611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,190800,337112000,13140,13140,13140,13140,714
|
|
20230821,190700,337112000,13140,13140,13140,13140,0
|
|
20230821,190600,337112000,13140,13140,13140,13140,0
|
|
20230821,190500,337112000,13140,13140,13140,13140,0
|
|
20230821,190400,337112000,13140,13140,13140,13140,0
|
|
20230821,190300,337112000,13140,13140,13140,13140,0
|
|
20230821,190200,337112000,13140,13140,13140,13140,0
|
|
20230821,190100,337112000,13140,13140,13140,13140,0
|
|
20230821,190000,337112000,13140,13140,13140,13140,0
|
|
20230821,185900,337112000,13140,13140,13140,13140,0
|
|
20230821,185800,337112000,13140,13140,13140,13140,0
|
|
20230821,185700,337112000,13140,13140,13140,13140,0
|
|
20230821,185600,337112000,13140,13140,13140,13140,0
|
|
20230821,185500,337112000,13140,13140,13140,13140,0
|
|
20230821,185400,337112000,13140,13140,13140,13140,0
|
|
20230821,185300,337112000,13140,13140,13140,13140,0
|
|
20230821,185200,337112000,13140,13140,13140,13140,0
|
|
20230821,185100,337112000,13140,13140,13140,13140,0
|
|
20230821,185000,337112000,13140,13140,13140,13140,0
|
|
20230821,184900,337112000,13140,13140,13140,13140,0
|
|
20230821,184800,337112000,13140,13140,13140,13140,0
|
|
20230821,184700,337112000,13140,13140,13140,13140,0
|
|
20230821,184600,337112000,13140,13140,13140,13140,0
|
|
20230821,184500,337112000,13140,13140,13140,13140,0
|
|
20230821,184400,337112000,13140,13140,13140,13140,0
|
|
20230821,184300,337112000,13140,13140,13140,13140,0
|
|
20230821,184200,337112000,13140,13140,13140,13140,0
|
|
20230821,184100,337112000,13140,13140,13140,13140,0
|
|
20230821,184000,337112000,13140,13140,13140,13140,0
|
|
20230821,183900,337112000,13140,13140,13140,13140,0
|
|
20230821,183800,337112000,13140,13140,13140,13140,714
|
|
20230821,183700,337112000,13140,13140,13140,13140,0
|
|
20230821,183600,337112000,13140,13140,13140,13140,0
|
|
20230821,183500,337112000,13140,13140,13140,13140,0
|
|
20230821,183400,337112000,13140,13140,13140,13140,0
|
|
20230821,183300,337112000,13140,13140,13140,13140,0
|
|
20230821,183200,337112000,13140,13140,13140,13140,0
|
|
20230821,183100,337112000,13140,13140,13140,13140,0
|
|
20230821,183000,337112000,13140,13140,13140,13140,0
|
|
20230821,182900,337112000,13140,13140,13140,13140,0
|
|
20230821,182800,337112000,13140,13140,13140,13140,0
|
|
20230821,182700,337112000,13140,13140,13140,13140,0
|
|
20230821,182600,337112000,13140,13140,13140,13140,0
|
|
20230821,182500,337112000,13140,13140,13140,13140,0
|
|
20230821,182400,337112000,13140,13140,13140,13140,0
|
|
20230821,182300,337112000,13140,13140,13140,13140,0
|
|
20230821,182200,337112000,13140,13140,13140,13140,0
|
|
20230821,182100,337112000,13140,13140,13140,13140,0
|
|
20230821,182000,337112000,13140,13140,13140,13140,0
|
|
20230821,181900,337112000,13140,13140,13140,13140,0
|
|
20230821,181800,337112000,13140,13140,13140,13140,0
|
|
20230821,181700,337112000,13140,13140,13140,13140,0
|
|
20230821,181600,337112000,13140,13140,13140,13140,0
|
|
20230821,181500,337112000,13140,13140,13140,13140,0
|
|
20230821,181400,337112000,13140,13140,13140,13140,0
|
|
20230821,181300,337112000,13140,13140,13140,13140,0
|
|
20230821,181200,337112000,13140,13140,13140,13140,0
|
|
20230821,181100,337112000,13140,13140,13140,13140,0
|
|
20230821,181000,337112000,13140,13140,13140,13140,0
|
|
20230821,180900,337112000,13140,13140,13140,13140,0
|
|
20230821,180800,337112000,13140,13140,13140,13140,714
|
|
20230821,180700,337112000,13140,13140,13140,13140,0
|
|
20230821,180600,337112000,13140,13140,13140,13140,0
|
|
20230821,180500,337112000,13140,13140,13140,13140,0
|
|
20230821,180400,337112000,13140,13140,13140,13140,0
|
|
20230821,180300,337112000,13140,13140,13140,13140,0
|
|
20230821,180200,337112000,13140,13140,13140,13140,0
|
|
20230821,180100,337112000,13140,13140,13140,13140,0
|
|
20230821,180000,337112000,13140,13140,13140,13140,0
|
|
20230821,175900,337112000,13140,13140,13140,13140,0
|
|
20230821,175800,337112000,13140,13140,13140,13140,0
|
|
20230821,175700,337112000,13140,13140,13140,13140,0
|
|
20230821,175600,337112000,13140,13140,13140,13140,0
|
|
20230821,175500,337112000,13140,13140,13140,13140,0
|
|
20230821,175400,337112000,13140,13140,13140,13140,0
|
|
20230821,175300,337112000,13140,13140,13140,13140,0
