662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195900,192036260,12680,12680,12680,12680,349
|
|
20230712,195800,192036260,12680,12680,12680,12680,0
|
|
20230712,195700,192036260,12680,12680,12680,12680,0
|
|
20230712,195600,192036260,12680,12680,12680,12680,0
|
|
20230712,195500,192036260,12680,12680,12680,12680,0
|
|
20230712,195400,192036260,12680,12680,12680,12680,0
|
|
20230712,195300,192036260,12680,12680,12680,12680,0
|
|
20230712,195200,192036260,12680,12680,12680,12680,0
|
|
20230712,195100,192036260,12680,12680,12680,12680,0
|
|
20230712,195000,192036260,12680,12680,12680,12680,0
|
|
20230712,194900,192036260,12680,12680,12680,12680,0
|
|
20230712,194800,192036260,12680,12680,12680,12680,0
|
|
20230712,194700,192036260,12680,12680,12680,12680,0
|
|
20230712,194600,192036260,12680,12680,12680,12680,0
|
|
20230712,194500,192036260,12680,12680,12680,12680,0
|
|
20230712,194400,192036260,12680,12680,12680,12680,0
|
|
20230712,194300,192036260,12680,12680,12680,12680,0
|
|
20230712,194200,192036260,12680,12680,12680,12680,0
|
|
20230712,194100,192036260,12680,12680,12680,12680,0
|
|
20230712,194000,192036260,12680,12680,12680,12680,0
|
|
20230712,193900,192036260,12680,12680,12680,12680,0
|
|
20230712,193800,192036260,12680,12680,12680,12680,0
|
|
20230712,193700,192036260,12680,12680,12680,12680,0
|
|
20230712,193600,192036260,12680,12680,12680,12680,0
|
|
20230712,193500,192036260,12680,12680,12680,12680,0
|
|
20230712,193400,192036260,12680,12680,12680,12680,0
|
|
20230712,193300,192036260,12680,12680,12680,12680,0
|
|
20230712,193200,192036260,12680,12680,12680,12680,0
|
|
20230712,193100,192036260,12680,12680,12680,12680,0
|
|
20230712,193000,192036260,12680,12680,12680,12680,0
|
|
20230712,192900,192036260,12680,12680,12680,12680,349
|
|
20230712,192800,192036260,12680,12680,12680,12680,0
|
|
20230712,192700,192036260,12680,12680,12680,12680,0
|
|
20230712,192600,192036260,12680,12680,12680,12680,0
|
|
20230712,192500,192036260,12680,12680,12680,12680,0
|
|
20230712,192400,192036260,12680,12680,12680,12680,0
|
|
20230712,192300,192036260,12680,12680,12680,12680,0
|
|
20230712,192200,192036260,12680,12680,12680,12680,0
|
|
20230712,192100,192036260,12680,12680,12680,12680,0
|
|
20230712,192000,192036260,12680,12680,12680,12680,0
|
|
20230712,191900,192036260,12680,12680,12680,12680,0
|
|
20230712,191800,192036260,12680,12680,12680,12680,0
|
|
20230712,191700,192036260,12680,12680,12680,12680,0
|
|
20230712,191600,192036260,12680,12680,12680,12680,0
|
|
20230712,191500,192036260,12680,12680,12680,12680,0
|
|
20230712,191400,192036260,12680,12680,12680,12680,0
|
|
20230712,191300,192036260,12680,12680,12680,12680,0
|
|
20230712,191200,192036260,12680,12680,12680,12680,0
|
|
20230712,191100,192036260,12680,12680,12680,12680,0
|
|
20230712,191000,192036260,12680,12680,12680,12680,0
|
|
20230712,190900,192036260,12680,12680,12680,12680,0
|
|
20230712,190800,192036260,12680,12680,12680,12680,0
|
|
20230712,190700,192036260,12680,12680,12680,12680,0
|
|
20230712,190600,192036260,12680,12680,12680,12680,0
|
|
20230712,190500,192036260,12680,12680,12680,12680,0
|
|
20230712,190400,192036260,12680,12680,12680,12680,0
|
|
20230712,190300,192036260,12680,12680,12680,12680,0
