599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185600,915925850,13010,13010,13010,13010,3523
|
|
20230822,185500,915925850,13010,13010,13010,13010,0
|
|
20230822,185400,915925850,13010,13010,13010,13010,0
|
|
20230822,185300,915925850,13010,13010,13010,13010,0
|
|
20230822,185200,915925850,13010,13010,13010,13010,0
|
|
20230822,185100,915925850,13010,13010,13010,13010,0
|
|
20230822,185000,915925850,13010,13010,13010,13010,0
|
|
20230822,184900,915925850,13010,13010,13010,13010,0
|
|
20230822,184800,915925850,13010,13010,13010,13010,0
|
|
20230822,184700,915925850,13010,13010,13010,13010,0
|
|
20230822,184600,915925850,13010,13010,13010,13010,0
|
|
20230822,184500,915925850,13010,13010,13010,13010,0
|
|
20230822,184400,915925850,13010,13010,13010,13010,0
|
|
20230822,184300,915925850,13010,13010,13010,13010,0
|
|
20230822,184200,915925850,13010,13010,13010,13010,0
|
|
20230822,184100,915925850,13010,13010,13010,13010,0
|
|
20230822,184000,915925850,13010,13010,13010,13010,0
|
|
20230822,183900,915925850,13010,13010,13010,13010,0
|
|
20230822,183800,915925850,13010,13010,13010,13010,0
|
|
20230822,183700,915925850,13010,13010,13010,13010,0
|
|
20230822,183600,915925850,13010,13010,13010,13010,0
|
|
20230822,183500,915925850,13010,13010,13010,13010,0
|
|
20230822,183400,915925850,13010,13010,13010,13010,0
|
|
20230822,183300,915925850,13010,13010,13010,13010,0
|
|
20230822,183200,915925850,13010,13010,13010,13010,0
|
|
20230822,183100,915925850,13010,13010,13010,13010,0
|
|
20230822,183000,915925850,13010,13010,13010,13010,0
|
|
20230822,182900,915925850,13010,13010,13010,13010,0
|
|
20230822,182800,915925850,13010,13010,13010,13010,0
|
|
20230822,182700,915925850,13010,13010,13010,13010,0
|
|
20230822,182600,915925850,13010,13010,13010,13010,3523
|
|
20230822,182500,915925850,13010,13010,13010,13010,0
|
|
20230822,182400,915925850,13010,13010,13010,13010,0
|
|
20230822,182300,915925850,13010,13010,13010,13010,0
|
|
20230822,182200,915925850,13010,13010,13010,13010,0
|
|
20230822,182100,915925850,13010,13010,13010,13010,0
|
|
20230822,182000,915925850,13010,13010,13010,13010,0
|
|
20230822,181900,915925850,13010,13010,13010,13010,0
|
|
20230822,181800,915925850,13010,13010,13010,13010,0
|
|
20230822,181700,915925850,13010,13010,13010,13010,0
|
|
20230822,181600,915925850,13010,13010,13010,13010,0
|
|
20230822,181500,915925850,13010,13010,13010,13010,0
|
|
20230822,181400,915925850,13010,13010,13010,13010,0
|
|
20230822,181300,915925850,13010,13010,13010,13010,0
|
|
20230822,181200,915925850,13010,13010,13010,13010,0
|
|
20230822,181100,915925850,13010,13010,13010,13010,0
|
|
20230822,181000,915925850,13010,13010,13010,13010,0
|
|
20230822,180900,915925850,13010,13010,13010,13010,0
|
|
20230822,180800,915925850,13010,13010,13010,13010,0
|
|
20230822,180700,915925850,13010,13010,13010,13010,0
|
|
20230822,180600,915925850,13010,13010,13010,13010,0
|
|
20230822,180500,915925850,13010,13010,13010,13010,0
|
|
20230822,180400,915925850,13010,13010,13010,13010,0
|
|
20230822,180300,915925850,13010,13010,13010,13010,0
|
|
20230822,180200,915925850,13010,13010,13010,13010,0
|
|
20230822,180100,915925850,13010,13010,13010,13010,0
|
|
20230822,180000,915925850,13010,13010,13010,13010,0
|
|
20230822,175900,915925850,13010,13010,13010,13010,0
|
|
20230822,175800,915925850,13010,13010,13010,13010,0
|
|
20230822,175700,915925850,13010,13010,13010,13010,0
|
|
20230822,175600,915925850,13010,13010,13010,13010,3523
|
|
20230822,175500,915925850,13010,13010,13010,13010,0
|
|
20230822,175400,915925850,13010,13010,13010,13010,0
|
|
20230822,175300,915925850,13010,13010,13010,13010,0
|
|
20230822,175200,915925850,13010,13010,13010,13010,0
|
|
20230822,175100,915925850,13010,13010,13010,13010,0
|
|
20230822,175000,915925850,13010,13010,13010,13010,0
|
|
20230822,174900,915925850,13010,13010,13010,13010,0
|
|
20230822,174800,915925850,13010,13010,13010,13010,0
|
|
20230822,174700,915925850,13010,13010,13010,13010,0
|
|
20230822,174600,915925850,13010,13010,13010,13010,0
|
|
20230822,174500,915925850,13010,13010,13010,13010,0
|
|
20230822,174400,915925850,13010,13010,13010,13010,0
|
|
20230822,174300,915925850,13010,13010,13010,13010,0
|
|
20230822,174200,915925850,13010,13010,13010,13010,0
