611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190800,331566900,13040,13040,13040,13040,96
|
|
20230912,190700,331566900,13040,13040,13040,13040,0
|
|
20230912,190600,331566900,13040,13040,13040,13040,0
|
|
20230912,190500,331566900,13040,13040,13040,13040,0
|
|
20230912,190400,331566900,13040,13040,13040,13040,0
|
|
20230912,190300,331566900,13040,13040,13040,13040,0
|
|
20230912,190200,331566900,13040,13040,13040,13040,0
|
|
20230912,190100,331566900,13040,13040,13040,13040,0
|
|
20230912,190000,331566900,13040,13040,13040,13040,0
|
|
20230912,185900,331566900,13040,13040,13040,13040,0
|
|
20230912,185800,331566900,13040,13040,13040,13040,0
|
|
20230912,185700,331566900,13040,13040,13040,13040,0
|
|
20230912,185600,331566900,13040,13040,13040,13040,0
|
|
20230912,185500,331566900,13040,13040,13040,13040,0
|
|
20230912,185400,331566900,13040,13040,13040,13040,0
|
|
20230912,185300,331566900,13040,13040,13040,13040,0
|
|
20230912,185200,331566900,13040,13040,13040,13040,0
|
|
20230912,185100,331566900,13040,13040,13040,13040,0
|
|
20230912,185000,331566900,13040,13040,13040,13040,0
|
|
20230912,184900,331566900,13040,13040,13040,13040,0
|
|
20230912,184800,331566900,13040,13040,13040,13040,0
|
|
20230912,184700,331566900,13040,13040,13040,13040,0
|
|
20230912,184600,331566900,13040,13040,13040,13040,0
|
|
20230912,184500,331566900,13040,13040,13040,13040,0
|
|
20230912,184400,331566900,13040,13040,13040,13040,0
|
|
20230912,184300,331566900,13040,13040,13040,13040,0
|
|
20230912,184200,331566900,13040,13040,13040,13040,0
|
|
20230912,184100,331566900,13040,13040,13040,13040,0
|
|
20230912,184000,331566900,13040,13040,13040,13040,0
|
|
20230912,183900,331566900,13040,13040,13040,13040,0
|
|
20230912,183800,331566900,13040,13040,13040,13040,96
|
|
20230912,183700,331566900,13040,13040,13040,13040,0
|
|
20230912,183600,331566900,13040,13040,13040,13040,0
|
|
20230912,183500,331566900,13040,13040,13040,13040,0
|
|
20230912,183400,331566900,13040,13040,13040,13040,0
|
|
20230912,183300,331566900,13040,13040,13040,13040,0
|
|
20230912,183200,331566900,13040,13040,13040,13040,0
|
|
20230912,183100,331566900,13040,13040,13040,13040,0
|
|
20230912,183000,331566900,13040,13040,13040,13040,0
|
|
20230912,182900,331566900,13040,13040,13040,13040,0
|
|
20230912,182800,331566900,13040,13040,13040,13040,0
|
|
20230912,182700,331566900,13040,13040,13040,13040,0
|
|
20230912,182600,331566900,13040,13040,13040,13040,0
|
|
20230912,182500,331566900,13040,13040,13040,13040,0
|
|
20230912,182400,331566900,13040,13040,13040,13040,0
|
|
20230912,182300,331566900,13040,13040,13040,13040,0
|
|
20230912,182200,331566900,13040,13040,13040,13040,0
|
|
20230912,182100,331566900,13040,13040,13040,13040,0
|
|
20230912,182000,331566900,13040,13040,13040,13040,0
|
|
20230912,181900,331566900,13040,13040,13040,13040,0
|
|
20230912,181800,331566900,13040,13040,13040,13040,0
|
|
20230912,181700,331566900,13040,13040,13040,13040,0
|
|
20230912,181600,331566900,13040,13040,13040,13040,0
|
|
20230912,181500,331566900,13040,13040,13040,13040,0
|
|
20230912,181400,331566900,13040,13040,13040,13040,0
|
|
20230912,181300,331566900,13040,13040,13040,13040,0
|
|
20230912,181200,331566900,13040,13040,13040,13040,0
|
|
20230912,181100,331566900,13040,13040,13040,13040,0
|
|
20230912,181000,331566900,13040,13040,13040,13040,0
|
|
20230912,180900,331566900,13040,13040,13040,13040,0
|
|
20230912,180800,331566900,13040,13040,13040,13040,96
|
|
20230912,180700,331566900,13040,13040,13040,13040,0
|
|
20230912,180600,331566900,13040,13040,13040,13040,0
|
|
20230912,180500,331566900,13040,13040,13040,13040,0
|
|
20230912,180400,331566900,13040,13040,13040,13040,0
|
|
20230912,180300,331566900,13040,13040,13040,13040,0
|
|
20230912,180200,331566900,13040,13040,13040,13040,0
|
|
20230912,180100,331566900,13040,13040,13040,13040,0
|
|
20230912,180000,331566900,13040,13040,13040,13040,0
|
|
20230912,175900,331566900,13040,13040,13040,13040,0
|
|
20230912,175800,331566900,13040,13040,13040,13040,0
|
|
20230912,175700,331566900,13040,13040,13040,13040,0
|
|
20230912,175600,331566900,13040,13040,13040,13040,0
|
|
20230912,175500,331566900,13040,13040,13040,13040,0
|
|
20230912,175400,331566900,13040,13040,13040,13040,0
|
|
20230912,175300,331566900,13040,13040,13040,13040,0
