660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195700,415850850,12510,12510,12510,12510,1151
|
|
20230712,195600,415850850,12510,12510,12510,12510,0
|
|
20230712,195500,415850850,12510,12510,12510,12510,0
|
|
20230712,195400,415850850,12510,12510,12510,12510,0
|
|
20230712,195300,415850850,12510,12510,12510,12510,0
|
|
20230712,195200,415850850,12510,12510,12510,12510,0
|
|
20230712,195100,415850850,12510,12510,12510,12510,0
|
|
20230712,195000,415850850,12510,12510,12510,12510,0
|
|
20230712,194900,415850850,12510,12510,12510,12510,0
|
|
20230712,194800,415850850,12510,12510,12510,12510,0
|
|
20230712,194700,415850850,12510,12510,12510,12510,0
|
|
20230712,194600,415850850,12510,12510,12510,12510,0
|
|
20230712,194500,415850850,12510,12510,12510,12510,0
|
|
20230712,194400,415850850,12510,12510,12510,12510,0
|
|
20230712,194300,415850850,12510,12510,12510,12510,0
|
|
20230712,194200,415850850,12510,12510,12510,12510,0
|
|
20230712,194100,415850850,12510,12510,12510,12510,0
|
|
20230712,194000,415850850,12510,12510,12510,12510,0
|
|
20230712,193900,415850850,12510,12510,12510,12510,0
|
|
20230712,193800,415850850,12510,12510,12510,12510,0
|
|
20230712,193700,415850850,12510,12510,12510,12510,0
|
|
20230712,193600,415850850,12510,12510,12510,12510,0
|
|
20230712,193500,415850850,12510,12510,12510,12510,0
|
|
20230712,193400,415850850,12510,12510,12510,12510,0
|
|
20230712,193300,415850850,12510,12510,12510,12510,0
|
|
20230712,193200,415850850,12510,12510,12510,12510,0
|
|
20230712,193100,415850850,12510,12510,12510,12510,0
|
|
20230712,193000,415850850,12510,12510,12510,12510,0
|
|
20230712,192900,415850850,12510,12510,12510,12510,0
|
|
20230712,192800,415850850,12510,12510,12510,12510,0
|
|
20230712,192700,415850850,12510,12510,12510,12510,1151
|
|
20230712,192600,415850850,12510,12510,12510,12510,0
|
|
20230712,192500,415850850,12510,12510,12510,12510,0
|
|
20230712,192400,415850850,12510,12510,12510,12510,0
|
|
20230712,192300,415850850,12510,12510,12510,12510,0
|
|
20230712,192200,415850850,12510,12510,12510,12510,0
|
|
20230712,192100,415850850,12510,12510,12510,12510,0
|
|
20230712,192000,415850850,12510,12510,12510,12510,0
|
|
20230712,191900,415850850,12510,12510,12510,12510,0
|
|
20230712,191800,415850850,12510,12510,12510,12510,0
|
|
20230712,191700,415850850,12510,12510,12510,12510,0
|
|
20230712,191600,415850850,12510,12510,12510,12510,0
|
|
20230712,191500,415850850,12510,12510,12510,12510,0
|
|
20230712,191400,415850850,12510,12510,12510,12510,0
|
|
20230712,191300,415850850,12510,12510,12510,12510,0
|
|
20230712,191200,415850850,12510,12510,12510,12510,0
|
|
20230712,191100,415850850,12510,12510,12510,12510,0
|
|
20230712,191000,415850850,12510,12510,12510,12510,0
|
|
20230712,190900,415850850,12510,12510,12510,12510,0
|
|
20230712,190800,415850850,12510,12510,12510,12510,0
|
|
20230712,190700,415850850,12510,12510,12510,12510,0
|
|
20230712,190600,415850850,12510,12510,12510,12510,0
|
|
20230712,190500,415850850,12510,12510,12510,12510,0
|
|
20230712,190400,415850850,12510,12510,12510,12510,0
|
|
20230712,190300,415850850,12510,12510,12510,12510,0
|
|
20230712,190200,415850850,12510,12510,12510,12510,0
|
|
20230712,190100,415850850,12510,12510,12510,12510,0
|
|
20230712,190000,415850850,12510,12510,12510,12510,0
|
|
20230712,185900,415850850,12510,12510,12510,12510,0
|
|
20230712,185800,415850850,12510,12510,12510,12510,0
|
|
20230712,185700,415850850,12510,12510,12510,12510,1151
|
|
20230712,185600,415850850,12510,12510,12510,12510,0
|
|
20230712,185500,415850850,12510,12510,12510,12510,0
|
|
20230712,185400,415850850,12510,12510,12510,12510,0
|
|
20230712,185300,415850850,12510,12510,12510,12510,0
|
|
20230712,185200,415850850,12510,12510,12510,12510,0
|
|
20230712,185100,415850850,12510,12510,12510,12510,0
|
|
20230712,185000,415850850,12510,12510,12510,12510,0
|
|
20230712,184900,415850850,12510,12510,12510,12510,0
|
|
20230712,184800,415850850,12510,12510,12510,12510,0
|
|
20230712,184700,415850850,12510,12510,12510,12510,0
|
|
20230712,184600,415850850,12510,12510,12510,12510,0
|
|
20230712,184500,415850850,12510,12510,12510,12510,0
|
|
20230712,184400,415850850,12510,12510,12510,12510,0
|
|
20230712,184300,415850850,12510,12510,12510,12510,0
|
|
20230712,184200,415850850,12510,12510,12510,12510,0
|
|
20230712,184100,415850850,12510,12510,12510,12510,0
|
|
20230712,184000,415850850,12510,12510,12510,12510,0
|
|
20230712,183900,415850850,12510,12510,12510,12510,0
|
|
20230712,183800,415850850,12510,12510,12510,12510,0
|
|
20230712,183700,415850850,12510,12510,12510,12510,0
|
|
20230712,183600,415850850,12510,12510,12510,12510,0
