609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,190600,309055330,13070,13070,13070,13070,195
|
|
20230911,190500,309055330,13070,13070,13070,13070,0
|
|
20230911,190400,309055330,13070,13070,13070,13070,0
|
|
20230911,190300,309055330,13070,13070,13070,13070,0
|
|
20230911,190200,309055330,13070,13070,13070,13070,0
|
|
20230911,190100,309055330,13070,13070,13070,13070,0
|
|
20230911,190000,309055330,13070,13070,13070,13070,0
|
|
20230911,185900,309055330,13070,13070,13070,13070,0
|
|
20230911,185800,309055330,13070,13070,13070,13070,0
|
|
20230911,185700,309055330,13070,13070,13070,13070,0
|
|
20230911,185600,309055330,13070,13070,13070,13070,0
|
|
20230911,185500,309055330,13070,13070,13070,13070,0
|
|
20230911,185400,309055330,13070,13070,13070,13070,0
|
|
20230911,185300,309055330,13070,13070,13070,13070,0
|
|
20230911,185200,309055330,13070,13070,13070,13070,0
|
|
20230911,185100,309055330,13070,13070,13070,13070,0
|
|
20230911,185000,309055330,13070,13070,13070,13070,0
|
|
20230911,184900,309055330,13070,13070,13070,13070,0
|
|
20230911,184800,309055330,13070,13070,13070,13070,0
|
|
20230911,184700,309055330,13070,13070,13070,13070,0
|
|
20230911,184600,309055330,13070,13070,13070,13070,0
|
|
20230911,184500,309055330,13070,13070,13070,13070,0
|
|
20230911,184400,309055330,13070,13070,13070,13070,0
|
|
20230911,184300,309055330,13070,13070,13070,13070,0
|
|
20230911,184200,309055330,13070,13070,13070,13070,0
|
|
20230911,184100,309055330,13070,13070,13070,13070,0
|
|
20230911,184000,309055330,13070,13070,13070,13070,0
|
|
20230911,183900,309055330,13070,13070,13070,13070,0
|
|
20230911,183800,309055330,13070,13070,13070,13070,0
|
|
20230911,183700,309055330,13070,13070,13070,13070,0
|
|
20230911,183600,309055330,13070,13070,13070,13070,195
|
|
20230911,183500,309055330,13070,13070,13070,13070,0
|
|
20230911,183400,309055330,13070,13070,13070,13070,0
|
|
20230911,183300,309055330,13070,13070,13070,13070,0
|
|
20230911,183200,309055330,13070,13070,13070,13070,0
|
|
20230911,183100,309055330,13070,13070,13070,13070,0
|
|
20230911,183000,309055330,13070,13070,13070,13070,0
|
|
20230911,182900,309055330,13070,13070,13070,13070,0
|
|
20230911,182800,309055330,13070,13070,13070,13070,0
|
|
20230911,182700,309055330,13070,13070,13070,13070,0
|
|
20230911,182600,309055330,13070,13070,13070,13070,0
|
|
20230911,182500,309055330,13070,13070,13070,13070,0
|
|
20230911,182400,309055330,13070,13070,13070,13070,0
|
|
20230911,182300,309055330,13070,13070,13070,13070,0
|
|
20230911,182200,309055330,13070,13070,13070,13070,0
|
|
20230911,182100,309055330,13070,13070,13070,13070,0
|
|
20230911,182000,309055330,13070,13070,13070,13070,0
|
|
20230911,181900,309055330,13070,13070,13070,13070,0
|
|
20230911,181800,309055330,13070,13070,13070,13070,0
|
|
20230911,181700,309055330,13070,13070,13070,13070,0
|
|
20230911,181600,309055330,13070,13070,13070,13070,0
|
|
20230911,181500,309055330,13070,13070,13070,13070,0
|
|
20230911,181400,309055330,13070,13070,13070,13070,0
|
|
20230911,181300,309055330,13070,13070,13070,13070,0
|
|
20230911,181200,309055330,13070,13070,13070,13070,0
|
|
20230911,181100,309055330,13070,13070,13070,13070,0
|
|
20230911,181000,309055330,13070,13070,13070,13070,0
|
|
20230911,180900,309055330,13070,13070,13070,13070,0
|
|
20230911,180800,309055330,13070,13070,13070,13070,0
|
|
20230911,180700,309055330,13070,13070,13070,13070,0
|
|
20230911,180600,309055330,13070,13070,13070,13070,195
|
|
20230911,180500,309055330,13070,13070,13070,13070,0
|
|
20230911,180400,309055330,13070,13070,13070,13070,0
|
|
20230911,180300,309055330,13070,13070,13070,13070,0
|
|
20230911,180200,309055330,13070,13070,13070,13070,0
|
|
20230911,180100,309055330,13070,13070,13070,13070,0
|
|
20230911,180000,309055330,13070,13070,13070,13070,0
|
|
20230911,175900,309055330,13070,13070,13070,13070,0
|
|
20230911,175800,309055330,13070,13070,13070,13070,0
|
|
20230911,175700,309055330,13070,13070,13070,13070,0
|
|
20230911,175600,309055330,13070,13070,13070,13070,0
|
|
20230911,175500,309055330,13070,13070,13070,13070,0
|
|
20230911,175400,309055330,13070,13070,13070,13070,0
|
|
20230911,175300,309055330,13070,13070,13070,13070,0
|
|
20230911,175200,309055330,13070,13070,13070,13070,0
|
|
