680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201700,6288297330,15240,15240,15240,15240,4927
|
|
20230922,201600,6288297330,15240,15240,15240,15240,0
|
|
20230922,201500,6288297330,15240,15240,15240,15240,0
|
|
20230922,201400,6288297330,15240,15240,15240,15240,0
|
|
20230922,201300,6288297330,15240,15240,15240,15240,0
|
|
20230922,201200,6288297330,15240,15240,15240,15240,0
|
|
20230922,201100,6288297330,15240,15240,15240,15240,0
|
|
20230922,201000,6288297330,15240,15240,15240,15240,0
|
|
20230922,200900,6288297330,15240,15240,15240,15240,0
|
|
20230922,200800,6288297330,15240,15240,15240,15240,0
|
|
20230922,200700,6288297330,15240,15240,15240,15240,0
|
|
20230922,200600,6288297330,15240,15240,15240,15240,0
|
|
20230922,200500,6288297330,15240,15240,15240,15240,0
|
|
20230922,200400,6288297330,15240,15240,15240,15240,0
|
|
20230922,200300,6288297330,15240,15240,15240,15240,0
|
|
20230922,200200,6288297330,15240,15240,15240,15240,0
|
|
20230922,200100,6288297330,15240,15240,15240,15240,0
|
|
20230922,200000,6288297330,15240,15240,15240,15240,0
|
|
20230922,195900,6288297330,15240,15240,15240,15240,0
|
|
20230922,195800,6288297330,15240,15240,15240,15240,0
|
|
20230922,195700,6288297330,15240,15240,15240,15240,0
|
|
20230922,195600,6288297330,15240,15240,15240,15240,0
|
|
20230922,195500,6288297330,15240,15240,15240,15240,0
|
|
20230922,195400,6288297330,15240,15240,15240,15240,0
|
|
20230922,195300,6288297330,15240,15240,15240,15240,0
|
|
20230922,195200,6288297330,15240,15240,15240,15240,0
|
|
20230922,195100,6288297330,15240,15240,15240,15240,0
|
|
20230922,195000,6288297330,15240,15240,15240,15240,0
|
|
20230922,194900,6288297330,15240,15240,15240,15240,0
|
|
20230922,194800,6288297330,15240,15240,15240,15240,0
|
|
20230922,194700,6288297330,15240,15240,15240,15240,4927
|
|
20230922,194600,6288297330,15240,15240,15240,15240,0
|
|
20230922,194500,6288297330,15240,15240,15240,15240,0
|
|
20230922,194400,6288297330,15240,15240,15240,15240,0
|
|
20230922,194300,6288297330,15240,15240,15240,15240,0
|
|
20230922,194200,6288297330,15240,15240,15240,15240,0
|
|
20230922,194100,6288297330,15240,15240,15240,15240,0
|
|
20230922,194000,6288297330,15240,15240,15240,15240,0
|
|
20230922,193900,6288297330,15240,15240,15240,15240,0
|
|
20230922,193800,6288297330,15240,15240,15240,15240,0
|
|
20230922,193700,6288297330,15240,15240,15240,15240,0
|
|
20230922,193600,6288297330,15240,15240,15240,15240,0
|
|
20230922,193500,6288297330,15240,15240,15240,15240,0
|
|
20230922,193400,6288297330,15240,15240,15240,15240,0
|
|
20230922,193300,6288297330,15240,15240,15240,15240,0
|
|
20230922,193200,6288297330,15240,15240,15240,15240,0
|
|
20230922,193100,6288297330,15240,15240,15240,15240,0
|
|
20230922,193000,6288297330,15240,15240,15240,15240,0
|
|
20230922,192900,6288297330,15240,15240,15240,15240,0
|
|
20230922,192800,6288297330,15240,15240,15240,15240,0
|
|
20230922,192700,6288297330,15240,15240,15240,15240,0
|
|
20230922,192600,6288297330,15240,15240,15240,15240,0
|
|
20230922,192500,6288297330,15240,15240,15240,15240,0
|
|
20230922,192400,6288297330,15240,15240,15240,15240,0
|
|
20230922,192300,6288297330,15240,15240,15240,15240,0
|
|
20230922,192200,6288297330,15240,15240,15240,15240,0
|
|
20230922,192100,6288297330,15240,15240,15240,15240,0
|
|
20230922,192000,6288297330,15240,15240,15240,15240,0
|
|
20230922,191900,6288297330,15240,15240,15240,15240,0
|
|
20230922,191800,6288297330,15240,15240,15240,15240,0
|
|
20230922,191700,6288297330,15240,15240,15240,15240,4927
|
|
20230922,191600,6288297330,15240,15240,15240,15240,0
|
|
20230922,191500,6288297330,15240,15240,15240,15240,0
|
|
20230922,191400,6288297330,15240,15240,15240,15240,0
|
|
20230922,191300,6288297330,15240,15240,15240,15240,0
|
|
20230922,191200,6288297330,15240,15240,15240,15240,0
|
|
20230922,191100,6288297330,15240,15240,15240,15240,0
|
|
20230922,191000,6288297330,15240,15240,15240,15240,0
|
|
20230922,190900,6288297330,15240,15240,15240,15240,0
|
|
20230922,190800,6288297330,15240,15240,15240,15240,0
|
|
20230922,190700,6288297330,15240,15240,15240,15240,0
|
|
20230922,190600,6288297330,15240,15240,15240,15240,0
|
|
20230922,190500,6288297330,15240,15240,15240,15240,0
|
|
20230922,190400,6288297330,15240,15240,15240,15240,0
|
|
20230922,190300,6288297330,15240,15240,15240,15240,0
|
|
20230922,190200,6288297330,15240,15240,15240,15240,0
|
|
20230922,190100,6288297330,15240,15240,15240,15240,0
|
|
20230922,190000,6288297330,15240,15240,15240,15240,0
|
|
20230922,185900,6288297330,15240,15240,15240,15240,0
|
|
20230922,185800,6288297330,15240,15240,15240,15240,0
|
|
20230922,185700,6288297330,15240,15240,15240,15240,0
|
|
20230922,185600,6288297330,15240,15240,15240,15240,0
|
|
20230922,185500,6288297330,15240,15240,15240,15240,0
|
|
20230922,185400,6288297330,15240,15240,15240,15240,0
|
|
20230922,185300,6288297330,15240,15240,15240,15240,0
|
|