|
|
20230712,190200,192036260,12680,12680,12680,12680,0
|
|
20230712,190100,192036260,12680,12680,12680,12680,0
|
|
20230712,190000,192036260,12680,12680,12680,12680,0
|
|
20230712,185900,192036260,12680,12680,12680,12680,349
|
|
20230712,185800,192036260,12680,12680,12680,12680,0
|
|
20230712,185700,192036260,12680,12680,12680,12680,0
|
|
20230712,185600,192036260,12680,12680,12680,12680,0
|
|
20230712,185500,192036260,12680,12680,12680,12680,0
|
|
20230712,185400,192036260,12680,12680,12680,12680,0
|
|
20230712,185300,192036260,12680,12680,12680,12680,0
|
|
20230712,185200,192036260,12680,12680,12680,12680,0
|
|
20230712,185100,192036260,12680,12680,12680,12680,0
|
|
20230712,185000,192036260,12680,12680,12680,12680,0
|
|
20230712,184900,192036260,12680,12680,12680,12680,0
|
|
20230712,184800,192036260,12680,12680,12680,12680,0
|
|
20230712,184700,192036260,12680,12680,12680,12680,0
|
|
20230712,184600,192036260,12680,12680,12680,12680,0
|
|
20230712,184500,192036260,12680,12680,12680,12680,0
|
|
20230712,184400,192036260,12680,12680,12680,12680,0
|
|
20230712,184300,192036260,12680,12680,12680,12680,0
|
|
20230712,184200,192036260,12680,12680,12680,12680,0
|
|
20230712,184100,192036260,12680,12680,12680,12680,0
|
|
20230712,184000,192036260,12680,12680,12680,12680,0
|
|
20230712,183900,192036260,12680,12680,12680,12680,0
|
|
20230712,183800,192036260,12680,12680,12680,12680,0
|
|
20230712,183700,192036260,12680,12680,12680,12680,0
|
|
20230712,183600,192036260,12680,12680,12680,12680,0
|
|
20230712,183500,192036260,12680,12680,12680,12680,0
|
|
20230712,183400,192036260,12680,12680,12680,12680,0
|
|
20230712,183300,192036260,12680,12680,12680,12680,0
|
|
20230712,183200,192036260,12680,12680,12680,12680,0
|
|
20230712,183100,192036260,12680,12680,12680,12680,0
|
|
20230712,183000,192036260,12680,12680,12680,12680,0
|
|
20230712,182900,192036260,12680,12680,12680,12680,349
|
|
20230712,182800,192036260,12680,12680,12680,12680,0
|
|
20230712,182700,192036260,12680,12680,12680,12680,0
|
|
20230712,182600,192036260,12680,12680,12680,12680,0
|
|
20230712,182500,192036260,12680,12680,12680,12680,0
|
|
20230712,182400,192036260,12680,12680,12680,12680,0
|
|
20230712,182300,192036260,12680,12680,12680,12680,0
|
|
20230712,182200,192036260,12680,12680,12680,12680,0
|
|
20230712,182100,192036260,12680,12680,12680,12680,0
|
|
20230712,182000,192036260,12680,12680,12680,12680,0
|
|
20230712,181900,192036260,12680,12680,12680,12680,0
|
|
20230712,181800,192036260,12680,12680,12680,12680,0
|
|
20230712,181700,192036260,12680,12680,12680,12680,0
|
|
20230712,181600,192036260,12680,12680,12680,12680,0
|
|
20230712,181500,192036260,12680,12680,12680,12680,0
|
|
20230712,181400,192036260,12680,12680,12680,12680,0
|
|
20230712,181300,192036260,12680,12680,12680,12680,0
|
|
20230712,181200,192036260,12680,12680,12680,12680,0
|
|
20230712,181100,192036260,12680,12680,12680,12680,0
|
|
20230712,181000,192036260,12680,12680,12680,12680,0
|
|
20230712,180900,192036260,12680,12680,12680,12680,0
|
|
20230712,180800,192036260,12680,12680,12680,12680,0
|
|
20230712,180700,192036260,12680,12680,12680,12680,0
|
|
20230712,180600,192036260,12680,12680,12680,12680,0
|
|