|
|
20230822,174100,915925850,13010,13010,13010,13010,0
|
|
20230822,174000,915925850,13010,13010,13010,13010,0
|
|
20230822,173900,915925850,13010,13010,13010,13010,0
|
|
20230822,173800,915925850,13010,13010,13010,13010,0
|
|
20230822,173700,915925850,13010,13010,13010,13010,0
|
|
20230822,173600,915925850,13010,13010,13010,13010,0
|
|
20230822,173500,915925850,13010,13010,13010,13010,0
|
|
20230822,173400,915925850,13010,13010,13010,13010,0
|
|
20230822,173300,915925850,13010,13010,13010,13010,0
|
|
20230822,173200,915925850,13010,13010,13010,13010,0
|
|
20230822,173100,915925850,13010,13010,13010,13010,0
|
|
20230822,173000,915925850,13010,13010,13010,13010,0
|
|
20230822,172900,915925850,13010,13010,13010,13010,0
|
|
20230822,172800,915925850,13010,13010,13010,13010,0
|
|
20230822,172700,915925850,13010,13010,13010,13010,0
|
|
20230822,172600,915925850,13010,13010,13010,13010,3523
|
|
20230822,172500,915925850,13010,13010,13010,13010,0
|
|
20230822,172400,915925850,13010,13010,13010,13010,0
|
|
20230822,172300,915925850,13010,13010,13010,13010,0
|
|
20230822,172200,915925850,13010,13010,13010,13010,0
|
|
20230822,172100,915925850,13010,13010,13010,13010,0
|
|
20230822,172000,915925850,13010,13010,13010,13010,0
|
|
20230822,171900,915925850,13010,13010,13010,13010,0
|
|
20230822,171800,915925850,13010,13010,13010,13010,0
|
|
20230822,171700,915925850,13010,13010,13010,13010,0
|
|
20230822,171600,915925850,13010,13010,13010,13010,0
|
|
20230822,171500,915925850,13010,13010,13010,13010,0
|
|
20230822,171400,915925850,13010,13010,13010,13010,0
|
|
20230822,171300,915925850,13010,13010,13010,13010,0
|
|
20230822,171200,915925850,13010,13010,13010,13010,0
|
|
20230822,171100,915925850,13010,13010,13010,13010,0
|
|
20230822,171000,915925850,13010,13010,13010,13010,0
|
|
20230822,170900,915925850,13010,13010,13010,13010,0
|
|
20230822,170800,915925850,13010,13010,13010,13010,0
|
|
20230822,170700,915925850,13010,13010,13010,13010,0
|
|
20230822,170600,915925850,13010,13010,13010,13010,0
|
|
20230822,170500,915925850,13010,13010,13010,13010,0
|
|
20230822,170400,915925850,13010,13010,13010,13010,0
|
|
20230822,170300,915925850,13010,13010,13010,13010,0
|
|
20230822,170200,915925850,13010,13010,13010,13010,0
|
|
20230822,170100,915925850,13010,13010,13010,13010,0
|
|
20230822,170000,915925850,13010,13010,13010,13010,0
|
|
20230822,165900,915925850,13010,13010,13010,13010,0
|
|
20230822,165800,915925850,13010,13010,13010,13010,0
|
|
20230822,165700,915925850,13010,13010,13010,13010,0
|
|
20230822,165600,915925850,13010,13010,13010,13010,3523
|
|
20230822,165500,915925850,13010,13010,13010,13010,0
|
|
20230822,165400,915925850,13010,13010,13010,13010,0
|
|
20230822,165300,915925850,13010,13010,13010,13010,0
|
|
20230822,165200,915925850,13010,13010,13010,13010,0
|
|
20230822,165100,915925850,13010,13010,13010,13010,0
|
|
20230822,165000,915925850,13010,13010,13010,13010,0
|
|
20230822,164900,915925850,13010,13010,13010,13010,0
|
|
20230822,164800,915925850,13010,13010,13010,13010,0
|
|
20230822,164700,915925850,13010,13010,13010,13010,0
|
|
20230822,164600,915925850,13010,13010,13010,13010,0
|
|
20230822,164500,915925850,13010,13010,13010,13010,0
|
|
20230822,164400,915925850,13010,13010,13010,13010,0
|
|
20230822,164300,915925850,13010,13010,13010,13010,0
|
|
20230822,164200,915925850,13010,13010,13010,13010,0
|
|
20230822,164100,915925850,13010,13010,13010,13010,0
|
|
20230822,164000,915925850,13010,13010,13010,13010,0
|
|
20230822,163900,915925850,13010,13010,13010,13010,0
|
|
20230822,163800,915925850,13010,13010,13010,13010,0
|
|
20230822,163700,915925850,13010,13010,13010,13010,0
|
|
20230822,163600,915925850,13010,13010,13010,13010,0
|
|
20230822,163500,915925850,13010,13010,13010,13010,0
|
|
20230822,163400,915925850,13010,13010,13010,13010,0
|
|
20230822,163300,915925850,13010,13010,13010,13010,0
|
|
20230822,163200,915925850,13010,13010,13010,13010,0
|
|
20230822,163100,915925850,13010,13010,13010,13010,0
|
|
20230822,163000,915925850,13010,13010,13010,13010,0
|
|
20230822,162900,915925850,13010,13010,13010,13010,0
|
|
20230822,162800,915925850,13010,13010,13010,13010,0
|
|
20230822,162700,915925850,13010,13010,13010,13010,0
|
|
