610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,190700,106132640,13040,13040,13040,13040,617
|
|
20230914,190600,106132640,13040,13040,13040,13040,0
|
|
20230914,190500,106132640,13040,13040,13040,13040,0
|
|
20230914,190400,106132640,13040,13040,13040,13040,0
|
|
20230914,190300,106132640,13040,13040,13040,13040,0
|
|
20230914,190200,106132640,13040,13040,13040,13040,0
|
|
20230914,190100,106132640,13040,13040,13040,13040,0
|
|
20230914,190000,106132640,13040,13040,13040,13040,0
|
|
20230914,185900,106132640,13040,13040,13040,13040,0
|
|
20230914,185800,106132640,13040,13040,13040,13040,0
|
|
20230914,185700,106132640,13040,13040,13040,13040,0
|
|
20230914,185600,106132640,13040,13040,13040,13040,0
|
|
20230914,185500,106132640,13040,13040,13040,13040,0
|
|
20230914,185400,106132640,13040,13040,13040,13040,0
|
|
20230914,185300,106132640,13040,13040,13040,13040,0
|
|
20230914,185200,106132640,13040,13040,13040,13040,0
|
|
20230914,185100,106132640,13040,13040,13040,13040,0
|
|
20230914,185000,106132640,13040,13040,13040,13040,0
|
|
20230914,184900,106132640,13040,13040,13040,13040,0
|
|
20230914,184800,106132640,13040,13040,13040,13040,0
|
|
20230914,184700,106132640,13040,13040,13040,13040,0
|
|
20230914,184600,106132640,13040,13040,13040,13040,0
|
|
20230914,184500,106132640,13040,13040,13040,13040,0
|
|
20230914,184400,106132640,13040,13040,13040,13040,0
|
|
20230914,184300,106132640,13040,13040,13040,13040,0
|
|
20230914,184200,106132640,13040,13040,13040,13040,0
|
|
20230914,184100,106132640,13040,13040,13040,13040,0
|
|
20230914,184000,106132640,13040,13040,13040,13040,0
|
|
20230914,183900,106132640,13040,13040,13040,13040,0
|
|
20230914,183800,106132640,13040,13040,13040,13040,0
|
|
20230914,183700,106132640,13040,13040,13040,13040,617
|
|
20230914,183600,106132640,13040,13040,13040,13040,0
|
|
20230914,183500,106132640,13040,13040,13040,13040,0
|
|
20230914,183400,106132640,13040,13040,13040,13040,0
|
|
20230914,183300,106132640,13040,13040,13040,13040,0
|
|
20230914,183200,106132640,13040,13040,13040,13040,0
|
|
20230914,183100,106132640,13040,13040,13040,13040,0
|
|
20230914,183000,106132640,13040,13040,13040,13040,0
|
|
20230914,182900,106132640,13040,13040,13040,13040,0
|
|
20230914,182800,106132640,13040,13040,13040,13040,0
|
|
20230914,182700,106132640,13040,13040,13040,13040,0
|
|
20230914,182600,106132640,13040,13040,13040,13040,0
|
|
20230914,182500,106132640,13040,13040,13040,13040,0
|
|
20230914,182400,106132640,13040,13040,13040,13040,0
|
|
20230914,182300,106132640,13040,13040,13040,13040,0
|
|
20230914,182200,106132640,13040,13040,13040,13040,0
|
|
20230914,182100,106132640,13040,13040,13040,13040,0
|
|
20230914,182000,106132640,13040,13040,13040,13040,0
|
|
20230914,181900,106132640,13040,13040,13040,13040,0
|
|
20230914,181800,106132640,13040,13040,13040,13040,0
|
|
20230914,181700,106132640,13040,13040,13040,13040,0
|
|
20230914,181600,106132640,13040,13040,13040,13040,0
|
|
20230914,181500,106132640,13040,13040,13040,13040,0
|
|
20230914,181400,106132640,13040,13040,13040,13040,0
|
|
20230914,181300,106132640,13040,13040,13040,13040,0
|
|
20230914,181200,106132640,13040,13040,13040,13040,0
|
|
20230914,181100,106132640,13040,13040,13040,13040,0
|
|
20230914,181000,106132640,13040,13040,13040,13040,0
|
|
20230914,180900,106132640,13040,13040,13040,13040,0
|
|
20230914,180800,106132640,13040,13040,13040,13040,0
|
|
20230914,180700,106132640,13040,13040,13040,13040,617
|
|
20230914,180600,106132640,13040,13040,13040,13040,0
|
|
20230914,180500,106132640,13040,13040,13040,13040,0
|
|
20230914,180400,106132640,13040,13040,13040,13040,0
|
|
20230914,180300,106132640,13040,13040,13040,13040,0
|
|
20230914,180200,106132640,13040,13040,13040,13040,0
|
|
20230914,180100,106132640,13040,13040,13040,13040,0
|
|
20230914,180000,106132640,13040,13040,13040,13040,0
|
|
20230914,175900,106132640,13040,13040,13040,13040,0
|
|
20230914,175800,106132640,13040,13040,13040,13040,0
|
|
20230914,175700,106132640,13040,13040,13040,13040,0
|
|
20230914,175600,106132640,13040,13040,13040,13040,0
|
|
20230914,175500,106132640,13040,13040,13040,13040,0
|
|
20230914,175400,106132640,13040,13040,13040,13040,0
|
|
20230914,175300,106132640,13040,13040,13040,13040,0
