614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191100,419319920,8800,8800,8800,8800,1089
|
|
20230712,191000,419319920,8800,8800,8800,8800,0
|
|
20230712,190900,419319920,8800,8800,8800,8800,0
|
|
20230712,190800,419319920,8800,8800,8800,8800,0
|
|
20230712,190700,419319920,8800,8800,8800,8800,0
|
|
20230712,190600,419319920,8800,8800,8800,8800,0
|
|
20230712,190500,419319920,8800,8800,8800,8800,0
|
|
20230712,190400,419319920,8800,8800,8800,8800,0
|
|
20230712,190300,419319920,8800,8800,8800,8800,0
|
|
20230712,190200,419319920,8800,8800,8800,8800,0
|
|
20230712,190100,419319920,8800,8800,8800,8800,0
|
|
20230712,190000,419319920,8800,8800,8800,8800,0
|
|
20230712,185900,419319920,8800,8800,8800,8800,0
|
|
20230712,185800,419319920,8800,8800,8800,8800,0
|
|
20230712,185700,419319920,8800,8800,8800,8800,0
|
|
20230712,185600,419319920,8800,8800,8800,8800,0
|
|
20230712,185500,419319920,8800,8800,8800,8800,0
|
|
20230712,185400,419319920,8800,8800,8800,8800,0
|
|
20230712,185300,419319920,8800,8800,8800,8800,0
|
|
20230712,185200,419319920,8800,8800,8800,8800,0
|
|
20230712,185100,419319920,8800,8800,8800,8800,0
|
|
20230712,185000,419319920,8800,8800,8800,8800,0
|
|
20230712,184900,419319920,8800,8800,8800,8800,0
|
|
20230712,184800,419319920,8800,8800,8800,8800,0
|
|
20230712,184700,419319920,8800,8800,8800,8800,0
|
|
20230712,184600,419319920,8800,8800,8800,8800,0
|
|
20230712,184500,419319920,8800,8800,8800,8800,0
|
|
20230712,184400,419319920,8800,8800,8800,8800,0
|
|
20230712,184300,419319920,8800,8800,8800,8800,0
|
|
20230712,184200,419319920,8800,8800,8800,8800,0
|
|
20230712,184100,419319920,8800,8800,8800,8800,1089
|
|
20230712,184000,419319920,8800,8800,8800,8800,0
|
|
20230712,183900,419319920,8800,8800,8800,8800,0
|
|
20230712,183800,419319920,8800,8800,8800,8800,0
|
|
20230712,183700,419319920,8800,8800,8800,8800,0
|
|
20230712,183600,419319920,8800,8800,8800,8800,0
|
|
20230712,183500,419319920,8800,8800,8800,8800,0
|
|
20230712,183400,419319920,8800,8800,8800,8800,0
|
|
20230712,183300,419319920,8800,8800,8800,8800,0
|
|
20230712,183200,419319920,8800,8800,8800,8800,0
|
|
20230712,183100,419319920,8800,8800,8800,8800,0
|
|
20230712,183000,419319920,8800,8800,8800,8800,0
|
|
20230712,182900,419319920,8800,8800,8800,8800,0
|
|
20230712,182800,419319920,8800,8800,8800,8800,0
|
|
20230712,182700,419319920,8800,8800,8800,8800,0
|
|
20230712,182600,419319920,8800,8800,8800,8800,0
|
|
20230712,182500,419319920,8800,8800,8800,8800,0
|
|
20230712,182400,419319920,8800,8800,8800,8800,0
|
|
20230712,182300,419319920,8800,8800,8800,8800,0
|
|
20230712,182200,419319920,8800,8800,8800,8800,0
|
|
20230712,182100,419319920,8800,8800,8800,8800,0
|
|
20230712,182000,419319920,8800,8800,8800,8800,0
|
|
20230712,181900,419319920,8800,8800,8800,8800,0
|
|
20230712,181800,419319920,8800,8800,8800,8800,0
|
|
20230712,181700,419319920,8800,8800,8800,8800,0
|
|
20230712,181600,419319920,8800,8800,8800,8800,0
|
|
20230712,181500,419319920,8800,8800,8800,8800,0
|
|
20230712,181400,419319920,8800,8800,8800,8800,0
|
|
20230712,181300,419319920,8800,8800,8800,8800,0
|
|
20230712,181200,419319920,8800,8800,8800,8800,0
|
|
20230712,181100,419319920,8800,8800,8800,8800,1089
|
|
20230712,181000,419319920,8800,8800,8800,8800,0
|
|
20230712,180900,419319920,8800,8800,8800,8800,0
|
|
20230712,180800,419319920,8800,8800,8800,8800,0
|
|
20230712,180700,419319920,8800,8800,8800,8800,0
|
|
20230712,180600,419319920,8800,8800,8800,8800,0
|
|
20230712,180500,419319920,8800,8800,8800,8800,0
|
|
20230712,180400,419319920,8800,8800,8800,8800,0
|
|
20230712,180300,419319920,8800,8800,8800,8800,0
|
|
20230712,180200,419319920,8800,8800,8800,8800,0
|
|
20230712,180100,419319920,8800,8800,8800,8800,0
|
|
20230712,180000,419319920,8800,8800,8800,8800,0
|
|
20230712,175900,419319920,8800,8800,8800,8800,0
|
|
20230712,175800,419319920,8800,8800,8800,8800,0
|
|
20230712,175700,419319920,8800,8800,8800,8800,0
|
|
20230712,175600,419319920,8800,8800,8800,8800,0