20230712,180500,192036260,12680,12680,12680,12680,0
|
|
20230712,180400,192036260,12680,12680,12680,12680,0
|
|
20230712,180300,192036260,12680,12680,12680,12680,0
|
|
20230712,180200,192036260,12680,12680,12680,12680,0
|
|
20230712,180100,192036260,12680,12680,12680,12680,0
|
|
20230712,180000,192036260,12680,12680,12680,12680,0
|
|
20230712,175900,192036260,12680,12680,12680,12680,349
|
|
20230712,175800,192036260,12680,12680,12680,12680,0
|
|
20230712,175700,192036260,12680,12680,12680,12680,0
|
|
20230712,175600,192036260,12680,12680,12680,12680,0
|
|
20230712,175500,192036260,12680,12680,12680,12680,0
|
|
20230712,175400,192036260,12680,12680,12680,12680,0
|
|
20230712,175300,192036260,12680,12680,12680,12680,0
|
|
20230712,175200,192036260,12680,12680,12680,12680,0
|
|
20230712,175100,192036260,12680,12680,12680,12680,0
|
|
20230712,175000,192036260,12680,12680,12680,12680,0
|
|
20230712,174900,192036260,12680,12680,12680,12680,0
|
|
20230712,174800,192036260,12680,12680,12680,12680,0
|
|
20230712,174700,192036260,12680,12680,12680,12680,0
|
|
20230712,174600,192036260,12680,12680,12680,12680,0
|
|
20230712,174500,192036260,12680,12680,12680,12680,0
|
|
20230712,174400,192036260,12680,12680,12680,12680,0
|
|
20230712,174300,192036260,12680,12680,12680,12680,0
|
|
20230712,174200,192036260,12680,12680,12680,12680,0
|
|
20230712,174100,192036260,12680,12680,12680,12680,0
|
|
20230712,174000,192036260,12680,12680,12680,12680,0
|
|
20230712,173900,192036260,12680,12680,12680,12680,0
|
|
20230712,173800,192036260,12680,12680,12680,12680,0
|
|
20230712,173700,192036260,12680,12680,12680,12680,0
|
|
20230712,173600,192036260,12680,12680,12680,12680,0
|
|
20230712,173500,192036260,12680,12680,12680,12680,0
|
|
20230712,173400,192036260,12680,12680,12680,12680,0
|
|
20230712,173300,192036260,12680,12680,12680,12680,0
|
|
20230712,173200,192036260,12680,12680,12680,12680,0
|
|
20230712,173100,192036260,12680,12680,12680,12680,0
|
|
20230712,173000,192036260,12680,12680,12680,12680,0
|
|
20230712,172900,192036260,12680,12680,12680,12680,349
|
|
20230712,172800,192036260,12680,12680,12680,12680,0
|
|
20230712,172700,192036260,12680,12680,12680,12680,0
|
|
20230712,172600,192036260,12680,12680,12680,12680,0
|
|
20230712,172500,192036260,12680,12680,12680,12680,0
|
|
20230712,172400,192036260,12680,12680,12680,12680,0
|
|
20230712,172300,192036260,12680,12680,12680,12680,0
|
|
20230712,172200,192036260,12680,12680,12680,12680,0
|
|
20230712,172100,192036260,12680,12680,12680,12680,0
|
|
20230712,172000,192036260,12680,12680,12680,12680,0
|
|
20230712,171900,192036260,12680,12680,12680,12680,0
|
|
20230712,171800,192036260,12680,12680,12680,12680,0
|
|
20230712,171700,192036260,12680,12680,12680,12680,0
|
|
20230712,171600,192036260,12680,12680,12680,12680,0
|
|
20230712,171500,192036260,12680,12680,12680,12680,0
|
|
20230712,171400,192036260,12680,12680,12680,12680,0
|
|
20230712,171300,192036260,12680,12680,12680,12680,0
|
|
20230712,171200,192036260,12680,12680,12680,12680,0
|
|
20230712,171100,192036260,12680,12680,12680,12680,0
|
|
20230712,171000,192036260,12680,12680,12680,12680,0
|
|
20230712,170900,192036260,12680,12680,12680,12680,0
|
|
20230712,170800,192036260,12680,12680,12680,12680,0