20230911,175100,309055330,13070,13070,13070,13070,0
|
|
20230911,175000,309055330,13070,13070,13070,13070,0
|
|
20230911,174900,309055330,13070,13070,13070,13070,0
|
|
20230911,174800,309055330,13070,13070,13070,13070,0
|
|
20230911,174700,309055330,13070,13070,13070,13070,0
|
|
20230911,174600,309055330,13070,13070,13070,13070,0
|
|
20230911,174500,309055330,13070,13070,13070,13070,0
|
|
20230911,174400,309055330,13070,13070,13070,13070,0
|
|
20230911,174300,309055330,13070,13070,13070,13070,0
|
|
20230911,174200,309055330,13070,13070,13070,13070,0
|
|
20230911,174100,309055330,13070,13070,13070,13070,0
|
|
20230911,174000,309055330,13070,13070,13070,13070,0
|
|
20230911,173900,309055330,13070,13070,13070,13070,0
|
|
20230911,173800,309055330,13070,13070,13070,13070,0
|
|
20230911,173700,309055330,13070,13070,13070,13070,0
|
|
20230911,173600,309055330,13070,13070,13070,13070,195
|
|
20230911,173500,309055330,13070,13070,13070,13070,0
|
|
20230911,173400,309055330,13070,13070,13070,13070,0
|
|
20230911,173300,309055330,13070,13070,13070,13070,0
|
|
20230911,173200,309055330,13070,13070,13070,13070,0
|
|
20230911,173100,309055330,13070,13070,13070,13070,0
|
|
20230911,173000,309055330,13070,13070,13070,13070,0
|
|
20230911,172900,309055330,13070,13070,13070,13070,0
|
|
20230911,172800,309055330,13070,13070,13070,13070,0
|
|
20230911,172700,309055330,13070,13070,13070,13070,0
|
|
20230911,172600,309055330,13070,13070,13070,13070,0
|
|
20230911,172500,309055330,13070,13070,13070,13070,0
|
|
20230911,172400,309055330,13070,13070,13070,13070,0
|
|
20230911,172300,309055330,13070,13070,13070,13070,0
|
|
20230911,172200,309055330,13070,13070,13070,13070,0
|
|
20230911,172100,309055330,13070,13070,13070,13070,0
|
|
20230911,172000,309055330,13070,13070,13070,13070,0
|
|
20230911,171900,309055330,13070,13070,13070,13070,0
|
|
20230911,171800,309055330,13070,13070,13070,13070,0
|
|
20230911,171700,309055330,13070,13070,13070,13070,0
|
|
20230911,171600,309055330,13070,13070,13070,13070,0
|
|
20230911,171500,309055330,13070,13070,13070,13070,0
|
|
20230911,171400,309055330,13070,13070,13070,13070,0
|
|
20230911,171300,309055330,13070,13070,13070,13070,0
|
|
20230911,171200,309055330,13070,13070,13070,13070,0
|
|
20230911,171100,309055330,13070,13070,13070,13070,0
|
|
20230911,171000,309055330,13070,13070,13070,13070,0
|
|
20230911,170900,309055330,13070,13070,13070,13070,0
|
|
20230911,170800,309055330,13070,13070,13070,13070,0
|
|
20230911,170700,309055330,13070,13070,13070,13070,0
|
|
20230911,170600,309055330,13070,13070,13070,13070,195
|
|
20230911,170500,309055330,13070,13070,13070,13070,0
|
|
20230911,170400,309055330,13070,13070,13070,13070,0
|
|
20230911,170300,309055330,13070,13070,13070,13070,0
|
|
20230911,170200,309055330,13070,13070,13070,13070,0
|
|
20230911,170100,309055330,13070,13070,13070,13070,0
|
|
20230911,170000,309055330,13070,13070,13070,13070,0
|
|
20230911,165900,309055330,13070,13070,13070,13070,0
|
|
20230911,165800,309055330,13070,13070,13070,13070,0
|
|
20230911,165700,309055330,13070,13070,13070,13070,0
|
|
20230911,165600,309055330,13070,13070,13070,13070,0
|
|
20230911,165500,309055330,13070,13070,13070,13070,0
|
|
20230911,165400,309055330,13070,13070,13070,13070,0
|
|
20230911,165300,309055330,13070,13070,13070,13070,0
|
|
20230911,165200,309055330,13070,13070,13070,13070,0
|
|
20230911,165100,309055330,13070,13070,13070,13070,0
|
|
20230911,165000,309055330,13070,13070,13070,13070,0
|
|
20230911,164900,309055330,13070,13070,13070,13070,0
|
|
20230911,164800,309055330,13070,13070,13070,13070,0
|
|
20230911,164700,309055330,13070,13070,13070,13070,0
|
|
20230911,164600,309055330,13070,13070,13070,13070,0
|
|
20230911,164500,309055330,13070,13070,13070,13070,0
|
|
20230911,164400,309055330,13070,13070,13070,13070,0
|
|
20230911,164300,309055330,13070,13070,13070,13070,0
|
|
20230911,164200,309055330,13070,13070,13070,13070,0
|
|
20230911,164100,309055330,13070,13070,13070,13070,0
|
|
20230911,164000,309055330,13070,13070,13070,13070,0
|
|
20230911,163900,309055330,13070,13070,13070,13070,0
|
|
20230911,163800,309055330,13070,13070,13070,13070,0
|
|
20230911,163700,309055330,13070,13070,13070,13070,0
|
|
20230911,163600,309055330,13070,13070,13070,13070,195
|
|
20230911,163500,309055330,13070,13070,13070,13070,0
