16180,0
|
|
20230908,131900,760518750,16180,16180,16180,16180,2
|
|
20230908,131800,760486390,16190,16180,16190,16180,41
|
|
20230908,131700,759823000,16180,16160,16180,16150,108
|
|
20230908,131600,758076700,16150,16150,16150,16150,0
|
|
20230908,131500,758076700,16150,16180,16180,16140,2006
|
|
20230908,131400,725677180,16190,16180,16190,16180,4
|
|
20230908,131300,725612440,16180,16180,16180,16180,0
|
|
20230908,131200,725612440,16180,16180,16180,16180,1
|
|
20230908,131100,725596260,16180,16180,16180,16180,2
|
|
20230908,131000,725563900,16180,16180,16180,16180,25
|
|
20230908,130900,725159400,16190,16180,16190,16180,24
|
|
20230908,130800,724771070,16180,16180,16180,16180,17
|
|
20230908,130700,724496010,16180,16180,16180,16180,44
|
|
20230908,130600,723784090,16180,16180,16180,16180,231
|
|
20230908,130500,720046510,16170,16170,16170,16170,2
|
|
20230908,130400,720014170,16180,16180,16180,16180,71
|
|
20230908,130300,718865390,16160,16170,16170,16160,24
|
|
20230908,130200,718477320,16170,16170,16170,16170,45
|
|
20230908,130100,717749670,16170,16170,16170,16170,62
|
|
20230908,130000,716747130,16170,16160,16180,16160,127
|
|
20230908,125900,714694370,16150,16180,16180,16150,123
|
|
20230908,125800,712706140,16170,16170,16170,16170,23
|
|
20230908,125700,712334230,16170,16170,16170,16170,0
|
|
20230908,125600,712334230,16170,16180,16180,16170,159
|
|
20230908,125500,709763100,16170,16170,16180,16170,22
|
|
20230908,125400,709407160,16180,16180,16180,16180,0
|
|
20230908,125300,709407160,16180,16180,16180,16170,406
|
|
20230908,125200,702838390,16180,16190,16190,16180,490
|
|
20230908,125100,694910180,16180,16180,16190,16180,32
|
|
20230908,125000,694392320,16180,16180,16190,16180,23
|
|
20230908,124900,694020060,16190,16190,16190,16180,7
|
|
20230908,124800,693906770,16180,16190,16190,16180,35
|
|
20230908,124700,693340340,16180,16150,16180,16150,5201
|
|
20230908,124600,609335090,16140,16150,16150,16140,3
|
|
20230908,124500,609286660,16140,16140,16140,16140,67
|
|
20230908,124400,608205280,16140,16140,16140,16140,389
|
|
20230908,124300,601926820,16140,16140,16140,16140,220
|
|
20230908,124200,598376020,16140,16140,16140,16140,0
|
|
20230908,124100,598376020,16140,16140,16140,16140,1
|
|
20230908,124000,598359880,16140,16140,16140,16140,0
|
|
20230908,123900,598359880,16140,16140,16140,16140,1
|
|
20230908,123800,598343740,16140,16140,16140,16140,4
|
|
20230908,123700,598279180,16140,16140,16140,16140,12
|
|
20230908,123600,598085500,16140,16150,16150,16140,12
|
|
20230908,123500,597891710,16150,16140,16150,16140,11
|
|
20230908,123400,597714090,16130,16140,16150,16130,414
|
|
20230908,123300,591030540,16130,16130,16130,16130,0
|
|
20230908,123200,591030540,16130,16140,16140,16130,2
|
|
20230908,123100,590998270,16130,16140,16140,16130,113
|
|
20230908,123000,589174500,16140,16130,16140,16130,159
|
|
20230908,122900,586608340,16140,16130,16140,16130,71
|
|
20230908,122800,585462420,16140,16140,16140,16130,6
|
|
20230908,122700,585365620,16130,16150,16150,16130,132
|
|
20230908,122600,583234440,16140,16140,16140,16140,258
|
|
20230908,122500,579070320,16130,16130,16130,16130,1
|
|
20230908,122400,579054190,16150,16130,16150,16130,3
|
|
20230908,122300,579005780,16140,16150,16150,16140,162
|
|
20230908,122200,576391090,16140,16150,16150,16130,3
|
|
20230908,122100,576342670,16140,16130,16140,16130,249
|
|
20230908,122000,572324730,16130,16130,16130,16120,75
|
|
20230908,121900,571115000,16120,16120,16120,16120,10
|
|
20230908,121800,570953800,16120,16120,16130,16120,7
|
|
20230908,121700,570840950,16120,16120,16120,16120,11
|
|
20230908,121600,570663630,16120,16130,16130,16120,126
|
|
20230908,121500,568632040,16130,16120,16130,16120,3