|
|
20230912,175200,331566900,13040,13040,13040,13040,0
|
|
20230912,175100,331566900,13040,13040,13040,13040,0
|
|
20230912,175000,331566900,13040,13040,13040,13040,0
|
|
20230912,174900,331566900,13040,13040,13040,13040,0
|
|
20230912,174800,331566900,13040,13040,13040,13040,0
|
|
20230912,174700,331566900,13040,13040,13040,13040,0
|
|
20230912,174600,331566900,13040,13040,13040,13040,0
|
|
20230912,174500,331566900,13040,13040,13040,13040,0
|
|
20230912,174400,331566900,13040,13040,13040,13040,0
|
|
20230912,174300,331566900,13040,13040,13040,13040,0
|
|
20230912,174200,331566900,13040,13040,13040,13040,0
|
|
20230912,174100,331566900,13040,13040,13040,13040,0
|
|
20230912,174000,331566900,13040,13040,13040,13040,0
|
|
20230912,173900,331566900,13040,13040,13040,13040,0
|
|
20230912,173800,331566900,13040,13040,13040,13040,96
|
|
20230912,173700,331566900,13040,13040,13040,13040,0
|
|
20230912,173600,331566900,13040,13040,13040,13040,0
|
|
20230912,173500,331566900,13040,13040,13040,13040,0
|
|
20230912,173400,331566900,13040,13040,13040,13040,0
|
|
20230912,173300,331566900,13040,13040,13040,13040,0
|
|
20230912,173200,331566900,13040,13040,13040,13040,0
|
|
20230912,173100,331566900,13040,13040,13040,13040,0
|
|
20230912,173000,331566900,13040,13040,13040,13040,0
|
|
20230912,172900,331566900,13040,13040,13040,13040,0
|
|
20230912,172800,331566900,13040,13040,13040,13040,0
|
|
20230912,172700,331566900,13040,13040,13040,13040,0
|
|
20230912,172600,331566900,13040,13040,13040,13040,0
|
|
20230912,172500,331566900,13040,13040,13040,13040,0
|
|
20230912,172400,331566900,13040,13040,13040,13040,0
|
|
20230912,172300,331566900,13040,13040,13040,13040,0
|
|
20230912,172200,331566900,13040,13040,13040,13040,0
|
|
20230912,172100,331566900,13040,13040,13040,13040,0
|
|
20230912,172000,331566900,13040,13040,13040,13040,0
|
|
20230912,171900,331566900,13040,13040,13040,13040,0
|
|
20230912,171800,331566900,13040,13040,13040,13040,0
|
|
20230912,171700,331566900,13040,13040,13040,13040,0
|
|
20230912,171600,331566900,13040,13040,13040,13040,0
|
|
20230912,171500,331566900,13040,13040,13040,13040,0
|
|
20230912,171400,331566900,13040,13040,13040,13040,0
|
|
20230912,171300,331566900,13040,13040,13040,13040,0
|
|
20230912,171200,331566900,13040,13040,13040,13040,0
|
|
20230912,171100,331566900,13040,13040,13040,13040,0
|
|
20230912,171000,331566900,13040,13040,13040,13040,0
|
|
20230912,170900,331566900,13040,13040,13040,13040,0
|
|
20230912,170800,331566900,13040,13040,13040,13040,96
|
|
20230912,170700,331566900,13040,13040,13040,13040,0
|
|
20230912,170600,331566900,13040,13040,13040,13040,0
|
|
20230912,170500,331566900,13040,13040,13040,13040,0
|
|
20230912,170400,331566900,13040,13040,13040,13040,0
|
|
20230912,170300,331566900,13040,13040,13040,13040,0
|
|
20230912,170200,331566900,13040,13040,13040,13040,0
|
|
20230912,170100,331566900,13040,13040,13040,13040,0
|
|
20230912,170000,331566900,13040,13040,13040,13040,0
|
|
20230912,165900,331566900,13040,13040,13040,13040,0
|
|
20230912,165800,331566900,13040,13040,13040,13040,0
|
|
20230912,165700,331566900,13040,13040,13040,13040,0
|
|
20230912,165600,331566900,13040,13040,13040,13040,0
|
|
20230912,165500,331566900,13040,13040,13040,13040,0
|
|
20230912,165400,331566900,13040,13040,13040,13040,0
|
|
20230912,165300,331566900,13040,13040,13040,13040,0
|
|
20230912,165200,331566900,13040,13040,13040,13040,0
|
|
20230912,165100,331566900,13040,13040,13040,13040,0
|
|
20230912,165000,331566900,13040,13040,13040,13040,0
|
|
20230912,164900,331566900,13040,13040,13040,13040,0
|
|
20230912,164800,331566900,13040,13040,13040,13040,0
|
|
20230912,164700,331566900,13040,13040,13040,13040,0
|
|
20230912,164600,331566900,13040,13040,13040,13040,0
|
|
20230912,164500,331566900,13040,13040,13040,13040,0
|
|
20230912,164400,331566900,13040,13040,13040,13040,0
|
|
20230912,164300,331566900,13040,13040,13040,13040,0
|
|
20230912,164200,331566900,13040,13040,13040,13040,0
|
|
20230912,164100,331566900,13040,13040,13040,13040,0
|
|
20230912,164000,331566900,13040,13040,13040,13040,0
|
|
20230912,163900,331566900,13040,13040,13040,13040,0
|
|
20230912,163800,331566900,13040,13040,13040,13040,96
|
|
20230912,163700,331566900,13040,13040,13040,13040,0
|
|