|
|
20230911,163400,309055330,13070,13070,13070,13070,0
|
|
20230911,163300,309055330,13070,13070,13070,13070,0
|
|
20230911,163200,309055330,13070,13070,13070,13070,0
|
|
20230911,163100,309055330,13070,13070,13070,13070,0
|
|
20230911,163000,309055330,13070,13070,13070,13070,0
|
|
20230911,162900,309055330,13070,13070,13070,13070,0
|
|
20230911,162800,309055330,13070,13070,13070,13070,0
|
|
20230911,162700,309055330,13070,13070,13070,13070,0
|
|
20230911,162600,309055330,13070,13070,13070,13070,0
|
|
20230911,162500,309055330,13070,13070,13070,13070,0
|
|
20230911,162400,309055330,13070,13070,13070,13070,0
|
|
20230911,162300,309055330,13070,13070,13070,13070,0
|
|
20230911,162200,309055330,13070,13070,13070,13070,0
|
|
20230911,162100,309055330,13070,13070,13070,13070,0
|
|
20230911,162000,309055330,13070,13070,13070,13070,0
|
|
20230911,161900,309055330,13070,13070,13070,13070,0
|
|
20230911,161800,309055330,13070,13070,13070,13070,0
|
|
20230911,161700,309055330,13070,13070,13070,13070,0
|
|
20230911,161600,309055330,13070,13070,13070,13070,0
|
|
20230911,161500,309055330,13070,13070,13070,13070,0
|
|
20230911,161400,309055330,13070,13070,13070,13070,0
|
|
20230911,161300,309055330,13070,13070,13070,13070,0
|
|
20230911,161200,309055330,13070,13070,13070,13070,0
|
|
20230911,161100,309055330,13070,13070,13070,13070,0
|
|
20230911,161000,309055330,13070,13070,13070,13070,0
|
|
20230911,160900,309055330,13070,13070,13070,13070,0
|
|
20230911,160800,309055330,13070,13070,13070,13070,0
|
|
20230911,160700,309055330,13070,13070,13070,13070,0
|
|
20230911,160600,309055330,13070,13070,13070,13070,195
|
|
20230911,160500,309055330,13070,13070,13070,13070,0
|
|
20230911,160400,309055330,13070,13070,13070,13070,0
|
|
20230911,160300,309055330,13070,13070,13070,13070,0
|
|
20230911,160200,309055330,13070,13070,13070,13070,0
|
|
20230911,160100,309055330,13070,13070,13070,13070,0
|
|
20230911,160000,309055330,13070,13070,13070,13070,0
|
|
20230911,155900,309055330,13070,13070,13070,13070,0
|
|
20230911,155800,309055330,13070,13070,13070,13070,0
|
|
20230911,155700,309055330,13070,13070,13070,13070,0
|
|
20230911,155600,309055330,13070,13070,13070,13070,0
|
|
20230911,155500,309055330,13070,13070,13070,13070,0
|
|
20230911,155400,309055330,13070,13070,13070,13070,0
|
|
20230911,155300,309055330,13070,13070,13070,13070,0
|
|
20230911,155200,309055330,13070,13070,13070,13070,0
|
|
20230911,155100,309055330,13070,13070,13070,13070,0
|
|
20230911,155000,309055330,13070,13070,13070,13070,0
|
|
20230911,154900,309055330,13070,13070,13070,13070,0
|
|
20230911,154800,309055330,13070,13070,13070,13070,0
|
|
20230911,154700,309055330,13070,13070,13070,13070,0
|
|
20230911,154600,309055330,13070,13070,13070,13070,0
|
|
20230911,154500,309055330,13070,13070,13070,13070,0
|
|
20230911,154400,309055330,13070,13070,13070,13070,0
|
|
20230911,154300,309055330,13070,13070,13070,13070,0
|
|
20230911,154200,309055330,13070,13070,13070,13070,0
|
|
20230911,154100,309055330,13070,13070,13070,13070,0
|
|
20230911,154000,309055330,13070,13070,13070,13070,0
|
|
20230911,153900,309055330,13070,13070,13070,13070,0
|
|
20230911,153800,309055330,13070,13070,13070,13070,0
|
|
20230911,153700,309055330,13070,13070,13070,13070,0
|
|
20230911,153600,309055330,13070,13070,13070,13070,195
|
|
20230911,153500,309055330,13070,13070,13070,13070,0
|
|
20230911,153400,309055330,13070,13070,13070,13070,0
|
|
20230911,153300,309055330,13070,13070,13070,13070,0
|
|
20230911,153200,309055330,13070,13070,13070,13070,0
|
|
20230911,153100,309055330,13070,13070,13070,13070,0
|
|
20230911,153000,309055330,13070,13070,13070,13070,195
|
|
20230911,152900,306506680,13030,13030,13030,13030,0
|
|
20230911,152800,306506680,13030,13030,13030,13030,0
|
|
20230911,152700,306506680,13030,13030,13030,13030,0
|
|
20230911,152600,306506680,13030,13030,13030,13030,0
|
|
20230911,152500,306506680,13030,13030,13030,13030,0
|
|
20230911,152400,306506680,13030,13030,13030,13030,0
|
|
20230911,152300,306506680,13030,13030,13030,13030,0
|
|
20230911,152200,306506680,13030,13030,13030,13030,0
|
|
20230911,152100,306506680,13030,13030,13030,13030,0
|
|
20230911,152000,306506680,13030,13030,13030,13030,0
|
|
20230911,151900,306506680,13030,13070,13070,13030,2