|
|
20230914,175200,106132640,13040,13040,13040,13040,0
|
|
20230914,175100,106132640,13040,13040,13040,13040,0
|
|
20230914,175000,106132640,13040,13040,13040,13040,0
|
|
20230914,174900,106132640,13040,13040,13040,13040,0
|
|
20230914,174800,106132640,13040,13040,13040,13040,0
|
|
20230914,174700,106132640,13040,13040,13040,13040,0
|
|
20230914,174600,106132640,13040,13040,13040,13040,0
|
|
20230914,174500,106132640,13040,13040,13040,13040,0
|
|
20230914,174400,106132640,13040,13040,13040,13040,0
|
|
20230914,174300,106132640,13040,13040,13040,13040,0
|
|
20230914,174200,106132640,13040,13040,13040,13040,0
|
|
20230914,174100,106132640,13040,13040,13040,13040,0
|
|
20230914,174000,106132640,13040,13040,13040,13040,0
|
|
20230914,173900,106132640,13040,13040,13040,13040,0
|
|
20230914,173800,106132640,13040,13040,13040,13040,0
|
|
20230914,173700,106132640,13040,13040,13040,13040,617
|
|
20230914,173600,106132640,13040,13040,13040,13040,0
|
|
20230914,173500,106132640,13040,13040,13040,13040,0
|
|
20230914,173400,106132640,13040,13040,13040,13040,0
|
|
20230914,173300,106132640,13040,13040,13040,13040,0
|
|
20230914,173200,106132640,13040,13040,13040,13040,0
|
|
20230914,173100,106132640,13040,13040,13040,13040,0
|
|
20230914,173000,106132640,13040,13040,13040,13040,0
|
|
20230914,172900,106132640,13040,13040,13040,13040,0
|
|
20230914,172800,106132640,13040,13040,13040,13040,0
|
|
20230914,172700,106132640,13040,13040,13040,13040,0
|
|
20230914,172600,106132640,13040,13040,13040,13040,0
|
|
20230914,172500,106132640,13040,13040,13040,13040,0
|
|
20230914,172400,106132640,13040,13040,13040,13040,0
|
|
20230914,172300,106132640,13040,13040,13040,13040,0
|
|
20230914,172200,106132640,13040,13040,13040,13040,0
|
|
20230914,172100,106132640,13040,13040,13040,13040,0
|
|
20230914,172000,106132640,13040,13040,13040,13040,0
|
|
20230914,171900,106132640,13040,13040,13040,13040,0
|
|
20230914,171800,106132640,13040,13040,13040,13040,0
|
|
20230914,171700,106132640,13040,13040,13040,13040,0
|
|
20230914,171600,106132640,13040,13040,13040,13040,0
|
|
20230914,171500,106132640,13040,13040,13040,13040,0
|
|
20230914,171400,106132640,13040,13040,13040,13040,0
|
|
20230914,171300,106132640,13040,13040,13040,13040,0
|
|
20230914,171200,106132640,13040,13040,13040,13040,0
|
|
20230914,171100,106132640,13040,13040,13040,13040,0
|
|
20230914,171000,106132640,13040,13040,13040,13040,0
|
|
20230914,170900,106132640,13040,13040,13040,13040,0
|
|
20230914,170800,106132640,13040,13040,13040,13040,0
|
|
20230914,170700,106132640,13040,13040,13040,13040,617
|
|
20230914,170600,106132640,13040,13040,13040,13040,0
|
|
20230914,170500,106132640,13040,13040,13040,13040,0
|
|
20230914,170400,106132640,13040,13040,13040,13040,0
|
|
20230914,170300,106132640,13040,13040,13040,13040,0
|
|
20230914,170200,106132640,13040,13040,13040,13040,0
|
|
20230914,170100,106132640,13040,13040,13040,13040,0
|
|
20230914,170000,106132640,13040,13040,13040,13040,0
|
|
20230914,165900,106132640,13040,13040,13040,13040,0
|
|
20230914,165800,106132640,13040,13040,13040,13040,0
|
|
20230914,165700,106132640,13040,13040,13040,13040,0
|
|
20230914,165600,106132640,13040,13040,13040,13040,0
|
|
20230914,165500,106132640,13040,13040,13040,13040,0
|
|
20230914,165400,106132640,13040,13040,13040,13040,0
|
|
20230914,165300,106132640,13040,13040,13040,13040,0
|
|
20230914,165200,106132640,13040,13040,13040,13040,0
|
|
20230914,165100,106132640,13040,13040,13040,13040,0
|
|
20230914,165000,106132640,13040,13040,13040,13040,0
|
|
20230914,164900,106132640,13040,13040,13040,13040,0
|
|
20230914,164800,106132640,13040,13040,13040,13040,0
|
|
20230914,164700,106132640,13040,13040,13040,13040,0
|
|
20230914,164600,106132640,13040,13040,13040,13040,0
|
|
20230914,164500,106132640,13040,13040,13040,13040,0
|
|
20230914,164400,106132640,13040,13040,13040,13040,0
|
|
20230914,164300,106132640,13040,13040,13040,13040,0
|
|
20230914,164200,106132640,13040,13040,13040,13040,0
|
|
20230914,164100,106132640,13040,13040,13040,13040,0
|
|
20230914,164000,106132640,13040,13040,13040,13040,0
|
|
20230914,163900,106132640,13040,13040,13040,13040,0
|
|
20230914,163800,106132640,13040,13040,13040,13040,0