|
|
20230821,175200,337112000,13140,13140,13140,13140,0
|
|
20230821,175100,337112000,13140,13140,13140,13140,0
|
|
20230821,175000,337112000,13140,13140,13140,13140,0
|
|
20230821,174900,337112000,13140,13140,13140,13140,0
|
|
20230821,174800,337112000,13140,13140,13140,13140,0
|
|
20230821,174700,337112000,13140,13140,13140,13140,0
|
|
20230821,174600,337112000,13140,13140,13140,13140,0
|
|
20230821,174500,337112000,13140,13140,13140,13140,0
|
|
20230821,174400,337112000,13140,13140,13140,13140,0
|
|
20230821,174300,337112000,13140,13140,13140,13140,0
|
|
20230821,174200,337112000,13140,13140,13140,13140,0
|
|
20230821,174100,337112000,13140,13140,13140,13140,0
|
|
20230821,174000,337112000,13140,13140,13140,13140,0
|
|
20230821,173900,337112000,13140,13140,13140,13140,0
|
|
20230821,173800,337112000,13140,13140,13140,13140,714
|
|
20230821,173700,337112000,13140,13140,13140,13140,0
|
|
20230821,173600,337112000,13140,13140,13140,13140,0
|
|
20230821,173500,337112000,13140,13140,13140,13140,0
|
|
20230821,173400,337112000,13140,13140,13140,13140,0
|
|
20230821,173300,337112000,13140,13140,13140,13140,0
|
|
20230821,173200,337112000,13140,13140,13140,13140,0
|
|
20230821,173100,337112000,13140,13140,13140,13140,0
|
|
20230821,173000,337112000,13140,13140,13140,13140,0
|
|
20230821,172900,337112000,13140,13140,13140,13140,0
|
|
20230821,172800,337112000,13140,13140,13140,13140,0
|
|
20230821,172700,337112000,13140,13140,13140,13140,0
|
|
20230821,172600,337112000,13140,13140,13140,13140,0
|
|
20230821,172500,337112000,13140,13140,13140,13140,0
|
|
20230821,172400,337112000,13140,13140,13140,13140,0
|
|
20230821,172300,337112000,13140,13140,13140,13140,0
|
|
20230821,172200,337112000,13140,13140,13140,13140,0
|
|
20230821,172100,337112000,13140,13140,13140,13140,0
|
|
20230821,172000,337112000,13140,13140,13140,13140,0
|
|
20230821,171900,337112000,13140,13140,13140,13140,0
|
|
20230821,171800,337112000,13140,13140,13140,13140,0
|
|
20230821,171700,337112000,13140,13140,13140,13140,0
|
|
20230821,171600,337112000,13140,13140,13140,13140,0
|
|
20230821,171500,337112000,13140,13140,13140,13140,0
|
|
20230821,171400,337112000,13140,13140,13140,13140,0
|
|
20230821,171300,337112000,13140,13140,13140,13140,0
|
|
20230821,171200,337112000,13140,13140,13140,13140,0
|
|
20230821,171100,337112000,13140,13140,13140,13140,0
|
|
20230821,171000,337112000,13140,13140,13140,13140,0
|
|
20230821,170900,337112000,13140,13140,13140,13140,0
|
|
20230821,170800,337112000,13140,13140,13140,13140,714
|
|
20230821,170700,337112000,13140,13140,13140,13140,0
|
|
20230821,170600,337112000,13140,13140,13140,13140,0
|
|
20230821,170500,337112000,13140,13140,13140,13140,0
|
|
20230821,170400,337112000,13140,13140,13140,13140,0
|
|
20230821,170300,337112000,13140,13140,13140,13140,0
|
|
20230821,170200,337112000,13140,13140,13140,13140,0
|
|
20230821,170100,337112000,13140,13140,13140,13140,0
|
|
20230821,170000,337112000,13140,13140,13140,13140,0
|
|
20230821,165900,337112000,13140,13140,13140,13140,0
|
|
20230821,165800,337112000,13140,13140,13140,13140,0
|
|
20230821,165700,337112000,13140,13140,13140,13140,0
|
|
20230821,165600,337112000,13140,13140,13140,13140,0
|
|
20230821,165500,337112000,13140,13140,13140,13140,0
|
|
20230821,165400,337112000,13140,13140,13140,13140,0
|
|
20230821,165300,337112000,13140,13140,13140,13140,0
|
|
20230821,165200,337112000,13140,13140,13140,13140,0
|
|
20230821,165100,337112000,13140,13140,13140,13140,0
|
|
20230821,165000,337112000,13140,13140,13140,13140,0
|
|
20230821,164900,337112000,13140,13140,13140,13140,0
|
|
20230821,164800,337112000,13140,13140,13140,13140,0
|
|
20230821,164700,337112000,13140,13140,13140,13140,0
|
|
20230821,164600,337112000,13140,13140,13140,13140,0
|
|
20230821,164500,337112000,13140,13140,13140,13140,0
|
|
20230821,164400,337112000,13140,13140,13140,13140,0
|
|
20230821,164300,337112000,13140,13140,13140,13140,0
|
|
20230821,164200,337112000,13140,13140,13140,13140,0
|
|
20230821,164100,337112000,13140,13140,13140,13140,0
|
|
20230821,164000,337112000,13140,13140,13140,13140,0
|
|
20230821,163900,337112000,13140,13140,13140,13140,0
|
|
20230821,163800,337112000,13140,13140,13140,13140,714
|
|
20230821,163700,337112000,13140,13140,13140,13140,0
|
|