|
|
20230911,151800,306480580,13010,13010,13010,13010,0
|
|
20230911,151700,306480580,13010,13010,13010,13010,18
|
|
20230911,151600,306246400,13010,13020,13020,13010,227
|
|
20230911,151500,303291010,13020,13020,13020,13020,179
|
|
20230911,151400,300960430,13020,13010,13020,13010,207
|
|
20230911,151300,298265740,13010,13010,13020,13010,180
|
|
20230911,151200,295923930,13010,13020,13020,13010,189
|
|
20230911,151100,293464800,13020,13020,13020,13020,179
|
|
20230911,151000,291134220,13020,13020,13030,13020,205
|
|
20230911,150900,288465110,13020,13020,13020,13020,179
|
|
20230911,150800,286134530,13020,13020,13030,13020,160
|
|
20230911,150700,284050930,13020,13040,13040,13020,219
|
|
20230911,150600,281197460,13030,13030,13030,13030,197
|
|
20230911,150500,278630550,13030,13030,13030,13030,204
|
|
20230911,150400,275972430,13030,13030,13030,13030,298
|
|
20230911,150300,272089490,13030,13040,13040,13030,151
|
|
20230911,150200,270120900,13050,13040,13050,13040,220
|
|
20230911,150100,267251100,13040,13060,13060,13040,241
|
|
20230911,150000,264107350,13070,13060,13070,13060,11
|
|
20230911,145900,263963680,13060,13060,13060,13060,1
|
|
20230911,145800,263950620,13060,13060,13060,13060,0
|
|
20230911,145700,263950620,13060,13060,13070,13060,172
|
|
20230911,145600,261704290,13050,13050,13050,13050,0
|
|
20230911,145500,261704290,13050,13040,13050,13040,35
|
|
20230911,145400,261247550,13040,13050,13050,13040,39
|
|
20230911,145300,260738610,13060,13050,13060,13050,556
|
|
20230911,145200,253482220,13040,13040,13040,13040,7
|
|
20230911,145100,253390940,13040,13050,13050,13040,317
|
|
20230911,145000,249254330,13040,13040,13040,13040,1
|
|
20230911,144900,249241290,13030,13030,13030,13030,0
|
|
20230911,144800,249241290,13030,13030,13030,13030,0
|
|
20230911,144700,249241290,13030,13030,13030,13030,6
|
|
20230911,144600,249163110,13040,13040,13040,13040,1
|
|
20230911,144500,249150070,13040,13030,13040,13030,9
|
|
20230911,144400,249032740,13030,13030,13030,13030,18
|
|
20230911,144300,248798200,13030,13040,13050,13030,637
|
|
20230911,144200,240486050,13030,13030,13030,13030,3
|
|
20230911,144100,240446960,13040,13030,13040,13030,17
|
|
20230911,144000,240225430,13030,13040,13050,13030,258
|
|
20230911,143900,236859300,13030,13030,13040,13030,27
|
|
20230911,143800,236507420,13030,13050,13050,13030,358
|
|
20230911,143700,231837130,13050,13060,13060,13050,27
|
|
20230911,143600,231484550,13060,13060,13060,13060,8
|
|
20230911,143500,231380070,13060,13060,13060,13060,1
|
|
20230911,143400,231367010,13060,13060,13060,13060,7
|
|
20230911,143300,231275590,13060,13060,13060,13060,0
|
|
20230911,143200,231275590,13060,13060,13060,13060,9
|
|
20230911,143100,231158050,13060,13050,13060,13050,100
|
|
20230911,143000,229852060,13060,13050,13060,13050,26
|
|
20230911,142900,229512750,13050,13050,13050,13050,1
|
|
20230911,142800,229499700,13040,13040,13040,13040,0
|
|
20230911,142700,229499700,13040,13040,13040,13040,0
|
|
20230911,142600,229499700,13040,13050,13050,13040,11
|
|
20230911,142500,229356190,13050,13050,13050,13050,13
|
|
20230911,142400,229186540,13040,13040,13050,13040,210
|
|
20230911,142300,226447970,13030,13030,13030,13030,4
|
|
20230911,142200,226395850,13030,13030,13030,13030,1
|
|
20230911,142100,226382820,13040,13030,13040,13030,4
|
|
20230911,142000,226330690,13030,13030,13040,13030,18
|
|
20230911,141900,226096120,13030,13030,13030,13030,7
|
|
20230911,141800,226004910,13030,13010,13030,13010,57
|
|
20230911,141700,225262320,13010,13030,13030,13010,101
|
|
20230911,141600,223946510,13020,13020,13020,13020,8
|
|
20230911,141500,223842350,13020,13020,13020,13020,6
|
|
20230911,141400,223764230,13020,13020,13020,13020,175
|
|
20230911,141300,221485730,13020,13020,13020,13020,0
|
|
20230911,141200,221485730,13020,13020,13020,13020,20
|
|
20230911,141100,221225330,13020,13030,13030,13020,8
|
|
20230911,141000,221121120,13030,13050,13050,13030,113
|
|
20230911,140900,219646730,13050,13020,13050,13020,9
|
|
20230911,140800,219529370,13050,13050,13050,13050,1
|
|
20230911,140700,219516320,13020,13020,13020,13020,3
|
|
20230911,140600,219477260,13050,13040,13050,13040,12
|
|
20230911,140500,219320730,13060,13060,13060,13060,0
|
|
20230911,140400,219320730,13060,13060,13060,13060,0
