612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190900,570904400,13090,13090,13090,13090,268
|
|
20230906,190800,570904400,13090,13090,13090,13090,0
|
|
20230906,190700,570904400,13090,13090,13090,13090,0
|
|
20230906,190600,570904400,13090,13090,13090,13090,0
|
|
20230906,190500,570904400,13090,13090,13090,13090,0
|
|
20230906,190400,570904400,13090,13090,13090,13090,0
|
|
20230906,190300,570904400,13090,13090,13090,13090,0
|
|
20230906,190200,570904400,13090,13090,13090,13090,0
|
|
20230906,190100,570904400,13090,13090,13090,13090,0
|
|
20230906,190000,570904400,13090,13090,13090,13090,0
|
|
20230906,185900,570904400,13090,13090,13090,13090,0
|
|
20230906,185800,570904400,13090,13090,13090,13090,0
|
|
20230906,185700,570904400,13090,13090,13090,13090,0
|
|
20230906,185600,570904400,13090,13090,13090,13090,0
|
|
20230906,185500,570904400,13090,13090,13090,13090,0
|
|
20230906,185400,570904400,13090,13090,13090,13090,0
|
|
20230906,185300,570904400,13090,13090,13090,13090,0
|
|
20230906,185200,570904400,13090,13090,13090,13090,0
|
|
20230906,185100,570904400,13090,13090,13090,13090,0
|
|
20230906,185000,570904400,13090,13090,13090,13090,0
|
|
20230906,184900,570904400,13090,13090,13090,13090,0
|
|
20230906,184800,570904400,13090,13090,13090,13090,0
|
|
20230906,184700,570904400,13090,13090,13090,13090,0
|
|
20230906,184600,570904400,13090,13090,13090,13090,0
|
|
20230906,184500,570904400,13090,13090,13090,13090,0
|
|
20230906,184400,570904400,13090,13090,13090,13090,0
|
|
20230906,184300,570904400,13090,13090,13090,13090,0
|
|
20230906,184200,570904400,13090,13090,13090,13090,0
|
|
20230906,184100,570904400,13090,13090,13090,13090,0
|
|
20230906,184000,570904400,13090,13090,13090,13090,0
|
|
20230906,183900,570904400,13090,13090,13090,13090,268
|
|
20230906,183800,570904400,13090,13090,13090,13090,0
|
|
20230906,183700,570904400,13090,13090,13090,13090,0
|
|
20230906,183600,570904400,13090,13090,13090,13090,0
|
|
20230906,183500,570904400,13090,13090,13090,13090,0
|
|
20230906,183400,570904400,13090,13090,13090,13090,0
|
|
20230906,183300,570904400,13090,13090,13090,13090,0
|
|
20230906,183200,570904400,13090,13090,13090,13090,0
|
|
20230906,183100,570904400,13090,13090,13090,13090,0
|
|
20230906,183000,570904400,13090,13090,13090,13090,0
|
|
20230906,182900,570904400,13090,13090,13090,13090,0
|
|
20230906,182800,570904400,13090,13090,13090,13090,0
|
|
20230906,182700,570904400,13090,13090,13090,13090,0
|
|
20230906,182600,570904400,13090,13090,13090,13090,0
|
|
20230906,182500,570904400,13090,13090,13090,13090,0
|
|
20230906,182400,570904400,13090,13090,13090,13090,0
|
|
20230906,182300,570904400,13090,13090,13090,13090,0
|
|
20230906,182200,570904400,13090,13090,13090,13090,0
|
|
20230906,182100,570904400,13090,13090,13090,13090,0
|
|
20230906,182000,570904400,13090,13090,13090,13090,0
|
|
20230906,181900,570904400,13090,13090,13090,13090,0
|
|
20230906,181800,570904400,13090,13090,13090,13090,0
|
|
20230906,181700,570904400,13090,13090,13090,13090,0
|
|
20230906,181600,570904400,13090,13090,13090,13090,0
|
|
20230906,181500,570904400,13090,13090,13090,13090,0
|
|
20230906,181400,570904400,13090,13090,13090,13090,0
|
|
20230906,181300,570904400,13090,13090,13090,13090,0
|
|
20230906,181200,570904400,13090,13090,13090,13090,0
|
|
20230906,181100,570904400,13090,13090,13090,13090,0
|
|
20230906,181000,570904400,13090,13090,13090,13090,0
|
|
20230906,180900,570904400,13090,13090,13090,13090,268
|
|
20230906,180800,570904400,13090,13090,13090,13090,0
|
|
20230906,180700,570904400,13090,13090,13090,13090,0
|
|
20230906,180600,570904400,13090,13090,13090,13090,0
|
|
20230906,180500,570904400,13090,13090,13090,13090,0
|
|
20230906,180400,570904400,13090,13090,13090,13090,0
|
|
20230906,180300,570904400,13090,13090,13090,13090,0
|
|
20230906,180200,570904400,13090,13090,13090,13090,0
|
|
20230906,180100,570904400,13090,13090,13090,13090,0
|
|
20230906,180000,570904400,13090,13090,13090,13090,0
|
|
20230906,175900,570904400,13090,13090,13090,13090,0
|
|
20230906,175800,570904400,13090,13090,13090,13090,0
|
|
20230906,175700,570904400,13090,13090,13090,13090,0
|
|
20230906,175600,570904400,13090,13090,13090,13090,0
|
|
20230906,175500,570904400,13090,13090,13090,13090,0
|
|
20230906,175400,570904400,13090,13090,13090,13090,0
|
|