20230922,185200,6288297330,15240,15240,15240,15240,0
|
|
20230922,185100,6288297330,15240,15240,15240,15240,0
|
|
20230922,185000,6288297330,15240,15240,15240,15240,0
|
|
20230922,184900,6288297330,15240,15240,15240,15240,0
|
|
20230922,184800,6288297330,15240,15240,15240,15240,0
|
|
20230922,184700,6288297330,15240,15240,15240,15240,4927
|
|
20230922,184600,6288297330,15240,15240,15240,15240,0
|
|
20230922,184500,6288297330,15240,15240,15240,15240,0
|
|
20230922,184400,6288297330,15240,15240,15240,15240,0
|
|
20230922,184300,6288297330,15240,15240,15240,15240,0
|
|
20230922,184200,6288297330,15240,15240,15240,15240,0
|
|
20230922,184100,6288297330,15240,15240,15240,15240,0
|
|
20230922,184000,6288297330,15240,15240,15240,15240,0
|
|
20230922,183900,6288297330,15240,15240,15240,15240,0
|
|
20230922,183800,6288297330,15240,15240,15240,15240,0
|
|
20230922,183700,6288297330,15240,15240,15240,15240,0
|
|
20230922,183600,6288297330,15240,15240,15240,15240,0
|
|
20230922,183500,6288297330,15240,15240,15240,15240,0
|
|
20230922,183400,6288297330,15240,15240,15240,15240,0
|
|
20230922,183300,6288297330,15240,15240,15240,15240,0
|
|
20230922,183200,6288297330,15240,15240,15240,15240,0
|
|
20230922,183100,6288297330,15240,15240,15240,15240,0
|
|
20230922,183000,6288297330,15240,15240,15240,15240,0
|
|
20230922,182900,6288297330,15240,15240,15240,15240,0
|
|
20230922,182800,6288297330,15240,15240,15240,15240,0
|
|
20230922,182700,6288297330,15240,15240,15240,15240,0
|
|
20230922,182600,6288297330,15240,15240,15240,15240,0
|
|
20230922,182500,6288297330,15240,15240,15240,15240,0
|
|
20230922,182400,6288297330,15240,15240,15240,15240,0
|
|
20230922,182300,6288297330,15240,15240,15240,15240,0
|
|
20230922,182200,6288297330,15240,15240,15240,15240,0
|
|
20230922,182100,6288297330,15240,15240,15240,15240,0
|
|
20230922,182000,6288297330,15240,15240,15240,15240,0
|
|
20230922,181900,6288297330,15240,15240,15240,15240,0
|
|
20230922,181800,6288297330,15240,15240,15240,15240,0
|
|
20230922,181700,6288297330,15240,15240,15240,15240,4927
|
|
20230922,181600,6288297330,15240,15240,15240,15240,0
|
|
20230922,181500,6288297330,15240,15240,15240,15240,0
|
|
20230922,181400,6288297330,15240,15240,15240,15240,0
|
|
20230922,181300,6288297330,15240,15240,15240,15240,0
|
|
20230922,181200,6288297330,15240,15240,15240,15240,0
|
|
20230922,181100,6288297330,15240,15240,15240,15240,0
|
|
20230922,181000,6288297330,15240,15240,15240,15240,0
|
|
20230922,180900,6288297330,15240,15240,15240,15240,0
|
|
20230922,180800,6288297330,15240,15240,15240,15240,0
|
|
20230922,180700,6288297330,15240,15240,15240,15240,0
|
|
20230922,180600,6288297330,15240,15240,15240,15240,0
|
|
20230922,180500,6288297330,15240,15240,15240,15240,0
|
|
20230922,180400,6288297330,15240,15240,15240,15240,0
|
|
20230922,180300,6288297330,15240,15240,15240,15240,0
|
|
20230922,180200,6288297330,15240,15240,15240,15240,0
|
|
20230922,180100,6288297330,15240,15240,15240,15240,0
|
|
20230922,180000,6288297330,15240,15240,15240,15240,0
|
|
20230922,175900,6288297330,15240,15240,15240,15240,0
|
|
20230922,175800,6288297330,15240,15240,15240,15240,0
|
|
20230922,175700,6288297330,15240,15240,15240,15240,0
|
|
20230922,175600,6288297330,15240,15240,15240,15240,0
|
|
20230922,175500,6288297330,15240,15240,15240,15240,0
|
|
20230922,175400,6288297330,15240,15240,15240,15240,0
|
|
20230922,175300,6288297330,15240,15240,15240,15240,0
|
|
20230922,175200,6288297330,15240,15240,15240,15240,0
|
|
20230922,175100,6288297330,15240,15240,15240,15240,0
|
|
20230922,175000,6288297330,15240,15240,15240,15240,0
|
|
20230922,174900,6288297330,15240,15240,15240,15240,0
|
|
20230922,174800,6288297330,15240,15240,15240,15240,0
|
|
20230922,174700,6288297330,15240,15240,15240,15240,4927
|
|
20230922,174600,6288297330,15240,15240,15240,15240,0
|
|
20230922,174500,6288297330,15240,15240,15240,15240,0
|
|
20230922,174400,6288297330,15240,15240,15240,15240,0
|
|
20230922,174300,6288297330,15240,15240,15240,15240,0
|
|
20230922,174200,6288297330,15240,15240,15240,15240,0
|
|
20230922,174100,6288297330,15240,15240,15240,15240,0
|
|
20230922,174000,6288297330,15240,15240,15240,15240,0
|
|
20230922,173900,6288297330,15240,15240,15240,15240,0
|
|
20230922,173800,6288297330,15240,15240,15240,15240,0
|
|
20230922,173700,6288297330,15240,15240,15240,15240,0
|
|
20230922,173600,6288297330,15240,15240,15240,15240,0
|
|
20230922,173500,6288297330,15240,15240,15240,15240,0
|
|
20230922,173400,6288297330,15240,15240,15240,15240,0
|
|
20230922,173300,6288297330,15240,15240,15240,15240,0
|
|
20230922,173200,6288297330,15240,15240,15240,15240,0
|
|
20230922,173100,6288297330,15240,15240,15240,15240,0
|
|
20230922,173000,6288297330,15240,15240,15240,15240,0
|
|
20230922,172900,6288297330,15240,15240,15240,15240,0
|
|
20230922,172800,6288297330,15240,15240,15240,15240,0
|
|
20230922,172700,6288297330,15240,15240,15240,15240,0
|
|
20230922,172600,6288297330,15240,15240,15240,15240,0