20230822,162600,915925850,13010,13010,13010,13010,3523
|
|
20230822,162500,915925850,13010,13010,13010,13010,0
|
|
20230822,162400,915925850,13010,13010,13010,13010,0
|
|
20230822,162300,915925850,13010,13010,13010,13010,0
|
|
20230822,162200,915925850,13010,13010,13010,13010,0
|
|
20230822,162100,915925850,13010,13010,13010,13010,0
|
|
20230822,162000,915925850,13010,13010,13010,13010,0
|
|
20230822,161900,915925850,13010,13010,13010,13010,0
|
|
20230822,161800,915925850,13010,13010,13010,13010,0
|
|
20230822,161700,915925850,13010,13010,13010,13010,0
|
|
20230822,161600,915925850,13010,13010,13010,13010,0
|
|
20230822,161500,915925850,13010,13010,13010,13010,0
|
|
20230822,161400,915925850,13010,13010,13010,13010,0
|
|
20230822,161300,915925850,13010,13010,13010,13010,0
|
|
20230822,161200,915925850,13010,13010,13010,13010,0
|
|
20230822,161100,915925850,13010,13010,13010,13010,0
|
|
20230822,161000,915925850,13010,13010,13010,13010,0
|
|
20230822,160900,915925850,13010,13010,13010,13010,0
|
|
20230822,160800,915925850,13010,13010,13010,13010,0
|
|
20230822,160700,915925850,13010,13010,13010,13010,0
|
|
20230822,160600,915925850,13010,13010,13010,13010,0
|
|
20230822,160500,915925850,13010,13010,13010,13010,0
|
|
20230822,160400,915925850,13010,13010,13010,13010,0
|
|
20230822,160300,915925850,13010,13010,13010,13010,0
|
|
20230822,160200,915925850,13010,13010,13010,13010,0
|
|
20230822,160100,915925850,13010,13010,13010,13010,0
|
|
20230822,160000,915925850,13010,13010,13010,13010,0
|
|
20230822,155900,915925850,13010,13010,13010,13010,0
|
|
20230822,155800,915925850,13010,13010,13010,13010,0
|
|
20230822,155700,915925850,13010,13010,13010,13010,0
|
|
20230822,155600,915925850,13010,13010,13010,13010,3523
|
|
20230822,155500,915925850,13010,13010,13010,13010,0
|
|
20230822,155400,915925850,13010,13010,13010,13010,0
|
|
20230822,155300,915925850,13010,13010,13010,13010,0
|
|
20230822,155200,915925850,13010,13010,13010,13010,0
|
|
20230822,155100,915925850,13010,13010,13010,13010,0
|
|
20230822,155000,915925850,13010,13010,13010,13010,0
|
|
20230822,154900,915925850,13010,13010,13010,13010,0
|
|
20230822,154800,915925850,13010,13010,13010,13010,0
|
|
20230822,154700,915925850,13010,13010,13010,13010,0
|
|
20230822,154600,915925850,13010,13010,13010,13010,0
|
|
20230822,154500,915925850,13010,13010,13010,13010,0
|
|
20230822,154400,915925850,13010,13010,13010,13010,0
|
|
20230822,154300,915925850,13010,13010,13010,13010,0
|
|
20230822,154200,915925850,13010,13010,13010,13010,0
|
|
20230822,154100,915925850,13010,13010,13010,13010,0
|
|
20230822,154000,915925850,13010,13010,13010,13010,0
|
|
20230822,153900,915925850,13010,13010,13010,13010,0
|
|
20230822,153800,915925850,13010,13010,13010,13010,0
|
|
20230822,153700,915925850,13010,13010,13010,13010,0
|
|
20230822,153600,915925850,13010,13010,13010,13010,0
|
|
20230822,153500,915925850,13010,13010,13010,13010,0
|
|
20230822,153400,915925850,13010,13010,13010,13010,0
|
|
20230822,153300,915925850,13010,13010,13010,13010,0
|
|
20230822,153200,915925850,13010,13010,13010,13010,0
|
|
20230822,153100,915925850,13010,13010,13010,13010,0
|
|
20230822,153000,915925850,13010,13010,13010,13010,3523
|
|
20230822,152900,870091620,13030,13030,13030,13030,0
|
|
20230822,152800,870091620,13030,13030,13030,13030,0
|
|
20230822,152700,870091620,13030,13030,13030,13030,0
|
|
20230822,152600,870091620,13030,13030,13030,13030,0
|
|
20230822,152500,870091620,13030,13030,13030,13030,0
|
|
20230822,152400,870091620,13030,13030,13030,13030,0
|
|
20230822,152300,870091620,13030,13030,13030,13030,0
|
|
20230822,152200,870091620,13030,13030,13030,13030,0
|
|
20230822,152100,870091620,13030,13030,13030,13030,0
|
|
20230822,152000,870091620,13030,13030,13030,13030,0
|
|
20230822,151900,870091620,13030,13030,13030,13020,568
|
|
20230822,151800,862695580,13030,13020,13030,13020,159
|
|
20230822,151700,860624730,13030,13030,13030,13020,218
|
|
20230822,151600,857785450,13030,13020,13030,13020,259
|
|
20230822,151500,854411410,13030,13020,13030,13020,70
|
|
20230822,151400,853499850,13030,13030,13030,13020,621
|
|
20230822,151300,845413670,13030,13040,13040,13030,129
|
|
20230822,151200,843732590,13040,13040,13040,13040,116
|
|
20230822,151100,842219950,13030,13040,13040,13030,65