|
|
20230712,183500,415850850,12510,12510,12510,12510,0
|
|
20230712,183400,415850850,12510,12510,12510,12510,0
|
|
20230712,183300,415850850,12510,12510,12510,12510,0
|
|
20230712,183200,415850850,12510,12510,12510,12510,0
|
|
20230712,183100,415850850,12510,12510,12510,12510,0
|
|
20230712,183000,415850850,12510,12510,12510,12510,0
|
|
20230712,182900,415850850,12510,12510,12510,12510,0
|
|
20230712,182800,415850850,12510,12510,12510,12510,0
|
|
20230712,182700,415850850,12510,12510,12510,12510,1151
|
|
20230712,182600,415850850,12510,12510,12510,12510,0
|
|
20230712,182500,415850850,12510,12510,12510,12510,0
|
|
20230712,182400,415850850,12510,12510,12510,12510,0
|
|
20230712,182300,415850850,12510,12510,12510,12510,0
|
|
20230712,182200,415850850,12510,12510,12510,12510,0
|
|
20230712,182100,415850850,12510,12510,12510,12510,0
|
|
20230712,182000,415850850,12510,12510,12510,12510,0
|
|
20230712,181900,415850850,12510,12510,12510,12510,0
|
|
20230712,181800,415850850,12510,12510,12510,12510,0
|
|
20230712,181700,415850850,12510,12510,12510,12510,0
|
|
20230712,181600,415850850,12510,12510,12510,12510,0
|
|
20230712,181500,415850850,12510,12510,12510,12510,0
|
|
20230712,181400,415850850,12510,12510,12510,12510,0
|
|
20230712,181300,415850850,12510,12510,12510,12510,0
|
|
20230712,181200,415850850,12510,12510,12510,12510,0
|
|
20230712,181100,415850850,12510,12510,12510,12510,0
|
|
20230712,181000,415850850,12510,12510,12510,12510,0
|
|
20230712,180900,415850850,12510,12510,12510,12510,0
|
|
20230712,180800,415850850,12510,12510,12510,12510,0
|
|
20230712,180700,415850850,12510,12510,12510,12510,0
|
|
20230712,180600,415850850,12510,12510,12510,12510,0
|
|
20230712,180500,415850850,12510,12510,12510,12510,0
|
|
20230712,180400,415850850,12510,12510,12510,12510,0
|
|
20230712,180300,415850850,12510,12510,12510,12510,0
|
|
20230712,180200,415850850,12510,12510,12510,12510,0
|
|
20230712,180100,415850850,12510,12510,12510,12510,0
|
|
20230712,180000,415850850,12510,12510,12510,12510,0
|
|
20230712,175900,415850850,12510,12510,12510,12510,0
|
|
20230712,175800,415850850,12510,12510,12510,12510,0
|
|
20230712,175700,415850850,12510,12510,12510,12510,1151
|
|
20230712,175600,415850850,12510,12510,12510,12510,0
|
|
20230712,175500,415850850,12510,12510,12510,12510,0
|
|
20230712,175400,415850850,12510,12510,12510,12510,0
|
|
20230712,175300,415850850,12510,12510,12510,12510,0
|
|
20230712,175200,415850850,12510,12510,12510,12510,0
|
|
20230712,175100,415850850,12510,12510,12510,12510,0
|
|
20230712,175000,415850850,12510,12510,12510,12510,0
|
|
20230712,174900,415850850,12510,12510,12510,12510,0
|
|
20230712,174800,415850850,12510,12510,12510,12510,0
|
|
20230712,174700,415850850,12510,12510,12510,12510,0
|
|
20230712,174600,415850850,12510,12510,12510,12510,0
|
|
20230712,174500,415850850,12510,12510,12510,12510,0
|
|
20230712,174400,415850850,12510,12510,12510,12510,0
|
|
20230712,174300,415850850,12510,12510,12510,12510,0
|
|
20230712,174200,415850850,12510,12510,12510,12510,0
|
|
20230712,174100,415850850,12510,12510,12510,12510,0
|
|
20230712,174000,415850850,12510,12510,12510,12510,0
|
|
20230712,173900,415850850,12510,12510,12510,12510,0
|
|
20230712,173800,415850850,12510,12510,12510,12510,0
|
|
20230712,173700,415850850,12510,12510,12510,12510,0
|
|
20230712,173600,415850850,12510,12510,12510,12510,0
|
|
20230712,173500,415850850,12510,12510,12510,12510,0
|
|
20230712,173400,415850850,12510,12510,12510,12510,0
|
|
20230712,173300,415850850,12510,12510,12510,12510,0
|
|
20230712,173200,415850850,12510,12510,12510,12510,0
|
|
20230712,173100,415850850,12510,12510,12510,12510,0
|
|
20230712,173000,415850850,12510,12510,12510,12510,0
|
|
20230712,172900,415850850,12510,12510,12510,12510,0
|
|
20230712,172800,415850850,12510,12510,12510,12510,0
|
|
20230712,172700,415850850,12510,12510,12510,12510,1151
|
|
20230712,172600,415850850,12510,12510,12510,12510,0
|
|
20230712,172500,415850850,12510,12510,12510,12510,0
|
|
20230712,172400,415850850,12510,12510,12510,12510,0
|
|
20230712,172300,415850850,12510,12510,12510,12510,0
|
|
20230712,172200,415850850,12510,12510,12510,12510,0
|
|
20230712,172100,415850850,12510,12510,12510,12510,0
|
|
20230712,172000,415850850,12510,12510,12510,12510,0
|
|
20230712,171900,415850850,12510,12510,12510,12510,0
|
|
20230712,171800,415850850,12510,12510,12510,12510,0
|
|
20230712,171700,415850850,12510,12510,12510,12510,0
|
|
20230712,171600,415850850,12510,12510,12510,12510,0
|
|
20230712,171500,415850850,12510,12510,12510,12510,0
|
|
20230712,171400,415850850,12510,12510,12510,12510,0
|
|
