612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190900,453130900,13000,13000,13000,13000,1305
|
|
20230822,190800,453130900,13000,13000,13000,13000,0
|
|
20230822,190700,453130900,13000,13000,13000,13000,0
|
|
20230822,190600,453130900,13000,13000,13000,13000,0
|
|
20230822,190500,453130900,13000,13000,13000,13000,0
|
|
20230822,190400,453130900,13000,13000,13000,13000,0
|
|
20230822,190300,453130900,13000,13000,13000,13000,0
|
|
20230822,190200,453130900,13000,13000,13000,13000,0
|
|
20230822,190100,453130900,13000,13000,13000,13000,0
|
|
20230822,190000,453130900,13000,13000,13000,13000,0
|
|
20230822,185900,453130900,13000,13000,13000,13000,0
|
|
20230822,185800,453130900,13000,13000,13000,13000,0
|
|
20230822,185700,453130900,13000,13000,13000,13000,0
|
|
20230822,185600,453130900,13000,13000,13000,13000,0
|
|
20230822,185500,453130900,13000,13000,13000,13000,0
|
|
20230822,185400,453130900,13000,13000,13000,13000,0
|
|
20230822,185300,453130900,13000,13000,13000,13000,0
|
|
20230822,185200,453130900,13000,13000,13000,13000,0
|
|
20230822,185100,453130900,13000,13000,13000,13000,0
|
|
20230822,185000,453130900,13000,13000,13000,13000,0
|
|
20230822,184900,453130900,13000,13000,13000,13000,0
|
|
20230822,184800,453130900,13000,13000,13000,13000,0
|
|
20230822,184700,453130900,13000,13000,13000,13000,0
|
|
20230822,184600,453130900,13000,13000,13000,13000,0
|
|
20230822,184500,453130900,13000,13000,13000,13000,0
|
|
20230822,184400,453130900,13000,13000,13000,13000,0
|
|
20230822,184300,453130900,13000,13000,13000,13000,0
|
|
20230822,184200,453130900,13000,13000,13000,13000,0
|
|
20230822,184100,453130900,13000,13000,13000,13000,0
|
|
20230822,184000,453130900,13000,13000,13000,13000,0
|
|
20230822,183900,453130900,13000,13000,13000,13000,1305
|
|
20230822,183800,453130900,13000,13000,13000,13000,0
|
|
20230822,183700,453130900,13000,13000,13000,13000,0
|
|
20230822,183600,453130900,13000,13000,13000,13000,0
|
|
20230822,183500,453130900,13000,13000,13000,13000,0
|
|
20230822,183400,453130900,13000,13000,13000,13000,0
|
|
20230822,183300,453130900,13000,13000,13000,13000,0
|
|
20230822,183200,453130900,13000,13000,13000,13000,0
|
|
20230822,183100,453130900,13000,13000,13000,13000,0
|
|
20230822,183000,453130900,13000,13000,13000,13000,0
|
|
20230822,182900,453130900,13000,13000,13000,13000,0
|
|
20230822,182800,453130900,13000,13000,13000,13000,0
|
|
20230822,182700,453130900,13000,13000,13000,13000,0
|
|
20230822,182600,453130900,13000,13000,13000,13000,0
|
|
20230822,182500,453130900,13000,13000,13000,13000,0
|
|
20230822,182400,453130900,13000,13000,13000,13000,0
|
|
20230822,182300,453130900,13000,13000,13000,13000,0
|
|
20230822,182200,453130900,13000,13000,13000,13000,0
|
|
20230822,182100,453130900,13000,13000,13000,13000,0
|
|
20230822,182000,453130900,13000,13000,13000,13000,0
|
|
20230822,181900,453130900,13000,13000,13000,13000,0
|
|
20230822,181800,453130900,13000,13000,13000,13000,0
|
|
20230822,181700,453130900,13000,13000,13000,13000,0
|
|
20230822,181600,453130900,13000,13000,13000,13000,0
|
|
20230822,181500,453130900,13000,13000,13000,13000,0
|
|
20230822,181400,453130900,13000,13000,13000,13000,0
|
|
20230822,181300,453130900,13000,13000,13000,13000,0
|
|
20230822,181200,453130900,13000,13000,13000,13000,0
|
|
20230822,181100,453130900,13000,13000,13000,13000,0
|
|
20230822,181000,453130900,13000,13000,13000,13000,0
|
|
20230822,180900,453130900,13000,13000,13000,13000,1305
|
|
20230822,180800,453130900,13000,13000,13000,13000,0
|
|
20230822,180700,453130900,13000,13000,13000,13000,0
|
|
20230822,180600,453130900,13000,13000,13000,13000,0
|
|
20230822,180500,453130900,13000,13000,13000,13000,0
|
|
20230822,180400,453130900,13000,13000,13000,13000,0
|
|
20230822,180300,453130900,13000,13000,13000,13000,0
|
|
20230822,180200,453130900,13000,13000,13000,13000,0
|
|
20230822,180100,453130900,13000,13000,13000,13000,0
|
|
20230822,180000,453130900,13000,13000,13000,13000,0
|
|
20230822,175900,453130900,13000,13000,13000,13000,0
|
|
20230822,175800,453130900,13000,13000,13000,13000,0
|
|
20230822,175700,453130900,13000,13000,13000,13000,0
|
|
20230822,175600,453130900,13000,13000,13000,13000,0
|
|
20230822,175500,453130900,13000,13000,13000,13000,0
|
|
20230822,175400,453130900,13000,13000,13000,13000,0