|
|
20230822,151000,841372920,13040,13030,13040,13030,18
|
|
20230822,150900,841138220,13030,13030,13030,13030,36
|
|
20230822,150800,840669140,13040,13040,13040,13030,28
|
|
20230822,150700,840304060,13030,13040,13040,13030,18
|
|
20230822,150600,840069360,13040,13030,13040,13020,220
|
|
20230822,150500,837203680,13030,13030,13030,13020,179
|
|
20230822,150400,834871760,13030,13030,13030,13030,116
|
|
20230822,150300,833360280,13020,13030,13030,13020,491
|
|
20230822,150200,826964670,13030,13040,13040,13030,390
|
|
20230822,150100,821882070,13040,13040,13040,13040,62
|
|
20230822,150000,821073590,13040,13040,13040,13040,228
|
|
20230822,145900,818100470,13030,13030,13030,13030,47
|
|
20230822,145800,817488060,13030,13040,13050,13030,226
|
|
20230822,145700,814541470,13050,13050,13050,13050,23
|
|
20230822,145600,814241320,13050,13050,13050,13050,8
|
|
20230822,145500,814136920,13050,13050,13050,13050,8
|
|
20230822,145400,814032520,13050,13060,13060,13050,22
|
|
20230822,145300,813745330,13050,13050,13050,13040,157
|
|
20230822,145200,811696960,13050,13050,13060,13050,87
|
|
20230822,145100,810561530,13050,13050,13050,13050,2
|
|
20230822,145000,810535430,13030,13060,13060,13030,631
|
|
20230822,144900,802312510,13060,13060,13060,13060,216
|
|
20230822,144800,799491550,13060,13050,13060,13050,13
|
|
20230822,144700,799321780,13050,13050,13050,13050,12
|
|
20230822,144600,799165180,13040,13040,13040,13040,40
|
|
20230822,144500,798643580,13060,13040,13060,13040,22
|
|
20230822,144400,798356680,13030,13060,13060,13030,608
|
|
20230822,144300,790427630,13060,13050,13060,13040,109
|
|
20230822,144200,789005920,13050,13060,13060,13050,38
|
|
20230822,144100,788509900,13050,13060,13060,13050,160
|
|
20230822,144000,786420800,13060,13060,13060,13060,12
|
|
20230822,143900,786264080,13060,13060,13060,13060,9
|
|
20230822,143800,786146540,13050,13060,13060,13050,197
|
|
20230822,143700,783574330,13060,13060,13060,13060,25
|
|
20230822,143600,783247830,13060,13060,13060,13060,4
|
|
20230822,143500,783195590,13050,13050,13050,13050,21
|
|
20230822,143400,782921540,13050,13060,13060,13050,89
|
|
20230822,143300,781759570,13060,13060,13060,13060,0
|
|
20230822,143200,781759570,13060,13060,13060,13050,374
|
|
20230822,143100,776878750,13060,13060,13060,13050,67
|
|
20230822,143000,776004250,13060,13060,13060,13060,80
|
|
20230822,142900,774959450,13060,13060,13060,13050,30
|
|
20230822,142800,774567830,13060,13060,13060,13050,105
|
|
20230822,142700,773197260,13050,13060,13060,13050,5
|
|
20230822,142600,773131970,13050,13060,13060,13050,178
|
|
20230822,142500,770808230,13060,13060,13060,13060,18
|
|
20230822,142400,770573150,13060,13060,13060,13060,1
|
|
20230822,142300,770560090,13060,13060,13060,13060,2
|
|
20230822,142200,770533970,13060,13050,13060,13050,96
|
|
20230822,142100,769281160,13050,13060,13060,13050,176
|
|
20230822,142000,766983660,13050,13050,13050,13050,0
|
|
20230822,141900,766983660,13050,13050,13050,13050,21
|
|
20230822,141800,766709610,13050,13050,13050,13050,0
|
|
20230822,141700,766709610,13050,13050,13050,13050,142
|
|
20230822,141600,764856510,13040,13050,13050,13040,830
|
|
20230822,141500,754029180,13060,13060,13060,13060,29
|
|
20230822,141400,753650440,13060,13060,13060,13060,0
|
|
20230822,141300,753650440,13060,13060,13060,13060,116
|
|
20230822,141200,752135480,13070,13070,13070,13060,40
|
|
20230822,141100,751612950,13070,13070,13070,13070,20
|
|
20230822,141000,751351550,13070,13060,13070,13060,330
|
|
20230822,140900,747038950,13060,13060,13060,13060,7
|
|
20230822,140800,746947530,13060,13060,13060,13060,80
|
|
20230822,140700,745902730,13060,13060,13060,13060,0
|
|
20230822,140600,745902730,13060,13060,13070,13060,87
|
|
20230822,140500,744766430,13060,13060,13060,13060,270
|
|
20230822,140400,741240230,13060,13060,13060,13050,359
|
|
20230822,140300,736553230,13060,13060,13060,13050,229
|
|
20230822,140200,733562990,13060,13060,13060,13060,220
|
|
20230822,140100,730689790,13060,13050,13060,13050,401
|
|
20230822,140000,725456730,13060,13050,13060,13050,48
|
|
20230822,135900,724830320,13060,13050,13060,13050,101
|
|
20230822,135800,723512260,13050,13050,13050,13050,81
|
|
20230822,135700,722455210,13050,13060,13060,13050,162