|
|
20230914,163700,106132640,13040,13040,13040,13040,617
|
|
20230914,163600,106132640,13040,13040,13040,13040,0
|
|
20230914,163500,106132640,13040,13040,13040,13040,0
|
|
20230914,163400,106132640,13040,13040,13040,13040,0
|
|
20230914,163300,106132640,13040,13040,13040,13040,0
|
|
20230914,163200,106132640,13040,13040,13040,13040,0
|
|
20230914,163100,106132640,13040,13040,13040,13040,0
|
|
20230914,163000,106132640,13040,13040,13040,13040,0
|
|
20230914,162900,106132640,13040,13040,13040,13040,0
|
|
20230914,162800,106132640,13040,13040,13040,13040,0
|
|
20230914,162700,106132640,13040,13040,13040,13040,0
|
|
20230914,162600,106132640,13040,13040,13040,13040,0
|
|
20230914,162500,106132640,13040,13040,13040,13040,0
|
|
20230914,162400,106132640,13040,13040,13040,13040,0
|
|
20230914,162300,106132640,13040,13040,13040,13040,0
|
|
20230914,162200,106132640,13040,13040,13040,13040,0
|
|
20230914,162100,106132640,13040,13040,13040,13040,0
|
|
20230914,162000,106132640,13040,13040,13040,13040,0
|
|
20230914,161900,106132640,13040,13040,13040,13040,0
|
|
20230914,161800,106132640,13040,13040,13040,13040,0
|
|
20230914,161700,106132640,13040,13040,13040,13040,0
|
|
20230914,161600,106132640,13040,13040,13040,13040,0
|
|
20230914,161500,106132640,13040,13040,13040,13040,0
|
|
20230914,161400,106132640,13040,13040,13040,13040,0
|
|
20230914,161300,106132640,13040,13040,13040,13040,0
|
|
20230914,161200,106132640,13040,13040,13040,13040,0
|
|
20230914,161100,106132640,13040,13040,13040,13040,0
|
|
20230914,161000,106132640,13040,13040,13040,13040,0
|
|
20230914,160900,106132640,13040,13040,13040,13040,0
|
|
20230914,160800,106132640,13040,13040,13040,13040,0
|
|
20230914,160700,106132640,13040,13040,13040,13040,617
|
|
20230914,160600,106132640,13040,13040,13040,13040,0
|
|
20230914,160500,106132640,13040,13040,13040,13040,0
|
|
20230914,160400,106132640,13040,13040,13040,13040,0
|
|
20230914,160300,106132640,13040,13040,13040,13040,0
|
|
20230914,160200,106132640,13040,13040,13040,13040,0
|
|
20230914,160100,106132640,13040,13040,13040,13040,0
|
|
20230914,160000,106132640,13040,13040,13040,13040,0
|
|
20230914,155900,106132640,13040,13040,13040,13040,0
|
|
20230914,155800,106132640,13040,13040,13040,13040,0
|
|
20230914,155700,106132640,13040,13040,13040,13040,0
|
|
20230914,155600,106132640,13040,13040,13040,13040,0
|
|
20230914,155500,106132640,13040,13040,13040,13040,0
|
|
20230914,155400,106132640,13040,13040,13040,13040,0
|
|
20230914,155300,106132640,13040,13040,13040,13040,0
|
|
20230914,155200,106132640,13040,13040,13040,13040,0
|
|
20230914,155100,106132640,13040,13040,13040,13040,0
|
|
20230914,155000,106132640,13040,13040,13040,13040,0
|
|
20230914,154900,106132640,13040,13040,13040,13040,0
|
|
20230914,154800,106132640,13040,13040,13040,13040,0
|
|
20230914,154700,106132640,13040,13040,13040,13040,0
|
|
20230914,154600,106132640,13040,13040,13040,13040,0
|
|
20230914,154500,106132640,13040,13040,13040,13040,0
|
|
20230914,154400,106132640,13040,13040,13040,13040,0
|
|
20230914,154300,106132640,13040,13040,13040,13040,0
|
|
20230914,154200,106132640,13040,13040,13040,13040,0
|
|
20230914,154100,106132640,13040,13040,13040,13040,0
|
|
20230914,154000,106132640,13040,13040,13040,13040,0
|
|
20230914,153900,106132640,13040,13040,13040,13040,0
|
|
20230914,153800,106132640,13040,13040,13040,13040,0
|
|
20230914,153700,106132640,13040,13040,13040,13040,617
|
|
20230914,153600,106132640,13040,13040,13040,13040,0
|
|
20230914,153500,106132640,13040,13040,13040,13040,0
|
|
20230914,153400,106132640,13040,13040,13040,13040,0
|
|
20230914,153300,106132640,13040,13040,13040,13040,0
|
|
20230914,153200,106132640,13040,13040,13040,13040,0
|
|
20230914,153100,106132640,13040,13040,13040,13040,0
|
|
20230914,153000,106132640,13040,13040,13040,13040,617
|
|
20230914,152900,98086960,13040,13040,13040,13040,0
|
|
20230914,152800,98086960,13040,13040,13040,13040,0
|
|
20230914,152700,98086960,13040,13040,13040,13040,0
|
|
20230914,152600,98086960,13040,13040,13040,13040,0
|
|
20230914,152500,98086960,13040,13040,13040,13040,0
|
|
20230914,152400,98086960,13040,13040,13040,13040,0
|
|
20230914,152300,98086960,13040,13040,13040,13040,0
|
|