20230912,163600,331566900,13040,13040,13040,13040,0
|
|
20230912,163500,331566900,13040,13040,13040,13040,0
|
|
20230912,163400,331566900,13040,13040,13040,13040,0
|
|
20230912,163300,331566900,13040,13040,13040,13040,0
|
|
20230912,163200,331566900,13040,13040,13040,13040,0
|
|
20230912,163100,331566900,13040,13040,13040,13040,0
|
|
20230912,163000,331566900,13040,13040,13040,13040,0
|
|
20230912,162900,331566900,13040,13040,13040,13040,0
|
|
20230912,162800,331566900,13040,13040,13040,13040,0
|
|
20230912,162700,331566900,13040,13040,13040,13040,0
|
|
20230912,162600,331566900,13040,13040,13040,13040,0
|
|
20230912,162500,331566900,13040,13040,13040,13040,0
|
|
20230912,162400,331566900,13040,13040,13040,13040,0
|
|
20230912,162300,331566900,13040,13040,13040,13040,0
|
|
20230912,162200,331566900,13040,13040,13040,13040,0
|
|
20230912,162100,331566900,13040,13040,13040,13040,0
|
|
20230912,162000,331566900,13040,13040,13040,13040,0
|
|
20230912,161900,331566900,13040,13040,13040,13040,0
|
|
20230912,161800,331566900,13040,13040,13040,13040,0
|
|
20230912,161700,331566900,13040,13040,13040,13040,0
|
|
20230912,161600,331566900,13040,13040,13040,13040,0
|
|
20230912,161500,331566900,13040,13040,13040,13040,0
|
|
20230912,161400,331566900,13040,13040,13040,13040,0
|
|
20230912,161300,331566900,13040,13040,13040,13040,0
|
|
20230912,161200,331566900,13040,13040,13040,13040,0
|
|
20230912,161100,331566900,13040,13040,13040,13040,0
|
|
20230912,161000,331566900,13040,13040,13040,13040,0
|
|
20230912,160900,331566900,13040,13040,13040,13040,0
|
|
20230912,160800,331566900,13040,13040,13040,13040,96
|
|
20230912,160700,331566900,13040,13040,13040,13040,0
|
|
20230912,160600,331566900,13040,13040,13040,13040,0
|
|
20230912,160500,331566900,13040,13040,13040,13040,0
|
|
20230912,160400,331566900,13040,13040,13040,13040,0
|
|
20230912,160300,331566900,13040,13040,13040,13040,0
|
|
20230912,160200,331566900,13040,13040,13040,13040,0
|
|
20230912,160100,331566900,13040,13040,13040,13040,0
|
|
20230912,160000,331566900,13040,13040,13040,13040,0
|
|
20230912,155900,331566900,13040,13040,13040,13040,0
|
|
20230912,155800,331566900,13040,13040,13040,13040,0
|
|
20230912,155700,331566900,13040,13040,13040,13040,0
|
|
20230912,155600,331566900,13040,13040,13040,13040,0
|
|
20230912,155500,331566900,13040,13040,13040,13040,0
|
|
20230912,155400,331566900,13040,13040,13040,13040,0
|
|
20230912,155300,331566900,13040,13040,13040,13040,0
|
|
20230912,155200,331566900,13040,13040,13040,13040,0
|
|
20230912,155100,331566900,13040,13040,13040,13040,0
|
|
20230912,155000,331566900,13040,13040,13040,13040,0
|
|
20230912,154900,331566900,13040,13040,13040,13040,0
|
|
20230912,154800,331566900,13040,13040,13040,13040,0
|
|
20230912,154700,331566900,13040,13040,13040,13040,0
|
|
20230912,154600,331566900,13040,13040,13040,13040,0
|
|
20230912,154500,331566900,13040,13040,13040,13040,0
|
|
20230912,154400,331566900,13040,13040,13040,13040,0
|
|
20230912,154300,331566900,13040,13040,13040,13040,0
|
|
20230912,154200,331566900,13040,13040,13040,13040,0
|
|
20230912,154100,331566900,13040,13040,13040,13040,0
|
|
20230912,154000,331566900,13040,13040,13040,13040,0
|
|
20230912,153900,331566900,13040,13040,13040,13040,0
|
|
20230912,153800,331566900,13040,13040,13040,13040,96
|
|
20230912,153700,331566900,13040,13040,13040,13040,0
|
|
20230912,153600,331566900,13040,13040,13040,13040,0
|
|
20230912,153500,331566900,13040,13040,13040,13040,0
|
|
20230912,153400,331566900,13040,13040,13040,13040,0
|
|
20230912,153300,331566900,13040,13040,13040,13040,0
|
|
20230912,153200,331566900,13040,13040,13040,13040,0
|
|
20230912,153100,331566900,13040,13040,13040,13040,0
|
|
20230912,153000,331566900,13040,13040,13040,13040,96
|
|
20230912,152900,330315060,12970,12970,12970,12970,0
|
|
20230912,152800,330315060,12970,12970,12970,12970,0
|
|
20230912,152700,330315060,12970,12970,12970,12970,0
|
|
20230912,152600,330315060,12970,12970,12970,12970,0
|
|
20230912,152500,330315060,12970,12970,12970,12970,0
|
|
20230912,152400,330315060,12970,12970,12970,12970,0
|
|
20230912,152300,330315060,12970,12970,12970,12970,0
|
|
20230912,152200,330315060,12970,12970,12970,12970,0
|
|
20230912,152100,330315060,12970,12970,12970,12970,0
|
|
20230912,152000,330315060,12970,12970,12970,12970,0