|
|
20230712,170700,192036260,12680,12680,12680,12680,0
|
|
20230712,170600,192036260,12680,12680,12680,12680,0
|
|
20230712,170500,192036260,12680,12680,12680,12680,0
|
|
20230712,170400,192036260,12680,12680,12680,12680,0
|
|
20230712,170300,192036260,12680,12680,12680,12680,0
|
|
20230712,170200,192036260,12680,12680,12680,12680,0
|
|
20230712,170100,192036260,12680,12680,12680,12680,0
|
|
20230712,170000,192036260,12680,12680,12680,12680,0
|
|
20230712,165900,192036260,12680,12680,12680,12680,349
|
|
20230712,165800,192036260,12680,12680,12680,12680,0
|
|
20230712,165700,192036260,12680,12680,12680,12680,0
|
|
20230712,165600,192036260,12680,12680,12680,12680,0
|
|
20230712,165500,192036260,12680,12680,12680,12680,0
|
|
20230712,165400,192036260,12680,12680,12680,12680,0
|
|
20230712,165300,192036260,12680,12680,12680,12680,0
|
|
20230712,165200,192036260,12680,12680,12680,12680,0
|
|
20230712,165100,192036260,12680,12680,12680,12680,0
|
|
20230712,165000,192036260,12680,12680,12680,12680,0
|
|
20230712,164900,192036260,12680,12680,12680,12680,0
|
|
20230712,164800,192036260,12680,12680,12680,12680,0
|
|
20230712,164700,192036260,12680,12680,12680,12680,0
|
|
20230712,164600,192036260,12680,12680,12680,12680,0
|
|
20230712,164500,192036260,12680,12680,12680,12680,0
|
|
20230712,164400,192036260,12680,12680,12680,12680,0
|
|
20230712,164300,192036260,12680,12680,12680,12680,0
|
|
20230712,164200,192036260,12680,12680,12680,12680,0
|
|
20230712,164100,192036260,12680,12680,12680,12680,0
|
|
20230712,164000,192036260,12680,12680,12680,12680,0
|
|
20230712,163900,192036260,12680,12680,12680,12680,0
|
|
20230712,163800,192036260,12680,12680,12680,12680,0
|
|
20230712,163700,192036260,12680,12680,12680,12680,0
|
|
20230712,163600,192036260,12680,12680,12680,12680,0
|
|
20230712,163500,192036260,12680,12680,12680,12680,0
|
|
20230712,163400,192036260,12680,12680,12680,12680,0
|
|
20230712,163300,192036260,12680,12680,12680,12680,0
|
|
20230712,163200,192036260,12680,12680,12680,12680,0
|
|
20230712,163100,192036260,12680,12680,12680,12680,0
|
|
20230712,163000,192036260,12680,12680,12680,12680,0
|
|
20230712,162900,192036260,12680,12680,12680,12680,349
|
|
20230712,162800,192036260,12680,12680,12680,12680,0
|
|
20230712,162700,192036260,12680,12680,12680,12680,0
|
|
20230712,162600,192036260,12680,12680,12680,12680,0
|
|
20230712,162500,192036260,12680,12680,12680,12680,0
|
|
20230712,162400,192036260,12680,12680,12680,12680,0
|
|
20230712,162300,192036260,12680,12680,12680,12680,0
|
|
20230712,162200,192036260,12680,12680,12680,12680,0
|
|
20230712,162100,192036260,12680,12680,12680,12680,0
|
|
20230712,162000,192036260,12680,12680,12680,12680,0
|
|
20230712,161900,192036260,12680,12680,12680,12680,0
|
|
20230712,161800,192036260,12680,12680,12680,12680,0
|
|
20230712,161700,192036260,12680,12680,12680,12680,0
|
|
20230712,161600,192036260,12680,12680,12680,12680,0
|
|
20230712,161500,192036260,12680,12680,12680,12680,0
|
|
20230712,161400,192036260,12680,12680,12680,12680,0
|
|
20230712,161300,192036260,12680,12680,12680,12680,0
|
|
20230712,161200,192036260,12680,12680,12680,12680,0
|
|
20230712,161100,192036260,12680,12680,12680,12680,0
|
|