|
|
20230822,175300,453130900,13000,13000,13000,13000,0
|
|
20230822,175200,453130900,13000,13000,13000,13000,0
|
|
20230822,175100,453130900,13000,13000,13000,13000,0
|
|
20230822,175000,453130900,13000,13000,13000,13000,0
|
|
20230822,174900,453130900,13000,13000,13000,13000,0
|
|
20230822,174800,453130900,13000,13000,13000,13000,0
|
|
20230822,174700,453130900,13000,13000,13000,13000,0
|
|
20230822,174600,453130900,13000,13000,13000,13000,0
|
|
20230822,174500,453130900,13000,13000,13000,13000,0
|
|
20230822,174400,453130900,13000,13000,13000,13000,0
|
|
20230822,174300,453130900,13000,13000,13000,13000,0
|
|
20230822,174200,453130900,13000,13000,13000,13000,0
|
|
20230822,174100,453130900,13000,13000,13000,13000,0
|
|
20230822,174000,453130900,13000,13000,13000,13000,0
|
|
20230822,173900,453130900,13000,13000,13000,13000,1305
|
|
20230822,173800,453130900,13000,13000,13000,13000,0
|
|
20230822,173700,453130900,13000,13000,13000,13000,0
|
|
20230822,173600,453130900,13000,13000,13000,13000,0
|
|
20230822,173500,453130900,13000,13000,13000,13000,0
|
|
20230822,173400,453130900,13000,13000,13000,13000,0
|
|
20230822,173300,453130900,13000,13000,13000,13000,0
|
|
20230822,173200,453130900,13000,13000,13000,13000,0
|
|
20230822,173100,453130900,13000,13000,13000,13000,0
|
|
20230822,173000,453130900,13000,13000,13000,13000,0
|
|
20230822,172900,453130900,13000,13000,13000,13000,0
|
|
20230822,172800,453130900,13000,13000,13000,13000,0
|
|
20230822,172700,453130900,13000,13000,13000,13000,0
|
|
20230822,172600,453130900,13000,13000,13000,13000,0
|
|
20230822,172500,453130900,13000,13000,13000,13000,0
|
|
20230822,172400,453130900,13000,13000,13000,13000,0
|
|
20230822,172300,453130900,13000,13000,13000,13000,0
|
|
20230822,172200,453130900,13000,13000,13000,13000,0
|
|
20230822,172100,453130900,13000,13000,13000,13000,0
|
|
20230822,172000,453130900,13000,13000,13000,13000,0
|
|
20230822,171900,453130900,13000,13000,13000,13000,0
|
|
20230822,171800,453130900,13000,13000,13000,13000,0
|
|
20230822,171700,453130900,13000,13000,13000,13000,0
|
|
20230822,171600,453130900,13000,13000,13000,13000,0
|
|
20230822,171500,453130900,13000,13000,13000,13000,0
|
|
20230822,171400,453130900,13000,13000,13000,13000,0
|
|
20230822,171300,453130900,13000,13000,13000,13000,0
|
|
20230822,171200,453130900,13000,13000,13000,13000,0
|
|
20230822,171100,453130900,13000,13000,13000,13000,0
|
|
20230822,171000,453130900,13000,13000,13000,13000,0
|
|
20230822,170900,453130900,13000,13000,13000,13000,1305
|
|
20230822,170800,453130900,13000,13000,13000,13000,0
|
|
20230822,170700,453130900,13000,13000,13000,13000,0
|
|
20230822,170600,453130900,13000,13000,13000,13000,0
|
|
20230822,170500,453130900,13000,13000,13000,13000,0
|
|
20230822,170400,453130900,13000,13000,13000,13000,0
|
|
20230822,170300,453130900,13000,13000,13000,13000,0
|
|
20230822,170200,453130900,13000,13000,13000,13000,0
|
|
20230822,170100,453130900,13000,13000,13000,13000,0
|
|
20230822,170000,453130900,13000,13000,13000,13000,0
|
|
20230822,165900,453130900,13000,13000,13000,13000,0
|
|
20230822,165800,453130900,13000,13000,13000,13000,0
|
|
20230822,165700,453130900,13000,13000,13000,13000,0
|
|
20230822,165600,453130900,13000,13000,13000,13000,0
|
|
20230822,165500,453130900,13000,13000,13000,13000,0
|
|
20230822,165400,453130900,13000,13000,13000,13000,0
|
|
20230822,165300,453130900,13000,13000,13000,13000,0
|
|
20230822,165200,453130900,13000,13000,13000,13000,0
|
|
20230822,165100,453130900,13000,13000,13000,13000,0
|
|
20230822,165000,453130900,13000,13000,13000,13000,0
|
|
20230822,164900,453130900,13000,13000,13000,13000,0
|
|
20230822,164800,453130900,13000,13000,13000,13000,0
|
|
20230822,164700,453130900,13000,13000,13000,13000,0
|
|
20230822,164600,453130900,13000,13000,13000,13000,0
|
|
20230822,164500,453130900,13000,13000,13000,13000,0
|
|
20230822,164400,453130900,13000,13000,13000,13000,0
|
|
20230822,164300,453130900,13000,13000,13000,13000,0
|
|
20230822,164200,453130900,13000,13000,13000,13000,0
|
|
20230822,164100,453130900,13000,13000,13000,13000,0
|
|
20230822,164000,453130900,13000,13000,13000,13000,0
|
|
20230822,163900,453130900,13000,13000,13000,13000,1305
|
|
20230822,163800,453130900,13000,13000,13000,13000,0
|
|
20230822,163700,453130900,13000,13000,13000,13000,0