|
|
20230922,172500,6288297330,15240,15240,15240,15240,0
|
|
20230922,172400,6288297330,15240,15240,15240,15240,0
|
|
20230922,172300,6288297330,15240,15240,15240,15240,0
|
|
20230922,172200,6288297330,15240,15240,15240,15240,0
|
|
20230922,172100,6288297330,15240,15240,15240,15240,0
|
|
20230922,172000,6288297330,15240,15240,15240,15240,0
|
|
20230922,171900,6288297330,15240,15240,15240,15240,0
|
|
20230922,171800,6288297330,15240,15240,15240,15240,0
|
|
20230922,171700,6288297330,15240,15240,15240,15240,4927
|
|
20230922,171600,6288297330,15240,15240,15240,15240,0
|
|
20230922,171500,6288297330,15240,15240,15240,15240,0
|
|
20230922,171400,6288297330,15240,15240,15240,15240,0
|
|
20230922,171300,6288297330,15240,15240,15240,15240,0
|
|
20230922,171200,6288297330,15240,15240,15240,15240,0
|
|
20230922,171100,6288297330,15240,15240,15240,15240,0
|
|
20230922,171000,6288297330,15240,15240,15240,15240,0
|
|
20230922,170900,6288297330,15240,15240,15240,15240,0
|
|
20230922,170800,6288297330,15240,15240,15240,15240,0
|
|
20230922,170700,6288297330,15240,15240,15240,15240,0
|
|
20230922,170600,6288297330,15240,15240,15240,15240,0
|
|
20230922,170500,6288297330,15240,15240,15240,15240,0
|
|
20230922,170400,6288297330,15240,15240,15240,15240,0
|
|
20230922,170300,6288297330,15240,15240,15240,15240,0
|
|
20230922,170200,6288297330,15240,15240,15240,15240,0
|
|
20230922,170100,6288297330,15240,15240,15240,15240,0
|
|
20230922,170000,6288297330,15240,15240,15240,15240,0
|
|
20230922,165900,6288297330,15240,15240,15240,15240,0
|
|
20230922,165800,6288297330,15240,15240,15240,15240,0
|
|
20230922,165700,6288297330,15240,15240,15240,15240,0
|
|
20230922,165600,6288297330,15240,15240,15240,15240,0
|
|
20230922,165500,6288297330,15240,15240,15240,15240,0
|
|
20230922,165400,6288297330,15240,15240,15240,15240,0
|
|
20230922,165300,6288297330,15240,15240,15240,15240,0
|
|
20230922,165200,6288297330,15240,15240,15240,15240,0
|
|
20230922,165100,6288297330,15240,15240,15240,15240,0
|
|
20230922,165000,6288297330,15240,15240,15240,15240,0
|
|
20230922,164900,6288297330,15240,15240,15240,15240,0
|
|
20230922,164800,6288297330,15240,15240,15240,15240,0
|
|
20230922,164700,6288297330,15240,15240,15240,15240,4927
|
|
20230922,164600,6288297330,15240,15240,15240,15240,0
|
|
20230922,164500,6288297330,15240,15240,15240,15240,0
|
|
20230922,164400,6288297330,15240,15240,15240,15240,0
|
|
20230922,164300,6288297330,15240,15240,15240,15240,0
|
|
20230922,164200,6288297330,15240,15240,15240,15240,0
|
|
20230922,164100,6288297330,15240,15240,15240,15240,0
|
|
20230922,164000,6288297330,15240,15240,15240,15240,0
|
|
20230922,163900,6288297330,15240,15240,15240,15240,0
|
|
20230922,163800,6288297330,15240,15240,15240,15240,0
|
|
20230922,163700,6288297330,15240,15240,15240,15240,0
|
|
20230922,163600,6288297330,15240,15240,15240,15240,0
|
|
20230922,163500,6288297330,15240,15240,15240,15240,0
|
|
20230922,163400,6288297330,15240,15240,15240,15240,0
|
|
20230922,163300,6288297330,15240,15240,15240,15240,0
|
|
20230922,163200,6288297330,15240,15240,15240,15240,0
|
|
20230922,163100,6288297330,15240,15240,15240,15240,0
|
|
20230922,163000,6288297330,15240,15240,15240,15240,0
|
|
20230922,162900,6288297330,15240,15240,15240,15240,0
|
|
20230922,162800,6288297330,15240,15240,15240,15240,0
|
|
20230922,162700,6288297330,15240,15240,15240,15240,0
|
|
20230922,162600,6288297330,15240,15240,15240,15240,0
|
|
20230922,162500,6288297330,15240,15240,15240,15240,0
|
|
20230922,162400,6288297330,15240,15240,15240,15240,0
|
|
20230922,162300,6288297330,15240,15240,15240,15240,0
|
|
20230922,162200,6288297330,15240,15240,15240,15240,0
|
|
20230922,162100,6288297330,15240,15240,15240,15240,0
|
|
20230922,162000,6288297330,15240,15240,15240,15240,0
|
|
20230922,161900,6288297330,15240,15240,15240,15240,0
|
|
20230922,161800,6288297330,15240,15240,15240,15240,0
|
|
20230922,161700,6288297330,15240,15240,15240,15240,4927
|
|
20230922,161600,6288297330,15240,15240,15240,15240,0
|
|
20230922,161500,6288297330,15240,15240,15240,15240,0
|
|
20230922,161400,6288297330,15240,15240,15240,15240,0
|
|
20230922,161300,6288297330,15240,15240,15240,15240,0
|
|
20230922,161200,6288297330,15240,15240,15240,15240,0
|
|
20230922,161100,6288297330,15240,15240,15240,15240,0
|
|
20230922,161000,6288297330,15240,15240,15240,15240,0
|
|
20230922,160900,6288297330,15240,15240,15240,15240,0
|
|
20230922,160800,6288297330,15240,15240,15240,15240,0
|
|
20230922,160700,6288297330,15240,15240,15240,15240,0
|
|
20230922,160600,6288297330,15240,15240,15240,15240,0
|
|
20230922,160500,6288297330,15240,15240,15240,15240,0
|
|
20230922,160400,6288297330,15240,15240,15240,15240,0
|
|
20230922,160300,6288297330,15240,15240,15240,15240,0
|
|
20230922,160200,6288297330,15240,15240,15240,15240,0
|
|
20230922,160100,6288297330,15240,15240,15240,15240,0
|
|
20230922,160000,6288297330,15240,15240,15240,15240,0