20230914,152200,98086960,13040,13040,13040,13040,0
|
|
20230914,152100,98086960,13040,13040,13040,13040,0
|
|
20230914,152000,98086960,13040,13040,13040,13040,0
|
|
20230914,151900,98086960,13040,13080,13080,13040,525
|
|
20230914,151800,91233960,13070,13070,13070,13070,11
|
|
20230914,151700,91090190,13070,13070,13070,13070,200
|
|
20230914,151600,88476190,13070,13070,13070,13070,6
|
|
20230914,151500,88397770,13080,13080,13080,13080,14
|
|
20230914,151400,88214650,13080,13080,13080,13080,0
|
|
20230914,151300,88214650,13080,13080,13080,13080,1
|
|
20230914,151200,88201570,13070,13070,13070,13070,10
|
|
20230914,151100,88070870,13070,13070,13070,13070,74
|
|
20230914,151000,87103690,13070,13070,13070,13070,0
|
|
20230914,150900,87103690,13070,13070,13070,13070,1
|
|
20230914,150800,87090620,13070,13070,13070,13070,1
|
|
20230914,150700,87077550,13070,13070,13070,13070,57
|
|
20230914,150600,86332560,13070,13060,13070,13060,52
|
|
20230914,150500,85653430,13060,13060,13060,13060,113
|
|
20230914,150400,84177650,13060,13060,13060,13060,0
|
|
20230914,150300,84177650,13060,13050,13060,13050,30
|
|
20230914,150200,83786050,13060,13060,13060,13060,100
|
|
20230914,150100,82480050,13060,13060,13060,13060,20
|
|
20230914,150000,82218850,13060,13060,13060,13060,1
|
|
20230914,145900,82205790,13050,13050,13050,13050,0
|
|
20230914,145800,82205790,13050,13050,13050,13050,0
|
|
20230914,145700,82205790,13050,13050,13050,13050,7
|
|
20230914,145600,82114440,13050,13050,13050,13050,0
|
|
20230914,145500,82114440,13050,13060,13060,13050,12
|
|
20230914,145400,81957730,13060,13060,13060,13060,5
|
|
20230914,145300,81892430,13060,13060,13060,13060,3
|
|
20230914,145200,81853250,13060,13060,13060,13060,0
|
|
20230914,145100,81853250,13060,13060,13060,13060,0
|
|
20230914,145000,81853250,13060,13070,13070,13060,126
|
|
20230914,144900,80207670,13070,13070,13070,13070,53
|
|
20230914,144800,79514960,13070,13070,13070,13070,0
|
|
20230914,144700,79514960,13070,13070,13070,13070,3
|
|
20230914,144600,79475750,13080,13080,13080,13080,5
|
|
20230914,144500,79410350,13080,13080,13080,13080,48
|
|
20230914,144400,78782510,13070,13070,13070,13070,0
|
|
20230914,144300,78782510,13070,13070,13070,13070,0
|
|
20230914,144200,78782510,13070,13070,13070,13070,0
|
|
20230914,144100,78782510,13070,13070,13070,13070,0
|
|
20230914,144000,78782510,13070,13070,13070,13070,0
|
|
20230914,143900,78782510,13070,13070,13070,13070,212
|
|
20230914,143800,76011670,13070,13070,13070,13070,0
|
|
20230914,143700,76011670,13070,13070,13070,13070,0
|
|
20230914,143600,76011670,13070,13070,13070,13070,20
|
|
20230914,143500,75750270,13070,13060,13070,13060,19
|
|
20230914,143400,75502030,13060,13060,13060,13060,2
|
|
20230914,143300,75475910,13060,13060,13060,13060,18
|
|
20230914,143200,75240830,13060,13060,13060,13060,70
|
|
20230914,143100,74326630,13070,13070,13070,13070,0
|
|
20230914,143000,74326630,13070,13070,13070,13070,0
|
|
20230914,142900,74326630,13070,13070,13070,13070,0
|
|
20230914,142800,74326630,13070,13070,13070,13070,0
|
|
20230914,142700,74326630,13070,13070,13070,13070,7
|
|
20230914,142600,74235140,13070,13070,13070,13070,1
|
|
20230914,142500,74222070,13070,13070,13070,13070,0
|
|
20230914,142400,74222070,13070,13070,13070,13070,30
|
|
20230914,142300,73829970,13070,13070,13070,13070,1
|
|
20230914,142200,73816900,13070,13070,13070,13070,5
|
|
20230914,142100,73751550,13060,13060,13060,13060,0
|
|
20230914,142000,73751550,13060,13060,13060,13060,0
|
|
20230914,141900,73751550,13060,13070,13070,13060,32
|
|
20230914,141800,73333510,13060,13060,13060,13060,30
|
|
20230914,141700,72941710,13070,13070,13070,13070,0
|
|
20230914,141600,72941710,13070,13070,13070,13070,20
|
|
20230914,141500,72680310,13050,13050,13050,13050,0
|
|
20230914,141400,72680310,13050,13050,13050,13050,0
|
|
20230914,141300,72680310,13050,13050,13050,13050,0
|
|
20230914,141200,72680310,13050,13050,13050,13050,0
|
|
20230914,141100,72680310,13050,13060,13070,13050,81
|
|
20230914,141000,71622420,13060,13060,13060,13060,0
|
|
20230914,140900,71622420,13060,13060,13060,13060,1
|
|
20230914,140800,71609360,13060,13060,13060,13060,0
|
|
20230914,140700,71609360,13060,13060,13060,13060,0
|
|
20230914,140600,71609360,13060,13060,13060,13060,0