|
|
20230822,135600,720340110,13060,13060,13060,13060,10
|
|
20230822,135500,720209510,13050,13050,13050,13050,0
|
|
20230822,135400,720209510,13050,13050,13050,13050,123
|
|
20230822,135300,718604360,13050,13050,13050,13040,56
|
|
20230822,135200,717874060,13050,13060,13060,13050,728
|
|
20230822,135100,708370320,13070,13070,13070,13070,10
|
|
20230822,135000,708239620,13070,13070,13070,13070,7
|
|
20230822,134900,708148130,13070,13070,13070,13070,215
|
|
20230822,134800,705338080,13080,13060,13080,13060,463
|
|
20230822,134700,699290310,13060,13060,13060,13060,7
|
|
20230822,134600,699198890,13070,13070,13070,13070,0
|
|
20230822,134500,699198890,13070,13060,13070,13060,51
|
|
20230822,134400,698532820,13060,13060,13070,13060,196
|
|
20230822,134300,695972850,13060,13070,13070,13060,46
|
|
20230822,134200,695372080,13070,13070,13070,13070,15
|
|
20230822,134100,695176030,13070,13080,13080,13060,113
|
|
20230822,134000,693699610,13080,13080,13080,13080,43
|
|
20230822,133900,693137170,13070,13070,13070,13070,0
|
|
20230822,133800,693137170,13070,13070,13070,13070,73
|
|
20230822,133700,692183060,13070,13070,13070,13070,60
|
|
20230822,133600,691398860,13060,13070,13070,13060,156
|
|
20230822,133500,689360500,13070,13060,13070,13060,134
|
|
20230822,133400,687610320,13060,13070,13070,13060,154
|
|
20230822,133300,685599060,13070,13070,13070,13060,72
|
|
20230822,133200,684658030,13070,13080,13090,13070,346
|
|
20230822,133100,680134900,13090,13090,13090,13090,105
|
|
20230822,133000,678760450,13090,13070,13090,13070,113
|
|
20230822,132900,677282890,13080,13080,13080,13080,9
|
|
20230822,132800,677165170,13080,13080,13080,13080,101
|
|
20230822,132700,675844090,13070,13080,13090,13070,895
|
|
20230822,132600,664143310,13080,13090,13090,13080,62
|
|
20230822,132500,663332300,13090,13090,13090,13090,36
|
|
20230822,132400,662861060,13090,13090,13090,13090,10
|
|
20230822,132300,662730160,13080,13090,13090,13080,649
|
|
20230822,132200,654241140,13090,13090,13090,13090,277
|
|
20230822,132100,650615210,13100,13090,13100,13090,103
|
|
20230822,132000,649265980,13090,13100,13100,13090,31
|
|
20230822,131900,648860080,13100,13100,13100,13090,151
|
|
20230822,131800,646882380,13100,13100,13100,13100,70
|
|
20230822,131700,645965380,13090,13090,13090,13090,427
|
|
20230822,131600,640375950,13090,13090,13090,13090,50
|
|
20230822,131500,639721450,13100,13100,13100,13100,1
|
|
20230822,131400,639708350,13090,13100,13100,13090,1743
|
|
20230822,131300,616883890,13100,13100,13100,13100,96
|
|
20230822,131200,615626290,13100,13100,13100,13100,46
|
|
20230822,131100,615023690,13100,13110,13120,13100,405
|
|
20230822,131000,609714230,13110,13110,13110,13110,101
|
|
20230822,130900,608390120,13110,13110,13110,13110,0
|
|
20230822,130800,608390120,13110,13110,13110,13110,10
|
|
20230822,130700,608259020,13110,13110,13110,13110,198
|
|
20230822,130600,605663240,13110,13120,13120,13110,572
|
|
20230822,130500,598164060,13120,13120,13120,13120,0
|
|
20230822,130400,598164060,13120,13120,13120,13120,0
|
|
20230822,130300,598164060,13120,13120,13120,13120,0
|
|
20230822,130200,598164060,13120,13120,13120,13120,0
|
|
20230822,130100,598164060,13120,13130,13130,13120,110
|
|
20230822,130000,596720720,13130,13130,13130,13130,3
|
|
20230822,125900,596681330,13110,13130,13130,13110,403
|
|
20230822,125800,591395800,13140,13140,13140,13140,34
|
|
20230822,125700,590949040,13150,13120,13150,13120,2
|
|
20230822,125600,590922770,13120,13120,13130,13120,77
|
|
20230822,125500,589912080,13120,13120,13120,13120,128
|
|
20230822,125400,588232720,13110,13110,13110,13110,72
|
|
20230822,125300,587288800,13110,13110,13110,13110,0
|
|
20230822,125200,587288800,13110,13120,13120,13110,103
|
|
20230822,125100,585938460,13120,13120,13120,13120,6
|
|
20230822,125000,585859740,13120,13120,13120,13120,32
|
|
20230822,124900,585439900,13110,13110,13110,13100,142
|
|
20230822,124800,583578780,13110,13110,13110,13100,109
|
|
20230822,124700,582149810,13110,13100,13110,13100,25
|
|
20230822,124600,581822100,13090,13100,13100,13090,701
|
|
20230822,124500,572639120,13100,13100,13100,13100,4
|
|
20230822,124400,572586720,13090,13090,13090,13090,130
|
|
20230822,124300,570885020,13090,13090,13090,13080,669