|
|
20230712,175500,419319920,8800,8800,8800,8800,0
|
|
20230712,175400,419319920,8800,8800,8800,8800,0
|
|
20230712,175300,419319920,8800,8800,8800,8800,0
|
|
20230712,175200,419319920,8800,8800,8800,8800,0
|
|
20230712,175100,419319920,8800,8800,8800,8800,0
|
|
20230712,175000,419319920,8800,8800,8800,8800,0
|
|
20230712,174900,419319920,8800,8800,8800,8800,0
|
|
20230712,174800,419319920,8800,8800,8800,8800,0
|
|
20230712,174700,419319920,8800,8800,8800,8800,0
|
|
20230712,174600,419319920,8800,8800,8800,8800,0
|
|
20230712,174500,419319920,8800,8800,8800,8800,0
|
|
20230712,174400,419319920,8800,8800,8800,8800,0
|
|
20230712,174300,419319920,8800,8800,8800,8800,0
|
|
20230712,174200,419319920,8800,8800,8800,8800,0
|
|
20230712,174100,419319920,8800,8800,8800,8800,1089
|
|
20230712,174000,419319920,8800,8800,8800,8800,0
|
|
20230712,173900,419319920,8800,8800,8800,8800,0
|
|
20230712,173800,419319920,8800,8800,8800,8800,0
|
|
20230712,173700,419319920,8800,8800,8800,8800,0
|
|
20230712,173600,419319920,8800,8800,8800,8800,0
|
|
20230712,173500,419319920,8800,8800,8800,8800,0
|
|
20230712,173400,419319920,8800,8800,8800,8800,0
|
|
20230712,173300,419319920,8800,8800,8800,8800,0
|
|
20230712,173200,419319920,8800,8800,8800,8800,0
|
|
20230712,173100,419319920,8800,8800,8800,8800,0
|
|
20230712,173000,419319920,8800,8800,8800,8800,0
|
|
20230712,172900,419319920,8800,8800,8800,8800,0
|
|
20230712,172800,419319920,8800,8800,8800,8800,0
|
|
20230712,172700,419319920,8800,8800,8800,8800,0
|
|
20230712,172600,419319920,8800,8800,8800,8800,0
|
|
20230712,172500,419319920,8800,8800,8800,8800,0
|
|
20230712,172400,419319920,8800,8800,8800,8800,0
|
|
20230712,172300,419319920,8800,8800,8800,8800,0
|
|
20230712,172200,419319920,8800,8800,8800,8800,0
|
|
20230712,172100,419319920,8800,8800,8800,8800,0
|
|
20230712,172000,419319920,8800,8800,8800,8800,0
|
|
20230712,171900,419319920,8800,8800,8800,8800,0
|
|
20230712,171800,419319920,8800,8800,8800,8800,0
|
|
20230712,171700,419319920,8800,8800,8800,8800,0
|
|
20230712,171600,419319920,8800,8800,8800,8800,0
|
|
20230712,171500,419319920,8800,8800,8800,8800,0
|
|
20230712,171400,419319920,8800,8800,8800,8800,0
|
|
20230712,171300,419319920,8800,8800,8800,8800,0
|
|
20230712,171200,419319920,8800,8800,8800,8800,0
|
|
20230712,171100,419319920,8800,8800,8800,8800,1089
|
|
20230712,171000,419319920,8800,8800,8800,8800,0
|
|
20230712,170900,419319920,8800,8800,8800,8800,0
|
|
20230712,170800,419319920,8800,8800,8800,8800,0
|
|
20230712,170700,419319920,8800,8800,8800,8800,0
|
|
20230712,170600,419319920,8800,8800,8800,8800,0
|
|
20230712,170500,419319920,8800,8800,8800,8800,0
|
|
20230712,170400,419319920,8800,8800,8800,8800,0
|
|
20230712,170300,419319920,8800,8800,8800,8800,0
|
|
20230712,170200,419319920,8800,8800,8800,8800,0
|
|
20230712,170100,419319920,8800,8800,8800,8800,0
|
|
20230712,170000,419319920,8800,8800,8800,8800,0
|
|
20230712,165900,419319920,8800,8800,8800,8800,0
|
|
20230712,165800,419319920,8800,8800,8800,8800,0
|
|
20230712,165700,419319920,8800,8800,8800,8800,0
|
|
20230712,165600,419319920,8800,8800,8800,8800,0
|
|
20230712,165500,419319920,8800,8800,8800,8800,0
|
|
20230712,165400,419319920,8800,8800,8800,8800,0
|
|
20230712,165300,419319920,8800,8800,8800,8800,0
|
|
20230712,165200,419319920,8800,8800,8800,8800,0
|
|
20230712,165100,419319920,8800,8800,8800,8800,0
|
|
20230712,165000,419319920,8800,8800,8800,8800,0
|
|
20230712,164900,419319920,8800,8800,8800,8800,0
|
|
20230712,164800,419319920,8800,8800,8800,8800,0
|
|
20230712,164700,419319920,8800,8800,8800,8800,0
|
|
20230712,164600,419319920,8800,8800,8800,8800,0
|
|
20230712,164500,419319920,8800,8800,8800,8800,0
|
|
20230712,164400,419319920,8800,8800,8800,8800,0
|
|
20230712,164300,419319920,8800,8800,8800,8800,0
|
|
20230712,164200,419319920,8800,8800,8800,8800,0
|
|
20230712,164100,419319920,8800,8800,8800,8800,1089
|
|
20230712,164000,419319920,8800,8800,8800,8800,0
|
|
20230712,163900,419319920,8800,8800,8800,8800,0