|
|
20230912,151900,330315060,12970,12970,12970,12970,0
|
|
20230912,151800,330315060,12970,12970,12970,12970,0
|
|
20230912,151700,330315060,12970,12970,12970,12960,270
|
|
20230912,151600,326813200,12960,12960,12960,12960,4
|
|
20230912,151500,326761360,12970,12970,12970,12970,20
|
|
20230912,151400,326501960,12970,12960,12970,12960,10
|
|
20230912,151300,326372270,12970,12970,12970,12970,2
|
|
20230912,151200,326346330,12970,12970,12970,12970,11
|
|
20230912,151100,326203660,12950,12950,12950,12950,46
|
|
20230912,151000,325607960,12960,12970,12970,12960,22
|
|
20230912,150900,325322640,12970,12970,12970,12970,10
|
|
20230912,150800,325192940,12970,12970,12970,12970,17
|
|
20230912,150700,324972450,12950,12960,12960,12950,118
|
|
20230912,150600,323443370,12960,12960,12960,12960,48
|
|
20230912,150500,322821290,12960,12960,12960,12960,259
|
|
20230912,150400,319464650,12960,12950,12960,12950,668
|
|
20230912,150300,310812070,12960,12960,12960,12960,0
|
|
20230912,150200,310812070,12960,12960,12960,12960,26
|
|
20230912,150100,310475110,12960,12960,12960,12960,0
|
|
20230912,150000,310475110,12960,12960,12960,12960,1
|
|
20230912,145900,310462150,12960,12950,12960,12950,205
|
|
20230912,145800,307806850,12960,12960,12960,12960,1008
|
|
20230912,145700,294743170,12970,12970,12970,12970,5
|
|
20230912,145600,294678320,12980,12980,12980,12980,1
|
|
20230912,145500,294665340,12970,12970,12970,12960,48
|
|
20230912,145400,294042910,12970,12970,12970,12970,0
|
|
20230912,145300,294042910,12970,12970,12970,12970,5
|
|
20230912,145200,293978060,12970,12970,12970,12970,0
|
|
20230912,145100,293978060,12970,12970,12970,12960,116
|
|
20230912,145000,292474300,12960,12960,12960,12960,0
|
|
20230912,144900,292474300,12960,12970,12970,12960,540
|
|
20230912,144800,285471950,12970,12970,12970,12970,0
|
|
20230912,144700,285471950,12970,12970,12970,12970,0
|
|
20230912,144600,285471950,12970,12970,12970,12970,0
|
|
20230912,144500,285471950,12970,12970,12970,12970,0
|
|
20230912,144400,285471950,12970,12970,12970,12970,0
|
|
20230912,144300,285471950,12970,12970,12970,12970,0
|
|
20230912,144200,285471950,12970,12970,12970,12970,20
|
|
20230912,144100,285212550,12990,12980,12990,12980,25
|
|
20230912,144000,284887850,12980,12980,12980,12980,52
|
|
20230912,143900,284212890,12990,12990,12990,12990,8
|
|
20230912,143800,284108970,12980,12980,12980,12980,0
|
|
20230912,143700,284108970,12980,12980,12980,12980,10
|
|
20230912,143600,283979170,12990,12990,12990,12990,0
|
|
20230912,143500,283979170,12990,12990,12990,12990,0
|
|
20230912,143400,283979170,12990,12990,12990,12990,2
|
|
20230912,143300,283953190,12990,12990,12990,12990,0
|
|
20230912,143200,283953190,12990,12990,12990,12990,0
|
|
20230912,143100,283953190,12990,12990,12990,12990,4
|
|
20230912,143000,283901230,12980,12980,12980,12980,0
|
|
20230912,142900,283901230,12980,12980,12980,12980,1
|
|
20230912,142800,283888250,12990,12990,12990,12990,1
|
|
20230912,142700,283875260,12990,12990,12990,12990,10
|
|
20230912,142600,283745360,12960,12960,12960,12960,0
|
|
20230912,142500,283745360,12960,12960,12960,12960,0
|
|
20230912,142400,283745360,12960,12980,12980,12960,433
|
|
20230912,142300,278125430,12970,12970,12970,12970,0
|
|
20230912,142200,278125430,12970,12970,12970,12970,30
|
|
20230912,142100,277736330,12970,12970,12970,12970,1
|
|
20230912,142000,277723360,12970,12970,12970,12970,9
|
|
20230912,141900,277606630,12970,12970,12970,12970,496
|
|
20230912,141800,271173510,12970,12970,12970,12970,4
|
|
20230912,141700,271121630,12970,12970,12970,12970,0
|
|
20230912,141600,271121630,12970,12970,12970,12970,4
|
|
20230912,141500,271069750,12970,12970,12970,12970,35
|
|
20230912,141400,270615800,12970,12970,12970,12970,4
|
|
20230912,141300,270563920,12980,12980,12980,12980,11
|
|
20230912,141200,270421140,12980,12980,12980,12980,20
|
|
20230912,141100,270161540,12980,12980,12980,12980,3
|
|
20230912,141000,270122600,12980,12970,12980,12970,22
|
|
20230912,140900,269837210,12970,12970,12970,12970,4
|
|
20230912,140800,269785330,12970,12970,12970,12970,4
|
|
20230912,140700,269733450,12970,12980,12980,12970,305
|
|
20230912,140600,265777590,12980,12980,12980,12980,0
|
|
20230912,140500,265777590,12980,12980,12980,12980,0
|
|
20230912,140400,265777590,12980,12980,12980,12980,10