20230906,175300,570904400,13090,13090,13090,13090,0
|
|
20230906,175200,570904400,13090,13090,13090,13090,0
|
|
20230906,175100,570904400,13090,13090,13090,13090,0
|
|
20230906,175000,570904400,13090,13090,13090,13090,0
|
|
20230906,174900,570904400,13090,13090,13090,13090,0
|
|
20230906,174800,570904400,13090,13090,13090,13090,0
|
|
20230906,174700,570904400,13090,13090,13090,13090,0
|
|
20230906,174600,570904400,13090,13090,13090,13090,0
|
|
20230906,174500,570904400,13090,13090,13090,13090,0
|
|
20230906,174400,570904400,13090,13090,13090,13090,0
|
|
20230906,174300,570904400,13090,13090,13090,13090,0
|
|
20230906,174200,570904400,13090,13090,13090,13090,0
|
|
20230906,174100,570904400,13090,13090,13090,13090,0
|
|
20230906,174000,570904400,13090,13090,13090,13090,0
|
|
20230906,173900,570904400,13090,13090,13090,13090,268
|
|
20230906,173800,570904400,13090,13090,13090,13090,0
|
|
20230906,173700,570904400,13090,13090,13090,13090,0
|
|
20230906,173600,570904400,13090,13090,13090,13090,0
|
|
20230906,173500,570904400,13090,13090,13090,13090,0
|
|
20230906,173400,570904400,13090,13090,13090,13090,0
|
|
20230906,173300,570904400,13090,13090,13090,13090,0
|
|
20230906,173200,570904400,13090,13090,13090,13090,0
|
|
20230906,173100,570904400,13090,13090,13090,13090,0
|
|
20230906,173000,570904400,13090,13090,13090,13090,0
|
|
20230906,172900,570904400,13090,13090,13090,13090,0
|
|
20230906,172800,570904400,13090,13090,13090,13090,0
|
|
20230906,172700,570904400,13090,13090,13090,13090,0
|
|
20230906,172600,570904400,13090,13090,13090,13090,0
|
|
20230906,172500,570904400,13090,13090,13090,13090,0
|
|
20230906,172400,570904400,13090,13090,13090,13090,0
|
|
20230906,172300,570904400,13090,13090,13090,13090,0
|
|
20230906,172200,570904400,13090,13090,13090,13090,0
|
|
20230906,172100,570904400,13090,13090,13090,13090,0
|
|
20230906,172000,570904400,13090,13090,13090,13090,0
|
|
20230906,171900,570904400,13090,13090,13090,13090,0
|
|
20230906,171800,570904400,13090,13090,13090,13090,0
|
|
20230906,171700,570904400,13090,13090,13090,13090,0
|
|
20230906,171600,570904400,13090,13090,13090,13090,0
|
|
20230906,171500,570904400,13090,13090,13090,13090,0
|
|
20230906,171400,570904400,13090,13090,13090,13090,0
|
|
20230906,171300,570904400,13090,13090,13090,13090,0
|
|
20230906,171200,570904400,13090,13090,13090,13090,0
|
|
20230906,171100,570904400,13090,13090,13090,13090,0
|
|
20230906,171000,570904400,13090,13090,13090,13090,0
|
|
20230906,170900,570904400,13090,13090,13090,13090,268
|
|
20230906,170800,570904400,13090,13090,13090,13090,0
|
|
20230906,170700,570904400,13090,13090,13090,13090,0
|
|
20230906,170600,570904400,13090,13090,13090,13090,0
|
|
20230906,170500,570904400,13090,13090,13090,13090,0
|
|
20230906,170400,570904400,13090,13090,13090,13090,0
|
|
20230906,170300,570904400,13090,13090,13090,13090,0
|
|
20230906,170200,570904400,13090,13090,13090,13090,0
|
|
20230906,170100,570904400,13090,13090,13090,13090,0
|
|
20230906,170000,570904400,13090,13090,13090,13090,0
|
|
20230906,165900,570904400,13090,13090,13090,13090,0
|
|
20230906,165800,570904400,13090,13090,13090,13090,0
|
|
20230906,165700,570904400,13090,13090,13090,13090,0
|
|
20230906,165600,570904400,13090,13090,13090,13090,0
|
|
20230906,165500,570904400,13090,13090,13090,13090,0
|
|
20230906,165400,570904400,13090,13090,13090,13090,0
|
|
20230906,165300,570904400,13090,13090,13090,13090,0
|
|
20230906,165200,570904400,13090,13090,13090,13090,0
|
|
20230906,165100,570904400,13090,13090,13090,13090,0
|
|
20230906,165000,570904400,13090,13090,13090,13090,0
|
|
20230906,164900,570904400,13090,13090,13090,13090,0
|
|
20230906,164800,570904400,13090,13090,13090,13090,0
|
|
20230906,164700,570904400,13090,13090,13090,13090,0
|
|
20230906,164600,570904400,13090,13090,13090,13090,0
|
|
20230906,164500,570904400,13090,13090,13090,13090,0
|
|
20230906,164400,570904400,13090,13090,13090,13090,0
|
|
20230906,164300,570904400,13090,13090,13090,13090,0
|
|
20230906,164200,570904400,13090,13090,13090,13090,0
|
|
20230906,164100,570904400,13090,13090,13090,13090,0
|
|
20230906,164000,570904400,13090,13090,13090,13090,0
|
|
20230906,163900,570904400,13090,13090,13090,13090,268
|
|
20230906,163800,570904400,13090,13090,13090,13090,0
|
|
20230906,163700,570904400,13090,13090,13090,13090,0
|
|
20230906,163600,570904400,13090,13090,13090,13090,0