|
|
20230922,155900,6288297330,15240,15240,15240,15240,0
|
|
20230922,155800,6288297330,15240,15240,15240,15240,0
|
|
20230922,155700,6288297330,15240,15240,15240,15240,0
|
|
20230922,155600,6288297330,15240,15240,15240,15240,0
|
|
20230922,155500,6288297330,15240,15240,15240,15240,0
|
|
20230922,155400,6288297330,15240,15240,15240,15240,0
|
|
20230922,155300,6288297330,15240,15240,15240,15240,0
|
|
20230922,155200,6288297330,15240,15240,15240,15240,0
|
|
20230922,155100,6288297330,15240,15240,15240,15240,0
|
|
20230922,155000,6288297330,15240,15240,15240,15240,0
|
|
20230922,154900,6288297330,15240,15240,15240,15240,0
|
|
20230922,154800,6288297330,15240,15240,15240,15240,0
|
|
20230922,154700,6288297330,15240,15240,15240,15240,4927
|
|
20230922,154600,6288297330,15240,15240,15240,15240,0
|
|
20230922,154500,6288297330,15240,15240,15240,15240,0
|
|
20230922,154400,6288297330,15240,15240,15240,15240,0
|
|
20230922,154300,6288297330,15240,15240,15240,15240,0
|
|
20230922,154200,6288297330,15240,15240,15240,15240,0
|
|
20230922,154100,6288297330,15240,15240,15240,15240,0
|
|
20230922,154000,6288297330,15240,15240,15240,15240,0
|
|
20230922,153900,6288297330,15240,15240,15240,15240,0
|
|
20230922,153800,6288297330,15240,15240,15240,15240,0
|
|
20230922,153700,6288297330,15240,15240,15240,15240,0
|
|
20230922,153600,6288297330,15240,15240,15240,15240,0
|
|
20230922,153500,6288297330,15240,15240,15240,15240,0
|
|
20230922,153400,6288297330,15240,15240,15240,15240,0
|
|
20230922,153300,6288297330,15240,15240,15240,15240,0
|
|
20230922,153200,6288297330,15240,15240,15240,15240,0
|
|
20230922,153100,6288297330,15240,15240,15240,15240,0
|
|
20230922,153000,6288297330,15240,15240,15240,15240,4927
|
|
20230922,152900,6213209850,15240,15240,15240,15240,0
|
|
20230922,152800,6213209850,15240,15240,15240,15240,0
|
|
20230922,152700,6213209850,15240,15240,15240,15240,0
|
|
20230922,152600,6213209850,15240,15240,15240,15240,0
|
|
20230922,152500,6213209850,15240,15240,15240,15240,0
|
|
20230922,152400,6213209850,15240,15240,15240,15240,0
|
|
20230922,152300,6213209850,15240,15240,15240,15240,0
|
|
20230922,152200,6213209850,15240,15240,15240,15240,0
|
|
20230922,152100,6213209850,15240,15240,15240,15240,0
|
|
20230922,152000,6213209850,15240,15240,15240,15240,0
|
|
20230922,151900,6213209850,15240,15250,15260,15240,557
|
|
20230922,151800,6204717190,15260,15260,15260,15240,707
|
|
20230922,151700,6193936440,15250,15250,15260,15250,511
|
|
20230922,151600,6186143520,15250,15250,15270,15250,289
|
|
20230922,151500,6181733700,15260,15270,15270,15260,125
|
|
20230922,151400,6179825050,15270,15270,15270,15270,158
|
|
20230922,151300,6177412390,15250,15250,15260,15250,57
|
|
20230922,151200,6176543130,15250,15260,15260,15240,788
|
|
20230922,151100,6164533770,15240,15240,15240,15240,25
|
|
20230922,151000,6164152770,15240,15260,15260,15240,145
|
|
20230922,150900,6161942170,15270,15260,15270,15260,172
|
|
20230922,150800,6159316150,15260,15240,15260,15240,319
|
|
20230922,150700,6154449590,15240,15240,15260,15240,387
|
|
20230922,150600,6148551690,15240,15250,15250,15240,1195
|
|
20230922,150500,6130338910,15240,15240,15250,15240,23
|
|
20230922,150400,6129988340,15240,15250,15250,15240,394
|
|
20230922,150300,6123982760,15240,15240,15240,15240,3
|
|
20230922,150200,6123937040,15240,15250,15250,15240,425
|
|
20230922,150100,6117456370,15270,15240,15270,15240,1549
|
|
20230922,150000,6093838840,15240,15240,15240,15240,288
|
|
20230922,145900,6089449720,15240,15240,15250,15240,68
|
|
20230922,145800,6088413280,15240,15240,15250,15240,135
|
|
20230922,145700,6086355060,15240,15250,15250,15240,163
|
|
20230922,145600,6083870620,15250,15250,15250,15250,369
|
|
20230922,145500,6078243370,15250,15260,15270,15250,676
|
|
20230922,145400,6067932600,15260,15270,15270,15260,19
|
|
20230922,145300,6067642640,15270,15260,15270,15260,49
|
|
20230922,145200,6066894890,15270,15270,15270,15270,0
|
|
20230922,145100,6066894890,15270,15260,15270,15250,42
|
|
20230922,145000,6066253900,15250,15270,15270,15250,323
|
|
20230922,144900,6061327020,15270,15270,15270,15250,666
|
|
20230922,144800,6051164050,15280,15280,15280,15270,49
|
|
20230922,144700,6050415400,15280,15290,15290,15280,55
|
|
20230922,144600,6049574950,15290,15290,15290,15270,129
|
|
20230922,144500,6047604100,15290,15290,15290,15290,100
|
|
20230922,144400,6046075100,15290,15270,15290,15260,14
|
|
20230922,144300,6045861240,15290,15290,15290,15290,0
|
|
20230922,144200,6045861240,15290,15250,15300,15250,142
|
|
20230922,144100,6043690850,15260,15260,15260,15260,60
|
|
20230922,144000,6042775250,15300,15290,15300,15260,456
|
|
20230922,143900,6035813770,15260,15290,15300,15260,318
|
|
20230922,143800,6030958570,15290,15300,15300,15290,180
|
|
20230922,143700,6028206360,15300,15290,15300,15290,91
|
|
20230922,143600,6026814860,15290,15300,15300,15290,86
|
|
20230922,143500,6025499840,15300,15290,15300,15290,61