|
|
20230822,163600,453130900,13000,13000,13000,13000,0
|
|
20230822,163500,453130900,13000,13000,13000,13000,0
|
|
20230822,163400,453130900,13000,13000,13000,13000,0
|
|
20230822,163300,453130900,13000,13000,13000,13000,0
|
|
20230822,163200,453130900,13000,13000,13000,13000,0
|
|
20230822,163100,453130900,13000,13000,13000,13000,0
|
|
20230822,163000,453130900,13000,13000,13000,13000,0
|
|
20230822,162900,453130900,13000,13000,13000,13000,0
|
|
20230822,162800,453130900,13000,13000,13000,13000,0
|
|
20230822,162700,453130900,13000,13000,13000,13000,0
|
|
20230822,162600,453130900,13000,13000,13000,13000,0
|
|
20230822,162500,453130900,13000,13000,13000,13000,0
|
|
20230822,162400,453130900,13000,13000,13000,13000,0
|
|
20230822,162300,453130900,13000,13000,13000,13000,0
|
|
20230822,162200,453130900,13000,13000,13000,13000,0
|
|
20230822,162100,453130900,13000,13000,13000,13000,0
|
|
20230822,162000,453130900,13000,13000,13000,13000,0
|
|
20230822,161900,453130900,13000,13000,13000,13000,0
|
|
20230822,161800,453130900,13000,13000,13000,13000,0
|
|
20230822,161700,453130900,13000,13000,13000,13000,0
|
|
20230822,161600,453130900,13000,13000,13000,13000,0
|
|
20230822,161500,453130900,13000,13000,13000,13000,0
|
|
20230822,161400,453130900,13000,13000,13000,13000,0
|
|
20230822,161300,453130900,13000,13000,13000,13000,0
|
|
20230822,161200,453130900,13000,13000,13000,13000,0
|
|
20230822,161100,453130900,13000,13000,13000,13000,0
|
|
20230822,161000,453130900,13000,13000,13000,13000,0
|
|
20230822,160900,453130900,13000,13000,13000,13000,1305
|
|
20230822,160800,453130900,13000,13000,13000,13000,0
|
|
20230822,160700,453130900,13000,13000,13000,13000,0
|
|
20230822,160600,453130900,13000,13000,13000,13000,0
|
|
20230822,160500,453130900,13000,13000,13000,13000,0
|
|
20230822,160400,453130900,13000,13000,13000,13000,0
|
|
20230822,160300,453130900,13000,13000,13000,13000,0
|
|
20230822,160200,453130900,13000,13000,13000,13000,0
|
|
20230822,160100,453130900,13000,13000,13000,13000,0
|
|
20230822,160000,453130900,13000,13000,13000,13000,0
|
|
20230822,155900,453130900,13000,13000,13000,13000,0
|
|
20230822,155800,453130900,13000,13000,13000,13000,0
|
|
20230822,155700,453130900,13000,13000,13000,13000,0
|
|
20230822,155600,453130900,13000,13000,13000,13000,0
|
|
20230822,155500,453130900,13000,13000,13000,13000,0
|
|
20230822,155400,453130900,13000,13000,13000,13000,0
|
|
20230822,155300,453130900,13000,13000,13000,13000,0
|
|
20230822,155200,453130900,13000,13000,13000,13000,0
|
|
20230822,155100,453130900,13000,13000,13000,13000,0
|
|
20230822,155000,453130900,13000,13000,13000,13000,0
|
|
20230822,154900,453130900,13000,13000,13000,13000,0
|
|
20230822,154800,453130900,13000,13000,13000,13000,0
|
|
20230822,154700,453130900,13000,13000,13000,13000,0
|
|
20230822,154600,453130900,13000,13000,13000,13000,0
|
|
20230822,154500,453130900,13000,13000,13000,13000,0
|
|
20230822,154400,453130900,13000,13000,13000,13000,0
|
|
20230822,154300,453130900,13000,13000,13000,13000,0
|
|
20230822,154200,453130900,13000,13000,13000,13000,0
|
|
20230822,154100,453130900,13000,13000,13000,13000,0
|
|
20230822,154000,453130900,13000,13000,13000,13000,0
|
|
20230822,153900,453130900,13000,13000,13000,13000,1305
|
|
20230822,153800,453130900,13000,13000,13000,13000,0
|
|
20230822,153700,453130900,13000,13000,13000,13000,0
|
|
20230822,153600,453130900,13000,13000,13000,13000,0
|
|
20230822,153500,453130900,13000,13000,13000,13000,0
|
|
20230822,153400,453130900,13000,13000,13000,13000,0
|
|
20230822,153300,453130900,13000,13000,13000,13000,0
|
|
20230822,153200,453130900,13000,13000,13000,13000,0
|
|
20230822,153100,453130900,13000,13000,13000,13000,0
|
|
20230822,153000,453130900,13000,13000,13000,13000,1305
|
|
20230822,152900,436165900,13000,13000,13000,13000,0
|
|
20230822,152800,436165900,13000,13000,13000,13000,0
|
|
20230822,152700,436165900,13000,13000,13000,13000,0
|
|
20230822,152600,436165900,13000,13000,13000,13000,0
|
|
20230822,152500,436165900,13000,13000,13000,13000,0
|
|
20230822,152400,436165900,13000,13000,13000,13000,0
|
|
20230822,152300,436165900,13000,13000,13000,13000,0
|
|
20230822,152200,436165900,13000,13000,13000,13000,0
|
|
20230822,152100,436165900,13000,13000,13000,13000,0
|
|