|
|
20230912,140300,265647790,12970,12970,12980,12970,114
|
|
20230912,140200,264168210,12970,12980,12980,12970,266
|
|
20230912,140100,260716190,12980,12980,12980,12980,0
|
|
20230912,140000,260716190,12980,12970,12980,12960,41
|
|
20230912,135900,260184610,12970,12980,12990,12970,410
|
|
20230912,135800,254864430,13000,12990,13000,12990,159
|
|
20230912,135700,252798020,12990,12990,12990,12990,119
|
|
20230912,135600,251252210,13000,13000,13000,13000,323
|
|
20230912,135500,247053210,13000,13000,13000,13000,200
|
|
20230912,135400,244453210,13000,13000,13000,13000,573
|
|
20230912,135300,237004210,13010,13010,13010,13010,97
|
|
20230912,135200,235742240,13060,13060,13060,13060,0
|
|
20230912,135100,235742240,13060,13000,13060,13000,14
|
|
20230912,135000,235560180,13000,13010,13010,13000,725
|
|
20230912,134900,226135080,13000,13000,13000,13000,12
|
|
20230912,134800,225979080,13010,13010,13010,13010,63
|
|
20230912,134700,225159450,13010,13010,13010,13010,0
|
|
20230912,134600,225159450,13010,13010,13010,13010,12
|
|
20230912,134500,225003330,13020,13020,13020,13020,0
|
|
20230912,134400,225003330,13020,13020,13020,13020,246
|
|
20230912,134300,221800410,13020,13020,13020,13020,25
|
|
20230912,134200,221474910,13020,13020,13020,13020,12
|
|
20230912,134100,221318670,13030,13030,13030,13030,0
|
|
20230912,134000,221318670,13030,13030,13030,13030,25
|
|
20230912,133900,220992920,13040,13040,13040,13040,0
|
|
20230912,133800,220992920,13040,13030,13040,13030,95
|
|
20230912,133700,219754870,13020,13030,13030,13020,22
|
|
20230912,133600,219468330,13020,13030,13030,13020,23
|
|
20230912,133500,219168750,13020,13020,13020,13020,0
|
|
20230912,133400,219168750,13020,13020,13020,13020,12
|
|
20230912,133300,219012510,13020,13020,13020,13020,12
|
|
20230912,133200,218856270,13020,13020,13020,13020,4
|
|
20230912,133100,218804190,13020,13020,13020,13020,12
|
|
20230912,133000,218647950,13020,13020,13020,13020,31
|
|
20230912,132900,218244330,13020,13020,13020,13020,0
|
|
20230912,132800,218244330,13020,13020,13020,13020,12
|
|
20230912,132700,218088090,13020,13020,13020,13020,50
|
|
20230912,132600,217437090,13020,13020,13020,13020,39
|
|
20230912,132500,216929310,13020,13020,13020,13020,89
|
|
20230912,132400,215770530,13020,13020,13020,13020,12
|
|
20230912,132300,215614290,13020,13020,13020,13020,140
|
|
20230912,132200,213791490,13010,13010,13010,13010,11
|
|
20230912,132100,213648380,13010,13010,13010,13010,12
|
|
20230912,132000,213492260,13020,13010,13020,13010,10
|
|
20230912,131900,213362150,13010,13010,13010,13010,12
|
|
20230912,131800,213206030,13020,13010,13020,13010,165
|
|
20230912,131700,211057850,13010,13010,13010,13010,0
|
|
20230912,131600,211057850,13010,13020,13020,13010,1000
|
|
20230912,131500,198047240,13020,13010,13020,13010,26
|
|
20230912,131400,197708890,13020,13020,13020,13020,0
|
|
20230912,131300,197708890,13020,13020,13020,13020,19
|
|
20230912,131200,197461510,13020,13020,13020,13020,12
|
|
20230912,131100,197305270,13020,13020,13020,13020,0
|
|
20230912,131000,197305270,13020,13020,13020,13020,0
|
|
20230912,130900,197305270,13020,13020,13020,13020,30
|
|
20230912,130800,196914670,13020,13020,13020,13020,0
|
|
20230912,130700,196914670,13020,13020,13020,13020,12
|
|
20230912,130600,196758430,13030,13030,13030,13030,0
|
|
20230912,130500,196758430,13030,13030,13030,13020,13
|
|
20230912,130400,196589140,13030,13030,13030,13030,24
|
|
20230912,130300,196276420,13030,13030,13030,13030,16
|
|
20230912,130200,196067940,13030,13030,13030,13030,0
|
|
20230912,130100,196067940,13030,13030,13030,13030,12
|
|
20230912,130000,195911580,13060,13060,13060,13060,0
|
|
20230912,125900,195911580,13060,13060,13060,13060,11
|
|
20230912,125800,195767920,13050,13050,13050,13050,170
|
|
20230912,125700,193549420,13040,13040,13040,13040,12
|
|
20230912,125600,193392940,13070,13070,13070,13070,0
|
|
20230912,125500,193392940,13070,13070,13070,13070,1
|
|
20230912,125400,193379870,13040,13040,13040,13040,30
|
|
20230912,125300,192988670,13050,13050,13050,13050,10
|
|
20230912,125200,192858170,13040,13050,13050,13040,168
|
|
20230912,125100,190665950,13040,13040,13040,13040,2
|
|
20230912,125000,190639870,13040,13040,13040,13040,58
|
|
20230912,124900,189883550,13040,13030,13040,13030,20
|