|
|
20230914,140500,71609360,13060,13060,13060,13060,0
|
|
20230914,140400,71609360,13060,13060,13060,13060,1
|
|
20230914,140300,71596300,13060,13060,13060,13060,2
|
|
20230914,140200,71570180,13060,13060,13060,13060,0
|
|
20230914,140100,71570180,13060,13060,13060,13060,0
|
|
20230914,140000,71570180,13060,13060,13060,13060,10
|
|
20230914,135900,71439580,13060,13060,13060,13060,0
|
|
20230914,135800,71439580,13060,13060,13060,13060,0
|
|
20230914,135700,71439580,13060,13060,13060,13060,0
|
|
20230914,135600,71439580,13060,13060,13060,13060,56
|
|
20230914,135500,70708220,13060,13060,13060,13060,0
|
|
20230914,135400,70708220,13060,13060,13060,13060,0
|
|
20230914,135300,70708220,13060,13060,13060,13060,0
|
|
20230914,135200,70708220,13060,13060,13060,13060,1
|
|
20230914,135100,70695160,13050,13050,13050,13050,0
|
|
20230914,135000,70695160,13050,13050,13050,13050,0
|
|
20230914,134900,70695160,13050,13050,13050,13050,0
|
|
20230914,134800,70695160,13050,13060,13060,13050,29
|
|
20230914,134700,70316430,13050,13050,13050,13050,0
|
|
20230914,134600,70316430,13050,13050,13050,13050,0
|
|
20230914,134500,70316430,13050,13050,13050,13050,0
|
|
20230914,134400,70316430,13050,13050,13050,13050,0
|
|
20230914,134300,70316430,13050,13050,13050,13050,8
|
|
20230914,134200,70212030,13050,13050,13050,13050,22
|
|
20230914,134100,69924930,13060,13060,13060,13060,0
|
|
20230914,134000,69924930,13060,13060,13060,13060,0
|
|
20230914,133900,69924930,13060,13060,13060,13060,6
|
|
20230914,133800,69846570,13050,13050,13050,13050,0
|
|
20230914,133700,69846570,13050,13050,13050,13050,0
|
|
20230914,133600,69846570,13050,13050,13050,13050,0
|
|
20230914,133500,69846570,13050,13050,13050,13050,0
|
|
20230914,133400,69846570,13050,13050,13050,13050,0
|
|
20230914,133300,69846570,13050,13050,13050,13050,0
|
|
20230914,133200,69846570,13050,13050,13050,13050,0
|
|
20230914,133100,69846570,13050,13050,13050,13050,6
|
|
20230914,133000,69768270,13060,13060,13060,13060,0
|
|
20230914,132900,69768270,13060,13060,13060,13060,0
|
|
20230914,132800,69768270,13060,13060,13060,13060,0
|
|
20230914,132700,69768270,13060,13060,13060,13060,0
|
|
20230914,132600,69768270,13060,13060,13060,13060,0
|
|
20230914,132500,69768270,13060,13060,13060,13060,0
|
|
20230914,132400,69768270,13060,13060,13060,13060,0
|
|
20230914,132300,69768270,13060,13060,13060,13060,10
|
|
20230914,132200,69637670,13070,13070,13070,13070,0
|
|
20230914,132100,69637670,13070,13070,13070,13070,0
|
|
20230914,132000,69637670,13070,13070,13070,13070,0
|
|
20230914,131900,69637670,13070,13070,13070,13070,4
|
|
20230914,131800,69585390,13070,13070,13070,13070,10
|
|
20230914,131700,69454690,13060,13060,13060,13060,0
|
|
20230914,131600,69454690,13060,13060,13060,13060,0
|
|
20230914,131500,69454690,13060,13060,13060,13060,23
|
|
20230914,131400,69154310,13060,13060,13060,13060,0
|
|
20230914,131300,69154310,13060,13060,13060,13060,0
|
|
20230914,131200,69154310,13060,13060,13060,13060,0
|
|
20230914,131100,69154310,13060,13060,13060,13060,138
|
|
20230914,131000,67352030,13060,13060,13060,13060,0
|
|
20230914,130900,67352030,13060,13060,13060,13060,0
|
|
20230914,130800,67352030,13060,13060,13060,13060,0
|
|
20230914,130700,67352030,13060,13060,13060,13060,15
|
|
20230914,130600,67156130,13060,13060,13060,13060,0
|
|
20230914,130500,67156130,13060,13060,13060,13060,5
|
|
20230914,130400,67090830,13060,13060,13060,13060,0
|
|
20230914,130300,67090830,13060,13060,13060,13060,10
|
|
20230914,130200,66960230,13050,13050,13050,13050,0
|
|
20230914,130100,66960230,13050,13050,13050,13050,0
|
|
20230914,130000,66960230,13050,13050,13050,13050,1
|
|
20230914,125900,66947180,13060,13060,13060,13060,119
|
|
20230914,125800,65393040,13060,13060,13060,13060,0
|
|
20230914,125700,65393040,13060,13060,13060,13060,0
|
|
20230914,125600,65393040,13060,13060,13060,13060,2
|
|
20230914,125500,65366920,13060,13060,13060,13060,0
|
|
20230914,125400,65366920,13060,13060,13060,13060,0
|
|
20230914,125300,65366920,13060,13060,13060,13060,0
|
|
20230914,125200,65366920,13060,13060,13060,13060,0
|
|
20230914,125100,65366920,13060,13060,13060,13060,0
|
|
20230914,125000,65366920,13060,13060,13060,13060,0
|
|