|
|
20230822,124200,562128300,13100,13090,13100,13080,414
|
|
20230822,124100,556710020,13100,13090,13100,13080,221
|
|
20230822,124000,553816620,13090,13130,13130,13090,4214
|
|
20230822,123900,498568930,13130,13140,13140,13130,521
|
|
20230822,123800,491724650,13130,13170,13170,13130,3277
|
|
20230822,123700,448602760,13180,13180,13180,13180,92
|
|
20230822,123600,447390200,13180,13170,13180,13170,231
|
|
20230822,123500,444347830,13170,13180,13180,13170,271
|
|
20230822,123400,440776060,13190,13190,13190,13190,25
|
|
20230822,123300,440446310,13190,13190,13190,13190,22
|
|
20230822,123200,440156130,13190,13170,13190,13170,221
|
|
20230822,123100,437244010,13160,13170,13170,13160,138
|
|
20230822,123000,435426800,13160,13170,13170,13160,109
|
|
20230822,122900,433991790,13160,13170,13170,13160,130
|
|
20230822,122800,432280790,13160,13160,13160,13160,163
|
|
20230822,122700,430135710,13170,13170,13170,13170,295
|
|
20230822,122600,426250560,13170,13190,13190,13170,512
|
|
20230822,122500,419502990,13190,13190,13190,13180,444
|
|
20230822,122400,413646720,13190,13190,13190,13190,0
|
|
20230822,122300,413646720,13190,13210,13210,13190,996
|
|
20230822,122200,400498180,13210,13210,13210,13210,0
|
|
20230822,122100,400498180,13210,13210,13210,13210,0
|
|
20230822,122000,400498180,13210,13210,13210,13210,74
|
|
20230822,121900,399520640,13200,13210,13210,13200,39
|
|
20230822,121800,399005830,13210,13200,13210,13200,165
|
|
20230822,121700,396827810,13200,13210,13210,13200,26
|
|
20230822,121600,396484360,13210,13210,13210,13210,1
|
|
20230822,121500,396471150,13220,13220,13220,13220,1
|
|
20230822,121400,396457930,13200,13200,13200,13200,20
|
|
20230822,121300,396193930,13220,13210,13220,13200,393
|
|
20230822,121200,391003050,13220,13220,13220,13220,2
|
|
20230822,121100,390976610,13220,13220,13220,13220,0
|
|
20230822,121000,390976610,13220,13220,13220,13220,0
|
|
20230822,120900,390976610,13220,13210,13220,13210,66
|
|
20230822,120800,390104730,13210,13210,13210,13210,10
|
|
20230822,120700,389972630,13200,13200,13200,13200,0
|
|
20230822,120600,389972630,13200,13210,13210,13200,174
|
|
20230822,120500,387674120,13210,13210,13210,13210,40
|
|
20230822,120400,387145720,13220,13220,13220,13220,1
|
|
20230822,120300,387132500,13210,13210,13210,13210,0
|
|
20230822,120200,387132500,13210,13220,13220,13210,59
|
|
20230822,120100,386352810,13210,13220,13220,13210,398
|
|
20230822,120000,381092230,13220,13210,13220,13210,4
|
|
20230822,115900,381039380,13210,13210,13210,13200,73
|
|
20230822,115800,380075060,13210,13200,13210,13200,24
|
|
20230822,115700,379758090,13210,13210,13210,13210,1
|
|
20230822,115600,379744880,13200,13200,13200,13200,0
|
|
20230822,115500,379744880,13200,13210,13210,13200,65
|
|
20230822,115400,378886750,13200,13200,13200,13200,0
|
|
20230822,115300,378886750,13200,13200,13200,13200,0
|
|
20230822,115200,378886750,13200,13200,13200,13200,58
|
|
20230822,115100,378121150,13200,13220,13220,13200,171
|
|
20230822,115000,375862210,13220,13220,13220,13220,0
|
|
20230822,114900,375862210,13220,13220,13220,13220,0
|
|
20230822,114800,375862210,13220,13220,13220,13220,95
|
|
20230822,114700,374606310,13210,13210,13210,13210,0
|
|
20230822,114600,374606310,13210,13210,13210,13210,51
|
|
20230822,114500,373932600,13210,13220,13220,13210,10
|
|
20230822,114400,373800470,13210,13210,13210,13210,51
|
|
20230822,114300,373126760,13220,13220,13220,13220,1
|
|
20230822,114200,373113540,13220,13220,13220,13220,0
|
|
20230822,114100,373113540,13220,13210,13220,13210,53
|
|
20230822,114000,372413380,13210,13220,13220,13210,27
|
|
20230822,113900,372056520,13220,13220,13220,13220,0
|
|
20230822,113800,372056520,13220,13220,13220,13220,11
|
|
20230822,113700,371911100,13220,13220,13220,13220,15
|
|
20230822,113600,371712800,13210,13210,13210,13210,59
|
|
20230822,113500,370933410,13220,13220,13220,13210,28
|
|
20230822,113400,370563260,13210,13210,13210,13210,136
|
|
20230822,113300,368766700,13220,13220,13220,13220,0
|
|
20230822,113200,368766700,13220,13220,13220,13220,6
|
|
20230822,113100,368687380,13220,13220,13220,13220,8
|
|
20230822,113000,368581620,13210,13220,13220,13210,33
|
|
20230822,112900,368145450,13210,13230,13230,13210,36
|
|