|
|
20230906,163500,570904400,13090,13090,13090,13090,0
|
|
20230906,163400,570904400,13090,13090,13090,13090,0
|
|
20230906,163300,570904400,13090,13090,13090,13090,0
|
|
20230906,163200,570904400,13090,13090,13090,13090,0
|
|
20230906,163100,570904400,13090,13090,13090,13090,0
|
|
20230906,163000,570904400,13090,13090,13090,13090,0
|
|
20230906,162900,570904400,13090,13090,13090,13090,0
|
|
20230906,162800,570904400,13090,13090,13090,13090,0
|
|
20230906,162700,570904400,13090,13090,13090,13090,0
|
|
20230906,162600,570904400,13090,13090,13090,13090,0
|
|
20230906,162500,570904400,13090,13090,13090,13090,0
|
|
20230906,162400,570904400,13090,13090,13090,13090,0
|
|
20230906,162300,570904400,13090,13090,13090,13090,0
|
|
20230906,162200,570904400,13090,13090,13090,13090,0
|
|
20230906,162100,570904400,13090,13090,13090,13090,0
|
|
20230906,162000,570904400,13090,13090,13090,13090,0
|
|
20230906,161900,570904400,13090,13090,13090,13090,0
|
|
20230906,161800,570904400,13090,13090,13090,13090,0
|
|
20230906,161700,570904400,13090,13090,13090,13090,0
|
|
20230906,161600,570904400,13090,13090,13090,13090,0
|
|
20230906,161500,570904400,13090,13090,13090,13090,0
|
|
20230906,161400,570904400,13090,13090,13090,13090,0
|
|
20230906,161300,570904400,13090,13090,13090,13090,0
|
|
20230906,161200,570904400,13090,13090,13090,13090,0
|
|
20230906,161100,570904400,13090,13090,13090,13090,0
|
|
20230906,161000,570904400,13090,13090,13090,13090,0
|
|
20230906,160900,570904400,13090,13090,13090,13090,268
|
|
20230906,160800,570904400,13090,13090,13090,13090,0
|
|
20230906,160700,570904400,13090,13090,13090,13090,0
|
|
20230906,160600,570904400,13090,13090,13090,13090,0
|
|
20230906,160500,570904400,13090,13090,13090,13090,0
|
|
20230906,160400,570904400,13090,13090,13090,13090,0
|
|
20230906,160300,570904400,13090,13090,13090,13090,0
|
|
20230906,160200,570904400,13090,13090,13090,13090,0
|
|
20230906,160100,570904400,13090,13090,13090,13090,0
|
|
20230906,160000,570904400,13090,13090,13090,13090,0
|
|
20230906,155900,570904400,13090,13090,13090,13090,0
|
|
20230906,155800,570904400,13090,13090,13090,13090,0
|
|
20230906,155700,570904400,13090,13090,13090,13090,0
|
|
20230906,155600,570904400,13090,13090,13090,13090,0
|
|
20230906,155500,570904400,13090,13090,13090,13090,0
|
|
20230906,155400,570904400,13090,13090,13090,13090,0
|
|
20230906,155300,570904400,13090,13090,13090,13090,0
|
|
20230906,155200,570904400,13090,13090,13090,13090,0
|
|
20230906,155100,570904400,13090,13090,13090,13090,0
|
|
20230906,155000,570904400,13090,13090,13090,13090,0
|
|
20230906,154900,570904400,13090,13090,13090,13090,0
|
|
20230906,154800,570904400,13090,13090,13090,13090,0
|
|
20230906,154700,570904400,13090,13090,13090,13090,0
|
|
20230906,154600,570904400,13090,13090,13090,13090,0
|
|
20230906,154500,570904400,13090,13090,13090,13090,0
|
|
20230906,154400,570904400,13090,13090,13090,13090,0
|
|
20230906,154300,570904400,13090,13090,13090,13090,0
|
|
20230906,154200,570904400,13090,13090,13090,13090,0
|
|
20230906,154100,570904400,13090,13090,13090,13090,0
|
|
20230906,154000,570904400,13090,13090,13090,13090,0
|
|
20230906,153900,570904400,13090,13090,13090,13090,268
|
|
20230906,153800,570904400,13090,13090,13090,13090,0
|
|
20230906,153700,570904400,13090,13090,13090,13090,0
|
|
20230906,153600,570904400,13090,13090,13090,13090,0
|
|
20230906,153500,570904400,13090,13090,13090,13090,0
|
|
20230906,153400,570904400,13090,13090,13090,13090,0
|
|
20230906,153300,570904400,13090,13090,13090,13090,0
|
|
20230906,153200,570904400,13090,13090,13090,13090,0
|
|
20230906,153100,570904400,13090,13090,13090,13090,0
|
|
20230906,153000,570904400,13090,13090,13090,13090,268
|
|
20230906,152900,567396280,13170,13170,13170,13170,0
|
|
20230906,152800,567396280,13170,13170,13170,13170,0
|
|
20230906,152700,567396280,13170,13170,13170,13170,0
|
|
20230906,152600,567396280,13170,13170,13170,13170,0
|
|
20230906,152500,567396280,13170,13170,13170,13170,0
|
|
20230906,152400,567396280,13170,13170,13170,13170,0
|
|
20230906,152300,567396280,13170,13170,13170,13170,0
|
|
20230906,152200,567396280,13170,13170,13170,13170,0
|
|
20230906,152100,567396280,13170,13170,13170,13170,0
|
|
20230906,152000,567396280,13170,13170,13170,13170,0
|
|
20230906,151900,567396280,13170,13100,13170,13090,26