20230914,124900,65366920,13060,13060,13060,13060,0
|
|
20230914,124800,65366920,13060,13060,13060,13060,0
|
|
20230914,124700,65366920,13060,13060,13060,13060,30
|
|
20230914,124600,64975120,13060,13060,13060,13060,0
|
|
20230914,124500,64975120,13060,13060,13060,13060,2
|
|
20230914,124400,64949000,13060,13060,13060,13060,1
|
|
20230914,124300,64935940,13060,13060,13060,13060,0
|
|
20230914,124200,64935940,13060,13060,13060,13060,0
|
|
20230914,124100,64935940,13060,13060,13060,13060,0
|
|
20230914,124000,64935940,13060,13060,13060,13060,0
|
|
20230914,123900,64935940,13060,13060,13060,13060,0
|
|
20230914,123800,64935940,13060,13060,13060,13060,0
|
|
20230914,123700,64935940,13060,13060,13060,13060,0
|
|
20230914,123600,64935940,13060,13060,13060,13060,40
|
|
20230914,123500,64413540,13060,13060,13060,13060,0
|
|
20230914,123400,64413540,13060,13060,13060,13060,0
|
|
20230914,123300,64413540,13060,13060,13060,13060,0
|
|
20230914,123200,64413540,13060,13060,13060,13060,0
|
|
20230914,123100,64413540,13060,13060,13060,13060,0
|
|
20230914,123000,64413540,13060,13060,13060,13060,0
|
|
20230914,122900,64413540,13060,13060,13060,13060,50
|
|
20230914,122800,63760540,13020,13020,13020,13020,0
|
|
20230914,122700,63760540,13020,13020,13020,13020,1
|
|
20230914,122600,63747520,13020,13030,13030,13020,236
|
|
20230914,122500,60674530,13020,13030,13030,13020,264
|
|
20230914,122400,57236750,13030,13030,13030,13030,64
|
|
20230914,122300,56402830,13030,13030,13030,13030,0
|
|
20230914,122200,56402830,13030,13030,13030,13030,0
|
|
20230914,122100,56402830,13030,13030,13030,13030,0
|
|
20230914,122000,56402830,13030,13030,13030,13030,0
|
|
20230914,121900,56402830,13030,13030,13030,13030,0
|
|
20230914,121800,56402830,13030,13030,13030,13030,0
|
|
20230914,121700,56402830,13030,13030,13030,13030,0
|
|
20230914,121600,56402830,13030,13030,13030,13030,0
|
|
20230914,121500,56402830,13030,13030,13030,13030,0
|
|
20230914,121400,56402830,13030,13030,13030,13030,0
|
|
20230914,121300,56402830,13030,13030,13030,13030,4
|
|
20230914,121200,56350710,13030,13030,13030,13030,0
|
|
20230914,121100,56350710,13030,13030,13030,13030,0
|
|
20230914,121000,56350710,13030,13030,13030,13030,0
|
|
20230914,120900,56350710,13030,13030,13030,13030,0
|
|
20230914,120800,56350710,13030,13030,13030,13030,0
|
|
20230914,120700,56350710,13030,13030,13030,13030,0
|
|
20230914,120600,56350710,13030,13030,13030,13030,0
|
|
20230914,120500,56350710,13030,13030,13030,13030,0
|
|
20230914,120400,56350710,13030,13030,13030,13030,0
|
|
20230914,120300,56350710,13030,13030,13030,13030,0
|
|
20230914,120200,56350710,13030,13030,13030,13030,0
|
|
20230914,120100,56350710,13030,13030,13030,13030,1
|
|
20230914,120000,56337680,13030,13030,13030,13030,40
|
|
20230914,115900,55816480,13040,13040,13040,13040,0
|
|
20230914,115800,55816480,13040,13040,13040,13040,9
|
|
20230914,115700,55699120,13040,13040,13040,13040,0
|
|
20230914,115600,55699120,13040,13040,13040,13040,0
|
|
20230914,115500,55699120,13040,13040,13040,13040,0
|
|
20230914,115400,55699120,13040,13040,13040,13040,0
|
|
20230914,115300,55699120,13040,13040,13040,13040,0
|
|
20230914,115200,55699120,13040,13040,13040,13040,0
|
|
20230914,115100,55699120,13040,13040,13040,13040,0
|
|
20230914,115000,55699120,13040,13040,13040,13040,0
|
|
20230914,114900,55699120,13040,13040,13040,13040,0
|
|
20230914,114800,55699120,13040,13040,13040,13040,150
|
|
20230914,114700,53743120,13060,13060,13060,13060,15
|
|
20230914,114600,53547220,13060,13060,13060,13060,1
|
|
20230914,114500,53534160,13060,13060,13060,13060,0
|
|
20230914,114400,53534160,13060,13060,13060,13060,0
|
|
20230914,114300,53534160,13060,13060,13060,13060,30
|
|
20230914,114200,53142360,13060,13060,13060,13060,0
|
|
20230914,114100,53142360,13060,13060,13060,13060,0
|
|
20230914,114000,53142360,13060,13060,13060,13060,14
|
|
20230914,113900,52959520,13050,13050,13050,13050,0
|
|
20230914,113800,52959520,13050,13050,13050,13050,2
|
|
20230914,113700,52933420,13050,13050,13050,13050,2
|
|
20230914,113600,52907320,13050,13050,13050,13050,43
|
|
20230914,113500,52346170,13040,13040,13040,13040,0
|
|
20230914,113400,52346170,13040,13040,13040,13040,0
|
|
20230914,113300,52346170,13040,13040,13040,13040,0