20230822,152000,436165900,13000,13000,13000,13000,0
|
|
20230822,151900,436165900,13000,13010,13010,13000,12
|
|
20230822,151800,436009790,13010,12980,13010,12980,12
|
|
20230822,151700,435853800,12980,12980,12980,12980,74
|
|
20230822,151600,434893280,12970,12970,12970,12970,29
|
|
20230822,151500,434517150,12960,12960,12960,12960,5
|
|
20230822,151400,434452350,12950,12950,12950,12950,0
|
|
20230822,151300,434452350,12950,12950,12950,12950,0
|
|
20230822,151200,434452350,12950,12950,12950,12950,0
|
|
20230822,151100,434452350,12950,12950,12950,12950,0
|
|
20230822,151000,434452350,12950,12960,12960,12950,3
|
|
20230822,150900,434413490,12980,12960,12980,12960,150
|
|
20230822,150800,432469470,12970,12980,12980,12970,18
|
|
20230822,150700,432235860,12970,12970,12970,12970,3
|
|
20230822,150600,432196950,12980,12980,12980,12980,0
|
|
20230822,150500,432196950,12980,12980,12980,12980,10
|
|
20230822,150400,432067150,12990,12990,12990,12990,1
|
|
20230822,150300,432054160,12990,12990,12990,12990,8
|
|
20230822,150200,431950240,12990,12990,12990,12990,0
|
|
20230822,150100,431950240,12990,12990,12990,12990,1
|
|
20230822,150000,431937250,12970,12970,12970,12970,1
|
|
20230822,145900,431924280,12970,12970,12970,12970,0
|
|
20230822,145800,431924280,12970,12970,12970,12970,0
|
|
20230822,145700,431924280,12970,12960,12970,12940,22
|
|
20230822,145600,431639440,12980,12980,12980,12980,1
|
|
20230822,145500,431626460,12940,12960,12960,12940,169
|
|
20230822,145400,429438810,12970,12970,12970,12970,2
|
|
20230822,145300,429412870,12970,12970,12970,12970,29
|
|
20230822,145200,429036740,12980,12980,12980,12980,0
|
|
20230822,145100,429036740,12980,12980,12980,12980,8
|
|
20230822,145000,428932900,12980,12990,12990,12980,1029
|
|
20230822,144900,415576190,13000,13000,13000,13000,0
|
|
20230822,144800,415576190,13000,13000,13000,13000,0
|
|
20230822,144700,415576190,13000,13000,13000,13000,0
|
|
20230822,144600,415576190,13000,13000,13000,13000,0
|
|
20230822,144500,415576190,13000,13000,13000,13000,5
|
|
20230822,144400,415511190,13010,13010,13010,13010,0
|
|
20230822,144300,415511190,13010,13000,13010,13000,111
|
|
20230822,144200,414068180,12990,13000,13000,12990,11
|
|
20230822,144100,413925190,12980,12990,12990,12980,111
|
|
20230822,144000,412483410,12990,12990,12990,12990,0
|
|
20230822,143900,412483410,12990,12990,12990,12990,0
|
|
20230822,143800,412483410,12990,12990,12990,12990,0
|
|
20230822,143700,412483410,12990,12990,12990,12990,0
|
|
20230822,143600,412483410,12990,12990,13010,12990,916
|
|
20230822,143500,400577350,12960,12960,12960,12960,0
|
|
20230822,143400,400577350,12960,12960,12960,12960,4
|
|
20230822,143300,400525510,12960,12960,12990,12960,13
|
|
20230822,143200,400356820,12960,12960,12960,12960,0
|
|
20230822,143100,400356820,12960,12960,12960,12960,9
|
|
20230822,143000,400240180,12950,12940,12950,12930,319
|
|
20230822,142900,396113280,12950,12970,12970,12950,42
|
|
20230822,142800,395569080,12980,12950,13000,12950,320
|
|
20230822,142700,391422440,12940,12940,12940,12940,159
|
|
20230822,142600,389364980,12950,12960,12960,12950,11
|
|
20230822,142500,389222440,12970,12970,12970,12970,0
|
|
20230822,142400,389222440,12970,12930,12980,12930,290
|
|
20230822,142300,385469990,12940,12940,12940,12940,100
|
|
20230822,142200,384175990,12940,12940,12940,12940,4
|
|
20230822,142100,384124230,12940,12940,12940,12940,6
|
|
20230822,142000,384046590,12930,12930,12930,12930,10
|
|
20230822,141900,383917290,12930,12920,12930,12920,363
|
|
20230822,141800,379225930,12930,12940,12940,12930,272
|
|
20230822,141700,375706920,12970,12970,12970,12970,5
|
|
20230822,141600,375642070,12980,12980,12980,12980,1
|
|
20230822,141500,375629090,12920,12910,12920,12910,283
|
|
20230822,141400,371973420,12910,12920,12920,12910,87
|
|
20230822,141300,370850150,12920,12920,12920,12920,79
|
|
20230822,141200,369829470,12920,12930,12930,12920,166
|
|
20230822,141100,367684550,12930,12930,12930,12930,11
|
|
20230822,141000,367542320,12930,12940,12940,12930,304
|
|
20230822,140900,363611540,12940,12950,12950,12940,83
|
|
20230822,140800,362537420,12940,12950,12950,12940,100
|
|
20230822,140700,361243190,12950,12950,12950,12950,244
|
|
20230822,140600,358083390,12950,12960,12960,12950,506
|
|
20230822,140500,351529520,12960,12950,12960,12950,418