|
|
20230906,151800,567054850,13100,13150,13150,13100,327
|
|
20230906,151700,562758940,13150,13150,13150,13150,0
|
|
20230906,151600,562758940,13150,13150,13150,13150,2
|
|
20230906,151500,562732640,13140,13100,13140,13090,134
|
|
20230906,151400,560976490,13140,13140,13140,13140,3
|
|
20230906,151300,560937070,13150,13150,13150,13150,2
|
|
20230906,151200,560910770,13190,13190,13190,13190,4
|
|
20230906,151100,560858010,13190,13100,13190,13090,98
|
|
20230906,151000,559570800,13090,13100,13100,13090,47
|
|
20230906,150900,558955150,13100,13100,13100,13100,4
|
|
20230906,150800,558902750,13100,13100,13100,13090,406
|
|
20230906,150700,553587260,13100,13120,13120,13100,43
|
|
20230906,150600,553023530,13140,13120,13160,13110,58
|
|
20230906,150500,552261160,13120,13100,13120,13100,246
|
|
20230906,150400,549037970,13100,13100,13100,13100,12
|
|
20230906,150300,548880770,13100,13100,13100,13100,43
|
|
20230906,150200,548317470,13100,13100,13100,13100,0
|
|
20230906,150100,548317470,13100,13110,13110,13100,23
|
|
20230906,150000,548016060,13110,13110,13110,13110,123
|
|
20230906,145900,546403530,13110,13110,13110,13110,17
|
|
20230906,145800,546180660,13110,13100,13110,13100,165
|
|
20230906,145700,544017580,13110,13110,13110,13110,28
|
|
20230906,145600,543650500,13110,13110,13110,13110,107
|
|
20230906,145500,542247730,13110,13120,13120,13110,22
|
|
20230906,145400,541959260,13120,13120,13120,13120,39
|
|
20230906,145300,541447580,13120,13120,13120,13120,119
|
|
20230906,145200,539886300,13120,13120,13120,13120,17
|
|
20230906,145100,539663260,13120,13120,13120,13120,17
|
|
20230906,145000,539440220,13120,13120,13120,13120,28
|
|
20230906,144900,539072860,13120,13120,13120,13120,63
|
|
20230906,144800,538246300,13120,13120,13120,13120,46
|
|
20230906,144700,537642780,13120,13120,13120,13120,317
|
|
20230906,144600,533483740,13120,13120,13120,13120,28
|
|
20230906,144500,533116380,13120,13130,13130,13120,42
|
|
20230906,144400,532565310,13130,13120,13130,13120,108
|
|
20230906,144300,531147440,13120,13120,13120,13120,29
|
|
20230906,144200,530766960,13120,13120,13120,13120,56
|
|
20230906,144100,530032240,13120,13130,13130,13120,65
|
|
20230906,144000,529179240,13130,13130,13130,13130,16
|
|
20230906,143900,528969160,13120,13130,13130,13120,20
|
|
20230906,143800,528706730,13130,13130,13130,13130,40
|
|
20230906,143700,528181530,13130,13130,13130,13130,189
|
|
20230906,143600,525699960,13140,13130,13140,13130,153
|
|
20230906,143500,523689820,13130,13130,13130,13130,0
|
|
20230906,143400,523689820,13130,13140,13140,13130,228
|
|
20230906,143300,520694580,13130,13130,13130,13130,0
|
|
20230906,143200,520694580,13130,13120,13130,13120,179
|
|
20230906,143100,518344590,13120,13120,13120,13120,39
|
|
20230906,143000,517832910,13130,13120,13130,13120,290
|
|
20230906,142900,514026580,13120,13120,13120,13120,40
|
|
20230906,142800,513501780,13120,13120,13120,13120,73
|
|
20230906,142700,512544020,13120,13120,13120,13120,88
|
|
20230906,142600,511389460,13120,13120,13120,13120,33
|
|
20230906,142500,510956500,13120,13120,13120,13120,48
|
|
20230906,142400,510326740,13130,13130,13130,13130,72
|
|
20230906,142300,509381380,13120,13120,13120,13120,109
|
|
20230906,142200,507951300,13130,13130,13130,13130,0
|
|
20230906,142100,507951300,13130,13130,13130,13130,68
|
|
20230906,142000,507058460,13130,13130,13130,13120,219
|
|
20230906,141900,504183840,13120,13120,13120,13120,20
|
|
20230906,141800,503921440,13120,13120,13120,13120,109
|
|
20230906,141700,502491360,13120,13120,13120,13120,0
|
|
20230906,141600,502491360,13120,13120,13120,13120,320
|
|
20230906,141500,498292960,13130,13130,13130,13130,19
|
|
20230906,141400,498043490,13120,13130,13130,13120,124
|
|
20230906,141300,496416010,13130,13130,13130,13120,104
|
|
20230906,141200,495051040,13140,13150,13150,13140,25
|
|
20230906,141100,494722530,13140,13120,13140,13120,294
|
|
20230906,141000,490863420,13120,13100,13120,13100,132
|
|
20230906,140900,489132760,13100,13090,13100,13080,195
|
|
20230906,140800,486579510,13100,13100,13100,13100,12
|
|
20230906,140700,486422310,13100,13090,13100,13090,29
|
|
20230906,140600,486042690,13110,13110,13110,13110,32
|
|
20230906,140500,485623170,13110,13100,13110,13090,229
|
|
20230906,140400,482622880,13100,13090,13110,13090,355
|
|
20230906,140300,477973410,13090,13100,13100,13090,160