|
|
20230914,113200,52346170,13040,13060,13060,13040,102
|
|
20230914,113100,51016040,13060,13060,13060,13060,0
|
|
20230914,113000,51016040,13060,13060,13060,13060,0
|
|
20230914,112900,51016040,13060,13060,13060,13060,0
|
|
20230914,112800,51016040,13060,13060,13060,13060,0
|
|
20230914,112700,51016040,13060,13060,13060,13060,0
|
|
20230914,112600,51016040,13060,13060,13060,13060,0
|
|
20230914,112500,51016040,13060,13060,13060,13060,0
|
|
20230914,112400,51016040,13060,13060,13060,13060,0
|
|
20230914,112300,51016040,13060,13060,13060,13060,0
|
|
20230914,112200,51016040,13060,13060,13060,13060,0
|
|
20230914,112100,51016040,13060,13060,13060,13060,0
|
|
20230914,112000,51016040,13060,13060,13060,13060,0
|
|
20230914,111900,51016040,13060,13060,13060,13060,10
|
|
20230914,111800,50885440,13030,13030,13030,13030,0
|
|
20230914,111700,50885440,13030,13030,13030,13030,0
|
|
20230914,111600,50885440,13030,13030,13030,13030,2
|
|
20230914,111500,50859380,13030,13030,13030,13030,1
|
|
20230914,111400,50846350,13030,13030,13030,13030,2
|
|
20230914,111300,50820290,13030,13030,13030,13030,0
|
|
20230914,111200,50820290,13030,13030,13030,13030,1
|
|
20230914,111100,50807260,13030,13030,13030,13030,0
|
|
20230914,111000,50807260,13030,13030,13030,13030,0
|
|
20230914,110900,50807260,13030,13030,13030,13030,0
|
|
20230914,110800,50807260,13030,13030,13030,13030,0
|
|
20230914,110700,50807260,13030,13030,13030,13030,0
|
|
20230914,110600,50807260,13030,13030,13030,13030,100
|
|
20230914,110500,49504260,13030,13030,13030,13030,3
|
|
20230914,110400,49465170,13030,13030,13030,13030,100
|
|
20230914,110300,48162170,13030,13030,13030,13030,2
|
|
20230914,110200,48136110,13020,13020,13020,13020,2
|
|
20230914,110100,48110070,13030,13030,13030,13020,69
|
|
20230914,110000,47211020,13030,13030,13030,13030,2
|
|
20230914,105900,47184960,13040,13040,13040,13040,0
|
|
20230914,105800,47184960,13040,13040,13040,13040,0
|
|
20230914,105700,47184960,13040,13040,13040,13040,0
|
|
20230914,105600,47184960,13040,13040,13040,13040,0
|
|
20230914,105500,47184960,13040,13040,13040,13040,0
|
|
20230914,105400,47184960,13040,13040,13040,13040,0
|
|
20230914,105300,47184960,13040,13040,13040,13040,0
|
|
20230914,105200,47184960,13040,13040,13040,13040,11
|
|
20230914,105100,47041520,13040,13040,13040,13040,0
|
|
20230914,105000,47041520,13040,13040,13040,13040,0
|
|
20230914,104900,47041520,13040,13030,13040,13030,12
|
|
20230914,104800,46885060,13040,13040,13040,13040,30
|
|
20230914,104700,46493860,13040,13020,13040,13020,36
|
|
20230914,104600,46024820,13020,13020,13020,13020,0
|
|
20230914,104500,46024820,13020,13020,13020,13020,54
|
|
20230914,104400,45321740,13020,13020,13020,13020,146
|
|
20230914,104300,43420820,13020,13020,13020,13020,0
|
|
20230914,104200,43420820,13020,13020,13020,13020,0
|
|
20230914,104100,43420820,13020,13020,13020,13020,0
|
|
20230914,104000,43420820,13020,13030,13030,13020,202
|
|
20230914,103900,40790540,13030,13030,13030,13030,2
|
|
20230914,103800,40764480,13040,13040,13040,13040,0
|
|
20230914,103700,40764480,13040,13040,13040,13040,9
|
|
20230914,103600,40647120,13030,13030,13030,13030,1
|
|
20230914,103500,40634090,13040,13040,13040,13040,0
|
|
20230914,103400,40634090,13040,13040,13040,13040,22
|
|
20230914,103300,40347210,13050,13050,13050,13050,0
|
|
20230914,103200,40347210,13050,13050,13050,13050,0
|
|
20230914,103100,40347210,13050,13050,13050,13050,0
|
|
20230914,103000,40347210,13050,13050,13050,13050,0
|
|
20230914,102900,40347210,13050,13050,13050,13050,0
|
|
20230914,102800,40347210,13050,13030,13050,13030,22
|
|
20230914,102700,40060530,13040,13030,13040,13030,36
|
|
20230914,102600,39591150,13030,13030,13030,13030,0
|
|
20230914,102500,39591150,13030,13030,13030,13030,2
|
|
20230914,102400,39565090,13030,13030,13030,13030,0
|
|
20230914,102300,39565090,13030,13030,13030,13030,8
|
|
20230914,102200,39460850,13030,13030,13030,13030,2
|
|
20230914,102100,39434790,13030,13030,13030,13030,0
|
|
20230914,102000,39434790,13030,13030,13030,13030,0
|
|
20230914,101900,39434790,13030,13030,13030,13030,0
|
|
20230914,101800,39434790,13030,13030,13030,13030,0
|
|
20230914,101700,39434790,13030,13030,13030,13030,76
|
|