|
|
20230922,143400,6024567140,15250,15270,15270,15250,800
|
|
20230922,143300,6012362750,15270,15290,15300,15270,32
|
|
20230922,143200,6011873600,15300,15300,15300,15300,0
|
|
20230922,143100,6011873600,15300,15270,15300,15260,51
|
|
20230922,143000,6011095210,15300,15260,15300,15260,452
|
|
20230922,142900,6004191370,15310,15260,15310,15260,11
|
|
20230922,142800,6004023010,15310,15270,15310,15270,682
|
|
20230922,142700,5993607600,15260,15260,15260,15250,200
|
|
20230922,142600,5990555850,15260,15280,15280,15250,1164
|
|
20230922,142500,5972799780,15270,15270,15270,15260,237
|
|
20230922,142400,5969181760,15270,15270,15270,15260,1734
|
|
20230922,142300,5942717580,15290,15290,15300,15270,51
|
|
20230922,142200,5941938630,15260,15290,15290,15260,1776
|
|
20230922,142100,5914821770,15300,15300,15310,15300,105
|
|
20230922,142000,5913215260,15300,15300,15300,15300,25
|
|
20230922,141900,5912832760,15350,15310,15360,15300,89
|
|
20230922,141800,5911470030,15310,15300,15310,15280,441
|
|
20230922,141700,5904727010,15300,15300,15300,15270,1144
|
|
20230922,141600,5887251600,15280,15290,15290,15280,220
|
|
20230922,141500,5883889570,15320,15320,15320,15320,0
|
|
20230922,141400,5883889570,15320,15300,15320,15280,259
|
|
20230922,141300,5879930910,15300,15290,15300,15280,615
|
|
20230922,141200,5870530960,15300,15300,15310,15300,1981
|
|
20230922,141100,5840221650,15300,15350,15350,15300,1383
|
|
20230922,141000,5819061400,15300,15360,15370,15300,1312
|
|
20230922,140900,5798974750,15370,15330,15370,15320,503
|
|
20230922,140800,5791266320,15380,15380,15380,15380,0
|
|
20230922,140700,5791266320,15380,15380,15380,15330,96
|
|
20230922,140600,5789792990,15330,15350,15350,15330,68
|
|
20230922,140500,5788749840,15390,15360,15390,15360,3
|
|
20230922,140400,5788703710,15350,15360,15360,15350,260
|
|
20230922,140300,5784712040,15390,15390,15390,15390,100
|
|
20230922,140200,5783173040,15400,15370,15400,15360,67
|
|
20230922,140100,5782142130,15370,15360,15370,15360,35
|
|
20230922,140000,5781604520,15360,15360,15360,15350,21
|
|
20230922,135900,5781282070,15360,15360,15360,15360,6
|
|
20230922,135800,5781189910,15390,15350,15390,15350,26
|
|
20230922,135700,5780790770,15350,15400,15400,15340,59
|
|
20230922,135600,5779883220,15400,15320,15400,15320,1839
|
|
20230922,135500,5751673400,15320,15400,15400,15320,2455
|
|
20230922,135400,5714006780,15400,15360,15400,15360,47
|
|
20230922,135300,5713283390,15410,15410,15410,15410,0
|
|
20230922,135200,5713283390,15410,15360,15410,15350,1334
|
|
20230922,135100,5692805580,15350,15410,15410,15350,101
|
|
20230922,135000,5691254490,15410,15360,15410,15360,29
|
|
20230922,134900,5690807900,15350,15360,15430,15350,144
|
|
20230922,134800,5688593910,15360,15410,15430,15360,193
|
|
20230922,134700,5685626780,15420,15430,15430,15420,52
|
|
20230922,134600,5684824920,15420,15400,15420,15400,422
|
|
20230922,134500,5678323350,15400,15390,15400,15350,1504
|
|
20230922,134400,5655189510,15400,15400,15400,15390,262
|
|
20230922,134300,5651154890,15400,15360,15400,15360,801
|
|
20230922,134200,5638839530,15400,15380,15400,15360,106
|
|
20230922,134100,5637211030,15390,15390,15400,15380,231
|
|
20230922,134000,5633656730,15390,15400,15400,15390,154
|
|
20230922,133900,5631286460,15400,15410,15410,15400,34
|
|
20230922,133800,5630762670,15400,15400,15400,15400,7
|
|
20230922,133700,5630654870,15390,15390,15390,15390,57
|
|
20230922,133600,5629777640,15380,15430,15430,15380,4
|
|
20230922,133500,5629716010,15350,15440,15440,15350,151
|
|
20230922,133400,5627397470,15350,15380,15460,15350,161
|
|
20230922,133300,5624915460,15340,15420,15450,15340,8119
|
|
20230922,133200,5499947010,15420,15420,15420,15420,351
|
|
20230922,133100,5494534590,15460,15460,15460,15430,920
|
|
20230922,133000,5480332180,15440,15440,15480,15440,159
|
|
20230922,132900,5477877150,15440,15440,15440,15440,11
|
|
20230922,132800,5477707310,15480,15480,15480,15440,53
|
|
20230922,132700,5476888350,15480,15470,15480,15470,53
|
|
20230922,132600,5476068430,15470,15440,15470,15440,135
|
|
20230922,132500,5473983670,15470,15500,15500,15470,92
|
|
20230922,132400,5472560400,15490,15490,15490,15490,34
|
|
20230922,132300,5472033740,15490,15460,15500,15440,234
|
|
20230922,132200,5468418780,15500,15490,15500,15480,41
|
|
20230922,132100,5467783880,15490,15440,15490,15430,588
|
|
20230922,132000,5458703300,15430,15440,15440,15430,277
|
|
20230922,131900,5454426590,15440,15430,15440,15430,149
|
|
20230922,131800,5452127430,15430,15430,15430,15420,203
|
|
20230922,131700,5448996340,15430,15430,15430,15430,307
|
|
20230922,131600,5444259330,15440,15450,15450,15440,11
|
|
20230922,131500,5444089480,15420,15470,15470,15420,676
|
|
20230922,131400,5433649110,15490,15470,15490,15470,16
|
|
20230922,131300,5433401570,15490,15470,15490,15470,30
|
|
20230922,131200,5432937010,15490,15500,15500,15470,73
|
|
20230922,131100,5431806660,15500,15490,15500,15490,52