|
|
20230906,140200,475877580,13100,13090,13100,13090,105
|
|
20230906,140100,474502750,13100,13100,13100,13100,64
|
|
20230906,140000,473664350,13100,13090,13100,13090,129
|
|
20230906,135900,471974790,13090,13080,13090,13080,124
|
|
20230906,135800,470351880,13080,13080,13080,13080,44
|
|
20230906,135700,469776360,13090,13090,13090,13090,96
|
|
20230906,135600,468519720,13100,13090,13100,13080,214
|
|
20230906,135500,465717360,13090,13090,13090,13090,33
|
|
20230906,135400,465285390,13090,13090,13100,13090,253
|
|
20230906,135300,461971960,13090,13090,13100,13090,81
|
|
20230906,135200,460911230,13090,13090,13100,13090,69
|
|
20230906,135100,460007580,13090,13100,13100,13090,110
|
|
20230906,135000,458567010,13090,13090,13100,13090,94
|
|
20230906,134900,457336100,13090,13090,13090,13090,48
|
|
20230906,134800,456707780,13080,13090,13090,13080,72
|
|
20230906,134700,455765860,13090,13080,13100,13080,238
|
|
20230906,134600,452649220,13080,13090,13090,13080,221
|
|
20230906,134500,449756370,13090,13090,13090,13090,82
|
|
20230906,134400,448682990,13090,13090,13090,13090,106
|
|
20230906,134300,447295450,13090,13090,13090,13090,96
|
|
20230906,134200,446038810,13090,13090,13090,13090,65
|
|
20230906,134100,445187960,13090,13100,13100,13090,57
|
|
20230906,134000,444441750,13090,13100,13100,13090,141
|
|
20230906,133900,442595730,13090,13090,13100,13090,111
|
|
20230906,133800,441142730,13100,13090,13100,13090,50
|
|
20230906,133700,440488190,13090,13090,13090,13090,76
|
|
20230906,133600,439493350,13090,13090,13090,13090,89
|
|
20230906,133500,438328340,13090,13100,13100,13090,66
|
|
20230906,133400,437464350,13090,13090,13090,13090,96
|
|
20230906,133300,436207710,13090,13100,13100,13090,30
|
|
20230906,133200,435815000,13090,13090,13090,13090,133
|
|
20230906,133100,434074030,13100,13100,13100,13100,75
|
|
20230906,133000,433091530,13090,13100,13110,13090,284
|
|
20230906,132900,429373450,13100,13080,13100,13080,135
|
|
20230906,132800,427605870,13080,13080,13080,13080,39
|
|
20230906,132700,427095750,13080,13100,13100,13080,81
|
|
20230906,132600,426035650,13100,13090,13100,13090,268
|
|
20230906,132500,422524890,13090,13090,13090,13080,269
|
|
20230906,132400,419004730,13090,13090,13090,13090,89
|
|
20230906,132300,417839720,13080,13080,13090,13080,112
|
|
20230906,132200,416374750,13080,13080,13080,13080,48
|
|
20230906,132100,415746910,13080,13080,13090,13080,161
|
|
20230906,132000,413639920,13090,13100,13100,13090,23
|
|
20230906,131900,413338660,13100,13080,13100,13080,482
|
|
20230906,131800,407025910,13080,13080,13080,13080,128
|
|
20230906,131700,405351670,13080,13080,13090,13080,80
|
|
20230906,131600,404305260,13090,13090,13090,13080,76
|
|
20230906,131500,403310620,13090,13090,13090,13090,47
|
|
20230906,131400,402695390,13090,13080,13090,13080,112
|
|
20230906,131300,401230190,13090,13090,13090,13090,82
|
|
20230906,131200,400156810,13100,13080,13100,13080,79
|
|
20230906,131100,399122890,13090,13100,13100,13080,149
|
|
20230906,131000,397172690,13090,13090,13090,13090,77
|
|
20230906,130900,396164760,13090,13100,13100,13090,58
|
|
20230906,130800,395405490,13090,13090,13090,13090,56
|
|
20230906,130700,394672450,13090,13100,13100,13090,138
|
|
20230906,130600,392865460,13090,13090,13090,13090,57
|
|
20230906,130500,392119330,13090,13090,13100,13090,98
|
|
20230906,130400,390836410,13090,13100,13100,13090,88
|
|
20230906,130300,389683890,13100,13110,13110,13100,154
|
|
20230906,130200,387666280,13110,13110,13110,13110,50
|
|
20230906,130100,387010780,13110,13110,13110,13110,81
|
|
20230906,130000,385948870,13110,13110,13120,13110,206
|
|
20230906,125900,383247450,13110,13110,13110,13110,20
|
|
20230906,125800,382985250,13110,13100,13110,13100,211
|
|
20230906,125700,380219330,13100,13100,13100,13100,5
|
|
20230906,125600,380153830,13100,13100,13100,13100,107
|
|
20230906,125500,378752130,13110,13100,13110,13100,80
|
|
20230906,125400,377703810,13110,13100,13110,13100,425
|
|
20230906,125300,372135910,13090,13090,13090,13090,95
|
|
20230906,125200,370892360,13090,13100,13100,13090,118
|
|
20230906,125100,369347580,13090,13100,13100,13090,96
|
|
20230906,125000,368090810,13090,13090,13090,13090,69
|
|
20230906,124900,367187600,13090,13090,13090,13090,66
|
|
20230906,124800,366323660,13090,13090,13100,13090,94
|
|