|
|
20230712,163800,419319920,8800,8800,8800,8800,0
|
|
20230712,163700,419319920,8800,8800,8800,8800,0
|
|
20230712,163600,419319920,8800,8800,8800,8800,0
|
|
20230712,163500,419319920,8800,8800,8800,8800,0
|
|
20230712,163400,419319920,8800,8800,8800,8800,0
|
|
20230712,163300,419319920,8800,8800,8800,8800,0
|
|
20230712,163200,419319920,8800,8800,8800,8800,0
|
|
20230712,163100,419319920,8800,8800,8800,8800,0
|
|
20230712,163000,419319920,8800,8800,8800,8800,0
|
|
20230712,162900,419319920,8800,8800,8800,8800,0
|
|
20230712,162800,419319920,8800,8800,8800,8800,0
|
|
20230712,162700,419319920,8800,8800,8800,8800,0
|
|
20230712,162600,419319920,8800,8800,8800,8800,0
|
|
20230712,162500,419319920,8800,8800,8800,8800,0
|
|
20230712,162400,419319920,8800,8800,8800,8800,0
|
|
20230712,162300,419319920,8800,8800,8800,8800,0
|
|
20230712,162200,419319920,8800,8800,8800,8800,0
|
|
20230712,162100,419319920,8800,8800,8800,8800,0
|
|
20230712,162000,419319920,8800,8800,8800,8800,0
|
|
20230712,161900,419319920,8800,8800,8800,8800,0
|
|
20230712,161800,419319920,8800,8800,8800,8800,0
|
|
20230712,161700,419319920,8800,8800,8800,8800,0
|
|
20230712,161600,419319920,8800,8800,8800,8800,0
|
|
20230712,161500,419319920,8800,8800,8800,8800,0
|
|
20230712,161400,419319920,8800,8800,8800,8800,0
|
|
20230712,161300,419319920,8800,8800,8800,8800,0
|
|
20230712,161200,419319920,8800,8800,8800,8800,0
|
|
20230712,161100,419319920,8800,8800,8800,8800,1089
|
|
20230712,161000,419319920,8800,8800,8800,8800,0
|
|
20230712,160900,419319920,8800,8800,8800,8800,0
|
|
20230712,160800,419319920,8800,8800,8800,8800,0
|
|
20230712,160700,419319920,8800,8800,8800,8800,0
|
|
20230712,160600,419319920,8800,8800,8800,8800,0
|
|
20230712,160500,419319920,8800,8800,8800,8800,0
|
|
20230712,160400,419319920,8800,8800,8800,8800,0
|
|
20230712,160300,419319920,8800,8800,8800,8800,0
|
|
20230712,160200,419319920,8800,8800,8800,8800,0
|
|
20230712,160100,419319920,8800,8800,8800,8800,0
|
|
20230712,160000,419319920,8800,8800,8800,8800,0
|
|
20230712,155900,419319920,8800,8800,8800,8800,0
|
|
20230712,155800,419319920,8800,8800,8800,8800,0
|
|
20230712,155700,419319920,8800,8800,8800,8800,0
|
|
20230712,155600,419319920,8800,8800,8800,8800,0
|
|
20230712,155500,419319920,8800,8800,8800,8800,0
|
|
20230712,155400,419319920,8800,8800,8800,8800,0
|
|
20230712,155300,419319920,8800,8800,8800,8800,0
|
|
20230712,155200,419319920,8800,8800,8800,8800,0
|
|
20230712,155100,419319920,8800,8800,8800,8800,0
|
|
20230712,155000,419319920,8800,8800,8800,8800,0
|
|
20230712,154900,419319920,8800,8800,8800,8800,0
|
|
20230712,154800,419319920,8800,8800,8800,8800,0
|
|
20230712,154700,419319920,8800,8800,8800,8800,0
|
|
20230712,154600,419319920,8800,8800,8800,8800,0
|
|
20230712,154500,419319920,8800,8800,8800,8800,0
|
|
20230712,154400,419319920,8800,8800,8800,8800,0
|
|
20230712,154300,419319920,8800,8800,8800,8800,0
|
|
20230712,154200,419319920,8800,8800,8800,8800,0
|
|
20230712,154100,419319920,8800,8800,8800,8800,1089
|
|
20230712,154000,419319920,8800,8800,8800,8800,0
|
|
20230712,153900,419319920,8800,8800,8800,8800,0
|
|
20230712,153800,419319920,8800,8800,8800,8800,0
|
|
20230712,153700,419319920,8800,8800,8800,8800,0
|
|
20230712,153600,419319920,8800,8800,8800,8800,0
|
|
20230712,153500,419319920,8800,8800,8800,8800,0
|
|
20230712,153400,419319920,8800,8800,8800,8800,0
|
|
20230712,153300,419319920,8800,8800,8800,8800,0
|
|
20230712,153200,419319920,8800,8800,8800,8800,0
|
|
20230712,153100,419319920,8800,8800,8800,8800,0
|
|
20230712,153000,419319920,8800,8800,8800,8800,1089
|
|
20230712,152900,409736720,8860,8860,8860,8860,0
|
|
20230712,152800,409736720,8860,8860,8860,8860,0
|
|
20230712,152700,409736720,8860,8860,8860,8860,0
|
|
20230712,152600,409736720,8860,8860,8860,8860,0
|
|
20230712,152500,409736720,8860,8860,8860,8860,0
|
|
20230712,152400,409736720,8860,8860,8860,8860,0
|
|
20230712,152300,409736720,8860,8860,8860,8860,0
|
|
20230712,152200,409736720,8860,8860,8860,8860,0