|
|
20230822,140400,346112910,12960,12960,12960,12960,23
|
|
20230822,140300,345814830,12960,12970,12970,12960,200
|
|
20230822,140200,343222730,12970,12970,12970,12960,91
|
|
20230822,140100,342043260,12970,12970,12980,12970,441
|
|
20230822,140000,336323480,12980,12970,12980,12970,87
|
|
20230822,135900,335194990,12970,12970,12970,12970,130
|
|
20230822,135800,333508890,12980,12980,12980,12970,102
|
|
20230822,135700,332185610,12980,12980,12980,12980,36
|
|
20230822,135600,331718330,12980,12980,12980,12980,5
|
|
20230822,135500,331653430,12970,12970,12970,12970,0
|
|
20230822,135400,331653430,12970,12970,12970,12970,74
|
|
20230822,135300,330693650,12970,12970,12970,12970,281
|
|
20230822,135200,327049080,12980,12970,12980,12970,39
|
|
20230822,135100,326543150,13000,13000,13000,12970,2103
|
|
20230822,135000,299230470,13000,12990,13000,12990,216
|
|
20230822,134900,296423160,12990,13000,13000,12990,118
|
|
20230822,134800,294889900,12990,13000,13000,12990,74
|
|
20230822,134700,293928620,13000,13000,13000,12990,120
|
|
20230822,134600,292369570,12990,13000,13000,12990,69
|
|
20230822,134500,291473240,13000,12990,13000,12990,137
|
|
20230822,134400,289693240,13000,12990,13000,12990,219
|
|
20230822,134300,286847030,13000,13000,13000,12990,193
|
|
20230822,134200,284339930,12990,13010,13010,12990,2961
|
|
20230822,134100,245846910,13010,13000,13010,13000,72
|
|
20230822,134000,244910890,13010,13010,13010,13000,273
|
|
20230822,133900,241359940,13000,13010,13010,13000,128
|
|
20230822,133800,239695340,13020,13020,13020,13010,260
|
|
20230822,133700,236312720,13010,13010,13010,13010,73
|
|
20230822,133600,235362990,13020,13020,13020,13020,0
|
|
20230822,133500,235362990,13020,13020,13020,13020,77
|
|
20230822,133400,234360450,13020,13020,13020,13020,57
|
|
20230822,133300,233618310,13010,13020,13020,13010,218
|
|
20230822,133200,230780720,13020,13020,13020,13020,76
|
|
20230822,133100,229791200,13030,13040,13040,13030,50
|
|
20230822,133000,229139640,13030,13030,13030,13030,75
|
|
20230822,132900,228162390,13030,13030,13030,13030,289
|
|
20230822,132800,224396720,13030,13040,13040,13030,82
|
|
20230822,132700,223328190,13040,13040,13040,13040,175
|
|
20230822,132600,221046190,13050,13050,13050,13050,2
|
|
20230822,132500,221020090,13050,13050,13050,13050,0
|
|
20230822,132400,221020090,13050,13050,13050,13050,0
|
|
20230822,132300,221020090,13050,13050,13050,13050,0
|
|
20230822,132200,221020090,13050,13050,13050,13050,0
|
|
20230822,132100,221020090,13050,13050,13050,13050,0
|
|
20230822,132000,221020090,13050,13040,13050,13040,4
|
|
20230822,131900,220967920,13040,13070,13070,13040,22
|
|
20230822,131800,220680810,13050,13050,13050,13050,64
|
|
20230822,131700,219845610,13070,13070,13070,13070,0
|
|
20230822,131600,219845610,13070,13070,13070,13070,0
|
|
20230822,131500,219845610,13070,13070,13070,13070,6
|
|
20230822,131400,219767190,13050,13070,13070,13050,592
|
|
20230822,131300,212036330,13080,13080,13080,13080,1
|
|
20230822,131200,212023250,13070,13070,13070,13070,0
|
|
20230822,131100,212023250,13070,13070,13070,13070,0
|
|
20230822,131000,212023250,13070,13070,13070,13070,0
|
|
20230822,130900,212023250,13070,13070,13070,13070,42
|
|
20230822,130800,211474310,13090,13070,13090,13070,357
|
|
20230822,130700,206808300,13080,13080,13080,13080,20
|
|
20230822,130600,206546700,13090,13090,13090,13090,0
|
|
20230822,130500,206546700,13090,13090,13090,13090,0
|
|
20230822,130400,206546700,13090,13090,13090,13090,1
|
|
20230822,130300,206533610,13080,13080,13080,13080,0
|
|
20230822,130200,206533610,13080,13080,13080,13080,12
|
|
20230822,130100,206376650,13080,13080,13080,13080,29
|
|
20230822,130000,205997330,13080,13080,13080,13080,0
|
|
20230822,125900,205997330,13080,13080,13080,13080,42
|
|
20230822,125800,205447970,13070,13070,13070,13070,483
|
|
20230822,125700,199135160,13080,13080,13080,13080,1
|
|
20230822,125600,199122080,13050,13050,13050,13050,0
|
|
20230822,125500,199122080,13050,13050,13050,13050,0
|
|
20230822,125400,199122080,13050,13050,13050,13050,0
|
|
20230822,125300,199122080,13050,13060,13060,13050,37
|
|
20230822,125200,198639140,13080,13080,13080,13080,1
|
|
20230822,125100,198626060,13070,13070,13070,13070,0
|
|
20230822,125000,198626060,13070,13070,13070,13070,9
|
|
20230822,124900,198508430,13090,13090,13090,13090,10