20230906,124700,365093190,13100,13100,13100,13100,0
|
|
20230906,124600,365093190,13100,13090,13100,13090,370
|
|
20230906,124500,360247230,13100,13090,13100,13090,164
|
|
20230906,124400,358099470,13090,13090,13090,13090,96
|
|
20230906,124300,356842830,13090,13090,13090,13090,73
|
|
20230906,124200,355887260,13100,13090,13100,13090,592
|
|
20230906,124100,348137880,13090,13100,13100,13090,754
|
|
20230906,124000,338262950,13100,13100,13100,13100,9
|
|
20230906,123900,338145050,13100,13090,13110,13090,234
|
|
20230906,123800,335079430,13090,13090,13090,13090,105
|
|
20230906,123700,333704980,13090,13090,13090,13090,38
|
|
20230906,123600,333207560,13090,13100,13100,13090,156
|
|
20230906,123500,331164640,13100,13090,13100,13090,46
|
|
20230906,123400,330562370,13090,13090,13090,13090,102
|
|
20230906,123300,329227190,13090,13090,13090,13090,69
|
|
20230906,123200,328323980,13100,13100,13100,13100,69
|
|
20230906,123100,327420080,13100,13100,13100,13100,68
|
|
20230906,123000,326529280,13100,13100,13100,13090,255
|
|
20230906,122900,323189480,13090,13090,13100,13090,94
|
|
20230906,122800,321958820,13100,13090,13100,13090,127
|
|
20230906,122700,320296120,13090,13100,13100,13090,426
|
|
20230906,122600,314716130,13100,13100,13110,13100,196
|
|
20230906,122500,312148060,13100,13110,13110,13100,68
|
|
20230906,122400,311257060,13100,13100,13100,13100,62
|
|
20230906,122300,310444860,13100,13100,13100,13100,118
|
|
20230906,122200,308899060,13100,13100,13100,13100,73
|
|
20230906,122100,307942760,13100,13100,13100,13100,98
|
|
20230906,122000,306658960,13100,13100,13100,13100,69
|
|
20230906,121900,305755060,13100,13110,13110,13100,128
|
|
20230906,121800,304077860,13100,13100,13100,13100,38
|
|
20230906,121700,303580060,13100,13100,13110,13100,145
|
|
20230906,121600,301679860,13100,13100,13100,13100,134
|
|
20230906,121500,299924460,13110,13100,13110,13100,58
|
|
20230906,121400,299164330,13100,13100,13110,13100,114
|
|
20230906,121300,297670740,13100,13100,13100,13100,24
|
|
20230906,121200,297356340,13100,13100,13110,13100,190
|
|
20230906,121100,294867120,13110,13100,13110,13100,59
|
|
20230906,121000,294094060,13100,13100,13100,13100,42
|
|
20230906,120900,293543860,13100,13100,13100,13100,137
|
|
20230906,120800,291749160,13100,13100,13100,13100,49
|
|
20230906,120700,291107260,13100,13100,13100,13100,66
|
|
20230906,120600,290242660,13100,13110,13110,13100,44
|
|
20230906,120500,289666220,13100,13100,13100,13100,157
|
|
20230906,120400,287609520,13100,13110,13110,13100,6
|
|
20230906,120300,287530910,13110,13090,13110,13090,371
|
|
20230906,120200,282670450,13090,13090,13090,13090,159
|
|
20230906,120100,280589140,13090,13090,13090,13090,95
|
|
20230906,120000,279345590,13090,13090,13090,13090,70
|
|
20230906,115900,278429290,13090,13090,13090,13090,37
|
|
20230906,115800,277944960,13090,13100,13110,13090,122
|
|
20230906,115700,276346970,13100,13100,13100,13100,78
|
|
20230906,115600,275325170,13100,13100,13100,13100,17
|
|
20230906,115500,275102470,13100,13100,13100,13100,113
|
|
20230906,115400,273622170,13100,13100,13100,13100,129
|
|
20230906,115300,271932270,13100,13100,13100,13100,28
|
|
20230906,115200,271565470,13100,13100,13100,13100,212
|
|
20230906,115100,268788270,13100,13100,13100,13100,101
|
|
20230906,115000,267465170,13100,13100,13100,13100,57
|
|
20230906,114900,266718470,13100,13100,13100,13100,116
|
|
20230906,114800,265198870,13100,13100,13100,13100,50
|
|
20230906,114700,264543870,13100,13100,13110,13100,91
|
|
20230906,114600,263351720,13100,13100,13110,13100,58
|
|
20230906,114500,262591870,13100,13100,13100,13100,103
|
|
20230906,114400,261242570,13100,13100,13100,13100,45
|
|
20230906,114300,260653070,13100,13100,13100,13100,84
|
|
20230906,114200,259552670,13110,13110,13110,13100,122
|
|
20230906,114100,257954170,13110,13100,13110,13100,45
|
|
20230906,114000,257364260,13110,13100,13110,13100,127
|
|
20230906,113900,255699880,13100,13100,13100,13100,78
|
|
20230906,113800,254678080,13110,13110,13110,13110,10
|
|
20230906,113700,254546980,13110,13110,13110,13100,333
|
|
20230906,113600,250182270,13100,13100,13100,13100,102
|
|
20230906,113500,248846070,13100,13100,13100,13100,114
|
|
20230906,113400,247352670,13110,13100,13110,13100,58
|
|
20230906,113300,246592770,13100,13100,13100,13100,40
|
|