|
|
20230712,152100,409736720,8860,8860,8860,8860,0
|
|
20230712,152000,409736720,8860,8860,8860,8860,0
|
|
20230712,151900,409736720,8860,8860,8860,8860,0
|
|
20230712,151800,409736720,8860,8820,8860,8820,2
|
|
20230712,151700,409719040,8860,8820,8860,8820,5
|
|
20230712,151600,409674860,8810,8810,8810,8810,0
|
|
20230712,151500,409674860,8810,8810,8810,8810,1
|
|
20230712,151400,409666050,8860,8860,8860,8860,1
|
|
20230712,151300,409657190,8860,8810,8860,8810,18
|
|
20230712,151200,409498210,8810,8810,8810,8810,0
|
|
20230712,151100,409498210,8810,8810,8810,8810,0
|
|
20230712,151000,409498210,8810,8830,8830,8810,492
|
|
20230712,150900,405159940,8860,8860,8860,8860,0
|
|
20230712,150800,405159940,8860,8860,8860,8860,0
|
|
20230712,150700,405159940,8860,8860,8860,8860,2
|
|
20230712,150600,405142220,8860,8870,8870,8830,211
|
|
20230712,150500,403273030,8860,8860,8860,8860,80
|
|
20230712,150400,402564230,8830,8830,8830,8830,0
|
|
20230712,150300,402564230,8830,8830,8830,8830,3
|
|
20230712,150200,402537740,8870,8870,8870,8870,0
|
|
20230712,150100,402537740,8870,8860,8870,8860,100
|
|
20230712,150000,401650890,8860,8860,8860,8860,0
|
|
20230712,145900,401650890,8860,8860,8860,8860,120
|
|
20230712,145800,400587690,8860,8860,8860,8860,30
|
|
20230712,145700,400321890,8860,8860,8860,8860,32
|
|
20230712,145600,400038370,8830,8830,8830,8830,54
|
|
20230712,145500,399561550,8830,8840,8840,8830,11
|
|
20230712,145400,399464390,8860,8860,8860,8860,1
|
|
20230712,145300,399455530,8860,8860,8860,8860,0
|
|
20230712,145200,399455530,8860,8860,8860,8860,3
|
|
20230712,145100,399428950,8860,8860,8860,8860,2
|
|
20230712,145000,399411230,8860,8860,8860,8860,0
|
|
20230712,144900,399411230,8860,8860,8860,8860,0
|
|
20230712,144800,399411230,8860,8860,8860,8860,0
|
|
20230712,144700,399411230,8860,8860,8860,8860,1
|
|
20230712,144600,399402370,8860,8860,8860,8860,0
|
|
20230712,144500,399402370,8860,8860,8860,8860,0
|
|
20230712,144400,399402370,8860,8860,8860,8860,0
|
|
20230712,144300,399402370,8860,8860,8860,8860,0
|
|
20230712,144200,399402370,8860,8860,8860,8860,1
|
|
20230712,144100,399393510,8860,8830,8860,8830,3002
|
|
20230712,144000,372807980,8830,8830,8830,8830,1342
|
|
20230712,143900,360958120,8810,8810,8810,8810,355
|
|
20230712,143800,357830570,8810,8820,8820,8810,43
|
|
20230712,143700,357451560,8820,8820,8820,8820,40
|
|
20230712,143600,357098760,8830,8830,8830,8830,0
|
|
20230712,143500,357098760,8830,8830,8830,8830,0
|
|
20230712,143400,357098760,8830,8830,8830,8830,0
|
|
20230712,143300,357098760,8830,8830,8830,8830,34
|
|
20230712,143200,356798540,8830,8830,8830,8830,0
|
|
20230712,143100,356798540,8830,8830,8830,8830,0
|
|
20230712,143000,356798540,8830,8830,8830,8830,0
|
|
20230712,142900,356798540,8830,8830,8830,8830,0
|
|
20230712,142800,356798540,8830,8830,8830,8830,0
|
|
20230712,142700,356798540,8830,8830,8830,8830,1
|
|
20230712,142600,356789710,8840,8840,8840,8840,0
|
|
20230712,142500,356789710,8840,8840,8840,8840,0
|
|
20230712,142400,356789710,8840,8840,8840,8840,0
|
|
20230712,142300,356789710,8840,8840,8840,8840,0
|
|
20230712,142200,356789710,8840,8840,8840,8840,0
|
|
20230712,142100,356789710,8840,8840,8840,8840,0
|
|
20230712,142000,356789710,8840,8840,8840,8840,0
|
|
20230712,141900,356789710,8840,8840,8840,8840,0
|
|
20230712,141800,356789710,8840,8840,8840,8840,10
|
|
20230712,141700,356701310,8800,8800,8800,8800,0
|
|
20230712,141600,356701310,8800,8800,8800,8800,0
|
|
20230712,141500,356701310,8800,8800,8800,8800,0
|
|
20230712,141400,356701310,8800,8800,8800,8800,0
|
|
20230712,141300,356701310,8800,8800,8800,8800,0
|
|
20230712,141200,356701310,8800,8800,8800,8800,0
|
|
20230712,141100,356701310,8800,8800,8800,8800,7
|
|
20230712,141000,356639710,8810,8810,8810,8810,0
|
|
20230712,140900,356639710,8810,8810,8810,8810,0
|
|
20230712,140800,356639710,8810,8840,8840,8810,6
|
|
20230712,140700,356586790,8840,8840,8840,8840,0
|
|
20230712,140600,356586790,8840,8840,8840,8840,0
|
|