|
|
20230911,140300,219320730,13060,13060,13060,13060,4
|
|
20230911,140200,219268490,13040,13040,13060,13040,192
|
|
20230911,140100,216762750,13030,13030,13030,13030,3
|
|
20230911,140000,216723660,13020,13010,13030,13010,153
|
|
20230911,135900,214731570,13020,13010,13020,13010,10
|
|
20230911,135800,214601460,13020,13010,13020,13010,24
|
|
20230911,135700,214289210,13030,13010,13030,13010,131
|
|
20230911,135600,212583450,13020,13010,13020,13010,23
|
|
20230911,135500,212284030,13010,13010,13010,13010,6
|
|
20230911,135400,212205970,13010,13010,13010,13010,23
|
|
20230911,135300,211906740,13010,13010,13010,13010,70
|
|
20230911,135200,210996040,13020,13010,13020,13010,34
|
|
20230911,135100,210553690,13010,13020,13020,13010,190
|
|
20230911,135000,208079930,13020,13020,13020,13020,15
|
|
20230911,134900,207884630,13020,13020,13020,13020,10
|
|
20230911,134800,207754430,13020,13020,13020,13020,33
|
|
20230911,134700,207324770,13020,13020,13030,13020,162
|
|
20230911,134600,205213950,13020,13020,13020,13020,9
|
|
20230911,134500,205096770,13020,13030,13030,13020,42
|
|
20230911,134400,204549540,13030,13030,13030,13030,2
|
|
20230911,134300,204523480,13030,13030,13030,13030,6
|
|
20230911,134200,204445300,13030,13030,13030,13030,38
|
|
20230911,134100,203950160,13020,13020,13020,13020,17
|
|
20230911,134000,203728820,13020,13020,13020,13020,23
|
|
20230911,133900,203429360,13030,13030,13030,13030,72
|
|
20230911,133800,202491200,13030,13030,13030,13020,29
|
|
20230911,133700,202113520,13030,13030,13030,13020,125
|
|
20230911,133600,200485260,13060,13060,13060,13060,5
|
|
20230911,133500,200419960,13060,13020,13060,13020,833
|
|
20230911,133400,189542260,13030,13010,13040,13010,127
|
|
20230911,133300,187887510,13010,13020,13020,13010,8
|
|
20230911,133200,187783370,13020,13020,13020,13020,59
|
|
20230911,133100,187015190,13020,13020,13020,13020,0
|
|
20230911,133000,187015190,13020,13020,13020,13020,0
|
|
20230911,132900,187015190,13020,13020,13020,13020,0
|
|
20230911,132800,187015190,13020,13020,13020,13020,4
|
|
20230911,132700,186963110,13020,13020,13030,13020,30
|
|
20230911,132600,186572500,13010,13010,13010,13010,0
|
|
20230911,132500,186572500,13010,13010,13010,13010,9
|
|
20230911,132400,186455410,13010,13010,13010,13010,0
|
|
20230911,132300,186455410,13010,13010,13010,13010,0
|
|
20230911,132200,186455410,13010,13020,13020,13010,3
|
|
20230911,132100,186416370,13020,13020,13020,13020,10
|
|
20230911,132000,186286170,13010,13010,13010,13010,0
|
|
20230911,131900,186286170,13010,13010,13020,13010,21
|
|
20230911,131800,186012810,13010,13010,13010,13010,2
|
|
20230911,131700,185986790,13010,13010,13010,13010,1
|
|
20230911,131600,185973780,13010,13010,13010,13010,8
|
|
20230911,131500,185869700,13010,13010,13010,13010,28
|
|
20230911,131400,185505420,13010,13010,13010,13010,1
|
|
20230911,131300,185492410,13010,13010,13010,13010,32
|
|
20230911,131200,185076090,13010,13020,13020,13010,18
|
|
20230911,131100,184841750,13020,13020,13020,13020,3
|
|
20230911,131000,184802690,13020,13010,13020,13010,87
|
|
20230911,130900,183670530,13010,13020,13020,13010,66
|
|
20230911,130800,182811630,13010,13000,13010,13000,21
|
|
20230911,130700,182538540,13000,13000,13000,13000,123
|
|
20230911,130600,180939540,13010,13010,13010,13010,450
|
|
20230911,130500,175085040,13020,13020,13020,13020,533
|
|
20230911,130400,168145380,13020,13020,13020,13020,0
|
|
20230911,130300,168145380,13020,13020,13020,13020,0
|
|
20230911,130200,168145380,13020,13020,13020,13020,1
|
|
20230911,130100,168132360,13020,13020,13020,13020,0
|
|
20230911,130000,168132360,13020,13020,13020,13020,10
|
|
20230911,125900,168002160,13020,13020,13020,13020,0
|
|
20230911,125800,168002160,13020,13020,13020,13020,6
|
|
20230911,125700,167924040,13020,13020,13020,13020,40
|
|
20230911,125600,167403240,13020,13020,13020,13020,2
|
|
20230911,125500,167377200,13020,13020,13020,13020,9
|
|
20230911,125400,167260020,13020,13020,13020,13020,25
|
|
20230911,125300,166934520,13020,13020,13020,13020,11
|
|
20230911,125200,166791300,13020,13020,13020,13020,2
|
|
20230911,125100,166765260,13030,13030,13030,13030,8
|
|
20230911,125000,166661020,13030,13030,13030,13030,39
|
|
20230911,124900,166152850,13030,13040,13040,13030,180
|
|