20230712,171300,415850850,12510,12510,12510,12510,0
|
|
20230712,171200,415850850,12510,12510,12510,12510,0
|
|
20230712,171100,415850850,12510,12510,12510,12510,0
|
|
20230712,171000,415850850,12510,12510,12510,12510,0
|
|
20230712,170900,415850850,12510,12510,12510,12510,0
|
|
20230712,170800,415850850,12510,12510,12510,12510,0
|
|
20230712,170700,415850850,12510,12510,12510,12510,0
|
|
20230712,170600,415850850,12510,12510,12510,12510,0
|
|
20230712,170500,415850850,12510,12510,12510,12510,0
|
|
20230712,170400,415850850,12510,12510,12510,12510,0
|
|
20230712,170300,415850850,12510,12510,12510,12510,0
|
|
20230712,170200,415850850,12510,12510,12510,12510,0
|
|
20230712,170100,415850850,12510,12510,12510,12510,0
|
|
20230712,170000,415850850,12510,12510,12510,12510,0
|
|
20230712,165900,415850850,12510,12510,12510,12510,0
|
|
20230712,165800,415850850,12510,12510,12510,12510,0
|
|
20230712,165700,415850850,12510,12510,12510,12510,1151
|
|
20230712,165600,415850850,12510,12510,12510,12510,0
|
|
20230712,165500,415850850,12510,12510,12510,12510,0
|
|
20230712,165400,415850850,12510,12510,12510,12510,0
|
|
20230712,165300,415850850,12510,12510,12510,12510,0
|
|
20230712,165200,415850850,12510,12510,12510,12510,0
|
|
20230712,165100,415850850,12510,12510,12510,12510,0
|
|
20230712,165000,415850850,12510,12510,12510,12510,0
|
|
20230712,164900,415850850,12510,12510,12510,12510,0
|
|
20230712,164800,415850850,12510,12510,12510,12510,0
|
|
20230712,164700,415850850,12510,12510,12510,12510,0
|
|
20230712,164600,415850850,12510,12510,12510,12510,0
|
|
20230712,164500,415850850,12510,12510,12510,12510,0
|
|
20230712,164400,415850850,12510,12510,12510,12510,0
|
|
20230712,164300,415850850,12510,12510,12510,12510,0
|
|
20230712,164200,415850850,12510,12510,12510,12510,0
|
|
20230712,164100,415850850,12510,12510,12510,12510,0
|
|
20230712,164000,415850850,12510,12510,12510,12510,0
|
|
20230712,163900,415850850,12510,12510,12510,12510,0
|
|
20230712,163800,415850850,12510,12510,12510,12510,0
|
|
20230712,163700,415850850,12510,12510,12510,12510,0
|
|
20230712,163600,415850850,12510,12510,12510,12510,0
|
|
20230712,163500,415850850,12510,12510,12510,12510,0
|
|
20230712,163400,415850850,12510,12510,12510,12510,0
|
|
20230712,163300,415850850,12510,12510,12510,12510,0
|
|
20230712,163200,415850850,12510,12510,12510,12510,0
|
|
20230712,163100,415850850,12510,12510,12510,12510,0
|
|
20230712,163000,415850850,12510,12510,12510,12510,0
|
|
20230712,162900,415850850,12510,12510,12510,12510,0
|
|
20230712,162800,415850850,12510,12510,12510,12510,0
|
|
20230712,162700,415850850,12510,12510,12510,12510,1151
|
|
20230712,162600,415850850,12510,12510,12510,12510,0
|
|
20230712,162500,415850850,12510,12510,12510,12510,0
|
|
20230712,162400,415850850,12510,12510,12510,12510,0
|
|
20230712,162300,415850850,12510,12510,12510,12510,0
|
|
20230712,162200,415850850,12510,12510,12510,12510,0
|
|
20230712,162100,415850850,12510,12510,12510,12510,0
|
|
20230712,162000,415850850,12510,12510,12510,12510,0
|
|
20230712,161900,415850850,12510,12510,12510,12510,0
|
|
20230712,161800,415850850,12510,12510,12510,12510,0
|
|
20230712,161700,415850850,12510,12510,12510,12510,0
|
|
20230712,161600,415850850,12510,12510,12510,12510,0
|
|
20230712,161500,415850850,12510,12510,12510,12510,0
|
|
20230712,161400,415850850,12510,12510,12510,12510,0
|
|
20230712,161300,415850850,12510,12510,12510,12510,0
|
|
20230712,161200,415850850,12510,12510,12510,12510,0
|
|
20230712,161100,415850850,12510,12510,12510,12510,0
|
|
20230712,161000,415850850,12510,12510,12510,12510,0
|
|
20230712,160900,415850850,12510,12510,12510,12510,0
|
|
20230712,160800,415850850,12510,12510,12510,12510,0
|
|
20230712,160700,415850850,12510,12510,12510,12510,0
|
|
20230712,160600,415850850,12510,12510,12510,12510,0
|
|
20230712,160500,415850850,12510,12510,12510,12510,0
|
|
20230712,160400,415850850,12510,12510,12510,12510,0
|
|
20230712,160300,415850850,12510,12510,12510,12510,0
|
|
20230712,160200,415850850,12510,12510,12510,12510,0
|
|
20230712,160100,415850850,12510,12510,12510,12510,0
|
|
20230712,160000,415850850,12510,12510,12510,12510,0
|
|
20230712,155900,415850850,12510,12510,12510,12510,0
|
|
20230712,155800,415850850,12510,12510,12510,12510,0
|
|
20230712,155700,415850850,12510,12510,12510,12510,1151
|
|
20230712,155600,415850850,12510,12510,12510,12510,0
|
|
20230712,155500,415850850,12510,12510,12510,12510,0
|
|
20230712,155400,415850850,12510,12510,12510,12510,0
|
|
20230712,155300,415850850,12510,12510,12510,12510,0
|
|
20230712,155200,415850850,12510,12510,12510,12510,0
|
|
20230712,155100,415850850,12510,12510,12510,12510,0