|
|
20230908,121400,568583670,16120,16120,16120,16120,30
|
|
20230908,121300,568100070,16110,16120,16120,16110,106
|
|
20230908,121200,566391360,16120,16120,16120,16120,74
|
|
20230908,121100,565198480,16110,16130,16130,16110,108
|
|
20230908,121000,563457220,16130,16110,16130,16110,9
|
|
20230908,120900,563312140,16120,16140,16140,16120,57
|
|
20230908,120800,562392740,16140,16140,16150,16140,6
|
|
20230908,120700,562295890,16150,16110,16150,16110,156
|
|
20230908,120600,559781600,16110,16110,16110,16110,2
|
|
20230908,120500,559749380,16100,16100,16110,16100,119
|
|
20230908,120400,557832780,16110,16110,16110,16110,42
|
|
20230908,120300,557156160,16110,16120,16120,16110,112
|
|
20230908,120200,555351430,16130,16130,16130,16130,20
|
|
20230908,120100,555028830,16130,16130,16130,16130,1
|
|
20230908,120000,555012700,16140,16140,16140,16130,142
|
|
20230908,115900,552720920,16130,16140,16140,16130,101
|
|
20230908,115800,551090790,16140,16130,16140,16120,18
|
|
20230908,115700,550800360,16130,16120,16130,16120,30
|
|
20230908,115600,550316480,16110,16110,16110,16110,11
|
|
20230908,115500,550139270,16110,16110,16110,16110,249
|
|
20230908,115400,546127880,16100,16100,16100,16100,1
|
|
20230908,115300,546111780,16130,16130,16130,16130,1
|
|
20230908,115200,546095650,16100,16100,16100,16100,1025
|
|
20230908,115100,529593150,16130,16130,16140,16100,3506
|
|
20230908,115000,473122460,16140,16140,16140,16140,67
|
|
20230908,114900,472041080,16150,16140,16150,16140,47
|
|
20230908,114800,471282350,16150,16150,16150,16150,0
|
|
20230908,114700,471282350,16150,16140,16150,16140,27
|
|
20230908,114600,470846410,16150,16140,16150,16140,47
|
|
20230908,114500,470087810,16140,16140,16150,16140,357
|
|
20230908,114400,464325760,16130,16130,16130,16130,3
|
|
20230908,114300,464277370,16140,16140,16140,16140,15
|
|
20230908,114200,464035270,16130,16130,16130,16130,1
|
|
20230908,114100,464019140,16140,16130,16140,16130,102
|
|
20230908,114000,462373870,16130,16140,16140,16130,16
|
|
20230908,113900,462115640,16140,16130,16140,16130,3
|
|
20230908,113800,462067240,16140,16140,16140,16140,30
|
|
20230908,113700,461583040,16140,16150,16150,16140,660
|
|
20230908,113600,450930620,16140,16150,16150,16140,51
|
|
20230908,113500,450107070,16150,16150,16150,16140,365
|
|
20230908,113400,444212360,16150,16140,16150,16140,938
|
|
20230908,113300,429072030,16130,16140,16140,16130,171
|
|
20230908,113200,426312200,16140,16130,16140,16130,957
|
|
20230908,113100,410873960,16130,16110,16130,16110,556
|
|
20230908,113000,401911360,16100,16090,16100,16090,77
|
|
20230908,112900,400671680,16100,16100,16100,16090,226
|
|
20230908,112800,397033660,16090,16090,16090,16090,72
|
|
20230908,112700,395875180,16090,16070,16090,16070,41
|
|
20230908,112600,395215530,16070,16090,16090,16070,81
|
|
20230908,112500,393912440,16090,16090,16090,16090,6
|
|
20230908,112400,393815900,16100,16100,16100,16100,1
|
|
20230908,112300,393799800,16090,16090,16100,16090,275
|
|
20230908,112200,389372780,16090,16060,16090,16060,278
|
|
20230908,112100,384907730,16060,16050,16060,16050,108
|
|
20230908,112000,383174320,16050,15990,16050,15990,2
|
|
20230908,111900,383142280,15980,16040,16050,15980,941
|
|
20230908,111800,368081460,16030,16030,16030,16030,1
|
|
20230908,111700,368065430,16040,16040,16040,16040,15
|
|
20230908,111600,367824830,16030,16030,16030,16030,2
|
|
20230908,111500,367792770,16030,16030,16030,16030,0
|
|
20230908,111400,367792770,16030,16050,16050,16030,29
|
|
20230908,111300,367327470,16040,16030,16040,16030,12
|
|
20230908,111200,367135010,16040,16040,16040,16040,170
|
|
20230908,111100,364408210,16050,16040,16050,16040,9
|
|
20230908,111000,364263780,16040,16050,16050,16040,37