20230906,113200,246068770,13100,13110,13110,13100,109
|
|
20230906,113100,244640860,13100,13100,13110,13100,62
|
|
20230906,113000,243828390,13100,13100,13110,13100,95
|
|
20230906,112900,242583440,13110,13110,13110,13100,104
|
|
20230906,112800,241220440,13110,13110,13110,13110,141
|
|
20230906,112700,239371930,13110,13110,13120,13110,70
|
|
20230906,112600,238454030,13100,13110,13110,13100,51
|
|
20230906,112500,237785470,13110,13110,13110,13110,134
|
|
20230906,112400,236028730,13110,13110,13110,13110,41
|
|
20230906,112300,235491220,13110,13110,13110,13100,102
|
|
20230906,112200,234154480,13100,13100,13110,13100,366
|
|
20230906,112100,229356430,13100,13100,13100,13100,163
|
|
20230906,112000,227221130,13100,13100,13110,13100,68
|
|
20230906,111900,226330160,13100,13100,13100,13100,68
|
|
20230906,111800,225439360,13100,13110,13110,13100,104
|
|
20230906,111700,224076540,13110,13110,13110,13110,50
|
|
20230906,111600,223421040,13110,13110,13110,13110,93
|
|
20230906,111500,222201810,13110,13110,13110,13110,74
|
|
20230906,111400,221231670,13110,13110,13110,13110,97
|
|
20230906,111300,219960000,13110,13110,13110,13110,76
|
|
20230906,111200,218963640,13120,13120,13120,13110,631
|
|
20230906,111100,210685080,13120,13130,13130,13120,126
|
|
20230906,111000,209031950,13120,13130,13130,13120,109
|
|
20230906,110900,207600980,13130,13130,13130,13130,123
|
|
20230906,110800,205985990,13130,13130,13130,13130,79
|
|
20230906,110700,204948720,13130,13140,13140,13130,90
|
|
20230906,110600,203766970,13140,13130,13140,13130,19
|
|
20230906,110500,203517480,13130,13130,13130,13130,21
|
|
20230906,110400,203241750,13130,13130,13130,13130,21
|
|
20230906,110300,202966020,13130,13140,13140,13130,101
|
|
20230906,110200,201639270,13140,13150,13160,13140,139
|
|
20230906,110100,199811560,13150,13160,13160,13150,20
|
|
20230906,110000,199548400,13150,13150,13150,13150,59
|
|
20230906,105900,198772550,13150,13150,13150,13150,41
|
|
20230906,105800,198233400,13160,13160,13160,13160,1157
|
|
20230906,105700,183007280,13160,13160,13160,13160,59
|
|
20230906,105600,182230840,13160,13160,13160,13160,80
|
|
20230906,105500,181178040,13160,13160,13160,13160,24
|
|
20230906,105400,180862200,13160,13170,13170,13160,26
|
|
20230906,105300,180519820,13170,13170,13170,13170,29
|
|
20230906,105200,180137890,13170,13170,13170,13170,49
|
|
20230906,105100,179492560,13170,13190,13190,13170,40
|
|
20230906,105000,178965480,13200,13170,13200,13170,313
|
|
20230906,104900,174839980,13160,13160,13160,13160,43
|
|
20230906,104800,174274100,13170,13170,13170,13170,11
|
|
20230906,104700,174129230,13170,13170,13170,13170,45
|
|
20230906,104600,173536580,13170,13160,13170,13160,79
|
|
20230906,104500,172496350,13170,13160,13170,13160,72
|
|
20230906,104400,171548630,13160,13160,13160,13160,108
|
|
20230906,104300,170127350,13160,13160,13160,13160,191
|
|
20230906,104200,167613790,13150,13160,13160,13150,49
|
|
20230906,104100,166969250,13150,13150,13150,13150,52
|
|
20230906,104000,166285450,13150,13150,13150,13150,33
|
|
20230906,103900,165851500,13150,13160,13160,13150,81
|
|
20230906,103800,164786340,13150,13150,13150,13150,77
|
|
20230906,103700,163773790,13150,13150,13150,13150,0
|
|
20230906,103600,163773790,13150,13150,13160,13150,68
|
|
20230906,103500,162879120,13150,13150,13160,13150,914
|
|
20230906,103400,150859640,13150,13160,13170,13150,1150
|
|
20230906,103300,135735050,13170,13160,13170,13160,25
|
|
20230906,103200,135406020,13160,13160,13160,13160,22
|
|
20230906,103100,135116500,13170,13170,13170,13160,74
|
|
20230906,103000,134142090,13170,13180,13180,13170,27
|
|
20230906,102900,133786350,13170,13170,13170,13160,206
|
|
20230906,102800,131073370,13160,13160,13160,13160,26
|
|
20230906,102700,130731210,13160,13170,13170,13160,53
|
|
20230906,102600,130033240,13170,13170,13170,13170,22
|
|
20230906,102500,129743500,13170,13170,13170,13170,26
|
|
20230906,102400,129401080,13170,13170,13170,13170,36
|
|
20230906,102300,128926960,13170,13170,13170,13170,43
|
|
20230906,102200,128360650,13170,13170,13170,13170,12
|
|
20230906,102100,128202610,13170,13170,13170,13170,9
|
|
20230906,102000,128084080,13170,13180,13190,13170,108
|
|
20230906,101900,126660590,13180,13180,13180,13180,45
|
|
20230906,101800,126067490,13180,13180,13180,13180,9
|
|
20230906,101700,125948870,13180,13180,13180,13180,4
|
|