|
|
20230712,155000,415850850,12510,12510,12510,12510,0
|
|
20230712,154900,415850850,12510,12510,12510,12510,0
|
|
20230712,154800,415850850,12510,12510,12510,12510,0
|
|
20230712,154700,415850850,12510,12510,12510,12510,0
|
|
20230712,154600,415850850,12510,12510,12510,12510,0
|
|
20230712,154500,415850850,12510,12510,12510,12510,0
|
|
20230712,154400,415850850,12510,12510,12510,12510,0
|
|
20230712,154300,415850850,12510,12510,12510,12510,0
|
|
20230712,154200,415850850,12510,12510,12510,12510,0
|
|
20230712,154100,415850850,12510,12510,12510,12510,0
|
|
20230712,154000,415850850,12510,12510,12510,12510,0
|
|
20230712,153900,415850850,12510,12510,12510,12510,0
|
|
20230712,153800,415850850,12510,12510,12510,12510,0
|
|
20230712,153700,415850850,12510,12510,12510,12510,0
|
|
20230712,153600,415850850,12510,12510,12510,12510,0
|
|
20230712,153500,415850850,12510,12510,12510,12510,0
|
|
20230712,153400,415850850,12510,12510,12510,12510,0
|
|
20230712,153300,415850850,12510,12510,12510,12510,0
|
|
20230712,153200,415850850,12510,12510,12510,12510,0
|
|
20230712,153100,415850850,12510,12510,12510,12510,0
|
|
20230712,153000,415850850,12510,12510,12510,12510,1151
|
|
20230712,152900,401451840,12480,12480,12480,12480,0
|
|
20230712,152800,401451840,12480,12480,12480,12480,0
|
|
20230712,152700,401451840,12480,12480,12480,12480,0
|
|
20230712,152600,401451840,12480,12480,12480,12480,0
|
|
20230712,152500,401451840,12480,12480,12480,12480,0
|
|
20230712,152400,401451840,12480,12480,12480,12480,0
|
|
20230712,152300,401451840,12480,12480,12480,12480,0
|
|
20230712,152200,401451840,12480,12480,12480,12480,0
|
|
20230712,152100,401451840,12480,12480,12480,12480,0
|
|
20230712,152000,401451840,12480,12480,12480,12480,0
|
|
20230712,151900,401451840,12480,12480,12480,12480,0
|
|
20230712,151800,401451840,12480,12500,12500,12480,6
|
|
20230712,151700,401376880,12480,12480,12480,12480,50
|
|
20230712,151600,400752880,12500,12500,12500,12500,0
|
|
20230712,151500,400752880,12500,12500,12500,12500,0
|
|
20230712,151400,400752880,12500,12500,12500,12500,0
|
|
20230712,151300,400752880,12500,12500,12500,12500,10
|
|
20230712,151200,400627880,12500,12500,12500,12500,0
|
|
20230712,151100,400627880,12500,12500,12500,12500,1
|
|
20230712,151000,400615380,12500,12500,12500,12500,0
|
|
20230712,150900,400615380,12500,12500,12500,12500,0
|
|
20230712,150800,400615380,12500,12500,12500,12500,0
|
|
20230712,150700,400615380,12500,12500,12500,12500,0
|
|
20230712,150600,400615380,12500,12500,12500,12500,0
|
|
20230712,150500,400615380,12500,12500,12500,12500,0
|
|
20230712,150400,400615380,12500,12500,12500,12500,0
|
|
20230712,150300,400615380,12500,12500,12500,12500,500
|
|
20230712,150200,394365380,12510,12510,12510,12510,0
|
|
20230712,150100,394365380,12510,12510,12510,12510,9
|
|
20230712,150000,394252790,12510,12510,12510,12510,5
|
|
20230712,145900,394190240,12510,12490,12510,12490,500
|
|
20230712,145800,387937750,12430,12430,12430,12430,0
|
|
20230712,145700,387937750,12430,12430,12430,12430,0
|
|
20230712,145600,387937750,12430,12430,12430,12430,0
|
|
20230712,145500,387937750,12430,12430,12430,12430,0
|
|
20230712,145400,387937750,12430,12430,12430,12430,1
|
|
20230712,145300,387925320,12430,12430,12430,12430,0
|
|
20230712,145200,387925320,12430,12430,12430,12430,66
|
|
20230712,145100,387104940,12440,12440,12440,12440,3
|
|
20230712,145000,387067620,12440,12440,12440,12440,0
|
|
20230712,144900,387067620,12440,12440,12440,12440,1
|
|
20230712,144800,387055180,12420,12420,12420,12420,0
|
|
20230712,144700,387055180,12420,12420,12420,12420,0
|
|
20230712,144600,387055180,12420,12460,12460,12420,1000
|
|
20230712,144500,374621990,12460,12460,12460,12460,0
|
|
20230712,144400,374621990,12460,12460,12460,12460,0
|
|
20230712,144300,374621990,12460,12480,12480,12460,290
|
|
20230712,144200,371005590,12480,12480,12480,12480,19
|
|
20230712,144100,370768470,12510,12510,12510,12510,0
|
|
20230712,144000,370768470,12510,12510,12510,12510,5
|
|
20230712,143900,370705920,12470,12470,12470,12470,0
|
|
20230712,143800,370705920,12470,12470,12470,12470,0
|
|
20230712,143700,370705920,12470,12470,12470,12470,0
|
|
20230712,143600,370705920,12470,12470,12470,12470,0
|
|
20230712,143500,370705920,12470,12500,12500,12470,2000
|
|
20230712,143400,345735060,12500,12500,12500,12500,100
|
|
20230712,143300,344485060,12510,12510,12510,12510,0
|
|
20230712,143200,344485060,12510,12510,12510,12510,0
|
|
20230712,143100,344485060,12510,12510,12510,12510,5
|
|
20230712,143000,344422510,12510,12510,12510,12510,20
|
|
20230712,142900,344172310,12500,12530,12530,12500,1456
|
|