|
20230912,124800,189622870,13040,13040,13040,13040,0
|
|
20230912,124700,189622870,13040,13030,13040,13030,150
|
|
20230912,124600,187667370,13030,13030,13030,13030,50
|
|
20230912,124500,187015870,13020,13020,13020,13020,12
|
|
20230912,124400,186859630,13030,13030,13030,13030,100
|
|
20230912,124300,185556630,13020,13020,13020,13020,12
|
|
20230912,124200,185400390,13020,13030,13030,13020,52
|
|
20230912,124100,184722950,13020,13020,13020,13020,1
|
|
20230912,124000,184709930,13010,13010,13020,13010,26
|
|
20230912,123900,184371660,13010,13020,13020,13010,54
|
|
20230912,123800,183669020,13020,13020,13020,13020,5
|
|
20230912,123700,183603920,13010,13010,13010,13010,11
|
|
20230912,123600,183460810,13010,13010,13010,13010,12
|
|
20230912,123500,183304690,13010,13010,13010,13010,0
|
|
20230912,123400,183304690,13010,13010,13010,13010,12
|
|
20230912,123300,183148570,13010,13010,13010,13010,118
|
|
20230912,123200,181613390,13010,13010,13010,13010,0
|
|
20230912,123100,181613390,13010,13010,13010,13010,0
|
|
20230912,123000,181613390,13010,13010,13010,13010,12
|
|
20230912,122900,181457270,13010,13010,13010,13010,3
|
|
20230912,122800,181418240,13010,13020,13020,13010,82
|
|
20230912,122700,180351410,13020,13020,13020,13020,0
|
|
20230912,122600,180351410,13020,13020,13020,13020,450
|
|
20230912,122500,174492410,13020,13020,13020,13020,14
|
|
20230912,122400,174310130,13020,13020,13020,13020,12
|
|
20230912,122300,174153890,13020,13020,13020,13020,41
|
|
20230912,122200,173620070,13010,13010,13020,13010,49
|
|
20230912,122100,172982380,13010,13030,13030,13010,700
|
|
20230912,122000,163871730,13030,13030,13030,13030,4
|
|
20230912,121900,163819610,13030,13030,13030,13030,12
|
|
20230912,121800,163663250,13030,13030,13030,13030,24
|
|
20230912,121700,163350530,13030,13030,13030,13030,1
|
|
20230912,121600,163337500,13030,13030,13030,13030,0
|
|
20230912,121500,163337500,13030,13030,13040,13020,56
|
|
20230912,121400,162607860,13030,13030,13030,13030,0
|
|
20230912,121300,162607860,13030,13030,13030,13030,12
|
|
20230912,121200,162451500,13030,13030,13030,13030,0
|
|
20230912,121100,162451500,13030,13030,13030,13030,0
|
|
20230912,121000,162451500,13030,13030,13030,13030,21
|
|
20230912,120900,162177870,13040,13040,13040,13040,11
|
|
20230912,120800,162034430,13040,13040,13040,13040,0
|
|
20230912,120700,162034430,13040,13040,13040,13040,124
|
|
20230912,120600,160417470,13050,13040,13050,13040,169
|
|
20230912,120500,158213210,13040,13040,13040,13040,0
|
|
20230912,120400,158213210,13040,13040,13040,13040,139
|
|
20230912,120300,156400650,13040,13040,13040,13040,12
|
|
20230912,120200,156244170,13050,13050,13050,13050,1
|
|
20230912,120100,156231120,13040,13040,13040,13040,12
|
|
20230912,120000,156074640,13040,13040,13040,13040,25
|
|
20230912,115900,155748640,13050,13050,13050,13050,20
|
|
20230912,115800,155487640,13040,13040,13050,13040,59
|
|
20230912,115700,154717930,13050,13040,13050,13040,14
|
|
20230912,115600,154535350,13040,13040,13040,13040,0
|
|
20230912,115500,154535350,13040,13030,13040,13020,124
|
|
20230912,115400,152919640,13030,13030,13030,13030,14
|
|
20230912,115300,152737220,13030,13030,13030,13030,14
|
|
20230912,115200,152554800,13020,13020,13020,13020,21
|
|
20230912,115100,152281380,13020,13020,13020,13020,10
|
|
20230912,115000,152151180,13040,13030,13040,13020,530
|
|
20230912,114900,145247750,13030,13030,13030,13030,0
|
|
20230912,114800,145247750,13030,13030,13030,13030,24
|
|
20230912,114700,144935030,13030,13030,13030,13030,12
|
|
20230912,114600,144778670,13020,13030,13030,13020,43
|
|
20230912,114500,144218400,13030,13030,13030,13030,24
|
|
20230912,114400,143905680,13030,13030,13030,13030,4
|
|
20230912,114300,143853560,13030,13030,13030,13030,4
|
|
20230912,114200,143801440,13030,13020,13030,13020,28
|
|
20230912,114100,143436720,13030,13030,13030,13030,0
|
|
20230912,114000,143436720,13030,13020,13030,13020,14
|
|
20230912,113900,143254420,13020,13020,13020,13020,11
|
|
20230912,113800,143111200,13020,13020,13020,13020,0
|
|
20230912,113700,143111200,13020,13020,13020,13020,12
|
|
20230912,113600,142954960,13020,13030,13030,13020,19
|
|
20230912,113500,142707570,13030,13030,13030,13030,481
|
|
20230912,113400,136440140,13040,13040,13040,13040,17
|
|