20230906,101600,125896150,13190,13190,13190,13190,26
|
|
20230906,101500,125553210,13220,13210,13220,13210,3
|
|
20230906,101400,125513560,13210,13200,13210,13200,38
|
|
20230906,101300,125011920,13200,13190,13200,13190,92
|
|
20230906,101200,123798260,13200,13200,13200,13200,8
|
|
20230906,101100,123692660,13200,13190,13200,13190,46
|
|
20230906,101000,123085730,13180,13170,13180,13170,37
|
|
20230906,100900,122598200,13180,13170,13180,13170,80
|
|
20230906,100800,121544190,13170,13170,13170,13170,113
|
|
20230906,100700,120055980,13170,13180,13190,13170,95
|
|
20230906,100600,118803860,13180,13170,13190,13170,35
|
|
20230906,100500,118342510,13170,13190,13190,13170,114
|
|
20230906,100400,116839820,13190,13190,13190,13190,24
|
|
20230906,100300,116523260,13190,13190,13190,13190,7
|
|
20230906,100200,116430930,13200,13210,13210,13200,65
|
|
20230906,100100,115572320,13210,13230,13230,13210,22
|
|
20230906,100000,115281560,13230,13330,13330,13230,6
|
|
20230906,095900,115202080,13190,13190,13190,13190,97
|
|
20230906,095800,113922650,13190,13190,13190,13190,74
|
|
20230906,095700,112946590,13190,13200,13200,13190,26
|
|
20230906,095600,112603600,13200,13180,13200,13180,125
|
|
20230906,095500,110953760,13180,13180,13180,13180,13
|
|
20230906,095400,110782420,13180,13180,13180,13180,44
|
|
20230906,095300,110202500,13180,13180,13180,13180,9
|
|
20230906,095200,110083880,13180,13180,13180,13180,29
|
|
20230906,095100,109701660,13180,13180,13180,13180,4
|
|
20230906,095000,109648940,13180,13180,13200,13180,59
|
|
20230906,094900,108871160,13180,13210,13210,13180,6
|
|
20230906,094800,108792050,13200,13180,13200,13180,420
|
|
20230906,094700,103253240,13180,13190,13190,13180,479
|
|
20230906,094600,96936000,13190,13200,13200,13190,30
|
|
20230906,094500,96540290,13190,13200,13200,13190,6
|
|
20230906,094400,96461140,13190,13190,13190,13190,13
|
|
20230906,094300,96289670,13190,13220,13220,13190,166
|
|
20230906,094200,94099870,13200,13200,13200,13200,4
|
|
20230906,094100,94047070,13220,13200,13220,13200,78
|
|
20230906,094000,93016930,13230,13210,13230,13210,413
|
|
20230906,093900,87561020,13230,13200,13240,13200,236
|
|
20230906,093800,84443450,13200,13200,13200,13190,131
|
|
20230906,093700,82714480,13210,13220,13220,13200,29
|
|
20230906,093600,82331380,13200,13200,13210,13200,548
|
|
20230906,093500,75096980,13200,13200,13200,13200,213
|
|
20230906,093400,72285380,13210,13210,13210,13210,1
|
|
20230906,093300,72272170,13200,13200,13200,13200,20
|
|
20230906,093200,72008170,13200,13220,13220,13200,182
|
|
20230906,093100,69604950,13220,13180,13220,13180,261
|
|
20230906,093000,66162150,13190,13210,13210,13190,159
|
|
20230906,092900,64063450,13220,13220,13220,13220,968
|
|
20230906,092800,51266490,13230,13230,13230,13230,69
|
|
20230906,092700,50353620,13230,13240,13240,13230,634
|
|
20230906,092600,41959500,13240,13240,13240,13240,12
|
|
20230906,092500,41800620,13230,13230,13230,13230,65
|
|
20230906,092400,40940670,13230,13250,13250,13230,6
|
|
20230906,092300,40861270,13240,13240,13240,13240,13
|
|
20230906,092200,40689150,13240,13240,13240,13230,13
|
|
20230906,092100,40517070,13240,13240,13240,13240,74
|
|
20230906,092000,39537310,13240,13240,13240,13240,4
|
|
20230906,091900,39484350,13250,13220,13250,13220,203
|
|
20230906,091800,36798310,13220,13250,13250,13220,46
|
|
20230906,091700,36190110,13230,13230,13230,13230,113
|
|
20230906,091600,34695120,13230,13240,13250,13230,8
|
|
20230906,091500,34589210,13240,13240,13240,13240,8
|
|
20230906,091400,34483290,13240,13240,13260,13230,722
|
|
20230906,091300,24930380,13210,13190,13240,13190,21
|
|
20230906,091200,24652860,13190,13220,13220,13190,304
|
|
20230906,091100,20643020,13200,13210,13230,13180,543
|
|
20230906,091000,13473130,13210,13240,13250,13210,95
|
|
20230906,090900,12216430,13250,13260,13260,13250,44
|
|
20230906,090800,11633240,13260,13270,13270,13260,474
|
|
20230906,090700,5346650,13260,13260,13260,13260,0
|
|
20230906,090600,5346650,13260,13270,13330,13260,179
|
|
20230906,090500,2970740,13270,13270,13360,13270,58
|
|
20230906,090400,2198570,13250,13240,13250,13240,49
|
|
20230906,090300,1549480,13240,13240,13240,13240,0
|
|
20230906,090200,1549480,13240,13240,13240,13240,0
|
|
20230906,090100,1549480,13240,13260,13260,13240,53
|
|
20230906,090000,847420,13270,13240,13270,13240,64
|