|
|
20230922,131000,5431001160,15490,15490,15490,15480,36
|
|
20230922,130900,5430443650,15490,15470,15490,15470,102
|
|
20230922,130800,5428864980,15470,15460,15470,15460,85
|
|
20230922,130700,5427550870,15460,15460,15460,15460,53
|
|
20230922,130600,5426731490,15430,15450,15460,15430,134
|
|
20230922,130500,5424660620,15480,15440,15480,15440,58
|
|
20230922,130400,5423764500,15430,15440,15440,15430,19
|
|
20230922,130300,5423471320,15430,15440,15440,15410,2219
|
|
20230922,130200,5389255060,15430,15450,15450,15430,159
|
|
20230922,130100,5386798530,15450,15430,15450,15430,117
|
|
20230922,130000,5384993180,15430,15450,15450,15430,564
|
|
20230922,125900,5376289550,15440,15440,15500,15440,308
|
|
20230922,125800,5371532950,15440,15500,15500,15440,300
|
|
20230922,125700,5366897850,15500,15470,15500,15430,1863
|
|
20230922,125600,5338121010,15490,15480,15490,15470,204
|
|
20230922,125500,5334965090,15470,15480,15480,15470,319
|
|
20230922,125400,5330027970,15480,15480,15520,15480,27
|
|
20230922,125300,5329609940,15480,15520,15520,15480,2
|
|
20230922,125200,5329578940,15480,15500,15500,15480,94
|
|
20230922,125100,5328122200,15500,15500,15500,15500,83
|
|
20230922,125000,5326835700,15560,15560,15560,15560,64
|
|
20230922,124900,5325839860,15560,15560,15560,15550,24
|
|
20230922,124800,5325466520,15490,15520,15560,15490,496
|
|
20230922,124700,5317778410,15520,15570,15570,15520,186
|
|
20230922,124600,5314888710,15550,15580,15580,15550,12
|
|
20230922,124500,5314702060,15570,15560,15570,15560,65
|
|
20230922,124400,5313690560,15580,15540,15580,15530,235
|
|
20230922,124300,5310038690,15530,15530,15530,15530,0
|
|
20230922,124200,5310038690,15530,15530,15530,15530,33
|
|
20230922,124100,5309526200,15530,15560,15560,15530,115
|
|
20230922,124000,5307739540,15560,15560,15560,15560,3
|
|
20230922,123900,5307692860,15580,15580,15580,15580,0
|
|
20230922,123800,5307692860,15580,15530,15580,15530,50
|
|
20230922,123700,5306914010,15530,15530,15530,15510,23
|
|
20230922,123600,5306557020,15520,15530,15530,15520,140
|
|
20230922,123500,5304384120,15530,15540,15550,15530,115
|
|
20230922,123400,5302597130,15570,15570,15570,15570,0
|
|
20230922,123300,5302597130,15570,15550,15580,15550,9
|
|
20230922,123200,5302457060,15540,15540,15540,15540,21
|
|
20230922,123100,5302130720,15540,15540,15540,15540,81
|
|
20230922,123000,5300871980,15540,15520,15540,15520,110
|
|
20230922,122900,5299162930,15520,15510,15540,15510,101
|
|
20230922,122800,5297594790,15530,15520,15530,15520,161
|
|
20230922,122700,5295094560,15510,15520,15520,15510,40
|
|
20230922,122600,5294474060,15520,15520,15520,15520,10
|
|
20230922,122500,5294318860,15510,15510,15510,15510,16
|
|
20230922,122400,5294070700,15510,15510,15510,15510,52
|
|
20230922,122300,5293264180,15510,15490,15510,15480,91
|
|
20230922,122200,5291853850,15490,15510,15510,15490,22
|
|
20230922,122100,5291512790,15510,15530,15530,15510,108
|
|
20230922,122000,5289837630,15510,15510,15510,15510,13
|
|
20230922,121900,5289636000,15500,15490,15500,15490,25
|
|
20230922,121800,5289248630,15480,15470,15480,15470,29
|
|
20230922,121700,5288799850,15490,15460,15490,15460,290
|
|
20230922,121600,5284316420,15460,15460,15460,15460,0
|
|
20230922,121500,5284316420,15460,15460,15460,15460,1
|
|
20230922,121400,5284300960,15460,15460,15460,15460,20
|
|
20230922,121300,5283991760,15530,15530,15530,15530,0
|
|
20230922,121200,5283991760,15530,15450,15530,15450,12
|
|
20230922,121100,5283806280,15530,15450,15530,15450,3003
|
|
20230922,121000,5237380380,15440,15460,15460,15430,1087
|
|
20230922,120900,5220590600,15440,15470,15470,15440,991
|
|
20230922,120800,5205276520,15540,15470,15540,15460,534
|
|
20230922,120700,5197020010,15560,15480,15560,15470,115
|
|
20230922,120600,5195240230,15470,15570,15570,15470,203
|
|
20230922,120500,5192098950,15480,15590,15590,15480,247
|
|
20230922,120400,5188271180,15570,15540,15580,15540,376
|
|
20230922,120300,5182417670,15530,15460,15540,15460,195
|
|
20230922,120200,5179400960,15470,15480,15480,15470,951
|
|
20230922,120100,5164687300,15480,15490,15490,15480,589
|
|
20230922,120000,5155567950,15500,15510,15510,15500,132
|
|
20230922,115900,5153521910,15510,15510,15510,15510,1
|
|
20230922,115800,5153506400,15580,15580,15580,15580,0
|
|
20230922,115700,5153506400,15580,15580,15580,15580,10
|
|
20230922,115600,5153350600,15590,15570,15590,15570,301
|
|
20230922,115500,5148664010,15570,15470,15570,15470,258
|
|
20230922,115400,5144662340,15470,15480,15480,15470,579
|
|
20230922,115300,5135705110,15470,15480,15480,15470,266
|
|
20230922,115200,5131589800,15480,15470,15480,15470,64
|
|
20230922,115100,5130599620,15470,15470,15470,15470,10
|
|
20230922,115000,5130444920,15470,15480,15480,15470,120
|
|
20230922,114900,5128587810,15480,15490,15550,15480,132
|
|
20230922,114800,5126541200,15490,15490,15490,15490,1
|
|
20230922,114700,5126525710,15550,15550,15550,15550,1
|
|