20230911,124800,163805700,13040,13040,13040,13040,26
|
|
20230911,124700,163466660,13040,13040,13040,13040,25
|
|
20230911,124600,163140660,13040,13040,13040,13040,9
|
|
20230911,124500,163023300,13050,13040,13050,13040,41
|
|
20230911,124400,162488530,13040,13050,13050,13040,179
|
|
20230911,124300,160152610,13040,13040,13040,13040,5
|
|
20230911,124200,160087410,13040,13030,13040,13030,45
|
|
20230911,124100,159500870,13030,13030,13030,13030,41
|
|
20230911,124000,158966640,13030,13030,13040,13030,7
|
|
20230911,123900,158875410,13030,13020,13030,13020,60
|
|
20230911,123800,158093630,13020,13020,13020,13020,25
|
|
20230911,123700,157768130,13020,13030,13030,13020,4
|
|
20230911,123600,157716030,13020,13030,13030,13020,42
|
|
20230911,123500,157169090,13020,13010,13020,13010,49
|
|
20230911,123400,156531390,13010,13010,13010,13010,13
|
|
20230911,123300,156362260,13010,13010,13010,13010,28
|
|
20230911,123200,155997980,13020,13010,13020,13010,32
|
|
20230911,123100,155581580,13010,13020,13020,13010,17
|
|
20230911,123000,155360360,13010,13010,13010,13010,329
|
|
20230911,122900,151080070,13010,13010,13020,13010,77
|
|
20230911,122800,150078170,13010,13010,13010,13010,0
|
|
20230911,122700,150078170,13010,13010,13010,13010,48
|
|
20230911,122600,149453690,13010,13020,13020,13010,44
|
|
20230911,122500,148881010,13020,13030,13030,13020,744
|
|
20230911,122400,139194120,13020,13030,13030,13020,44
|
|
20230911,122300,138621220,13040,13030,13040,13020,90
|
|
20230911,122200,137448670,13030,13040,13040,13030,1000
|
|
20230911,122100,124416060,13040,13050,13050,13040,12
|
|
20230911,122000,124259530,13050,13040,13050,13040,18
|
|
20230911,121900,124024760,13040,13040,13040,13040,48
|
|
20230911,121800,123398840,13040,13040,13040,13040,0
|
|
20230911,121700,123398840,13040,13040,13040,13040,1
|
|
20230911,121600,123385800,13040,13040,13040,13040,1
|
|
20230911,121500,123372760,13040,13040,13040,13040,1
|
|
20230911,121400,123359720,13050,13040,13050,13040,6
|
|
20230911,121300,123281470,13050,13050,13050,13050,10
|
|
20230911,121200,123150970,13040,13040,13040,13040,18
|
|
20230911,121100,122916250,13040,13030,13040,13030,28
|
|
20230911,121000,122551380,13040,13040,13040,13040,3
|
|
20230911,120900,122512260,13030,13030,13040,13030,30
|
|
20230911,120800,122121320,13040,13040,13040,13030,28
|
|
20230911,120700,121756460,13040,13040,13040,13040,5
|
|
20230911,120600,121691260,13040,13040,13040,13040,43
|
|
20230911,120500,121130540,13040,13040,13040,13040,503
|
|
20230911,120400,114571420,13050,13050,13050,13050,31
|
|
20230911,120300,114166870,13050,13050,13050,13050,26
|
|
20230911,120200,113827570,13050,13050,13050,13050,34
|
|
20230911,120100,113383870,13050,13050,13050,13050,15
|
|
20230911,120000,113188120,13050,13050,13050,13050,41
|
|
20230911,115900,112653070,13050,13050,13050,13050,39
|
|
20230911,115800,112144120,13050,13050,13050,13050,21
|
|
20230911,115700,111870070,13040,13050,13050,13040,639
|
|
20230911,115600,103536420,13050,13050,13050,13050,31
|
|
20230911,115500,103131870,13050,13050,13050,13050,204
|
|
20230911,115400,100469670,13050,13050,13050,13050,4
|
|
20230911,115300,100417470,13050,13050,13050,13050,11
|
|
20230911,115200,100273920,13050,13050,13050,13050,60
|
|
20230911,115100,99490920,13050,13050,13050,13050,0
|
|
20230911,115000,99490920,13050,13050,13050,13050,0
|
|
20230911,114900,99490920,13050,13050,13050,13050,0
|
|
20230911,114800,99490920,13050,13050,13050,13050,0
|
|
20230911,114700,99490920,13050,13050,13050,13050,1
|
|
20230911,114600,99477870,13060,13060,13060,13050,6
|
|
20230911,114500,99399540,13050,13050,13060,13050,3
|
|
20230911,114400,99360380,13050,13050,13050,13050,6
|
|
20230911,114300,99282080,13050,13050,13050,13050,18
|
|
20230911,114200,99047180,13050,13060,13060,13050,93
|
|
20230911,114100,97832620,13070,13070,13070,13070,10
|
|
20230911,114000,97701920,13060,13060,13060,13060,0
|
|
20230911,113900,97701920,13060,13060,13060,13060,0
|
|
20230911,113800,97701920,13060,13060,13060,13060,0
|
|
20230911,113700,97701920,13060,13060,13060,13060,3
|
|
20230911,113600,97662740,13060,13060,13060,13060,3
|
|
20230911,113500,97623560,13060,13060,13060,13060,26
|
|
20230911,113400,97284000,13050,13050,13050,13050,5
|
|
20230911,113300,97218750,13050,13050,13050,13050,4