20230821,163600,337112000,13140,13140,13140,13140,0
|
|
20230821,163500,337112000,13140,13140,13140,13140,0
|
|
20230821,163400,337112000,13140,13140,13140,13140,0
|
|
20230821,163300,337112000,13140,13140,13140,13140,0
|
|
20230821,163200,337112000,13140,13140,13140,13140,0
|
|
20230821,163100,337112000,13140,13140,13140,13140,0
|
|
20230821,163000,337112000,13140,13140,13140,13140,0
|
|
20230821,162900,337112000,13140,13140,13140,13140,0
|
|
20230821,162800,337112000,13140,13140,13140,13140,0
|
|
20230821,162700,337112000,13140,13140,13140,13140,0
|
|
20230821,162600,337112000,13140,13140,13140,13140,0
|
|
20230821,162500,337112000,13140,13140,13140,13140,0
|
|
20230821,162400,337112000,13140,13140,13140,13140,0
|
|
20230821,162300,337112000,13140,13140,13140,13140,0
|
|
20230821,162200,337112000,13140,13140,13140,13140,0
|
|
20230821,162100,337112000,13140,13140,13140,13140,0
|
|
20230821,162000,337112000,13140,13140,13140,13140,0
|
|
20230821,161900,337112000,13140,13140,13140,13140,0
|
|
20230821,161800,337112000,13140,13140,13140,13140,0
|
|
20230821,161700,337112000,13140,13140,13140,13140,0
|
|
20230821,161600,337112000,13140,13140,13140,13140,0
|
|
20230821,161500,337112000,13140,13140,13140,13140,0
|
|
20230821,161400,337112000,13140,13140,13140,13140,0
|
|
20230821,161300,337112000,13140,13140,13140,13140,0
|
|
20230821,161200,337112000,13140,13140,13140,13140,0
|
|
20230821,161100,337112000,13140,13140,13140,13140,0
|
|
20230821,161000,337112000,13140,13140,13140,13140,0
|
|
20230821,160900,337112000,13140,13140,13140,13140,0
|
|
20230821,160800,337112000,13140,13140,13140,13140,714
|
|
20230821,160700,337112000,13140,13140,13140,13140,0
|
|
20230821,160600,337112000,13140,13140,13140,13140,0
|
|
20230821,160500,337112000,13140,13140,13140,13140,0
|
|
20230821,160400,337112000,13140,13140,13140,13140,0
|
|
20230821,160300,337112000,13140,13140,13140,13140,0
|
|
20230821,160200,337112000,13140,13140,13140,13140,0
|
|
20230821,160100,337112000,13140,13140,13140,13140,0
|
|
20230821,160000,337112000,13140,13140,13140,13140,0
|
|
20230821,155900,337112000,13140,13140,13140,13140,0
|
|
20230821,155800,337112000,13140,13140,13140,13140,0
|
|
20230821,155700,337112000,13140,13140,13140,13140,0
|
|
20230821,155600,337112000,13140,13140,13140,13140,0
|
|
20230821,155500,337112000,13140,13140,13140,13140,0
|
|
20230821,155400,337112000,13140,13140,13140,13140,0
|
|
20230821,155300,337112000,13140,13140,13140,13140,0
|
|
20230821,155200,337112000,13140,13140,13140,13140,0
|
|
20230821,155100,337112000,13140,13140,13140,13140,0
|
|
20230821,155000,337112000,13140,13140,13140,13140,0
|
|
20230821,154900,337112000,13140,13140,13140,13140,0
|
|
20230821,154800,337112000,13140,13140,13140,13140,0
|
|
20230821,154700,337112000,13140,13140,13140,13140,0
|
|
20230821,154600,337112000,13140,13140,13140,13140,0
|
|
20230821,154500,337112000,13140,13140,13140,13140,0
|
|
20230821,154400,337112000,13140,13140,13140,13140,0
|
|
20230821,154300,337112000,13140,13140,13140,13140,0
|
|
20230821,154200,337112000,13140,13140,13140,13140,0
|
|
20230821,154100,337112000,13140,13140,13140,13140,0
|
|
20230821,154000,337112000,13140,13140,13140,13140,0
|
|
20230821,153900,337112000,13140,13140,13140,13140,0
|
|
20230821,153800,337112000,13140,13140,13140,13140,714
|
|
20230821,153700,337112000,13140,13140,13140,13140,0
|
|
20230821,153600,337112000,13140,13140,13140,13140,0
|
|
20230821,153500,337112000,13140,13140,13140,13140,0
|
|
20230821,153400,337112000,13140,13140,13140,13140,0
|
|
20230821,153300,337112000,13140,13140,13140,13140,0
|
|
20230821,153200,337112000,13140,13140,13140,13140,0
|
|
20230821,153100,337112000,13140,13140,13140,13140,0
|
|
20230821,153000,337112000,13140,13140,13140,13140,714
|
|
20230821,152900,327730040,13160,13160,13160,13160,0
|
|
20230821,152800,327730040,13160,13160,13160,13160,0
|
|
20230821,152700,327730040,13160,13160,13160,13160,0
|
|
20230821,152600,327730040,13160,13160,13160,13160,0
|
|
20230821,152500,327730040,13160,13160,13160,13160,0
|
|
20230821,152400,327730040,13160,13160,13160,13160,0
|
|
20230821,152300,327730040,13160,13160,13160,13160,0
|
|
20230821,152200,327730040,13160,13160,13160,13160,0
|
|
20230821,152100,327730040,13160,13160,13160,13160,0
|
|