20230922,114600,5126510160,15470,15560,15560,15470,407
|
|
20230922,114500,5120198960,15560,15520,15570,15520,55
|
|
20230922,114400,5119343990,15550,15550,15550,15550,1
|
|
20230922,114300,5119328440,15470,15560,15560,15470,1160
|
|
20230922,114200,5101344130,15560,15560,15560,15560,3
|
|
20230922,114100,5101297450,15560,15510,15560,15510,26
|
|
20230922,114000,5100893640,15510,15550,15550,15510,88
|
|
20230922,113900,5099527190,15550,15540,15550,15540,297
|
|
20230922,113800,5094911800,15540,15540,15540,15540,12
|
|
20230922,113700,5094725320,15540,15540,15540,15540,0
|
|
20230922,113600,5094725320,15540,15540,15540,15540,2
|
|
20230922,113500,5094694240,15540,15470,15550,15470,141
|
|
20230922,113400,5092511890,15490,15490,15490,15490,95
|
|
20230922,113300,5091040340,15500,15460,15500,15460,231
|
|
20230922,113200,5087460990,15460,15460,15460,15460,218
|
|
20230922,113100,5084090710,15460,15470,15500,15460,525
|
|
20230922,113000,5075969510,15470,15480,15480,15470,389
|
|
20230922,112900,5069950120,15480,15490,15500,15470,1349
|
|
20230922,112800,5049052220,15490,15550,15600,15490,3899
|
|
20230922,112700,4988597810,15530,15550,15550,15530,2379
|
|
20230922,112600,4951627330,15560,15560,15570,15550,394
|
|
20230922,112500,4945499670,15600,15590,15600,15550,367
|
|
20230922,112400,4939786120,15590,15530,15610,15530,413
|
|
20230922,112300,4933362460,15530,15580,15580,15530,1906
|
|
20230922,112200,4903723790,15580,15620,15620,15580,1943
|
|
20230922,112100,4873409280,15640,15650,15650,15620,1094
|
|
20230922,112000,4856303620,15650,15690,15690,15650,85
|
|
20230922,111900,4854973250,15690,15680,15690,15650,193
|
|
20230922,111800,4851951600,15690,15690,15690,15690,0
|
|
20230922,111700,4851951600,15690,15680,15690,15680,33
|
|
20230922,111600,4851434050,15670,15650,15680,15650,207
|
|
20230922,111500,4848188640,15680,15650,15680,15650,23
|
|
20230922,111400,4847828660,15650,15650,15660,15650,700
|
|
20230922,111300,4836873470,15650,15670,15670,15650,633
|
|
20230922,111200,4826963830,15680,15730,15730,15680,117
|
|
20230922,111100,4825128460,15730,15710,15730,15690,126
|
|
20230922,111000,4823149340,15740,15730,15740,15730,32
|
|
20230922,110900,4822645880,15660,15660,15670,15660,261
|
|
20230922,110800,4818558320,15660,15670,15670,15660,418
|
|
20230922,110700,4812010650,15670,15670,15680,15670,1457
|
|
20230922,110600,4789179330,15660,15760,15760,15660,2273
|
|
20230922,110500,4753473410,15760,15840,15840,15760,1699
|
|
20230922,110400,4726616380,15840,15830,15850,15830,27
|
|
20230922,110300,4726188830,15830,15830,15850,15830,625
|
|
20230922,110200,4716294980,15830,15840,15850,15830,143
|
|
20230922,110100,4714031000,15860,15860,15860,15860,24
|
|
20230922,110000,4713650360,15820,15840,15840,15820,156
|
|
20230922,105900,4711182400,15880,15880,15880,15880,11
|
|
20230922,105800,4711007720,15880,15770,15880,15770,760
|
|
20230922,105700,4698979460,15780,15780,15780,15780,76
|
|
20230922,105600,4697780180,15810,15800,15810,15800,37
|
|
20230922,105500,4697195220,15810,15800,15810,15800,123
|
|
20230922,105400,4695251700,15770,15770,15770,15770,61
|
|
20230922,105300,4694289730,15770,15770,15770,15770,211
|
|
20230922,105200,4690962260,15760,15790,15840,15760,73
|
|
20230922,105100,4689810310,15780,15760,15780,15760,112
|
|
20230922,105000,4688045150,15760,15840,15840,15760,1121
|
|
20230922,104900,4670350130,15800,15850,15860,15800,156
|
|
20230922,104800,4667884980,15850,15790,15850,15790,428
|
|
20230922,104700,4661126140,15790,15870,15870,15790,308
|
|
20230922,104600,4656242890,15860,15860,15860,15860,0
|
|
20230922,104500,4656242890,15860,15840,15960,15840,1804
|
|
20230922,104400,4627581070,15840,15700,15840,15690,1531
|
|
20230922,104300,4603452690,15680,15700,15700,15650,563
|
|
20230922,104200,4594636360,15660,15720,15720,15660,99
|
|
20230922,104100,4593080860,15740,15670,15750,15670,783
|
|
20230922,104000,4580801410,15640,15630,15690,15610,548
|
|
20230922,103900,4572237270,15700,15750,15750,15610,4355
|
|
20230922,103800,4503918600,15740,15750,15750,15740,1300
|
|
20230922,103700,4483454020,15750,15750,15750,15750,383
|
|
20230922,103600,4477421770,15750,15790,15790,15750,590
|
|
20230922,103500,4468119630,15790,15780,15800,15780,7
|
|
20230922,103400,4468009090,15780,15840,15860,15780,272
|
|
20230922,103300,4463702680,15840,15750,15840,15750,175
|
|
20230922,103200,4460939130,15750,15730,15790,15720,352
|
|
20230922,103100,4455396750,15720,15730,15730,15720,836
|
|
20230922,103000,4442250620,15730,15780,15780,15720,2216
|
|
20230922,102900,4407366320,15780,15820,15830,15780,64
|
|
20230922,102800,4406355640,15830,15780,15830,15760,514
|
|
20230922,102700,4398249250,15780,15800,15800,15750,315
|
|
20230922,102600,4393279090,15750,15760,15880,15700,4844
|
|
20230922,102500,4316908080,15800,15930,15930,15770,5033
|
|
20230922,102400,4237118990,15970,15910,15980,15890,1016
|
|
20230922,102300,4220955780,15910,15950,16000,15910,1568