|
|
20230908,110900,363670250,16040,16050,16050,16040,57
|
|
20230908,110800,362755410,16050,16040,16050,16040,12
|
|
20230908,110700,362562830,16050,16050,16050,16050,5
|
|
20230908,110600,362482580,16050,16020,16050,16020,216
|
|
20230908,110500,359021160,16020,16040,16040,16020,124
|
|
20230908,110400,357033510,16030,16030,16030,16030,2
|
|
20230908,110300,357001450,16040,16050,16050,16040,6
|
|
20230908,110200,356905200,16030,16050,16060,16030,117
|
|
20230908,110100,355027310,16050,16070,16070,16050,209
|
|
20230908,110000,351671170,16080,16080,16080,16080,7
|
|
20230908,105900,351558610,16090,16110,16110,16090,120
|
|
20230908,105800,349626550,16110,16110,16110,16110,24
|
|
20230908,105700,349239910,16100,16110,16110,16100,75
|
|
20230908,105600,348031670,16100,16070,16110,16070,590
|
|
20230908,105500,338545180,16060,16070,16070,16060,8
|
|
20230908,105400,338416630,16070,16060,16070,16060,15
|
|
20230908,105300,338175600,16070,16060,16070,16060,135
|
|
20230908,105200,336006930,16060,16050,16060,16050,9
|
|
20230908,105100,335862400,16060,16050,16060,16050,9
|
|
20230908,105000,335717870,16060,16040,16070,16040,54
|
|
20230908,104900,334851400,16070,16050,16070,16050,176
|
|
20230908,104800,332026500,16060,16060,16060,16060,1
|
|
20230908,104700,332010440,16050,16050,16060,16050,97
|
|
20230908,104600,330453150,16060,16060,16060,16060,19
|
|
20230908,104500,330148010,16070,16060,16070,16060,11
|
|
20230908,104400,329971260,16070,16070,16070,16070,12
|
|
20230908,104300,329778420,16050,16060,16060,16050,62
|
|
20230908,104200,328782710,16060,16060,16060,16060,96
|
|
20230908,104100,327240950,16060,16060,16060,16060,16
|
|
20230908,104000,326983990,16060,16070,16070,16060,11
|
|
20230908,103900,326807230,16060,16060,16060,16060,5
|
|
20230908,103800,326726930,16060,16070,16070,16060,23
|
|
20230908,103700,326357330,16070,16070,16070,16070,90
|
|
20230908,103600,324911030,16050,16050,16050,16050,2
|
|
20230908,103500,324878930,16080,16030,16080,16030,3
|
|
20230908,103400,324830740,16040,16050,16050,16040,20
|
|
20230908,103300,324509830,16040,16050,16050,16030,146
|
|
20230908,103200,322167540,16060,16070,16080,16060,94
|
|
20230908,103100,320656870,16070,16060,16070,16060,12
|
|
20230908,103000,320464130,16060,16070,16070,16060,23
|
|
20230908,102900,320094550,16070,16080,16080,16070,40
|
|
20230908,102800,319451380,16080,16070,16080,16070,11
|
|
20230908,102700,319274520,16070,16070,16070,16070,86
|
|
20230908,102600,317892500,16070,16070,16080,16070,28
|
|
20230908,102500,317442470,16080,16090,16090,16080,44
|
|
20230908,102400,316734750,16080,16080,16080,16080,1
|
|
20230908,102300,316718670,16090,16080,16100,16080,17
|
|
20230908,102200,316445150,16100,16070,16100,16030,142
|
|
20230908,102100,314168100,16080,16050,16090,16050,215
|
|
20230908,102000,310711000,16060,16060,16060,16060,1
|
|
20230908,101900,310694940,16050,16050,16070,16050,358
|
|
20230908,101800,304947410,16060,16060,16060,16060,0
|
|
20230908,101700,304947410,16060,15970,16060,15970,41
|
|
20230908,101600,304292460,15960,16020,16020,15960,282
|
|
20230908,101500,299790920,16040,16000,16040,16000,240
|
|
20230908,101400,295948600,16000,15960,16000,15960,3
|
|
20230908,101300,295900680,15990,16000,16000,15950,1516
|
|
20230908,101200,271712730,15990,16000,16000,15990,4
|
|
20230908,101100,271648740,15980,16070,16070,15970,670
|
|
20230908,101000,260933370,16070,16070,16070,16070,1
|
|
20230908,100900,260917300,16080,16030,16080,16030,20
|
|
20230908,100800,260595800,16080,16030,16080,16020,378
|
|
20230908,100700,254537390,16030,16030,16030,16020,17
|
|
20230908,100600,254264890,16030,16050,16050,16020,417
|
|
20230908,100500,247575490,16070,16080,16080,16070,19