|
|
20230822,124800,198377530,13090,13070,13090,13070,7
|
|
20230822,124700,198286020,13070,13070,13070,13070,17
|
|
20230822,124600,198063830,13070,13070,13070,13070,0
|
|
20230822,124500,198063830,13070,13070,13070,13070,0
|
|
20230822,124400,198063830,13070,13070,13070,13070,0
|
|
20230822,124300,198063830,13070,13070,13070,13070,0
|
|
20230822,124200,198063830,13070,13070,13070,13070,0
|
|
20230822,124100,198063830,13070,13070,13070,13070,0
|
|
20230822,124000,198063830,13070,13070,13070,13070,0
|
|
20230822,123900,198063830,13070,13070,13070,13070,0
|
|
20230822,123800,198063830,13070,13070,13070,13070,0
|
|
20230822,123700,198063830,13070,13070,13070,13070,2
|
|
20230822,123600,198037690,13080,13080,13080,13080,0
|
|
20230822,123500,198037690,13080,13080,13080,13080,1
|
|
20230822,123400,198024610,13080,13080,13080,13080,0
|
|
20230822,123300,198024610,13080,13080,13080,13080,0
|
|
20230822,123200,198024610,13080,13080,13080,13080,5
|
|
20230822,123100,197959210,13080,13080,13080,13080,0
|
|
20230822,123000,197959210,13080,13080,13080,13080,0
|
|
20230822,122900,197959210,13080,13080,13080,13080,0
|
|
20230822,122800,197959210,13080,13080,13080,13080,0
|
|
20230822,122700,197959210,13080,13080,13080,13080,0
|
|
20230822,122600,197959210,13080,13080,13080,13080,0
|
|
20230822,122500,197959210,13080,13080,13080,13080,0
|
|
20230822,122400,197959210,13080,13080,13080,13080,2
|
|
20230822,122300,197933050,13070,13070,13070,13070,3
|
|
20230822,122200,197893840,13060,13060,13060,13060,0
|
|
20230822,122100,197893840,13060,13060,13060,13060,0
|
|
20230822,122000,197893840,13060,13060,13060,13060,0
|
|
20230822,121900,197893840,13060,13060,13060,13060,0
|
|
20230822,121800,197893840,13060,13060,13060,13060,0
|
|
20230822,121700,197893840,13060,13060,13060,13060,0
|
|
20230822,121600,197893840,13060,13060,13060,13060,349
|
|
20230822,121500,193335900,13050,13050,13050,13050,0
|
|
20230822,121400,193335900,13050,13050,13050,13050,0
|
|
20230822,121300,193335900,13050,13050,13050,13050,62
|
|
20230822,121200,192526800,13040,13040,13040,13040,0
|
|
20230822,121100,192526800,13040,13040,13040,13040,0
|
|
20230822,121000,192526800,13040,13040,13040,13040,0
|
|
20230822,120900,192526800,13040,13040,13040,13040,1
|
|
20230822,120800,192513760,13050,13050,13050,13050,0
|
|
20230822,120700,192513760,13050,13050,13050,13050,0
|
|
20230822,120600,192513760,13050,13050,13050,13050,0
|
|
20230822,120500,192513760,13050,13050,13050,13050,0
|
|
20230822,120400,192513760,13050,13050,13050,13050,0
|
|
20230822,120300,192513760,13050,13050,13050,13050,50
|
|
20230822,120200,191861260,13040,13040,13040,13040,0
|
|
20230822,120100,191861260,13040,13040,13040,13040,0
|
|
20230822,120000,191861260,13040,13040,13040,13040,0
|
|
20230822,115900,191861260,13040,13040,13040,13040,4
|
|
20230822,115800,191809100,13040,13040,13040,13040,7
|
|
20230822,115700,191717820,13040,13040,13040,13040,15
|
|
20230822,115600,191522220,13040,13040,13040,13040,0
|
|
20230822,115500,191522220,13040,13040,13040,13040,100
|
|
20230822,115400,190218220,13050,13050,13050,13050,1
|
|
20230822,115300,190205170,13050,13050,13050,13050,8
|
|
20230822,115200,190100770,13050,13050,13050,13050,0
|
|
20230822,115100,190100770,13050,13050,13050,13050,27
|
|
20230822,115000,189748420,13050,13050,13050,13050,0
|
|
20230822,114900,189748420,13050,13050,13050,13050,30
|
|
20230822,114800,189356920,13050,13050,13050,13050,0
|
|
20230822,114700,189356920,13050,13050,13050,13050,22
|
|
20230822,114600,189069820,13030,13030,13030,13030,0
|
|
20230822,114500,189069820,13030,13030,13030,13030,10
|
|
20230822,114400,188939520,13040,13040,13040,13040,0
|
|
20230822,114300,188939520,13040,13040,13040,13040,2
|
|
20230822,114200,188913440,13040,13040,13040,13040,0
|
|
20230822,114100,188913440,13040,13040,13040,13040,0
|
|
20230822,114000,188913440,13040,13040,13040,13040,0
|
|
20230822,113900,188913440,13040,13040,13040,13040,0
|
|
20230822,113800,188913440,13040,13030,13040,13030,143
|
|
20230822,113700,187049150,13040,13040,13040,13040,2
|
|
20230822,113600,187023070,13040,13040,13040,13040,0
|
|
20230822,113500,187023070,13040,13040,13040,13040,22
|
|
20230822,113400,186736190,13040,13040,13040,13040,0
|
|
20230822,113300,186736190,13040,13040,13040,13040,0
|
|