20230712,142800,325959910,12530,12530,12530,12530,20
|
|
20230712,142700,325709310,12520,12520,12520,12520,0
|
|
20230712,142600,325709310,12520,12520,12520,12520,0
|
|
20230712,142500,325709310,12520,12520,12520,12520,0
|
|
20230712,142400,325709310,12520,12520,12520,12520,0
|
|
20230712,142300,325709310,12520,12520,12520,12520,0
|
|
20230712,142200,325709310,12520,12520,12520,12520,51
|
|
20230712,142100,325070790,12520,12520,12520,12520,0
|
|
20230712,142000,325070790,12520,12520,12520,12520,0
|
|
20230712,141900,325070790,12520,12520,12520,12520,0
|
|
20230712,141800,325070790,12520,12520,12520,12520,0
|
|
20230712,141700,325070790,12520,12520,12520,12520,0
|
|
20230712,141600,325070790,12520,12520,12520,12520,0
|
|
20230712,141500,325070790,12520,12520,12520,12520,0
|
|
20230712,141400,325070790,12520,12520,12520,12520,412
|
|
20230712,141300,319912550,12520,12520,12520,12520,0
|
|
20230712,141200,319912550,12520,12520,12520,12520,0
|
|
20230712,141100,319912550,12520,12550,12550,12520,154
|
|
20230712,141000,317983270,12530,12530,12530,12530,0
|
|
20230712,140900,317983270,12530,12530,12530,12530,0
|
|
20230712,140800,317983270,12530,12530,12530,12530,0
|
|
20230712,140700,317983270,12530,12530,12530,12530,0
|
|
20230712,140600,317983270,12530,12530,12530,12530,0
|
|
20230712,140500,317983270,12530,12530,12530,12530,0
|
|
20230712,140400,317983270,12530,12530,12530,12530,140
|
|
20230712,140300,316229070,12540,12540,12540,12540,0
|
|
20230712,140200,316229070,12540,12540,12540,12540,30
|
|
20230712,140100,315852870,12550,12550,12550,12550,0
|
|
20230712,140000,315852870,12550,12550,12550,12550,0
|
|
20230712,135900,315852870,12550,12550,12550,12550,0
|
|
20230712,135800,315852870,12550,12550,12550,12550,0
|
|
20230712,135700,315852870,12550,12540,12550,12540,20
|
|
20230712,135600,315601880,12550,12550,12550,12550,0
|
|
20230712,135500,315601880,12550,12550,12550,12550,0
|
|
20230712,135400,315601880,12550,12550,12550,12550,0
|
|
20230712,135300,315601880,12550,12550,12550,12550,21
|
|
20230712,135200,315338330,12550,12550,12550,12550,81
|
|
20230712,135100,314321780,12550,12550,12550,12550,124
|
|
20230712,135000,312765580,12550,12550,12550,12550,490
|
|
20230712,134900,306616080,12550,12550,12550,12550,15
|
|
20230712,134800,306427830,12550,12550,12550,12550,0
|
|
20230712,134700,306427830,12550,12550,12550,12550,0
|
|
20230712,134600,306427830,12550,12550,12550,12550,175
|
|
20230712,134500,304231580,12530,12530,12530,12530,0
|
|
20230712,134400,304231580,12530,12530,12530,12530,0
|
|
20230712,134300,304231580,12530,12530,12530,12530,46
|
|
20230712,134200,303655200,12570,12570,12570,12570,100
|
|
20230712,134100,302398200,12570,12570,12570,12570,0
|
|
20230712,134000,302398200,12570,12570,12570,12570,0
|
|
20230712,133900,302398200,12570,12570,12570,12570,10
|
|
20230712,133800,302272500,12570,12570,12570,12570,136
|
|
20230712,133700,300562980,12570,12570,12570,12570,74
|
|
20230712,133600,299632800,12580,12580,12580,12580,0
|
|
20230712,133500,299632800,12580,12560,12580,12560,120
|
|
20230712,133400,298124100,12560,12560,12560,12560,0
|
|
20230712,133300,298124100,12560,12560,12560,12560,0
|
|
20230712,133200,298124100,12560,12560,12560,12560,0
|
|
20230712,133100,298124100,12560,12560,12560,12560,0
|
|
20230712,133000,298124100,12560,12560,12560,12560,0
|
|
20230712,132900,298124100,12560,12560,12560,12560,0
|
|
20230712,132800,298124100,12560,12560,12560,12560,0
|
|
20230712,132700,298124100,12560,12560,12560,12560,108
|
|
20230712,132600,296767620,12560,12560,12560,12560,0
|
|
20230712,132500,296767620,12560,12520,12560,12510,190
|
|
20230712,132400,294389220,12550,12550,12550,12550,0
|
|
20230712,132300,294389220,12550,12550,12550,12550,513
|
|
20230712,132200,287951070,12540,12540,12540,12540,72
|
|
20230712,132100,287048190,12540,12540,12540,12540,17
|
|
20230712,132000,286835010,12530,12530,12530,12530,0
|
|
20230712,131900,286835010,12530,12530,12530,12530,0
|
|
20230712,131800,286835010,12530,12530,12530,12530,0
|
|
20230712,131700,286835010,12530,12530,12530,12530,0
|
|
20230712,131600,286835010,12530,12530,12530,12530,2
|
|
20230712,131500,286809950,12530,12530,12530,12530,0
|
|
20230712,131400,286809950,12530,12530,12530,12530,3
|
|
20230712,131300,286772360,12580,12580,12580,12580,0
|
|
20230712,131200,286772360,12580,12580,12580,12580,0
|
|
20230712,131100,286772360,12580,12580,12580,12580,0
|
|
20230712,131000,286772360,12580,12580,12580,12580,0
|
|
20230712,130900,286772360,12580,12580,12580,12580,0
|
|
20230712,130800,286772360,12580,12580,12580,12580,2
|
|
20230712,130700,286747200,12520,12520,12520,12520,0
|
|