20230821,152000,327730040,13160,13160,13160,13160,0
|
|
20230821,151900,327730040,13160,13150,13160,13150,3
|
|
20230821,151800,327690570,13150,13150,13150,13150,2
|
|
20230821,151700,327664270,13150,13150,13160,13150,3
|
|
20230821,151600,327624810,13150,13160,13160,13150,1130
|
|
20230821,151500,312758710,13160,13160,13160,13160,3
|
|
20230821,151400,312719230,13170,13160,13170,13160,56
|
|
20230821,151300,311981740,13170,13160,13170,13160,14
|
|
20230821,151200,311797400,13160,13160,13160,13160,3
|
|
20230821,151100,311757920,13160,13160,13160,13160,4
|
|
20230821,151000,311705280,13160,13160,13160,13160,44
|
|
20230821,150900,311126240,13160,13170,13170,13160,53
|
|
20230821,150800,310428260,13160,13170,13170,13160,36
|
|
20230821,150700,309954190,13160,13160,13160,13160,6
|
|
20230821,150600,309875230,13160,13160,13160,13160,5
|
|
20230821,150500,309809430,13160,13160,13160,13160,2
|
|
20230821,150400,309783110,13170,13160,13170,13160,10
|
|
20230821,150300,309651460,13160,13160,13160,13160,104
|
|
20230821,150200,308282820,13160,13160,13160,13160,191
|
|
20230821,150100,305769260,13160,13160,13160,13160,4
|
|
20230821,150000,305716620,13170,13170,13170,13170,6
|
|
20230821,145900,305637600,13170,13170,13170,13170,4
|
|
20230821,145800,305584920,13170,13170,13170,13170,1
|
|
20230821,145700,305571750,13180,13180,13180,13170,5
|
|
20230821,145600,305505860,13180,13180,13190,13170,9
|
|
20230821,145500,305387270,13180,13170,13180,13170,12
|
|
20230821,145400,305229170,13170,13170,13180,13160,410
|
|
20230821,145300,299829480,13170,13170,13170,13170,7
|
|
20230821,145200,299737290,13180,13170,13180,13170,13
|
|
20230821,145100,299565980,13180,13170,13180,13170,7
|
|
20230821,145000,299473760,13180,13170,13190,13170,96
|
|
20230821,144900,298208360,13170,13170,13170,13170,2
|
|
20230821,144800,298182020,13170,13190,13190,13170,1061
|
|
20230821,144700,284197950,13190,13190,13190,13190,2
|
|
20230821,144600,284171570,13190,13190,13190,13190,5
|
|
20230821,144500,284105620,13190,13190,13190,13190,3
|
|
20230821,144400,284066050,13200,13190,13200,13190,3
|
|
20230821,144300,284026470,13180,13180,13200,13180,5
|
|
20230821,144200,283960550,13180,13190,13190,13180,102
|
|
20230821,144100,282615180,13190,13190,13190,13190,854
|
|
20230821,144000,271350920,13190,13190,13190,13190,2
|
|
20230821,143900,271324540,13190,13210,13210,13190,868
|
|
20230821,143800,259864590,13210,13210,13210,13210,3
|
|
20230821,143700,259824960,13210,13210,13210,13210,3
|
|
20230821,143600,259785330,13210,13210,13210,13210,2
|
|
20230821,143500,259758910,13210,13210,13220,13210,8
|
|
20230821,143400,259653180,13210,13210,13210,13210,6
|
|
20230821,143300,259573920,13210,13210,13210,13210,98
|
|
20230821,143200,258279340,13210,13210,13210,13210,6
|
|
20230821,143100,258200080,13210,13210,13210,13210,1
|
|
20230821,143000,258186870,13210,13210,13210,13210,2
|
|
20230821,142900,258160450,13220,13220,13220,13220,33
|
|
20230821,142800,257724190,13220,13220,13220,13220,21
|
|
20230821,142700,257446570,13240,13240,13240,13240,0
|
|
20230821,142600,257446570,13240,13240,13240,13240,0
|
|
20230821,142500,257446570,13240,13240,13240,13240,2
|
|
20230821,142400,257420090,13240,13240,13240,13240,0
|
|
20230821,142300,257420090,13240,13240,13240,13240,0
|
|
20230821,142200,257420090,13240,13240,13240,13240,0
|
|
20230821,142100,257420090,13240,13240,13240,13240,200
|
|
20230821,142000,254772090,13240,13240,13240,13240,0
|
|
20230821,141900,254772090,13240,13240,13240,13240,0
|
|
20230821,141800,254772090,13240,13240,13240,13240,0
|
|
20230821,141700,254772090,13240,13240,13240,13240,1
|
|
20230821,141600,254758850,13220,13220,13220,13220,0
|
|
20230821,141500,254758850,13220,13220,13220,13220,0
|
|
20230821,141400,254758850,13220,13220,13220,13220,0
|
|
20230821,141300,254758850,13220,13220,13220,13220,1
|
|
20230821,141200,254745630,13220,13220,13220,13220,0
|
|
20230821,141100,254745630,13220,13220,13220,13220,439
|
|
20230821,141000,248942050,13220,13220,13220,13220,0
|
|
20230821,140900,248942050,13220,13220,13220,13220,0
|
|
20230821,140800,248942050,13220,13220,13220,13220,0
|
|
20230821,140700,248942050,13220,13220,13220,13220,0
|
|
20230821,140600,248942050,13220,13220,13220,13220,0
|
|
20230821,140500,248942050,13220,13220,13220,13220,0
|
|