20230822,113200,186736190,13040,13040,13040,13040,0
|
|
20230822,113100,186736190,13040,13040,13040,13040,0
|
|
20230822,113000,186736190,13040,13040,13040,13040,0
|
|
20230822,112900,186736190,13040,13040,13040,13040,0
|
|
20230822,112800,186736190,13040,13040,13040,13040,0
|
|
20230822,112700,186736190,13040,13040,13040,13040,0
|
|
20230822,112600,186736190,13040,13040,13040,13040,5
|
|
20230822,112500,186670990,13040,13040,13040,13040,1
|
|
20230822,112400,186657950,13040,13040,13040,13040,72
|
|
20230822,112300,185719070,13040,13040,13040,13040,1
|
|
20230822,112200,185706030,13040,13040,13040,13040,0
|
|
20230822,112100,185706030,13040,13040,13040,13040,0
|
|
20230822,112000,185706030,13040,13040,13040,13040,0
|
|
20230822,111900,185706030,13040,13040,13040,13040,0
|
|
20230822,111800,185706030,13040,13040,13040,13040,0
|
|
20230822,111700,185706030,13040,13040,13040,13040,0
|
|
20230822,111600,185706030,13040,13040,13040,13040,1
|
|
20230822,111500,185692990,13040,13040,13040,13040,9
|
|
20230822,111400,185575630,13040,13040,13040,13040,0
|
|
20230822,111300,185575630,13040,13040,13040,13040,1
|
|
20230822,111200,185562590,13040,13040,13040,13040,4
|
|
20230822,111100,185510430,13040,13040,13040,13040,0
|
|
20230822,111000,185510430,13040,13040,13040,13040,11
|
|
20230822,110900,185366990,13040,13040,13040,13040,0
|
|
20230822,110800,185366990,13040,13040,13040,13040,4
|
|
20230822,110700,185314830,13040,13040,13040,13040,10
|
|
20230822,110600,185184430,13040,13040,13040,13040,0
|
|
20230822,110500,185184430,13040,13040,13040,13040,0
|
|
20230822,110400,185184430,13040,13040,13040,13040,38
|
|
20230822,110300,184688910,13010,13010,13010,13010,0
|
|
20230822,110200,184688910,13010,13010,13010,13010,0
|
|
20230822,110100,184688910,13010,13010,13010,13010,0
|
|
20230822,110000,184688910,13010,13010,13010,13010,0
|
|
20230822,105900,184688910,13010,13010,13010,13010,10
|
|
20230822,105800,184558810,13010,13010,13010,13010,125
|
|
20230822,105700,182932560,13010,13010,13010,13010,1
|
|
20230822,105600,182919550,13010,13010,13010,13000,247
|
|
20230822,105500,179708080,13030,13010,13030,13010,2337
|
|
20230822,105400,149303690,13020,13020,13020,13020,1207
|
|
20230822,105300,133588550,13040,13040,13040,13040,270
|
|
20230822,105200,130067750,13050,13050,13050,13050,0
|
|
20230822,105100,130067750,13050,13030,13050,13030,174
|
|
20230822,105000,127800510,13040,13040,13040,13040,86
|
|
20230822,104900,126679070,13030,13030,13030,13030,0
|
|
20230822,104800,126679070,13030,13030,13030,13030,1
|
|
20230822,104700,126666040,13030,13060,13060,13030,52
|
|
20230822,104600,125986980,13060,13030,13060,13030,2
|
|
20230822,104500,125960890,13030,13030,13030,13030,0
|
|
20230822,104400,125960890,13030,13040,13040,13030,16
|
|
20230822,104300,125752290,13040,13050,13050,13040,76
|
|
20230822,104200,124760850,13050,13050,13050,13050,110
|
|
20230822,104100,123325350,13060,13060,13060,13060,0
|
|
20230822,104000,123325350,13060,13060,13060,13060,86
|
|
20230822,103900,122202190,13070,13070,13070,13070,138
|
|
20230822,103800,120398530,13080,13080,13080,13080,0
|
|
20230822,103700,120398530,13080,13080,13080,13080,209
|
|
20230822,103600,117664810,13080,13080,13080,13080,2
|
|
20230822,103500,117638650,13090,13090,13090,13090,0
|
|
20230822,103400,117638650,13090,13100,13100,13090,230
|
|
20230822,103300,114626650,13090,13090,13090,13090,19
|
|
20230822,103200,114377940,13080,13080,13080,13080,0
|
|
20230822,103100,114377940,13080,13080,13080,13080,0
|
|
20230822,103000,114377940,13080,13080,13080,13080,0
|
|
20230822,102900,114377940,13080,13080,13080,13080,1
|
|
20230822,102800,114364860,13090,13090,13090,13090,1
|
|
20230822,102700,114351770,13080,13080,13080,13080,2
|
|
20230822,102600,114325610,13090,13090,13090,13090,1
|
|
20230822,102500,114312520,13090,13090,13090,13090,2
|
|
20230822,102400,114286340,13080,13080,13080,13080,0
|
|
20230822,102300,114286340,13080,13080,13080,13080,0
|
|
20230822,102200,114286340,13080,13080,13080,13080,0
|
|
20230822,102100,114286340,13080,13080,13080,13080,6
|
|
20230822,102000,114207860,13090,13090,13090,13090,0
|
|
20230822,101900,114207860,13090,13090,13090,13090,0
|
|
20230822,101800,114207860,13090,13090,13090,13090,0
|
|
20230822,101700,114207860,13090,13090,13090,13090,0
|
|