|
|
20230911,113200,97166550,13060,13060,13060,13060,99
|
|
20230911,113100,95873610,13060,13060,13060,13060,1
|
|
20230911,113000,95860550,13050,13050,13050,13050,0
|
|
20230911,112900,95860550,13050,13050,13050,13050,1
|
|
20230911,112800,95847500,13050,13050,13050,13050,6
|
|
20230911,112700,95769200,13050,13050,13050,13050,0
|
|
20230911,112600,95769200,13050,13060,13060,13050,25
|
|
20230911,112500,95442730,13060,13050,13060,13040,111
|
|
20230911,112400,93993480,13050,13040,13050,13040,2
|
|
20230911,112300,93967390,13040,13050,13050,13040,33
|
|
20230911,112200,93536790,13040,13050,13060,13040,223
|
|
20230911,112100,90626770,13050,13050,13050,13050,4
|
|
20230911,112000,90574570,13050,13050,13050,13040,25
|
|
20230911,111900,90248350,13040,13040,13040,13040,18
|
|
20230911,111800,90013630,13040,13050,13050,13040,22
|
|
20230911,111700,89726690,13050,13040,13050,13040,42
|
|
20230911,111600,89178980,13040,13050,13050,13040,162
|
|
20230911,111500,87066490,13040,13060,13060,13040,343
|
|
20230911,111400,82589880,13060,13060,13060,13060,6
|
|
20230911,111300,82511520,13070,13070,13070,13070,21
|
|
20230911,111200,82237050,13070,13070,13070,13070,6
|
|
20230911,111100,82158630,13070,13070,13070,13070,11
|
|
20230911,111000,82014860,13080,13080,13080,13080,9
|
|
20230911,110900,81897140,13100,13100,13100,13100,121
|
|
20230911,110800,80312040,13070,13080,13090,13070,20
|
|
20230911,110700,80050350,13070,13070,13070,13070,0
|
|
20230911,110600,80050350,13070,13070,13070,13070,3
|
|
20230911,110500,80011140,13070,13070,13070,13070,0
|
|
20230911,110400,80011140,13070,13070,13070,13070,2
|
|
20230911,110300,79985000,13070,13070,13070,13070,4
|
|
20230911,110200,79932720,13070,13070,13070,13070,14
|
|
20230911,110100,79749740,13070,13070,13070,13070,21
|
|
20230911,110000,79475270,13070,13070,13070,13060,121
|
|
20230911,105900,77893870,13060,13060,13070,13060,140
|
|
20230911,105800,76065290,13050,13050,13050,13050,1
|
|
20230911,105700,76052240,13050,13050,13050,13050,0
|
|
20230911,105600,76052240,13050,13050,13050,13050,3
|
|
20230911,105500,76013090,13060,13050,13060,13050,5
|
|
20230911,105400,75947830,13050,13050,13050,13050,12
|
|
20230911,105300,75791230,13050,13050,13050,13040,116
|
|
20230911,105200,74277440,13050,13050,13050,13050,0
|
|
20230911,105100,74277440,13050,13050,13050,13050,0
|
|
20230911,105000,74277440,13050,13050,13050,13050,5
|
|
20230911,104900,74212190,13050,13050,13050,13050,0
|
|
20230911,104800,74212190,13050,13050,13050,13050,0
|
|
20230911,104700,74212190,13050,13050,13050,13050,0
|
|
20230911,104600,74212190,13050,13050,13050,13050,1
|
|
20230911,104500,74199140,13060,13060,13060,13060,11
|
|
20230911,104400,74055480,13060,13060,13060,13060,0
|
|
20230911,104300,74055480,13060,13060,13060,13060,3
|
|
20230911,104200,74016300,13050,13050,13050,13050,1
|
|
20230911,104100,74003250,13060,13060,13060,13060,0
|
|
20230911,104000,74003250,13060,13060,13060,13060,1
|
|
20230911,103900,73990190,13050,13050,13050,13050,2
|
|
20230911,103800,73964090,13050,13060,13060,13050,3
|
|
20230911,103700,73924920,13060,13080,13080,13060,7
|
|
20230911,103600,73833440,13090,13060,13090,13060,28
|
|
20230911,103500,73467200,13090,13070,13090,13070,29
|
|
20230911,103400,73087870,13070,13050,13070,13050,3
|
|
20230911,103300,73048700,13050,13050,13050,13050,2
|
|
20230911,103200,73022600,13050,13050,13050,13050,8
|
|
20230911,103100,72918200,13050,13050,13060,13050,5
|
|
20230911,103000,72852940,13050,13060,13060,13050,7
|
|
20230911,102900,72761530,13060,13060,13060,13060,44
|
|
20230911,102800,72186890,13050,13050,13090,13050,115
|
|
20230911,102700,70685730,13040,13040,13040,13040,26
|
|
20230911,102600,70346690,13040,13040,13040,13040,1
|
|
20230911,102500,70333650,13030,13030,13030,13030,0
|
|
20230911,102400,70333650,13030,13030,13030,13030,2
|
|
20230911,102300,70307590,13030,13030,13030,13030,1
|
|
20230911,102200,70294560,13030,13030,13030,13030,13
|
|
20230911,102100,70125170,13030,13030,13030,13030,29
|
|
20230911,102000,69747300,13030,13030,13030,13030,1
|
|
20230911,101900,69734270,13040,13020,13040,13020,31
|
|
20230911,101800,69330250,13020,13020,13020,13020,15
|
|
20230911,101700,69134950,13040,13020,13040,13020,17
|
|
20230911,101600,68913450,13020,13030,13030,13020,41