20230712,130600,286747200,12520,12520,12520,12520,0
|
|
20230712,130500,286747200,12520,12520,12520,12520,0
|
|
20230712,130400,286747200,12520,12520,12520,12520,0
|
|
20230712,130300,286747200,12520,12520,12520,12520,0
|
|
20230712,130200,286747200,12520,12520,12520,12520,0
|
|
20230712,130100,286747200,12520,12520,12520,12520,0
|
|
20230712,130000,286747200,12520,12520,12520,12520,0
|
|
20230712,125900,286747200,12520,12530,12530,12520,15
|
|
20230712,125800,286559350,12520,12520,12520,12520,0
|
|
20230712,125700,286559350,12520,12520,12520,12520,0
|
|
20230712,125600,286559350,12520,12540,12540,12520,97
|
|
20230712,125500,285344890,12610,12610,12610,12610,0
|
|
20230712,125400,285344890,12610,12610,12610,12610,0
|
|
20230712,125300,285344890,12610,12610,12610,12610,0
|
|
20230712,125200,285344890,12610,12610,12610,12610,0
|
|
20230712,125100,285344890,12610,12610,12610,12610,0
|
|
20230712,125000,285344890,12610,12610,12610,12610,0
|
|
20230712,124900,285344890,12610,12610,12610,12610,0
|
|
20230712,124800,285344890,12610,12610,12610,12610,0
|
|
20230712,124700,285344890,12610,12610,12610,12610,0
|
|
20230712,124600,285344890,12610,12610,12610,12610,0
|
|
20230712,124500,285344890,12610,12610,12610,12610,0
|
|
20230712,124400,285344890,12610,12610,12610,12610,0
|
|
20230712,124300,285344890,12610,12610,12610,12610,1
|
|
20230712,124200,285332280,12510,12510,12510,12510,0
|
|
20230712,124100,285332280,12510,12510,12510,12510,0
|
|
20230712,124000,285332280,12510,12510,12510,12510,0
|
|
20230712,123900,285332280,12510,12560,12560,12510,64
|
|
20230712,123800,284530690,12620,12620,12620,12620,0
|
|
20230712,123700,284530690,12620,12620,12620,12620,0
|
|
20230712,123600,284530690,12620,12620,12620,12620,10
|
|
20230712,123500,284404490,12560,12560,12560,12560,1
|
|
20230712,123400,284391930,12630,12630,12630,12630,0
|
|
20230712,123300,284391930,12630,12600,12630,12600,116
|
|
20230712,123200,282927370,12610,12610,12610,12610,0
|
|
20230712,123100,282927370,12610,12610,12610,12610,0
|
|
20230712,123000,282927370,12610,12610,12610,12610,0
|
|
20230712,122900,282927370,12610,12610,12610,12610,100
|
|
20230712,122800,281666370,12610,12610,12610,12610,0
|
|
20230712,122700,281666370,12610,12610,12610,12610,0
|
|
20230712,122600,281666370,12610,12610,12610,12610,0
|
|
20230712,122500,281666370,12610,12610,12610,12610,0
|
|
20230712,122400,281666370,12610,12610,12610,12610,0
|
|
20230712,122300,281666370,12610,12610,12610,12610,0
|
|
20230712,122200,281666370,12610,12610,12610,12610,0
|
|
20230712,122100,281666370,12610,12610,12610,12610,1
|
|
20230712,122000,281653760,12630,12530,12630,12530,450
|
|
20230712,121900,275986450,12500,12500,12500,12500,0
|
|
20230712,121800,275986450,12500,12500,12500,12500,0
|
|
20230712,121700,275986450,12500,12500,12500,12500,0
|
|
20230712,121600,275986450,12500,12500,12500,12500,0
|
|
20230712,121500,275986450,12500,12500,12500,12500,0
|
|
20230712,121400,275986450,12500,12500,12500,12500,0
|
|
20230712,121300,275986450,12500,12500,12500,12500,0
|
|
20230712,121200,275986450,12500,12500,12500,12500,0
|
|
20230712,121100,275986450,12500,12500,12500,12500,36
|
|
20230712,121000,275536450,12500,12500,12500,12500,17
|
|
20230712,120900,275323950,12510,12510,12510,12510,56
|
|
20230712,120800,274623390,12510,12530,12530,12510,287
|
|
20230712,120700,271029520,12530,12550,12550,12530,50
|
|
20230712,120600,270402550,12590,12590,12590,12590,0
|
|
20230712,120500,270402550,12590,12590,12590,12590,0
|
|
20230712,120400,270402550,12590,12590,12590,12590,0
|
|
20230712,120300,270402550,12590,12590,12590,12590,0
|
|
20230712,120200,270402550,12590,12590,12590,12590,1
|
|
20230712,120100,270389960,12590,12590,12590,12590,0
|
|
20230712,120000,270389960,12590,12590,12590,12590,38
|
|
20230712,115900,269911540,12570,12560,12570,12560,15
|
|
20230712,115800,269723130,12560,12570,12570,12560,89
|
|
20230712,115700,268605200,12570,12570,12570,12570,0
|
|
20230712,115600,268605200,12570,12570,12570,12570,0
|
|
20230712,115500,268605200,12570,12570,12570,12570,0
|
|
20230712,115400,268605200,12570,12570,12570,12570,0
|
|
20230712,115300,268605200,12570,12570,12570,12570,0
|
|
20230712,115200,268605200,12570,12570,12570,12570,3
|
|
20230712,115100,268567490,12570,12590,12590,12570,13
|
|
20230712,115000,268403880,12600,12590,12600,12590,80
|
|
20230712,114900,267396660,12590,12590,12590,12590,0
|
|
20230712,114800,267396660,12590,12590,12590,12590,1
|
|
20230712,114700,267384070,12570,12570,12570,12570,0
|
|
20230712,114600,267384070,12570,12570,12570,12570,0
|
|
20230712,114500,267384070,12570,12570,12570,12570,0
|
|
20230712,114400,267384070,12570,12570,12570,12570,0