20230912,113300,136218460,13040,13040,13040,13040,2
|
|
20230912,113200,136192380,13040,13040,13040,13040,10
|
|
20230912,113100,136061980,13040,13040,13040,13040,1
|
|
20230912,113000,136048940,13040,13030,13040,13030,29
|
|
20230912,112900,135671050,13040,13040,13040,13040,0
|
|
20230912,112800,135671050,13040,13050,13050,13040,273
|
|
20230912,112700,132110850,13050,13050,13050,13050,12
|
|
20230912,112600,131954250,13050,13050,13050,13050,0
|
|
20230912,112500,131954250,13050,13060,13060,13050,34
|
|
20230912,112400,131510540,13050,13050,13050,13050,0
|
|
20230912,112300,131510540,13050,13050,13050,13050,0
|
|
20230912,112200,131510540,13050,13050,13050,13050,24
|
|
20230912,112100,131197340,13050,13050,13050,13050,0
|
|
20230912,112000,131197340,13050,13050,13050,13050,0
|
|
20230912,111900,131197340,13050,13050,13050,13050,24
|
|
20230912,111800,130884140,13070,13070,13070,13070,0
|
|
20230912,111700,130884140,13070,13060,13070,13060,11
|
|
20230912,111600,130740390,13050,13050,13050,13050,12
|
|
20230912,111500,130583790,13050,13040,13050,13040,17
|
|
20230912,111400,130362060,13040,13040,13040,13040,0
|
|
20230912,111300,130362060,13040,13040,13040,13040,33
|
|
20230912,111200,129931740,13040,13040,13040,13040,10
|
|
20230912,111100,129801340,13040,13040,13040,13040,0
|
|
20230912,111000,129801340,13040,13040,13040,13040,16
|
|
20230912,110900,129592700,13030,13030,13030,13030,17
|
|
20230912,110800,129371190,13040,13040,13040,13040,0
|
|
20230912,110700,129371190,13040,13040,13040,13040,11
|
|
20230912,110600,129227750,13040,13040,13040,13040,17
|
|
20230912,110500,129006070,13050,13030,13050,13030,50
|
|
20230912,110400,128354110,13030,13040,13040,13030,26
|
|
20230912,110300,128015310,13040,13040,13040,13040,0
|
|
20230912,110200,128015310,13040,13050,13050,13040,734
|
|
20230912,110100,118437350,13050,13050,13050,13050,12
|
|
20230912,110000,118280750,13050,13050,13050,13050,17
|
|
20230912,105900,118058900,13060,13060,13060,13060,0
|
|
20230912,105800,118058900,13060,13050,13060,13050,22
|
|
20230912,105700,117771700,13050,13050,13050,13050,12
|
|
20230912,105600,117615100,13060,13060,13060,13060,96
|
|
20230912,105500,116361340,13060,13060,13060,13060,11
|
|
20230912,105400,116217680,13060,13060,13060,13060,133
|
|
20230912,105300,114480700,13060,13060,13060,13060,0
|
|
20230912,105200,114480700,13060,13060,13060,13060,12
|
|
20230912,105100,114323980,13060,13060,13060,13060,12
|
|
20230912,105000,114167260,13060,13060,13060,13060,22
|
|
20230912,104900,113879940,13060,13060,13060,13060,12
|
|
20230912,104800,113723220,13060,13060,13060,13060,12
|
|
20230912,104700,113566500,13070,13060,13070,13060,112
|
|
20230912,104600,112102780,13060,13060,13060,13060,0
|
|
20230912,104500,112102780,13060,13050,13060,13050,134
|
|
20230912,104400,110353880,13060,13070,13070,13060,2243
|
|
20230912,104300,81038390,13080,13070,13080,13070,115
|
|
20230912,104200,79534340,13080,13080,13080,13080,20
|
|
20230912,104100,79272740,13070,13070,13070,13070,1
|
|
20230912,104000,79259670,13080,13080,13080,13080,0
|
|
20230912,103900,79259670,13080,13090,13090,13080,2093
|
|
20230912,103800,51874030,13090,13090,13090,13090,2
|
|
20230912,103700,51847850,13090,13090,13090,13090,94
|
|
20230912,103600,50617390,13100,13100,13100,13100,57
|
|
20230912,103500,49870690,13100,13100,13100,13100,75
|
|
20230912,103400,48888190,13100,13100,13100,13100,13
|
|
20230912,103300,48717890,13100,13100,13100,13100,26
|
|
20230912,103200,48377290,13100,13100,13100,13100,91
|
|
20230912,103100,47185190,13100,13110,13110,13090,106
|
|
20230912,103000,45796640,13110,13100,13110,13100,35
|
|
20230912,102900,45338000,13100,13100,13100,13100,0
|
|
20230912,102800,45338000,13100,13100,13100,13100,64
|
|
20230912,102700,44499600,13100,13100,13100,13100,17
|
|
20230912,102600,44276900,13100,13100,13100,13100,83
|
|
20230912,102500,43189600,13100,13100,13100,13100,65
|
|
20230912,102400,42338100,13100,13100,13100,13100,0
|
|
20230912,102300,42338100,13100,13100,13100,13100,2
|
|
20230912,102200,42311900,13100,13100,13100,13100,0
|
|
20230912,102100,42311900,13100,13100,13100,13100,1
|
|
20230912,102000,42298800,13100,13100,13100,13100,0
|
|
20230912,101900,42298800,13100,13110,13110,13100,29
|
|
20230912,101800,41918650,13100,13100,13100,13100,0
|
|