20230822,112800,367669520,13220,13230,13230,13220,48
|
|
20230822,112700,367034860,13220,13220,13220,13220,33
|
|
20230822,112600,366598600,13220,13230,13230,13220,4
|
|
20230822,112500,366545700,13230,13230,13230,13220,64
|
|
20230822,112400,365698990,13230,13230,13230,13230,0
|
|
20230822,112300,365698990,13230,13230,13230,13230,177
|
|
20230822,112200,363357280,13230,13230,13230,13230,12
|
|
20230822,112100,363198520,13240,13240,13240,13240,3
|
|
20230822,112000,363158800,13230,13220,13230,13220,132
|
|
20230822,111900,361412480,13220,13220,13220,13220,85
|
|
20230822,111800,360288780,13220,13210,13220,13210,71
|
|
20230822,111700,359350660,13220,13220,13220,13220,2
|
|
20230822,111600,359324220,13220,13220,13220,13220,0
|
|
20230822,111500,359324220,13220,13220,13220,13210,137
|
|
20230822,111400,357513100,13210,13200,13210,13200,134
|
|
20230822,111300,355743460,13200,13210,13210,13200,28
|
|
20230822,111200,355373650,13210,13210,13210,13210,73
|
|
20230822,111100,354409320,13210,13210,13210,13210,9
|
|
20230822,111000,354290430,13210,13210,13210,13200,320
|
|
20230822,110900,350063250,13210,13210,13210,13210,51
|
|
20230822,110800,349389540,13210,13220,13220,13210,204
|
|
20230822,110700,346694380,13220,13220,13220,13220,204
|
|
20230822,110600,343997500,13220,13220,13230,13220,193
|
|
20230822,110500,341445160,13230,13230,13240,13230,149
|
|
20230822,110400,339473160,13220,13210,13230,13210,160
|
|
20230822,110300,337357400,13210,13240,13240,13210,497
|
|
20230822,110200,330781760,13250,13250,13250,13240,27
|
|
20230822,110100,330424020,13260,13260,13260,13240,113
|
|
20230822,110000,328926320,13260,13290,13290,13250,561
|
|
20230822,105900,321479750,13290,13290,13290,13290,0
|
|
20230822,105800,321479750,13290,13290,13290,13290,59
|
|
20230822,105700,320695640,13290,13290,13290,13290,93
|
|
20230822,105600,319459670,13280,13280,13280,13280,51
|
|
20230822,105500,318782390,13280,13280,13280,13280,0
|
|
20230822,105400,318782390,13280,13280,13280,13270,52
|
|
20230822,105300,318091840,13280,13340,13340,13280,3838
|
|
20230822,105200,266922920,13340,13340,13340,13340,28
|
|
20230822,105100,266549400,13340,13340,13340,13340,7
|
|
20230822,105000,266456020,13340,13350,13350,13340,204
|
|
20230822,104900,263734620,13350,13350,13350,13350,0
|
|
20230822,104800,263734620,13350,13350,13350,13350,44
|
|
20230822,104700,263147220,13340,13340,13350,13340,18
|
|
20230822,104600,262907000,13340,13340,13340,13340,155
|
|
20230822,104500,260839300,13350,13340,13350,13340,2
|
|
20230822,104400,260812610,13340,13340,13350,13340,110
|
|
20230822,104300,259344210,13350,13350,13350,13340,764
|
|
20230822,104200,249144960,13340,13340,13340,13340,995
|
|
20230822,104100,235871660,13340,13330,13340,13330,52
|
|
20230822,104000,235178000,13340,13340,13340,13340,10
|
|
20230822,103900,235044600,13320,13320,13320,13320,0
|
|
20230822,103800,235044600,13320,13320,13320,13320,14
|
|
20230822,103700,234858120,13330,13360,13360,13330,431
|
|
20230822,103600,229112720,13350,13340,13370,13340,310
|
|
20230822,103500,224972400,13320,13320,13320,13320,61
|
|
20230822,103400,224159880,13320,13320,13320,13320,81
|
|
20230822,103300,223080960,13320,13350,13350,13320,53
|
|
20230822,103200,222374850,13360,13350,13360,13350,248
|
|
20230822,103100,219063390,13290,13290,13290,13290,0
|
|
20230822,103000,219063390,13290,13350,13350,13290,45
|
|
20230822,102900,218463000,13350,13350,13350,13350,0
|
|
20230822,102800,218463000,13350,13350,13350,13350,0
|
|
20230822,102700,218463000,13350,13350,13350,13350,2
|
|
20230822,102600,218436300,13320,13320,13350,13250,1786
|
|
20230822,102500,194696900,13300,13310,13310,13300,191
|
|
20230822,102400,192154810,13300,13300,13310,13300,176
|
|
20230822,102300,189813510,13300,13300,13300,13300,0
|
|
20230822,102200,189813510,13300,13300,13300,13300,0
|
|
20230822,102100,189813510,13300,13300,13300,13300,116
|
|
20230822,102000,188270710,13300,13300,13300,13300,7
|
|
20230822,101900,188177610,13300,13300,13300,13300,4
|
|
20230822,101800,188124410,13300,13300,13300,13300,96
|
|
20230822,101700,186847610,13300,13310,13310,13300,113
|
|
20230822,101600,185344610,13310,13310,13310,13310,10
|
|
20230822,101500,185211510,13310,13300,13310,13300,31
|
|