20230821,140400,248942050,13220,13220,13220,13220,0
|
|
20230821,140300,248942050,13220,13220,13220,13220,0
|
|
20230821,140200,248942050,13220,13220,13220,13220,0
|
|
20230821,140100,248942050,13220,13220,13220,13220,0
|
|
20230821,140000,248942050,13220,13220,13220,13220,1
|
|
20230821,135900,248928830,13230,13230,13230,13230,0
|
|
20230821,135800,248928830,13230,13230,13230,13230,0
|
|
20230821,135700,248928830,13230,13230,13230,13230,0
|
|
20230821,135600,248928830,13230,13230,13230,13230,1
|
|
20230821,135500,248915600,13230,13230,13230,13230,0
|
|
20230821,135400,248915600,13230,13230,13230,13230,0
|
|
20230821,135300,248915600,13230,13230,13230,13230,0
|
|
20230821,135200,248915600,13230,13230,13230,13230,0
|
|
20230821,135100,248915600,13230,13230,13230,13230,0
|
|
20230821,135000,248915600,13230,13230,13230,13230,0
|
|
20230821,134900,248915600,13230,13230,13230,13230,1
|
|
20230821,134800,248902370,13220,13220,13220,13220,0
|
|
20230821,134700,248902370,13220,13220,13220,13220,232
|
|
20230821,134600,245835330,13230,13230,13230,13230,0
|
|
20230821,134500,245835330,13230,13230,13230,13230,0
|
|
20230821,134400,245835330,13230,13230,13230,13230,0
|
|
20230821,134300,245835330,13230,13230,13230,13230,38
|
|
20230821,134200,245332590,13250,13250,13250,13250,0
|
|
20230821,134100,245332590,13250,13250,13250,13250,0
|
|
20230821,134000,245332590,13250,13250,13250,13250,0
|
|
20230821,133900,245332590,13250,13250,13250,13250,0
|
|
20230821,133800,245332590,13250,13250,13250,13250,0
|
|
20230821,133700,245332590,13250,13250,13250,13250,0
|
|
20230821,133600,245332590,13250,13250,13250,13250,0
|
|
20230821,133500,245332590,13250,13250,13250,13250,0
|
|
20230821,133400,245332590,13250,13250,13250,13250,0
|
|
20230821,133300,245332590,13250,13250,13250,13250,2
|
|
20230821,133200,245306090,13250,13250,13250,13250,75
|
|
20230821,133100,244312340,13250,13250,13250,13250,0
|
|
20230821,133000,244312340,13250,13250,13250,13250,0
|
|
20230821,132900,244312340,13250,13250,13250,13250,4
|
|
20230821,132800,244259340,13240,13240,13240,13240,0
|
|
20230821,132700,244259340,13240,13240,13240,13240,0
|
|
20230821,132600,244259340,13240,13240,13240,13240,0
|
|
20230821,132500,244259340,13240,13240,13240,13240,1
|
|
20230821,132400,244246100,13240,13240,13240,13240,0
|
|
20230821,132300,244246100,13240,13240,13240,13240,0
|
|
20230821,132200,244246100,13240,13240,13240,13240,2
|
|
20230821,132100,244219620,13220,13220,13220,13220,0
|
|
20230821,132000,244219620,13220,13220,13220,13220,0
|
|
20230821,131900,244219620,13220,13220,13220,13220,0
|
|
20230821,131800,244219620,13220,13220,13220,13220,0
|
|
20230821,131700,244219620,13220,13220,13220,13220,19
|
|
20230821,131600,243968440,13230,13230,13230,13230,10
|
|
20230821,131500,243836140,13230,13230,13230,13230,1
|
|
20230821,131400,243822910,13230,13230,13230,13230,1
|
|
20230821,131300,243809680,13230,13230,13230,13230,86
|
|
20230821,131200,242671900,13230,13230,13230,13230,2
|
|
20230821,131100,242645440,13220,13220,13220,13220,0
|
|
20230821,131000,242645440,13220,13220,13220,13220,0
|
|
20230821,130900,242645440,13220,13220,13220,13220,0
|
|
20230821,130800,242645440,13220,13220,13220,13220,270
|
|
20230821,130700,239076040,13220,13220,13220,13220,0
|
|
20230821,130600,239076040,13220,13220,13220,13220,0
|
|
20230821,130500,239076040,13220,13220,13220,13220,11
|
|
20230821,130400,238930620,13210,13210,13210,13210,0
|
|
20230821,130300,238930620,13210,13210,13210,13210,0
|
|
20230821,130200,238930620,13210,13210,13210,13210,0
|
|
20230821,130100,238930620,13210,13210,13210,13210,300
|
|
20230821,130000,234967620,13220,13220,13220,13220,0
|
|
20230821,125900,234967620,13220,13220,13220,13220,3
|
|
20230821,125800,234927960,13190,13190,13190,13190,0
|
|
20230821,125700,234927960,13190,13190,13190,13190,0
|
|
20230821,125600,234927960,13190,13210,13210,13190,400
|
|
20230821,125500,229649120,13220,13220,13220,13220,0
|
|
20230821,125400,229649120,13220,13220,13220,13220,0
|
|
20230821,125300,229649120,13220,13220,13220,13220,10
|
|
20230821,125200,229516920,13200,13210,13210,13200,106
|
|
20230821,125100,228117710,13210,13220,13220,13210,21
|
|
20230821,125000,227840290,13220,13220,13220,13220,1
|
|
20230821,124900,227827070,13210,13210,13210,13210,0
|
|
20230821,124800,227827070,13210,13210,13210,13210,0