20230912,101700,41918650,13100,13100,13100,13100,0
|
|
20230912,101600,41918650,13100,13100,13100,13100,0
|
|
20230912,101500,41918650,13100,13100,13100,13100,2
|
|
20230912,101400,41892450,13110,13100,13110,13100,14
|
|
20230912,101300,41709010,13100,13100,13100,13100,1
|
|
20230912,101200,41695910,13100,13100,13100,13100,8
|
|
20230912,101100,41591110,13100,13100,13100,13100,0
|
|
20230912,101000,41591110,13100,13100,13100,13100,12
|
|
20230912,100900,41433910,13100,13100,13100,13100,60
|
|
20230912,100800,40647910,13100,13100,13100,13100,0
|
|
20230912,100700,40647910,13100,13100,13100,13100,140
|
|
20230912,100600,38813910,13110,13110,13110,13110,45
|
|
20230912,100500,38223960,13110,13110,13110,13110,0
|
|
20230912,100400,38223960,13110,13100,13110,13100,26
|
|
20230912,100300,37883210,13100,13100,13100,13100,0
|
|
20230912,100200,37883210,13100,13100,13100,13100,100
|
|
20230912,100100,36573210,13100,13100,13100,13100,23
|
|
20230912,100000,36271910,13100,13100,13100,13100,85
|
|
20230912,095900,35158410,13110,13110,13110,13110,1
|
|
20230912,095800,35145300,13110,13110,13110,13110,218
|
|
20230912,095700,32287320,13110,13110,13110,13110,11
|
|
20230912,095600,32143110,13110,13110,13110,13110,0
|
|
20230912,095500,32143110,13110,13110,13110,13110,11
|
|
20230912,095400,31998900,13110,13110,13110,13110,0
|
|
20230912,095300,31998900,13110,13110,13110,13110,6
|
|
20230912,095200,31920240,13100,13100,13100,13100,12
|
|
20230912,095100,31763040,13100,13100,13100,13100,11
|
|
20230912,095000,31618940,13100,13100,13100,13100,0
|
|
20230912,094900,31618940,13100,13100,13100,13100,11
|
|
20230912,094800,31474840,13100,13100,13100,13100,11
|
|
20230912,094700,31330740,13100,13100,13100,13100,0
|
|
20230912,094600,31330740,13100,13100,13100,13100,11
|
|
20230912,094500,31186640,13100,13100,13100,13100,11
|
|
20230912,094400,31042540,13100,13100,13100,13100,0
|
|
20230912,094300,31042540,13100,13100,13100,13100,23
|
|
20230912,094200,30741240,13100,13100,13100,13100,2
|
|
20230912,094100,30715040,13100,13100,13100,13100,3
|
|
20230912,094000,30675740,13110,13120,13120,13110,23
|
|
20230912,093900,30374010,13140,13140,13140,13140,0
|
|
20230912,093800,30374010,13140,13140,13140,13140,0
|
|
20230912,093700,30374010,13140,13120,13140,13120,16
|
|
20230912,093600,30164030,13120,13120,13120,13120,11
|
|
20230912,093500,30019710,13130,13130,13130,13130,1
|
|
20230912,093400,30006580,13110,13110,13110,13110,22
|
|
20230912,093300,29718160,13130,13130,13130,13130,0
|
|
20230912,093200,29718160,13130,13130,13130,13120,267
|
|
20230912,093100,26214660,13130,13140,13140,13130,13
|
|
20230912,093000,26043960,13140,13120,13140,13120,65
|
|
20230912,092900,25190230,13120,13120,13120,13120,0
|
|
20230912,092800,25190230,13120,13120,13120,13120,6
|
|
20230912,092700,25111510,13120,13100,13120,13100,42
|
|
20230912,092600,24560910,13110,13110,13110,13110,0
|
|
20230912,092500,24560910,13110,13110,13110,13110,0
|
|
20230912,092400,24560910,13110,13110,13110,13110,11
|
|
20230912,092300,24416700,13110,13110,13110,13110,0
|
|
20230912,092200,24416700,13110,13100,13110,13100,116
|
|
20230912,092100,22896060,13110,13110,13110,13110,22
|
|
20230912,092000,22607640,13100,13100,13100,13100,0
|
|
20230912,091900,22607640,13100,13100,13100,13100,0
|
|
20230912,091800,22607640,13100,13100,13190,13100,1137
|
|
20230912,091700,7642850,13100,13100,13100,13100,0
|
|
20230912,091600,7642850,13100,13100,13100,13100,19
|
|
20230912,091500,7393950,13110,13110,13110,13110,11
|
|
20230912,091400,7249740,13110,13110,13110,13110,0
|
|
20230912,091300,7249740,13110,13110,13110,13110,0
|
|
20230912,091200,7249740,13110,13100,13110,13100,91
|
|
20230912,091100,6056840,13100,13100,13100,13100,30
|
|
20230912,091000,5663840,13100,13100,13100,13100,11
|
|
20230912,090900,5519740,13110,13100,13110,13100,75
|
|
20230912,090800,4536600,13110,13110,13110,13110,16
|
|
20230912,090700,4326840,13110,13110,13110,13100,89
|
|
20230912,090600,3160180,13110,13110,13110,13110,181
|
|
20230912,090500,787270,13110,13110,13110,13110,0
|
|
20230912,090400,787270,13110,13110,13110,13110,19
|
|
20230912,090300,538180,13100,13100,13100,13100,0
|
|
20230912,090200,538180,13100,13100,13100,13100,0
|
|
20230912,090100,538180,13100,13100,13100,13100,5
|
|
20230912,090000,472680,13130,13130,13130,13130,36
|