20230822,101400,184799180,13310,13300,13310,13300,145
|
|
20230822,101300,182870660,13300,13300,13300,13300,14
|
|
20230822,101200,182684460,13300,13300,13300,13300,23
|
|
20230822,101100,182378560,13300,13300,13300,13300,102
|
|
20230822,101000,181021960,13300,13300,13300,13300,0
|
|
20230822,100900,181021960,13300,13300,13300,13300,46
|
|
20230822,100800,180410160,13320,13320,13320,13320,34
|
|
20230822,100700,179957280,13320,13320,13320,13320,1
|
|
20230822,100600,179943960,13310,13300,13310,13300,662
|
|
20230822,100500,171139060,13290,13300,13300,13280,483
|
|
20230822,100400,164715320,13300,13310,13310,13300,87
|
|
20230822,100300,163557520,13310,13320,13320,13310,14
|
|
20230822,100200,163371130,13320,13320,13320,13320,31
|
|
20230822,100100,162958210,13340,13340,13340,13340,0
|
|
20230822,100000,162958210,13340,13320,13340,13320,53
|
|
20230822,095900,162252210,13330,13320,13330,13300,624
|
|
20230822,095800,153945920,13310,13310,13310,13310,0
|
|
20230822,095700,153945920,13310,13340,13340,13310,25
|
|
20230822,095600,153612490,13300,13350,13350,13300,111
|
|
20230822,095500,152130740,13370,13370,13370,13370,0
|
|
20230822,095400,152130740,13370,13370,13370,13370,0
|
|
20230822,095300,152130740,13370,13370,13370,13370,6
|
|
20230822,095200,152050520,13370,13320,13370,13280,618
|
|
20230822,095100,143818640,13320,13330,13350,13320,689
|
|
20230822,095000,134621960,13340,13310,13340,13270,1205
|
|
20230822,094900,118561980,13310,13260,13310,13260,49
|
|
20230822,094800,117912000,13300,13300,13300,13300,1
|
|
20230822,094700,117898700,13300,13300,13300,13300,0
|
|
20230822,094600,117898700,13300,13300,13300,13300,36
|
|
20230822,094500,117419900,13300,13260,13300,13260,119
|
|
20230822,094400,115839150,13250,13250,13250,13250,348
|
|
20230822,094300,111228150,13250,13250,13250,13250,127
|
|
20230822,094200,109545400,13270,13250,13270,13250,3
|
|
20230822,094100,109505620,13240,13210,13240,13210,677
|
|
20230822,094000,100560250,13210,13210,13210,13210,345
|
|
20230822,093900,96002800,13210,13210,13210,13210,192
|
|
20230822,093800,93466480,13210,13210,13210,13210,105
|
|
20230822,093700,92079430,13210,13210,13210,13210,8
|
|
20230822,093600,91973750,13210,13210,13210,13210,159
|
|
20230822,093500,89873360,13210,13210,13210,13210,8
|
|
20230822,093400,89767680,13210,13210,13210,13210,211
|
|
20230822,093300,86980370,13210,13210,13210,13210,24
|
|
20230822,093200,86663330,13210,13210,13210,13210,59
|
|
20230822,093100,85883940,13200,13200,13200,13200,46
|
|
20230822,093000,85276740,13200,13200,13220,13200,222
|
|
20230822,092900,82346220,13210,13220,13220,13210,209
|
|
20230822,092800,79585050,13210,13210,13210,13210,57
|
|
20230822,092700,78832080,13220,13230,13230,13220,95
|
|
20230822,092600,77575280,13240,13240,13240,13240,1
|
|
20230822,092500,77562040,13230,13240,13240,13230,35
|
|
20230822,092400,77098670,13240,13240,13240,13240,44
|
|
20230822,092300,76516110,13240,13240,13240,13240,0
|
|
20230822,092200,76516110,13240,13240,13240,13240,0
|
|
20230822,092100,76516110,13240,13240,13240,13240,120
|
|
20230822,092000,74927310,13240,13240,13240,13240,16
|
|
20230822,091900,74715470,13230,13220,13230,13210,241
|
|
20230822,091800,71529280,13210,13220,13220,13210,153
|
|
20230822,091700,69506650,13210,13210,13220,13210,154
|
|
20230822,091600,67472300,13210,13210,13210,13210,7
|
|
20230822,091500,67379830,13230,13200,13230,13200,62
|
|
20230822,091400,66561310,13230,13230,13230,13230,21
|
|
20230822,091300,66283480,13230,13250,13250,13230,100
|
|
20230822,091200,64959140,13250,13190,13250,13190,734
|
|
20230822,091100,55241810,13180,13170,13180,13170,22
|
|
20230822,091000,54952050,13160,13180,13240,13150,113
|
|
20230822,090900,53462170,13190,13240,13240,13190,542
|
|
20230822,090800,46310080,13250,13260,13260,13200,616
|
|
20230822,090700,38165860,13330,13280,13330,13270,21
|
|
20230822,090600,37886730,13280,13340,13340,13270,119
|
|
20230822,090500,36306290,13340,13380,13380,13260,416
|
|
20230822,090400,30772330,13320,13380,13380,13320,43
|
|
20230822,090300,30197890,13390,13390,13390,13390,3
|
|
20230822,090200,30157720,13310,13370,13400,13300,1077
|
|
20230822,090100,15802980,13380,13400,13440,13370,881
|
|
20230822,090000,3976550,13400,13400,13430,13400,126
|