|
|
20230908,100400,247270000,16080,16090,16090,16040,154
|
|
20230908,100300,244798040,16100,16100,16100,16100,556
|
|
20230908,100200,235846440,16120,16110,16120,16110,16
|
|
20230908,100100,235588540,16120,16120,16120,16120,13
|
|
20230908,100000,235378980,16120,16140,16140,16110,197
|
|
20230908,095900,232203230,16140,16140,16140,16140,1
|
|
20230908,095800,232187090,16100,16110,16110,16100,265
|
|
20230908,095700,227919950,16130,16140,16140,16130,24
|
|
20230908,095600,227532620,16140,16150,16150,16140,14
|
|
20230908,095500,227306650,16150,16120,16150,16120,489
|
|
20230908,095400,219413430,16120,16110,16120,16110,280
|
|
20230908,095300,214899910,16110,16120,16120,16110,62
|
|
20230908,095200,213900480,16120,16120,16120,16120,126
|
|
20230908,095100,211869360,16120,16100,16120,16100,433
|
|
20230908,095000,204896880,16100,16100,16100,16030,4
|
|
20230908,094900,204832550,16040,16090,16090,16040,390
|
|
20230908,094800,198571800,16090,16090,16110,16090,90
|
|
20230908,094700,197123680,16120,16110,16120,16110,157
|
|
20230908,094600,194594240,16110,16070,16110,16070,239
|
|
20230908,094500,190746990,16100,16030,16100,16030,462
|
|
20230908,094400,183324500,16030,16000,16030,16000,115
|
|
20230908,094300,181484320,16000,16030,16030,16000,231
|
|
20230908,094200,177782200,16070,16070,16070,16070,1
|
|
20230908,094100,177766130,16030,16030,16030,16030,1
|
|
20230908,094000,177750100,16030,16030,16030,16030,1
|
|
20230908,093900,177734070,16030,16100,16100,16030,964
|
|
20230908,093800,162223370,16100,16090,16100,16090,1113
|
|
20230908,093700,144314400,16090,16090,16100,16090,243
|
|
20230908,093600,140404020,16100,16110,16130,16100,316
|
|
20230908,093500,135310370,16120,16120,16120,16120,0
|
|
20230908,093400,135310370,16120,16130,16130,16120,367
|
|
20230908,093300,129390770,16130,16120,16130,16120,126
|
|
20230908,093200,127358490,16120,16120,16150,16120,340
|
|
20230908,093100,121868390,16120,16100,16130,16100,50
|
|
20230908,093000,121062790,16100,16100,16100,16100,22
|
|
20230908,092900,120708590,16100,16150,16160,16100,1027
|
|
20230908,092800,104141440,16110,16130,16150,16100,391
|
|
20230908,092700,97833260,16110,16150,16150,16100,29
|
|
20230908,092600,97365640,16150,16100,16160,16100,398
|
|
20230908,092500,90943460,16100,16090,16100,16080,196
|
|
20230908,092400,87788920,16090,16070,16100,16070,96
|
|
20230908,092300,86245380,16070,16050,16070,16050,297
|
|
20230908,092200,81475510,16050,16000,16050,16000,193
|
|
20230908,092100,78377910,16000,16020,16020,16000,200
|
|
20230908,092000,75176210,16020,16050,16050,16020,21
|
|
20230908,091900,74839220,16050,16050,16050,16050,127
|
|
20230908,091800,72800870,16060,16050,16060,16050,4
|
|
20230908,091700,72736660,16050,16040,16050,16040,116
|
|
20230908,091600,70875770,16060,16060,16080,16060,87
|
|
20230908,091500,69477750,16060,16070,16070,16060,81
|
|
20230908,091400,68176100,16080,16080,16080,16080,0
|
|
20230908,091300,68176100,16080,15990,16110,15990,1647
|
|
20230908,091200,41787690,15980,15980,15980,15980,35
|
|
20230908,091100,41228390,15970,15980,15980,15970,241
|
|
20230908,091000,37379480,15990,15990,15990,15990,51
|
|
20230908,090900,36563990,15990,15970,15990,15970,17
|
|
20230908,090800,36292180,15970,15970,15970,15970,5
|
|
20230908,090700,36212330,15970,16030,16030,15970,171
|
|
20230908,090600,33473540,16050,15970,16080,15970,872
|
|
20230908,090500,19516260,15960,15970,15970,15960,144
|
|
20230908,090400,17216610,15980,15970,15980,15970,26
|
|
20230908,090300,16801290,15980,15950,15980,15950,70
|
|
20230908,090200,15684390,15950,15900,15950,15900,126
|
|
20230908,090100,13680240,15900,15890,15900,15890,10
|
|
20230908,090000,13521270,15880,15870,15880,15870,852
|