20230712,140500,356586790,8840,8840,8840,8840,0
|
|
20230712,140400,356586790,8840,8840,8840,8840,0
|
|
20230712,140300,356586790,8840,8840,8840,8840,0
|
|
20230712,140200,356586790,8840,8840,8840,8840,0
|
|
20230712,140100,356586790,8840,8840,8840,8840,0
|
|
20230712,140000,356586790,8840,8840,8840,8840,0
|
|
20230712,135900,356586790,8840,8840,8840,8840,0
|
|
20230712,135800,356586790,8840,8840,8840,8840,0
|
|
20230712,135700,356586790,8840,8840,8840,8840,0
|
|
20230712,135600,356586790,8840,8840,8840,8840,0
|
|
20230712,135500,356586790,8840,8840,8840,8840,0
|
|
20230712,135400,356586790,8840,8840,8840,8840,50
|
|
20230712,135300,356144790,8840,8840,8840,8840,0
|
|
20230712,135200,356144790,8840,8840,8840,8840,0
|
|
20230712,135100,356144790,8840,8840,8840,8840,0
|
|
20230712,135000,356144790,8840,8840,8840,8840,0
|
|
20230712,134900,356144790,8840,8840,8840,8840,0
|
|
20230712,134800,356144790,8840,8840,8840,8840,0
|
|
20230712,134700,356144790,8840,8840,8840,8840,0
|
|
20230712,134600,356144790,8840,8840,8840,8840,0
|
|
20230712,134500,356144790,8840,8840,8840,8840,0
|
|
20230712,134400,356144790,8840,8840,8840,8840,1
|
|
20230712,134300,356135950,8800,8800,8800,8800,24
|
|
20230712,134200,355924750,8800,8800,8800,8800,8
|
|
20230712,134100,355854350,8850,8850,8850,8850,0
|
|
20230712,134000,355854350,8850,8850,8850,8850,0
|
|
20230712,133900,355854350,8850,8850,8850,8850,0
|
|
20230712,133800,355854350,8850,8850,8850,8850,0
|
|
20230712,133700,355854350,8850,8850,8850,8850,0
|
|
20230712,133600,355854350,8850,8850,8850,8850,0
|
|
20230712,133500,355854350,8850,8850,8850,8850,0
|
|
20230712,133400,355854350,8850,8850,8850,8850,0
|
|
20230712,133300,355854350,8850,8850,8850,8850,0
|
|
20230712,133200,355854350,8850,8850,8850,8850,0
|
|
20230712,133100,355854350,8850,8850,8850,8850,0
|
|
20230712,133000,355854350,8850,8850,8850,8850,0
|
|
20230712,132900,355854350,8850,8850,8850,8850,0
|
|
20230712,132800,355854350,8850,8850,8850,8850,0
|
|
20230712,132700,355854350,8850,8850,8850,8850,0
|
|
20230712,132600,355854350,8850,8850,8850,8850,1
|
|
20230712,132500,355845500,8850,8850,8850,8850,0
|
|
20230712,132400,355845500,8850,8850,8850,8850,0
|
|
20230712,132300,355845500,8850,8850,8850,8850,0
|
|
20230712,132200,355845500,8850,8850,8850,8850,0
|
|
20230712,132100,355845500,8850,8850,8850,8850,0
|
|
20230712,132000,355845500,8850,8850,8850,8850,0
|
|
20230712,131900,355845500,8850,8850,8850,8850,0
|
|
20230712,131800,355845500,8850,8850,8850,8850,0
|
|
20230712,131700,355845500,8850,8850,8850,8850,0
|
|
20230712,131600,355845500,8850,8850,8850,8850,0
|
|
20230712,131500,355845500,8850,8850,8850,8850,0
|
|
20230712,131400,355845500,8850,8850,8850,8850,0
|
|
20230712,131300,355845500,8850,8850,8850,8850,10
|
|
20230712,131200,355757000,8860,8860,8860,8860,0
|
|
20230712,131100,355757000,8860,8860,8860,8860,0
|
|
20230712,131000,355757000,8860,8860,8860,8860,0
|
|
20230712,130900,355757000,8860,8860,8860,8860,0
|
|
20230712,130800,355757000,8860,8860,8860,8860,0
|
|
20230712,130700,355757000,8860,8860,8860,8860,1
|
|
20230712,130600,355748140,8850,8850,8850,8850,10
|
|
20230712,130500,355659640,8850,8850,8850,8850,0
|
|
20230712,130400,355659640,8850,8850,8850,8850,1
|
|
20230712,130300,355650790,8780,8780,8780,8780,0
|
|
20230712,130200,355650790,8780,8780,8780,8780,0
|
|
20230712,130100,355650790,8780,8780,8780,8780,0
|
|
20230712,130000,355650790,8780,8870,8870,8770,9190
|
|
20230712,125900,274894820,8870,8870,8870,8870,0
|
|
20230712,125800,274894820,8870,8870,8870,8870,5
|
|
20230712,125700,274850470,8880,8880,8880,8880,0
|
|
20230712,125600,274850470,8880,8870,8880,8870,346
|
|
20230712,125500,271781440,8870,8870,8870,8870,0
|
|
20230712,125400,271781440,8870,8870,8870,8870,0
|
|
20230712,125300,271781440,8870,8870,8870,8870,5
|
|
20230712,125200,271737090,8880,8880,8880,8880,2
|
|
20230712,125100,271719330,8880,8870,8880,8870,101
|
|
20230712,125000,270823450,8870,8840,8870,8840,30
|
|
20230712,124900,270558210,8840,8840,8840,8840,800