20230822,101600,114207860,13090,13090,13090,13090,1
|
|
20230822,101500,114194770,13090,13090,13090,13090,38
|
|
20230822,101400,113697350,13090,13090,13090,13090,2
|
|
20230822,101300,113671170,13090,13090,13090,13090,0
|
|
20230822,101200,113671170,13090,13090,13090,13090,0
|
|
20230822,101100,113671170,13090,13090,13090,13090,100
|
|
20230822,101000,112362170,13090,13090,13090,13090,1
|
|
20230822,100900,112349080,13070,13070,13070,13070,0
|
|
20230822,100800,112349080,13070,13070,13070,13070,0
|
|
20230822,100700,112349080,13070,13070,13070,13070,30
|
|
20230822,100600,111956980,13090,13090,13090,13090,0
|
|
20230822,100500,111956980,13090,13090,13090,13090,1
|
|
20230822,100400,111943890,13070,13070,13070,13070,4
|
|
20230822,100300,111891610,13070,13070,13070,13070,5
|
|
20230822,100200,111826260,13070,13070,13070,13070,166
|
|
20230822,100100,109656640,13070,13070,13070,13070,23
|
|
20230822,100000,109356030,13070,13070,13070,13070,1
|
|
20230822,095900,109342960,13070,13050,13070,13050,31
|
|
20230822,095800,108937860,13050,13050,13050,13050,0
|
|
20230822,095700,108937860,13050,13030,13050,13010,333
|
|
20230822,095600,104602010,13030,13050,13050,13030,432
|
|
20230822,095500,98972210,13050,13050,13050,13050,0
|
|
20230822,095400,98972210,13050,13070,13070,13050,249
|
|
20230822,095300,95718280,13080,13090,13090,13080,126
|
|
20230822,095200,94069890,13090,13090,13090,13090,14
|
|
20230822,095100,93886630,13130,13130,13130,13130,0
|
|
20230822,095000,93886630,13130,13130,13130,13130,0
|
|
20230822,094900,93886630,13130,13130,13130,13130,1
|
|
20230822,094800,93873500,13130,13130,13130,13130,23
|
|
20230822,094700,93571510,13140,13140,13140,13140,0
|
|
20230822,094600,93571510,13140,13120,13140,13120,200
|
|
20230822,094500,90945790,13120,13120,13120,13120,14
|
|
20230822,094400,90762110,13070,13050,13070,13050,764
|
|
20230822,094300,80788720,13050,13050,13050,13050,63
|
|
20230822,094200,79966570,13030,13030,13030,13030,0
|
|
20230822,094100,79966570,13030,13030,13030,13030,3
|
|
20230822,094000,79927480,13020,13020,13020,13020,0
|
|
20230822,093900,79927480,13020,13020,13020,13020,1071
|
|
20230822,093800,65983060,13020,13020,13020,13020,4
|
|
20230822,093700,65930980,13020,13020,13020,13020,11
|
|
20230822,093600,65787760,13020,13020,13020,13020,128
|
|
20230822,093500,64121200,13020,13020,13020,13020,16
|
|
20230822,093400,63912880,13010,13020,13020,13010,624
|
|
20230822,093300,55790400,13020,13020,13020,13020,5
|
|
20230822,093200,55725300,13050,13040,13050,13040,130
|
|
20230822,093100,54029580,13040,13020,13040,13010,46
|
|
20230822,093000,53430910,13040,13040,13050,13040,176
|
|
20230822,092900,51134510,13040,13050,13050,13040,112
|
|
20230822,092800,49672970,13050,13050,13050,13010,462
|
|
20230822,092700,43659820,13060,13060,13060,13060,1
|
|
20230822,092600,43646760,13060,13060,13060,13060,3
|
|
20230822,092500,43607580,13070,13070,13070,13070,0
|
|
20230822,092400,43607580,13070,13070,13070,13070,2
|
|
20230822,092300,43581440,13080,13080,13080,13080,1
|
|
20230822,092200,43568360,13080,13060,13080,13030,464
|
|
20230822,092100,37514270,13060,13090,13090,13060,471
|
|
20230822,092000,31354710,13090,13110,13110,13090,234
|
|
20230822,091900,28290320,13140,13140,13140,13140,0
|
|
20230822,091800,28290320,13140,13140,13140,13140,8
|
|
20230822,091700,28185200,13110,13110,13110,13110,108
|
|
20230822,091600,26769320,13110,13110,13110,13110,22
|
|
20230822,091500,26480900,13110,13110,13110,13110,43
|
|
20230822,091400,25917170,13110,13110,13110,13110,0
|
|
20230822,091300,25917170,13110,13110,13110,13110,0
|
|
20230822,091200,25917170,13110,13110,13110,13110,38
|
|
20230822,091100,25418990,13110,13110,13110,13110,0
|
|
20230822,091000,25418990,13110,13110,13110,13110,0
|
|
20230822,090900,25418990,13110,13110,13110,13110,0
|
|
20230822,090800,25418990,13110,13130,13130,13110,211
|
|
20230822,090700,22650600,13160,13160,13160,13160,1
|
|
20230822,090600,22637440,13170,13170,13180,13130,155
|
|
20230822,090500,20600320,13180,13180,13180,13130,327
|
|
20230822,090400,16298210,13140,13180,13180,13140,167
|
|
20230822,090300,14102420,13190,13190,13190,13190,67
|
|
20230822,090200,13218690,13180,13180,13180,13170,512
|
|
20230822,090100,6470700,13160,13160,13160,13160,0
|
|
20230822,090000,6470700,13160,13150,13160,13150,492
|