|
|
20230911,101500,68379580,13020,13020,13030,13020,119
|
|
20230911,101400,66830180,13020,13020,13020,13020,91
|
|
20230911,101300,65645360,13020,13030,13030,13020,144
|
|
20230911,101200,63769070,13030,13020,13030,13020,31
|
|
20230911,101100,63365300,13020,13010,13020,13010,8
|
|
20230911,101000,63261160,13020,13010,13020,13010,22
|
|
20230911,100900,62974930,13010,13010,13010,13010,20
|
|
20230911,100800,62714730,13010,13010,13010,13010,3
|
|
20230911,100700,62675700,13010,13020,13020,13010,126
|
|
20230911,100600,61035400,13020,13020,13020,13010,144
|
|
20230911,100500,59160710,13030,13020,13030,13020,90
|
|
20230911,100400,57988810,13020,13020,13030,13020,89
|
|
20230911,100300,56830000,13030,13030,13030,13030,172
|
|
20230911,100200,54588840,13040,13030,13040,13030,11
|
|
20230911,100100,54445480,13020,13030,13030,13020,146
|
|
20230911,100000,52543350,13030,13030,13030,13030,30
|
|
20230911,095900,52152450,13030,13020,13030,13020,4
|
|
20230911,095800,52100360,13020,13020,13020,13020,34
|
|
20230911,095700,51657680,13030,13030,13030,13020,233
|
|
20230911,095600,48621950,13030,13030,13030,13030,28
|
|
20230911,095500,48257110,13020,13020,13020,13020,32
|
|
20230911,095400,47840470,13030,13040,13040,13020,25
|
|
20230911,095300,47514610,13030,13020,13030,13020,39
|
|
20230911,095200,47006510,13030,13020,13080,13020,85
|
|
20230911,095100,45897320,13030,13030,13030,13030,35
|
|
20230911,095000,45441270,13040,13040,13040,13040,243
|
|
20230911,094900,42272550,13040,13050,13050,13040,27
|
|
20230911,094800,41920450,13050,13050,13060,13050,31
|
|
20230911,094700,41515820,13070,13050,13070,13050,207
|
|
20230911,094600,38814110,13050,13050,13050,13050,45
|
|
20230911,094500,38226860,13050,13050,13050,13050,147
|
|
20230911,094400,36308510,13050,13060,13060,13050,165
|
|
20230911,094300,34153680,13060,13060,13070,13060,26
|
|
20230911,094200,33814000,13060,13070,13070,13060,14
|
|
20230911,094100,33631150,13060,13050,13060,13050,19
|
|
20230911,094000,33383150,13050,13060,13060,13050,28
|
|
20230911,093900,33017640,13050,13050,13050,13050,19
|
|
20230911,093800,32769690,13060,13060,13060,13050,24
|
|
20230911,093700,32456320,13060,13060,13070,13060,13
|
|
20230911,093600,32286510,13060,13060,13070,13050,53
|
|
20230911,093500,31594480,13060,13060,13060,13060,35
|
|
20230911,093400,31137380,13070,13050,13070,13050,63
|
|
20230911,093300,30314640,13060,13050,13060,13050,27
|
|
20230911,093200,29962240,13060,13050,13060,13050,29
|
|
20230911,093100,29583730,13050,13050,13050,13050,14
|
|
20230911,093000,29401030,13060,13060,13060,13060,10
|
|
20230911,092900,29270430,13070,13050,13070,13050,95
|
|
20230911,092800,28029080,13050,13060,13060,13050,142
|
|
20230911,092700,26174630,13060,13060,13060,13060,22
|
|
20230911,092600,25887310,13060,13060,13070,13060,126
|
|
20230911,092500,24241550,13070,13070,13070,13070,115
|
|
20230911,092400,22738500,13090,13070,13090,13070,33
|
|
20230911,092300,22306990,13080,13080,13080,13080,15
|
|
20230911,092200,22110790,13080,13080,13080,13080,0
|
|
20230911,092100,22110790,13080,13080,13080,13070,193
|
|
20230911,092000,19586510,13070,13070,13070,13070,15
|
|
20230911,091900,19390460,13070,13070,13070,13070,15
|
|
20230911,091800,19194410,13070,13070,13070,13070,13
|
|
20230911,091700,19024500,13070,13080,13080,13070,20
|
|
20230911,091600,18763080,13070,13070,13070,13070,70
|
|
20230911,091500,17848180,13080,13070,13080,13070,18
|
|
20230911,091400,17612820,13070,13080,13080,13070,31
|
|
20230911,091300,17207500,13090,13090,13090,13090,7
|
|
20230911,091200,17115870,13090,13090,13090,13090,2
|
|
20230911,091100,17089690,13090,13090,13090,13090,3
|
|
20230911,091000,17050420,13090,13090,13090,13090,45
|
|
20230911,090900,16461370,13090,13090,13090,13090,15
|
|
20230911,090800,16265020,13170,13110,13170,13110,23
|
|
20230911,090700,15963010,13170,13170,13170,13170,0
|
|
20230911,090600,15963010,13170,13180,13180,13120,362
|
|
20230911,090500,11202370,13090,13090,13090,13090,31
|
|
20230911,090400,10796580,13090,13090,13090,13090,102
|
|
20230911,090300,9461400,13100,13100,13100,13100,15
|
|
20230911,090200,9264900,13180,13150,13180,13090,117
|
|
20230911,090100,7729430,13160,13160,13160,13160,0
|
|
20230911,090000,7729430,13160,13170,13170,13160,557
|