20230914,101600,38444510,13030,13030,13030,13030,0
|
|
20230914,101500,38444510,13030,13030,13030,13030,1
|
|
20230914,101400,38431480,13030,13030,13030,13030,14
|
|
20230914,101300,38249060,13000,13000,13000,13000,0
|
|
20230914,101200,38249060,13000,13000,13000,13000,22
|
|
20230914,101100,37963060,13000,13000,13000,13000,0
|
|
20230914,101000,37963060,13000,13000,13000,13000,649
|
|
20230914,100900,29526060,13010,13020,13020,13010,140
|
|
20230914,100800,27704510,13010,13010,13010,13010,0
|
|
20230914,100700,27704510,13010,13020,13020,13010,188
|
|
20230914,100600,25257340,13040,13040,13040,13040,4
|
|
20230914,100500,25205180,13070,13070,13070,13070,0
|
|
20230914,100400,25205180,13070,13070,13070,13070,0
|
|
20230914,100300,25205180,13070,13070,13070,13070,0
|
|
20230914,100200,25205180,13070,13070,13070,13070,0
|
|
20230914,100100,25205180,13070,13070,13070,13070,0
|
|
20230914,100000,25205180,13070,13050,13070,13020,21
|
|
20230914,095900,24931170,13020,13020,13020,13020,0
|
|
20230914,095800,24931170,13020,13020,13020,13020,10
|
|
20230914,095700,24800970,13020,13020,13020,13020,0
|
|
20230914,095600,24800970,13020,13030,13030,13020,50
|
|
20230914,095500,24149910,13030,13030,13030,13030,1
|
|
20230914,095400,24136880,13030,13040,13040,13030,50
|
|
20230914,095300,23485370,13050,13050,13050,13050,2
|
|
20230914,095200,23459270,13050,13040,13050,13030,150
|
|
20230914,095100,21503720,13050,13050,13050,13050,0
|
|
20230914,095000,21503720,13050,13050,13050,13050,1
|
|
20230914,094900,21490670,13050,13050,13050,13050,3
|
|
20230914,094800,21451520,13050,13050,13050,13050,0
|
|
20230914,094700,21451520,13050,13050,13050,13050,2
|
|
20230914,094600,21425420,13050,13050,13050,13050,7
|
|
20230914,094500,21334070,13030,13040,13040,13030,105
|
|
20230914,094400,19965670,13040,13050,13050,13040,33
|
|
20230914,094300,19535030,13060,13050,13060,13050,205
|
|
20230914,094200,16859740,13050,13050,13050,13050,0
|
|
20230914,094100,16859740,13050,13050,13050,13050,1
|
|
20230914,094000,16846690,13050,13050,13050,13050,1
|
|
20230914,093900,16833640,13050,13050,13050,13050,51
|
|
20230914,093800,16168090,13050,13070,13070,13050,446
|
|
20230914,093700,10344520,13080,13080,13080,13080,28
|
|
20230914,093600,9978280,13090,13090,13090,13090,0
|
|
20230914,093500,9978280,13090,13080,13090,13080,5
|
|
20230914,093400,9912840,13080,13080,13080,13080,1
|
|
20230914,093300,9899760,13080,13080,13080,13080,2
|
|
20230914,093200,9873600,13070,13070,13070,13070,2
|
|
20230914,093100,9847460,13070,13070,13080,13070,15
|
|
20230914,093000,9651360,13070,13070,13070,13070,3
|
|
20230914,092900,9612150,13070,13070,13070,13070,32
|
|
20230914,092800,9193910,13070,13070,13070,13070,1
|
|
20230914,092700,9180840,13080,13080,13080,13070,32
|
|
20230914,092600,8762290,13080,13080,13080,13080,14
|
|
20230914,092500,8579170,13080,13080,13080,13080,1
|
|
20230914,092400,8566090,13080,13080,13080,13080,18
|
|
20230914,092300,8330650,13080,13080,13080,13080,0
|
|
20230914,092200,8330650,13080,13080,13080,13080,1
|
|
20230914,092100,8317570,13080,13080,13090,13080,12
|
|
20230914,092000,8160600,13090,13090,13090,13090,10
|
|
20230914,091900,8029700,13080,13080,13080,13080,1
|
|
20230914,091800,8016620,13080,13080,13080,13080,2
|
|
20230914,091700,7990460,13070,13070,13070,13070,0
|
|
20230914,091600,7990460,13070,13070,13070,13070,2
|
|
20230914,091500,7964320,13070,13070,13070,13070,2
|
|
20230914,091400,7938180,13070,13070,13070,13070,1
|
|
20230914,091300,7925110,13070,13070,13070,13070,0
|
|
20230914,091200,7925110,13070,13070,13070,13070,103
|
|
20230914,091100,6578900,13060,13050,13060,13050,3
|
|
20230914,091000,6539730,13050,13050,13060,13050,7
|
|
20230914,090900,6448330,13050,13050,13050,13050,1
|
|
20230914,090800,6435280,13030,13030,13030,13030,0
|
|
20230914,090700,6435280,13030,13030,13030,13030,1
|
|
20230914,090600,6422250,13020,13030,13030,13020,3
|
|
20230914,090500,6383170,13080,13090,13090,13080,408
|
|
20230914,090400,1046430,13090,13090,13090,13090,0
|
|
20230914,090300,1046430,13090,13090,13090,13090,0
|
|
20230914,090200,1046430,13090,13090,13090,13090,3
|
|
20230914,090100,1007160,13080,13080,13080,13080,5
|
|
20230914,090000,941760,13080,13080,13080,13080,72
|