|
|
20230712,124800,263486210,8850,8850,8850,8840,294
|
|
20230712,124700,260884360,8860,8860,8860,8860,295
|
|
20230712,124600,258270660,8860,8860,8860,8860,0
|
|
20230712,124500,258270660,8860,8860,8860,8860,0
|
|
20230712,124400,258270660,8860,8860,8860,8860,0
|
|
20230712,124300,258270660,8860,8860,8860,8860,5
|
|
20230712,124200,258226360,8870,8870,8870,8870,0
|
|
20230712,124100,258226360,8870,8860,8870,8860,105
|
|
20230712,124000,257295270,8870,8870,8870,8870,0
|
|
20230712,123900,257295270,8870,8870,8870,8870,0
|
|
20230712,123800,257295270,8870,8870,8870,8870,0
|
|
20230712,123700,257295270,8870,8870,8870,8870,0
|
|
20230712,123600,257295270,8870,8860,8870,8860,50
|
|
20230712,123500,256852200,8860,8860,8860,8860,70
|
|
20230712,123400,256232000,8860,8860,8860,8860,1
|
|
20230712,123300,256223140,8860,8860,8860,8860,0
|
|
20230712,123200,256223140,8860,8860,8860,8860,0
|
|
20230712,123100,256223140,8860,8860,8860,8860,0
|
|
20230712,123000,256223140,8860,8860,8860,8860,0
|
|
20230712,122900,256223140,8860,8850,8860,8850,34
|
|
20230712,122800,255922200,8860,8850,8860,8850,3
|
|
20230712,122700,255895640,8860,8860,8860,8860,0
|
|
20230712,122600,255895640,8860,8860,8860,8860,0
|
|
20230712,122500,255895640,8860,8860,8860,8860,0
|
|
20230712,122400,255895640,8860,8860,8860,8860,0
|
|
20230712,122300,255895640,8860,8860,8860,8860,0
|
|
20230712,122200,255895640,8860,8860,8860,8860,15
|
|
20230712,122100,255762740,8850,8850,8850,8850,0
|
|
20230712,122000,255762740,8850,8850,8850,8850,20
|
|
20230712,121900,255585740,8860,8860,8860,8860,0
|
|
20230712,121800,255585740,8860,8860,8860,8860,5
|
|
20230712,121700,255541440,8850,8850,8850,8850,70
|
|
20230712,121600,254921940,8860,8860,8860,8860,200
|
|
20230712,121500,253149940,8860,8860,8860,8860,1
|
|
20230712,121400,253141080,8840,8850,8850,8840,4000
|
|
20230712,121300,217780230,8860,8860,8860,8860,0
|
|
20230712,121200,217780230,8860,8860,8860,8860,0
|
|
20230712,121100,217780230,8860,8850,8860,8850,11
|
|
20230712,121000,217682870,8850,8850,8850,8850,17
|
|
20230712,120900,217532420,8860,8860,8860,8860,0
|
|
20230712,120800,217532420,8860,8860,8860,8860,22
|
|
20230712,120700,217337500,8860,8850,8860,8850,23
|
|
20230712,120600,217133820,8850,8850,8850,8850,0
|
|
20230712,120500,217133820,8850,8850,8850,8850,25
|
|
20230712,120400,216912570,8860,8860,8860,8860,0
|
|
20230712,120300,216912570,8860,8860,8860,8860,0
|
|
20230712,120200,216912570,8860,8860,8860,8860,1
|
|
20230712,120100,216903710,8850,8820,8850,8820,5074
|
|
20230712,120000,172075780,8820,8820,8820,8820,1
|
|
20230712,115900,172066960,8820,8820,8820,8820,2
|
|
20230712,115800,172049320,8820,8820,8820,8820,43
|
|
20230712,115700,171670060,8820,8820,8820,8820,0
|
|
20230712,115600,171670060,8820,8820,8820,8800,302
|
|
20230712,115500,169012420,8800,8820,8820,8800,203
|
|
20230712,115400,167225860,8820,8820,8820,8820,24
|
|
20230712,115300,167014180,8820,8820,8820,8820,1
|
|
20230712,115200,167005360,8810,8810,8810,8810,130
|
|
20230712,115100,165860060,8820,8820,8820,8820,0
|
|
20230712,115000,165860060,8820,8820,8820,8820,0
|
|
20230712,114900,165860060,8820,8820,8820,8820,50
|
|
20230712,114800,165419060,8820,8820,8820,8820,1
|
|
20230712,114700,165410240,8810,8810,8810,8810,0
|
|
20230712,114600,165410240,8810,8810,8810,8810,0
|
|
20230712,114500,165410240,8810,8810,8810,8810,111
|
|
20230712,114400,164432330,8800,8800,8800,8800,0
|
|
20230712,114300,164432330,8800,8800,8800,8800,0
|
|
20230712,114200,164432330,8800,8800,8800,8800,0
|
|
20230712,114100,164432330,8800,8800,8800,8800,1
|
|
20230712,114000,164423530,8810,8810,8810,8810,0
|
|
20230712,113900,164423530,8810,8810,8810,8810,0
|
|
20230712,113800,164423530,8810,8810,8810,8810,54
|
|
20230712,113700,163947790,8810,8810,8810,8810,3
|
|
20230712,113600,163921360,8810,8800,8810,8800,13
|
|
20230712,113500,163806840,8800,8800,8800,8800,5
|
|
20230712,113400,163762840,8810,8810,8810,8810,0
|
|
20230712,113300,163762840,8810,8810,8810,8810,0
|