|
|
20230712,114300,267384070,12570,12570,12570,12570,0
|
|
20230712,114200,267384070,12570,12570,12570,12570,0
|
|
20230712,114100,267384070,12570,12570,12570,12570,0
|
|
20230712,114000,267384070,12570,12570,12570,12570,92
|
|
20230712,113900,266227630,12600,12600,12600,12600,0
|
|
20230712,113800,266227630,12600,12600,12600,12600,0
|
|
20230712,113700,266227630,12600,12600,12600,12600,0
|
|
20230712,113600,266227630,12600,12600,12600,12600,0
|
|
20230712,113500,266227630,12600,12600,12600,12600,0
|
|
20230712,113400,266227630,12600,12600,12600,12600,0
|
|
20230712,113300,266227630,12600,12600,12600,12600,0
|
|
20230712,113200,266227630,12600,12600,12600,12600,0
|
|
20230712,113100,266227630,12600,12600,12600,12600,0
|
|
20230712,113000,266227630,12600,12610,12610,12600,201
|
|
20230712,112900,263694760,12640,12640,12640,12640,155
|
|
20230712,112800,261735560,12640,12640,12640,12640,41
|
|
20230712,112700,261217320,12640,12610,12640,12610,306
|
|
20230712,112600,257350820,12610,12610,12610,12610,5
|
|
20230712,112500,257287770,12600,12600,12600,12600,50
|
|
20230712,112400,256657770,12600,12590,12600,12590,329
|
|
20230712,112300,252513390,12590,12570,12590,12570,251
|
|
20230712,112200,249355440,12560,12560,12560,12560,20
|
|
20230712,112100,249104240,12570,12570,12570,12570,0
|
|
20230712,112000,249104240,12570,12560,12570,12560,20
|
|
20230712,111900,248852930,12560,12560,12560,12560,163
|
|
20230712,111800,246805650,12560,12560,12560,12560,100
|
|
20230712,111700,245549650,12560,12570,12570,12560,8
|
|
20230712,111600,245449100,12570,12570,12570,12570,28
|
|
20230712,111500,245097140,12570,12550,12570,12550,336
|
|
20230712,111400,240875280,12550,12550,12550,12550,0
|
|
20230712,111300,240875280,12550,12550,12550,12550,50
|
|
20230712,111200,240247780,12550,12550,12550,12550,220
|
|
20230712,111100,237486780,12550,12550,12550,12550,0
|
|
20230712,111000,237486780,12550,12550,12550,12550,92
|
|
20230712,110900,236332180,12550,12550,12550,12550,118
|
|
20230712,110800,234851280,12550,12530,12550,12530,400
|
|
20230712,110700,229834270,12530,12530,12530,12530,1
|
|
20230712,110600,229821740,12520,12520,12520,12520,0
|
|
20230712,110500,229821740,12520,12520,12520,12520,0
|
|
20230712,110400,229821740,12520,12520,12520,12520,0
|
|
20230712,110300,229821740,12520,12520,12520,12520,0
|
|
20230712,110200,229821740,12520,12520,12520,12520,8
|
|
20230712,110100,229721580,12520,12520,12520,12520,0
|
|
20230712,110000,229721580,12520,12520,12520,12520,400
|
|
20230712,105900,224713580,12520,12520,12520,12520,175
|
|
20230712,105800,222522580,12520,12520,12520,12520,155
|
|
20230712,105700,220581980,12530,12530,12530,12530,0
|
|
20230712,105600,220581980,12530,12530,12530,12530,0
|
|
20230712,105500,220581980,12530,12530,12530,12530,0
|
|
20230712,105400,220581980,12530,12530,12530,12530,0
|
|
20230712,105300,220581980,12530,12530,12530,12530,0
|
|
20230712,105200,220581980,12530,12530,12530,12530,200
|
|
20230712,105100,218075980,12540,12530,12540,12530,75
|
|
20230712,105000,217135630,12530,12530,12530,12530,13
|
|
20230712,104900,216972740,12530,12520,12530,12520,137
|
|
20230712,104800,215257420,12530,12530,12530,12530,0
|
|
20230712,104700,215257420,12530,12530,12530,12530,10
|
|
20230712,104600,215132120,12530,12520,12530,12520,31
|
|
20230712,104500,214743900,12520,12520,12520,12520,0
|
|
20230712,104400,214743900,12520,12520,12520,12520,133
|
|
20230712,104300,213078740,12520,12500,12530,12500,413
|
|
20230712,104200,207908130,12500,12500,12500,12500,10
|
|
20230712,104100,207783130,12500,12500,12500,12500,1
|
|
20230712,104000,207770630,12500,12490,12500,12490,571
|
|
20230712,103900,200638740,12480,12480,12480,12480,541
|
|
20230712,103800,193887060,12480,12480,12480,12480,1
|
|
20230712,103700,193874580,12460,12460,12460,12460,0
|
|
20230712,103600,193874580,12460,12460,12460,12460,0
|
|
20230712,103500,193874580,12460,12460,12460,12460,10
|
|
20230712,103400,193749980,12460,12460,12460,12460,10
|
|
20230712,103300,193625380,12460,12460,12460,12460,510
|
|
20230712,103200,187270780,12480,12480,12480,12480,0
|
|
20230712,103100,187270780,12480,12460,12480,12460,118
|
|
20230712,103000,185799340,12410,12410,12410,12410,0
|
|
20230712,102900,185799340,12410,12410,12410,12410,0
|
|
20230712,102800,185799340,12410,12410,12410,12410,414
|
|
20230712,102700,180661600,12410,12410,12410,12410,0
|
|
20230712,102600,180661600,12410,12410,12410,12410,1
|
|
20230712,102500,180649190,12410,12410,12410,12410,0
|
|
20230712,102400,180649190,12410,12440,12440,12410,600
|
|
20230712,102300,173193830,12430,12430,12430,12430,0
|
|