|
|
20230821,124700,227827070,13210,13210,13210,13210,0
|
|
20230821,124600,227827070,13210,13210,13210,13210,0
|
|
20230821,124500,227827070,13210,13210,13210,13210,106
|
|
20230821,124400,226426810,13210,13210,13210,13210,0
|
|
20230821,124300,226426810,13210,13210,13210,13210,0
|
|
20230821,124200,226426810,13210,13210,13210,13210,1
|
|
20230821,124100,226413600,13210,13210,13210,13210,10
|
|
20230821,124000,226281500,13210,13210,13210,13210,0
|
|
20230821,123900,226281500,13210,13210,13210,13210,2
|
|
20230821,123800,226255080,13210,13210,13210,13210,1
|
|
20230821,123700,226241870,13210,13210,13210,13210,1
|
|
20230821,123600,226228660,13210,13210,13210,13210,8
|
|
20230821,123500,226122980,13210,13210,13210,13210,0
|
|
20230821,123400,226122980,13210,13200,13210,13200,211
|
|
20230821,123300,223337770,13210,13210,13210,13210,1
|
|
20230821,123200,223324560,13210,13210,13210,13210,1
|
|
20230821,123100,223311350,13210,13210,13210,13210,1
|
|
20230821,123000,223298140,13220,13220,13220,13220,4
|
|
20230821,122900,223245260,13220,13220,13220,13220,0
|
|
20230821,122800,223245260,13220,13220,13220,13220,0
|
|
20230821,122700,223245260,13220,13220,13220,13220,1
|
|
20230821,122600,223232040,13210,13210,13210,13210,0
|
|
20230821,122500,223232040,13210,13210,13210,13210,0
|
|
20230821,122400,223232040,13210,13210,13210,13210,0
|
|
20230821,122300,223232040,13210,13210,13210,13210,0
|
|
20230821,122200,223232040,13210,13210,13210,13210,0
|
|
20230821,122100,223232040,13210,13210,13210,13210,257
|
|
20230821,122000,219837070,13220,13220,13220,13220,9
|
|
20230821,121900,219718090,13220,13220,13220,13220,1
|
|
20230821,121800,219704870,13220,13220,13220,13220,10
|
|
20230821,121700,219572670,13220,13220,13220,13220,0
|
|
20230821,121600,219572670,13220,13220,13220,13220,0
|
|
20230821,121500,219572670,13220,13220,13220,13220,0
|
|
20230821,121400,219572670,13220,13220,13220,13220,1
|
|
20230821,121300,219559450,13220,13220,13220,13220,0
|
|
20230821,121200,219559450,13220,13220,13220,13220,0
|
|
20230821,121100,219559450,13220,13220,13220,13220,2
|
|
20230821,121000,219533010,13220,13220,13220,13220,0
|
|
20230821,120900,219533010,13220,13220,13220,13220,0
|
|
20230821,120800,219533010,13220,13220,13220,13220,6
|
|
20230821,120700,219453690,13220,13220,13220,13220,0
|
|
20230821,120600,219453690,13220,13220,13220,13220,0
|
|
20230821,120500,219453690,13220,13220,13220,13220,0
|
|
20230821,120400,219453690,13220,13220,13220,13220,1
|
|
20230821,120300,219440470,13220,13220,13220,13220,0
|
|
20230821,120200,219440470,13220,13220,13220,13220,1
|
|
20230821,120100,219427250,13220,13220,13220,13220,0
|
|
20230821,120000,219427250,13220,13220,13220,13220,4
|
|
20230821,115900,219374370,13220,13220,13220,13220,0
|
|
20230821,115800,219374370,13220,13220,13220,13220,0
|
|
20230821,115700,219374370,13220,13220,13220,13220,0
|
|
20230821,115600,219374370,13220,13220,13220,13220,1
|
|
20230821,115500,219361150,13210,13210,13210,13210,0
|
|
20230821,115400,219361150,13210,13210,13210,13210,0
|
|
20230821,115300,219361150,13210,13210,13210,13210,1
|
|
20230821,115200,219347940,13210,13210,13210,13210,0
|
|
20230821,115100,219347940,13210,13210,13210,13210,0
|
|
20230821,115000,219347940,13210,13210,13210,13210,0
|
|
20230821,114900,219347940,13210,13210,13210,13210,0
|
|
20230821,114800,219347940,13210,13210,13210,13210,100
|
|
20230821,114700,218026940,13210,13220,13220,13210,130
|
|
20230821,114600,216309460,13210,13210,13210,13210,13
|
|
20230821,114500,216137730,13210,13210,13210,13210,0
|
|
20230821,114400,216137730,13210,13210,13210,13210,0
|
|
20230821,114300,216137730,13210,13210,13210,13210,0
|
|
20230821,114200,216137730,13210,13210,13210,13210,0
|
|
20230821,114100,216137730,13210,13210,13210,13210,102
|
|
20230821,114000,214790310,13210,13210,13210,13210,0
|
|
20230821,113900,214790310,13210,13210,13210,13210,0
|
|
20230821,113800,214790310,13210,13210,13210,13210,0
|
|
20230821,113700,214790310,13210,13210,13210,13210,0
|
|
20230821,113600,214790310,13210,13210,13210,13210,0
|
|
20230821,113500,214790310,13210,13210,13210,13210,0
|
|
20230821,113400,214790310,13210,13210,13210,13210,0
|
|
20230821,113300,214790310,13210,13210,13210,13210,0
|
|
20230821,113200,214790310,13210,13210,13210,13210,0