|
20230712,113200,163762840,8810,8810,8810,8810,0
|
|
20230712,113100,163762840,8810,8810,8810,8810,0
|
|
20230712,113000,163762840,8810,8810,8810,8810,0
|
|
20230712,112900,163762840,8810,8810,8810,8810,0
|
|
20230712,112800,163762840,8810,8810,8810,8810,0
|
|
20230712,112700,163762840,8810,8810,8810,8810,18
|
|
20230712,112600,163604260,8810,8810,8810,8810,0
|
|
20230712,112500,163604260,8810,8810,8810,8810,0
|
|
20230712,112400,163604260,8810,8810,8810,8810,1
|
|
20230712,112300,163595450,8820,8820,8820,8820,0
|
|
20230712,112200,163595450,8820,8820,8820,8820,0
|
|
20230712,112100,163595450,8820,8820,8820,8820,2
|
|
20230712,112000,163577810,8830,8830,8830,8830,0
|
|
20230712,111900,163577810,8830,8830,8830,8830,472
|
|
20230712,111800,159410050,8830,8830,8830,8830,4
|
|
20230712,111700,159374730,8830,8830,8830,8830,1
|
|
20230712,111600,159365900,8810,8810,8810,8810,100
|
|
20230712,111500,158484900,8810,8810,8810,8810,100
|
|
20230712,111400,157603900,8830,8830,8830,8830,0
|
|
20230712,111300,157603900,8830,8830,8830,8830,0
|
|
20230712,111200,157603900,8830,8830,8830,8830,1
|
|
20230712,111100,157595070,8800,8800,8800,8800,0
|
|
20230712,111000,157595070,8800,8810,8830,8800,22
|
|
20230712,110900,157401430,8810,8810,8810,8810,2
|
|
20230712,110800,157383810,8810,8810,8810,8810,0
|
|
20230712,110700,157383810,8810,8810,8810,8810,0
|
|
20230712,110600,157383810,8810,8810,8810,8810,0
|
|
20230712,110500,157383810,8810,8810,8810,8810,20
|
|
20230712,110400,157207610,8810,8810,8810,8810,0
|
|
20230712,110300,157207610,8810,8810,8810,8810,13
|
|
20230712,110200,157093080,8810,8810,8810,8810,0
|
|
20230712,110100,157093080,8810,8810,8810,8810,50
|
|
20230712,110000,156652580,8820,8820,8820,8820,0
|
|
20230712,105900,156652580,8820,8820,8820,8820,0
|
|
20230712,105800,156652580,8820,8820,8820,8820,0
|
|
20230712,105700,156652580,8820,8820,8820,8820,0
|
|
20230712,105600,156652580,8820,8820,8820,8820,0
|
|
20230712,105500,156652580,8820,8820,8820,8820,0
|
|
20230712,105400,156652580,8820,8820,8820,8820,0
|
|
20230712,105300,156652580,8820,8820,8820,8820,0
|
|
20230712,105200,156652580,8820,8820,8820,8820,0
|
|
20230712,105100,156652580,8820,8820,8820,8820,1
|
|
20230712,105000,156643760,8800,8800,8800,8800,63
|
|
20230712,104900,156089360,8810,8810,8810,8810,0
|
|
20230712,104800,156089360,8810,8810,8810,8810,0
|
|
20230712,104700,156089360,8810,8810,8810,8810,0
|
|
20230712,104600,156089360,8810,8820,8820,8810,12
|
|
20230712,104500,155983620,8820,8820,8820,8820,0
|
|
20230712,104400,155983620,8820,8820,8820,8820,211
|
|
20230712,104300,154122600,8820,8820,8820,8820,0
|
|
20230712,104200,154122600,8820,8820,8820,8820,0
|
|
20230712,104100,154122600,8820,8820,8820,8820,0
|
|
20230712,104000,154122600,8820,8820,8820,8820,0
|
|
20230712,103900,154122600,8820,8820,8820,8820,0
|
|
20230712,103800,154122600,8820,8820,8820,8820,0
|
|
20230712,103700,154122600,8820,8820,8820,8820,0
|
|
20230712,103600,154122600,8820,8820,8820,8820,0
|
|
20230712,103500,154122600,8820,8820,8820,8820,0
|
|
20230712,103400,154122600,8820,8820,8820,8820,200
|
|
20230712,103300,152358600,8820,8820,8820,8820,0
|
|
20230712,103200,152358600,8820,8820,8820,8820,0
|
|
20230712,103100,152358600,8820,8820,8820,8820,0
|
|
20230712,103000,152358600,8820,8820,8820,8820,0
|
|
20230712,102900,152358600,8820,8820,8820,8820,0
|
|
20230712,102800,152358600,8820,8820,8820,8820,0
|
|
20230712,102700,152358600,8820,8820,8820,8820,0
|
|
20230712,102600,152358600,8820,8820,8820,8820,0
|
|
20230712,102500,152358600,8820,8820,8820,8820,10
|
|
20230712,102400,152270400,8820,8820,8820,8820,10
|
|
20230712,102300,152182200,8800,8800,8800,8800,0
|
|
20230712,102200,152182200,8800,8800,8800,8800,0
|
|
20230712,102100,152182200,8800,8810,8810,8800,44
|
|
20230712,102000,151794580,8810,8810,8810,8810,5
|
|
20230712,101900,151750530,8810,8810,8810,8810,0
|
|
20230712,101800,151750530,8810,8810,8810,8810,0
|
|
20230712,101700,151750530,8810,8820,8820,8810,53
|
|
20230712,101600,151283100,8820,8820,8820,8820,0