|
|
20230922,102200,4195973100,15950,16020,16090,15950,1708
|
|
20230922,102100,4168628880,16090,16090,16110,16090,409
|
|
20230922,102000,4162046280,16100,15970,16100,15970,639
|
|
20230922,101900,4151795620,15970,15890,15970,15890,882
|
|
20230922,101800,4137746110,15890,15910,15970,15860,1845
|
|
20230922,101700,4108407070,15960,15900,15980,15890,756
|
|
20230922,101600,4096362110,15860,16070,16110,15850,10806
|
|
20230922,101500,3923613700,16080,16130,16260,16080,8377
|
|
20230922,101400,3788505690,16130,16120,16200,16120,3422
|
|
20230922,101300,3733286370,16120,16250,16350,16090,9764
|
|
20230922,101200,3575112690,16280,16500,16620,16250,13406
|
|
20230922,101100,3354673570,16500,16350,16630,16350,8771
|
|
20230922,101000,3209738500,16350,16420,16420,16290,3979
|
|
20230922,100900,3144713910,16420,16190,16670,16180,16385
|
|
20230922,100800,2874494970,16180,16370,16390,16040,12504
|
|
20230922,100700,2671612910,16390,16590,16640,16370,20368
|
|
20230922,100600,2335642490,16490,15990,16760,15990,52779
|
|
20230922,100500,1468605450,15990,15870,15990,15870,1955
|
|
20230922,100400,1437447910,15870,15830,15880,15830,1296
|
|
20230922,100300,1416868840,15880,15930,15950,15870,1406
|
|
20230922,100200,1394501150,15920,15710,15950,15700,3234
|
|
20230922,100100,1343227020,15700,15690,15700,15690,130
|
|
20230922,100000,1341186630,15640,15690,15700,15640,50
|
|
20230922,095900,1340402740,15690,15620,15700,15590,545
|
|
20230922,095800,1331886120,15620,15630,15630,15620,108
|
|
20230922,095700,1330198280,15630,15630,15630,15630,30
|
|
20230922,095600,1329729380,15630,15650,15650,15630,132
|
|
20230922,095500,1327664320,15650,15620,15650,15620,51
|
|
20230922,095400,1326867150,15570,15570,15640,15570,1577
|
|
20230922,095300,1302305460,15570,15500,15570,15490,923
|
|
20230922,095200,1287975040,15500,15500,15570,15500,268
|
|
20230922,095100,1283815780,15500,15510,15510,15500,801
|
|
20230922,095000,1271399270,15500,15510,15510,15500,610
|
|
20230922,094900,1261939220,15510,15580,15580,15510,499
|
|
20230922,094800,1254190840,15580,15520,15580,15500,663
|
|
20230922,094700,1243902000,15570,15550,15570,15550,284
|
|
20230922,094600,1239484250,15500,15500,15500,15500,2080
|
|
20230922,094500,1207244250,15480,15490,15500,15470,339
|
|
20230922,094400,1201995900,15500,15480,15560,15480,418
|
|
20230922,094300,1195514030,15480,15460,15480,15450,1724
|
|
20230922,094200,1168864030,15470,15470,15470,15460,769
|
|
20230922,094100,1156970940,15470,15500,15580,15470,2079
|
|
20230922,094000,1124794080,15470,15620,15640,15470,1487
|
|
20230922,093900,1101657500,15640,15670,15670,15620,1535
|
|
20230922,093800,1077631010,15660,15660,15660,15660,6
|
|
20230922,093700,1077537050,15700,15650,15700,15650,144
|
|
20230922,093600,1075280240,15650,15630,15680,15630,349
|
|
20230922,093500,1069822410,15680,15650,15680,15610,1697
|
|
20230922,093400,1043297770,15680,15750,15750,15660,2091
|
|
20230922,093300,1010437630,15750,15740,15760,15730,278
|
|
20230922,093200,1006061250,15740,15800,15840,15740,4108
|
|
20230922,093100,941201950,15840,15800,15840,15800,459
|
|
20230922,093000,933949540,15790,15850,15850,15790,564
|
|
20230922,092900,925035910,15850,15860,15860,15800,196
|
|
20230922,092800,921937310,15870,15800,15890,15790,435
|
|
20230922,092700,915061080,15800,15900,15970,15800,371
|
|
20230922,092600,909165490,15900,15940,15950,15880,523
|
|
20230922,092500,900845900,15950,15810,15950,15770,889
|
|
20230922,092400,886773820,15810,15890,15890,15770,902
|
|
20230922,092300,872519280,15820,15900,15900,15820,476
|
|
20230922,092200,864966370,15900,15920,15950,15900,645
|
|
20230922,092100,854701720,15960,15950,15960,15910,452
|
|
20230922,092000,847492960,15950,15950,15960,15900,335
|
|
20230922,091900,842158920,15950,15880,15950,15870,931
|
|
20230922,091800,827345390,15970,15900,15990,15870,634
|
|
20230922,091700,817251050,15870,15780,15870,15780,543
|
|
20230922,091600,808635580,15770,15790,15870,15760,892
|
|
20230922,091500,794570070,15800,15870,15870,15800,1696
|
|
20230922,091400,767694390,15870,15890,15990,15870,684
|
|
20230922,091300,756832750,15880,15900,15980,15860,1382
|
|
20230922,091200,734820590,15900,15990,15990,15810,1131
|
|
20230922,091100,716864020,15810,15830,16000,15770,1257
|
|
20230922,091000,696946170,15760,15770,15870,15720,1654
|
|
20230922,090900,670902460,15770,16000,16000,15750,3939
|
|
20230922,090800,608181400,16010,16080,16080,16010,3077
|
|
20230922,090700,558819630,16070,16190,16190,16070,3601
|
|
20230922,090600,500671970,16190,16180,16240,16110,1737
|
|
20230922,090500,472592450,16230,16250,16280,16120,4721
|
|
20230922,090400,396013170,16270,16080,16280,16020,2842
|
|
20230922,090300,350137260,16090,16290,16300,15980,3840
|
|
20230922,090200,288149810,16290,15920,16320,15900,10105
|
|
20230922,090100,124736440,15890,16020,16080,15820,3536
|
|
20230922,090000,68366920,16000,15800,16010,15800,3556
|