|
|
20230821,113100,214790310,13210,13210,13210,13210,0
|
|
20230821,113000,214790310,13210,13210,13210,13210,0
|
|
20230821,112900,214790310,13210,13210,13210,13210,24
|
|
20230821,112800,214473270,13190,13230,13230,13190,600
|
|
20230821,112700,206558070,13250,13250,13250,13250,0
|
|
20230821,112600,206558070,13250,13250,13250,13250,0
|
|
20230821,112500,206558070,13250,13250,13250,13250,1
|
|
20230821,112400,206544820,13190,13190,13190,13190,0
|
|
20230821,112300,206544820,13190,13190,13190,13190,0
|
|
20230821,112200,206544820,13190,13190,13190,13190,0
|
|
20230821,112100,206544820,13190,13190,13190,13190,0
|
|
20230821,112000,206544820,13190,13190,13190,13190,0
|
|
20230821,111900,206544820,13190,13190,13190,13190,0
|
|
20230821,111800,206544820,13190,13190,13190,13190,0
|
|
20230821,111700,206544820,13190,13190,13190,13190,0
|
|
20230821,111600,206544820,13190,13190,13190,13190,0
|
|
20230821,111500,206544820,13190,13190,13190,13190,0
|
|
20230821,111400,206544820,13190,13190,13190,13190,0
|
|
20230821,111300,206544820,13190,13190,13190,13190,0
|
|
20230821,111200,206544820,13190,13220,13220,13190,74
|
|
20230821,111100,205568150,13190,13190,13190,13190,0
|
|
20230821,111000,205568150,13190,13190,13190,13190,0
|
|
20230821,110900,205568150,13190,13200,13200,13190,370
|
|
20230821,110800,200687360,13190,13190,13190,13190,513
|
|
20230821,110700,193920890,13200,13220,13220,13200,202
|
|
20230821,110600,191253850,13220,13220,13220,13220,0
|
|
20230821,110500,191253850,13220,13220,13220,13220,52
|
|
20230821,110400,190566410,13230,13230,13230,13230,0
|
|
20230821,110300,190566410,13230,13230,13230,13230,0
|
|
20230821,110200,190566410,13230,13230,13230,13230,1
|
|
20230821,110100,190553180,13220,13230,13230,13220,69
|
|
20230821,110000,189640980,13230,13230,13230,13230,47
|
|
20230821,105900,189019170,13240,13240,13240,13240,0
|
|
20230821,105800,189019170,13240,13240,13240,13240,0
|
|
20230821,105700,189019170,13240,13240,13240,13240,0
|
|
20230821,105600,189019170,13240,13240,13240,13240,0
|
|
20230821,105500,189019170,13240,13240,13240,13240,1
|
|
20230821,105400,189005930,13240,13240,13240,13240,26
|
|
20230821,105300,188661690,13240,13260,13260,13240,300
|
|
20230821,105200,184685420,13270,13280,13280,13270,68
|
|
20230821,105100,183782930,13290,13290,13290,13290,72
|
|
20230821,105000,182826050,13300,13300,13300,13300,100
|
|
20230821,104900,181496050,13300,13300,13300,13300,1
|
|
20230821,104800,181482750,13300,13300,13300,13300,0
|
|
20230821,104700,181482750,13300,13300,13300,13300,0
|
|
20230821,104600,181482750,13300,13300,13300,13300,6
|
|
20230821,104500,181402950,13310,13290,13310,13290,20
|
|
20230821,104400,181136910,13280,13280,13280,13280,154
|
|
20230821,104300,179091790,13260,13260,13260,13260,2
|
|
20230821,104200,179065270,13260,13260,13260,13260,1
|
|
20230821,104100,179052010,13260,13260,13260,13260,0
|
|
20230821,104000,179052010,13260,13260,13260,13260,0
|
|
20230821,103900,179052010,13260,13260,13260,13260,0
|
|
20230821,103800,179052010,13260,13260,13260,13260,0
|
|
20230821,103700,179052010,13260,13260,13260,13260,0
|
|
20230821,103600,179052010,13260,13260,13260,13260,7
|
|
20230821,103500,178959190,13280,13280,13280,13280,10
|
|
20230821,103400,178826390,13280,13280,13280,13280,0
|
|
20230821,103300,178826390,13280,13280,13280,13280,16
|
|
20230821,103200,178613910,13250,13240,13250,13230,215
|
|
20230821,103100,175765550,13240,13240,13240,13240,6
|
|
20230821,103000,175686110,13290,13290,13290,13290,0
|
|
20230821,102900,175686110,13290,13290,13290,13290,0
|
|
20230821,102800,175686110,13290,13290,13290,13290,0
|
|
20230821,102700,175686110,13290,13290,13290,13290,1
|
|
20230821,102600,175672820,13250,13250,13250,13250,1
|
|
20230821,102500,175659570,13230,13250,13250,13230,130
|
|
20230821,102400,173939570,13230,13260,13260,13230,200
|
|
20230821,102300,171292590,13290,13290,13290,13290,0
|
|
20230821,102200,171292590,13290,13290,13290,13290,0
|
|
20230821,102100,171292590,13290,13290,13290,13290,0
|
|
20230821,102000,171292590,13290,13290,13290,13290,0
|
|
20230821,101900,171292590,13290,13290,13290,13290,12
|
|
20230821,101800,171133110,13280,13280,13280,13280,0
|
|
20230821,101700,171133110,13280,13280,13280,13280,48
|
|
20230821,101600,170495670,13280,13300,13300,13280,257