|
|
20230712,101500,151283100,8820,8820,8820,8820,0
|
|
20230712,101400,151283100,8820,8810,8820,8810,2500
|
|
20230712,101300,129246710,8810,8810,8810,8810,58
|
|
20230712,101200,128735730,8810,8810,8810,8810,0
|
|
20230712,101100,128735730,8810,8810,8810,8810,3
|
|
20230712,101000,128709300,8810,8810,8810,8810,833
|
|
20230712,100900,121370570,8800,8810,8810,8800,40
|
|
20230712,100800,121018560,8810,8810,8810,8810,0
|
|
20230712,100700,121018560,8810,8810,8810,8810,50
|
|
20230712,100600,120578060,8800,8800,8800,8800,0
|
|
20230712,100500,120578060,8800,8800,8800,8800,0
|
|
20230712,100400,120578060,8800,8800,8800,8800,17
|
|
20230712,100300,120428460,8800,8800,8800,8800,0
|
|
20230712,100200,120428460,8800,8800,8800,8800,0
|
|
20230712,100100,120428460,8800,8800,8800,8800,5
|
|
20230712,100000,120384460,8800,8800,8800,8800,0
|
|
20230712,095900,120384460,8800,8800,8800,8800,0
|
|
20230712,095800,120384460,8800,8800,8800,8800,0
|
|
20230712,095700,120384460,8800,8800,8800,8800,0
|
|
20230712,095600,120384460,8800,8800,8800,8800,0
|
|
20230712,095500,120384460,8800,8800,8800,8800,0
|
|
20230712,095400,120384460,8800,8800,8800,8800,0
|
|
20230712,095300,120384460,8800,8800,8800,8800,600
|
|
20230712,095200,115104460,8800,8800,8800,8800,0
|
|
20230712,095100,115104460,8800,8800,8800,8800,15
|
|
20230712,095000,114972460,8800,8800,8800,8800,0
|
|
20230712,094900,114972460,8800,8800,8800,8800,0
|
|
20230712,094800,114972460,8800,8800,8800,8800,0
|
|
20230712,094700,114972460,8800,8810,8810,8800,135
|
|
20230712,094600,113784140,8810,8810,8810,8810,0
|
|
20230712,094500,113784140,8810,8810,8810,8810,0
|
|
20230712,094400,113784140,8810,8810,8810,8810,0
|
|
20230712,094300,113784140,8810,8810,8810,8810,0
|
|
20230712,094200,113784140,8810,8810,8810,8810,8
|
|
20230712,094100,113713660,8820,8820,8820,8820,0
|
|
20230712,094000,113713660,8820,8810,8820,8800,19
|
|
20230712,093900,113546410,8810,8810,8810,8810,0
|
|
20230712,093800,113546410,8810,8810,8810,8810,104
|
|
20230712,093700,112630170,8800,8790,8800,8790,1103
|
|
20230712,093600,102926390,8790,8790,8790,8790,1
|
|
20230712,093500,102917600,8780,8790,8790,8780,399
|
|
20230712,093400,99413380,8790,8790,8790,8790,100
|
|
20230712,093300,98534380,8790,8790,8790,8790,1
|
|
20230712,093200,98525590,8790,8790,8790,8790,10
|
|
20230712,093100,98437690,8790,8790,8790,8790,50
|
|
20230712,093000,97998190,8790,8790,8790,8780,72
|
|
20230712,092900,97365330,8800,8800,8800,8800,5
|
|
20230712,092800,97321330,8800,8800,8800,8800,0
|
|
20230712,092700,97321330,8800,8800,8800,8800,1
|
|
20230712,092600,97312530,8760,8760,8760,8760,0
|
|
20230712,092500,97312530,8760,8760,8760,8760,80
|
|
20230712,092400,96611730,8770,8770,8770,8770,52
|
|
20230712,092300,96155690,8770,8780,8780,8770,500
|
|
20230712,092200,91766180,8800,8800,8800,8800,438
|
|
20230712,092100,87911780,8800,8810,8810,8800,20
|
|
20230712,092000,87735700,8820,8820,8820,8820,0
|
|
20230712,091900,87735700,8820,8820,8820,8820,19
|
|
20230712,091800,87568120,8810,8830,8830,8810,100
|
|
20230712,091700,86687080,8820,8820,8820,8820,21
|
|
20230712,091600,86501860,8800,8800,8800,8800,635
|
|
20230712,091500,80913860,8800,8800,8800,8800,1
|
|
20230712,091400,80905060,8800,8800,8800,8800,220
|
|
20230712,091300,78969060,8780,8780,8780,8780,70
|
|
20230712,091200,78354460,8780,8790,8790,8780,123
|
|
20230712,091100,77273390,8790,8810,8810,8790,209
|
|
20230712,091000,75435860,8790,8780,8790,8780,1007
|
|
20230712,090900,66585570,8780,8780,8780,8780,339
|
|
20230712,090800,63609150,8770,8780,8780,8770,482
|
|
20230712,090700,59379310,8780,8780,8780,8780,112
|
|
20230712,090600,58395950,8780,8780,8780,8780,200
|
|
20230712,090500,56639950,8780,8780,8780,8780,100
|
|
20230712,090400,55761950,8790,8790,8790,8790,1
|
|
20230712,090300,55753160,8790,8790,8790,8790,0
|
|
20230712,090200,55753160,8790,8790,8790,8790,90
|
|
20230712,090100,54962060,8790,8790,8790,8790,100
|
|
20230712,090000,54083060,8730,8700,8840,8700,6216
|