20230712,102200,173193830,12430,12430,12430,12430,0
|
|
20230712,102100,173193830,12430,12430,12430,12430,0
|
|
20230712,102000,173193830,12430,12430,12430,12430,10
|
|
20230712,101900,173069530,12430,12430,12430,12430,0
|
|
20230712,101800,173069530,12430,12430,12430,12430,0
|
|
20230712,101700,173069530,12430,12420,12430,12420,243
|
|
20230712,101600,170049920,12400,12400,12400,12400,0
|
|
20230712,101500,170049920,12400,12400,12400,12400,0
|
|
20230712,101400,170049920,12400,12400,12400,12400,0
|
|
20230712,101300,170049920,12400,12400,12400,12400,0
|
|
20230712,101200,170049920,12400,12400,12400,12400,0
|
|
20230712,101100,170049920,12400,12400,12400,12400,0
|
|
20230712,101000,170049920,12400,12400,12400,12400,0
|
|
20230712,100900,170049920,12400,12400,12400,12400,0
|
|
20230712,100800,170049920,12400,12400,12400,12400,0
|
|
20230712,100700,170049920,12400,12400,12400,12400,26
|
|
20230712,100600,169727520,12400,12410,12410,12400,314
|
|
20230712,100500,165831140,12410,12440,12440,12410,424
|
|
20230712,100400,160565200,12450,12450,12450,12450,114
|
|
20230712,100300,159145900,12450,12450,12450,12450,0
|
|
20230712,100200,159145900,12450,12450,12450,12450,0
|
|
20230712,100100,159145900,12450,12450,12460,12450,79
|
|
20230712,100000,158162340,12490,12490,12490,12490,1
|
|
20230712,095900,158149850,12450,12450,12450,12450,0
|
|
20230712,095800,158149850,12450,12450,12450,12450,108
|
|
20230712,095700,156805250,12450,12450,12450,12450,0
|
|
20230712,095600,156805250,12450,12450,12450,12450,0
|
|
20230712,095500,156805250,12450,12450,12450,12450,0
|
|
20230712,095400,156805250,12450,12460,12460,12450,22
|
|
20230712,095300,156531200,12450,12450,12450,12450,0
|
|
20230712,095200,156531200,12450,12460,12460,12450,400
|
|
20230712,095100,151550970,12460,12550,12550,12450,342
|
|
20230712,095000,147286160,12550,12550,12550,12550,2
|
|
20230712,094900,147261060,12560,12560,12560,12560,0
|
|
20230712,094800,147261060,12560,12560,12560,12560,0
|
|
20230712,094700,147261060,12560,12480,12560,12480,4848
|
|
20230712,094600,86625270,12470,12470,12470,12470,490
|
|
20230712,094500,80514970,12480,12480,12480,12480,0
|
|
20230712,094400,80514970,12480,12480,12480,12480,0
|
|
20230712,094300,80514970,12480,12480,12480,12480,0
|
|
20230712,094200,80514970,12480,12480,12480,12480,20
|
|
20230712,094100,80265370,12480,12480,12480,12480,0
|
|
20230712,094000,80265370,12480,12480,12480,12480,10
|
|
20230712,093900,80140570,12460,12460,12460,12460,1
|
|
20230712,093800,80128110,12480,12470,12480,12470,40
|
|
20230712,093700,79629040,12480,12480,12480,12480,0
|
|
20230712,093600,79629040,12480,12480,12480,12480,2
|
|
20230712,093500,79604080,12480,12480,12480,12480,0
|
|
20230712,093400,79604080,12480,12480,12480,12480,1
|
|
20230712,093300,79591600,12480,12480,12480,12480,50
|
|
20230712,093200,78967600,12480,12480,12480,12480,1
|
|
20230712,093100,78955120,12480,12450,12480,12450,3
|
|
20230712,093000,78917710,12400,12410,12410,12400,1010
|
|
20230712,092900,66388660,12410,12400,12410,12400,45
|
|
20230712,092800,65830230,12400,12410,12410,12400,5
|
|
20230712,092700,65768210,12420,12430,12430,12420,506
|
|
20230712,092600,59483200,12430,12500,12500,12430,5
|
|
20230712,092500,59420860,12500,12500,12500,12500,0
|
|
20230712,092400,59420860,12500,12450,12500,12450,720
|
|
20230712,092300,50432370,12490,12490,12490,12490,0
|
|
20230712,092200,50432370,12490,12420,12500,12420,833
|
|
20230712,092100,40029770,12400,12420,12420,12400,516
|
|
20230712,092000,33631150,12410,12400,12410,12400,75
|
|
20230712,091900,32700500,12400,12380,12400,12380,316
|
|
20230712,091800,28786010,12380,12350,12380,12350,78
|
|
20230712,091700,27821390,12290,12300,12300,12290,20
|
|
20230712,091600,27575580,12280,12300,12300,12280,250
|
|
20230712,091500,24504640,12270,12270,12270,12270,0
|
|
20230712,091400,24504640,12270,12270,12270,12270,0
|
|
20230712,091300,24504640,12270,12270,12270,12270,0
|
|
20230712,091200,24504640,12270,12270,12270,12270,184
|
|
20230712,091100,22246960,12270,12260,12270,12260,227
|
|
20230712,091000,19461940,12280,12280,12280,12280,216
|
|
20230712,090900,16809460,12270,12270,12270,12270,30
|
|
20230712,090800,16441360,12300,12310,12310,12300,6
|
|
20230712,090700,16367550,12390,12300,12390,12300,631
|
|
20230712,090600,8558870,12370,12260,12370,12260,201
|
|
20230712,090500,6081310,12240,12250,12260,12240,86
|
|
20230712,090400,5028610,12240,12240,12240,12240,0
|
|
20230712,090300,5028610,12240,12240,12240,12240,203
|
|
20230712,090200,2543890,12230,12240,12240,12230,115
|
|
20230712,090100,1137390,12230,12230,12230,12230,0
|
|
20230712,090000,1137390,12230,12230,12230,12230,93
|