|
|
20230821,101500,167080160,13310,13310,13310,13310,1
|
|
20230821,101400,167066850,13320,13320,13320,13320,0
|
|
20230821,101300,167066850,13320,13320,13320,13320,1
|
|
20230821,101200,167053530,13320,13320,13320,13320,0
|
|
20230821,101100,167053530,13320,13320,13320,13320,1
|
|
20230821,101000,167040210,13320,13320,13320,13320,3
|
|
20230821,100900,167000250,13320,13320,13320,13320,4
|
|
20230821,100800,166946970,13320,13320,13320,13320,0
|
|
20230821,100700,166946970,13320,13320,13320,13320,1
|
|
20230821,100600,166933650,13330,13340,13340,13330,654
|
|
20230821,100500,158211490,13340,13340,13340,13340,0
|
|
20230821,100400,158211490,13340,13350,13350,13330,99
|
|
20230821,100300,156891110,13370,13350,13370,13350,103
|
|
20230821,100200,155515910,13350,13350,13350,13350,5
|
|
20230821,100100,155449160,13350,13350,13360,13330,137
|
|
20230821,100000,153621300,13340,13340,13340,13340,47
|
|
20230821,095900,152994320,13340,13340,13340,13340,0
|
|
20230821,095800,152994320,13340,13340,13350,13340,76
|
|
20230821,095700,151980290,13310,13310,13310,13310,0
|
|
20230821,095600,151980290,13310,13310,13310,13310,0
|
|
20230821,095500,151980290,13310,13310,13310,13310,0
|
|
20230821,095400,151980290,13310,13320,13320,13310,270
|
|
20230821,095300,148386580,13330,13330,13330,13330,1
|
|
20230821,095200,148373250,13330,13330,13330,13330,49
|
|
20230821,095100,147720080,13340,13340,13340,13340,0
|
|
20230821,095000,147720080,13340,13330,13340,13330,75
|
|
20230821,094900,146720130,13330,13330,13330,13330,130
|
|
20230821,094800,144987230,13330,13350,13350,13330,200
|
|
20230821,094700,142321020,13370,13370,13370,13370,1
|
|
20230821,094600,142307650,13370,13370,13370,13370,0
|
|
20230821,094500,142307650,13370,13370,13370,13370,25
|
|
20230821,094400,141973400,13370,13360,13370,13360,102
|
|
20230821,094300,140610670,13360,13360,13360,13360,10
|
|
20230821,094200,140477070,13370,13370,13370,13370,0
|
|
20230821,094100,140477070,13370,13370,13370,13340,119
|
|
20230821,094000,138886140,13380,13380,13380,13380,0
|
|
20230821,093900,138886140,13380,13370,13380,13370,25
|
|
20230821,093800,138551660,13340,13380,13380,13340,16
|
|
20230821,093700,138338040,13380,13380,13380,13380,10
|
|
20230821,093600,138204240,13380,13380,13380,13380,1
|
|
20230821,093500,138190860,13370,13370,13370,13370,0
|
|
20230821,093400,138190860,13370,13340,13370,13340,89
|
|
20230821,093300,137002430,13340,13280,13340,13270,736
|
|
20230821,093200,127215290,13330,13250,13330,13250,4761
|
|
20230821,093100,64106590,13250,13250,13250,13250,151
|
|
20230821,093000,62105840,13250,13210,13250,13200,2427
|
|
20230821,092900,30068880,13250,13210,13250,13210,51
|
|
20230821,092800,29395130,13250,13250,13250,13250,1
|
|
20230821,092700,29381880,13250,13250,13250,13250,1
|
|
20230821,092600,29368630,13250,13250,13250,13250,1
|
|
20230821,092500,29355380,13250,13250,13250,13250,1
|
|
20230821,092400,29342130,13250,13210,13250,13200,277
|
|
20230821,092300,25685650,13250,13250,13250,13250,1
|
|
20230821,092200,25672400,13250,13250,13250,13250,201
|
|
20230821,092100,23009150,13250,13250,13250,13200,831
|
|
20230821,092000,11999740,13250,13250,13250,13250,10
|
|
20230821,091900,11867240,13250,13250,13250,13250,3
|
|
20230821,091800,11827490,13240,13240,13240,13240,13
|
|
20230821,091700,11655370,13250,13250,13250,13250,3
|
|
20230821,091600,11615620,13240,13250,13250,13240,5
|
|
20230821,091500,11549410,13250,13250,13250,13250,3
|
|
20230821,091400,11509660,13250,13250,13250,13240,5
|
|
20230821,091300,11443430,13250,13250,13250,13250,2
|
|
20230821,091200,11416930,13250,13270,13270,13250,16
|
|
20230821,091100,11204850,13270,13270,13270,13270,1
|
|
20230821,091000,11191580,13260,13280,13280,13260,5
|
|
20230821,090900,11125260,13280,13270,13280,13270,3
|
|
20230821,090800,11085440,13270,13270,13270,13260,14
|
|
20230821,090700,10899760,13270,13270,13270,13250,18
|
|
20230821,090600,10660920,13230,13260,13270,13230,47
|
|
20230821,090500,10038380,13250,13280,13280,13250,473
|
|
20230821,090400,3768430,13290,13290,13300,13290,11
|
|
20230821,090300,3622190,13290,13290,13300,13290,11
|
|
20230821,090200,3475930,13280,13300,13300,13280,5
|
|
20230821,090100,3409470,13330,13330,13330,13330,0
|
|
20230821,090000,3409470,13330,13330,13330,13180,258
|