20230712,161000,192036260,12680,12680,12680,12680,0
|
|
20230712,160900,192036260,12680,12680,12680,12680,0
|
|
20230712,160800,192036260,12680,12680,12680,12680,0
|
|
20230712,160700,192036260,12680,12680,12680,12680,0
|
|
20230712,160600,192036260,12680,12680,12680,12680,0
|
|
20230712,160500,192036260,12680,12680,12680,12680,0
|
|
20230712,160400,192036260,12680,12680,12680,12680,0
|
|
20230712,160300,192036260,12680,12680,12680,12680,0
|
|
20230712,160200,192036260,12680,12680,12680,12680,0
|
|
20230712,160100,192036260,12680,12680,12680,12680,0
|
|
20230712,160000,192036260,12680,12680,12680,12680,0
|
|
20230712,155900,192036260,12680,12680,12680,12680,349
|
|
20230712,155800,192036260,12680,12680,12680,12680,0
|
|
20230712,155700,192036260,12680,12680,12680,12680,0
|
|
20230712,155600,192036260,12680,12680,12680,12680,0
|
|
20230712,155500,192036260,12680,12680,12680,12680,0
|
|
20230712,155400,192036260,12680,12680,12680,12680,0
|
|
20230712,155300,192036260,12680,12680,12680,12680,0
|
|
20230712,155200,192036260,12680,12680,12680,12680,0
|
|
20230712,155100,192036260,12680,12680,12680,12680,0
|
|
20230712,155000,192036260,12680,12680,12680,12680,0
|
|
20230712,154900,192036260,12680,12680,12680,12680,0
|
|
20230712,154800,192036260,12680,12680,12680,12680,0
|
|
20230712,154700,192036260,12680,12680,12680,12680,0
|
|
20230712,154600,192036260,12680,12680,12680,12680,0
|
|
20230712,154500,192036260,12680,12680,12680,12680,0
|
|
20230712,154400,192036260,12680,12680,12680,12680,0
|
|
20230712,154300,192036260,12680,12680,12680,12680,0
|
|
20230712,154200,192036260,12680,12680,12680,12680,0
|
|
20230712,154100,192036260,12680,12680,12680,12680,0
|
|
20230712,154000,192036260,12680,12680,12680,12680,0
|
|
20230712,153900,192036260,12680,12680,12680,12680,0
|
|
20230712,153800,192036260,12680,12680,12680,12680,0
|
|
20230712,153700,192036260,12680,12680,12680,12680,0
|
|
20230712,153600,192036260,12680,12680,12680,12680,0
|
|
20230712,153500,192036260,12680,12680,12680,12680,0
|
|
20230712,153400,192036260,12680,12680,12680,12680,0
|
|
20230712,153300,192036260,12680,12680,12680,12680,0
|
|
20230712,153200,192036260,12680,12680,12680,12680,0
|
|
20230712,153100,192036260,12680,12680,12680,12680,0
|
|
20230712,153000,192036260,12680,12680,12680,12680,349
|
|
20230712,152900,187610940,12670,12670,12670,12670,0
|
|
20230712,152800,187610940,12670,12670,12670,12670,0
|
|
20230712,152700,187610940,12670,12670,12670,12670,0
|
|
20230712,152600,187610940,12670,12670,12670,12670,0
|
|
20230712,152500,187610940,12670,12670,12670,12670,0
|
|
20230712,152400,187610940,12670,12670,12670,12670,0
|
|
20230712,152300,187610940,12670,12670,12670,12670,0
|
|
20230712,152200,187610940,12670,12670,12670,12670,0
|
|
20230712,152100,187610940,12670,12670,12670,12670,0
|
|
20230712,152000,187610940,12670,12670,12670,12670,0
|
|
20230712,151900,187610940,12670,12670,12670,12670,1
|
|
20230712,151800,187598270,12630,12630,12630,12630,0
|
|
20230712,151700,187598270,12630,12630,12630,12630,0
|
|
20230712,151600,187598270,12630,12630,12630,12630,0
|
|
20230712,151500,187598270,12630,12630,12630,12630,0
|
|
20230712,151400,187598270,12630,12630,12630,12630,0
|
|
20230712,151300,187598270,12630,12630,12630,12630,0
|
|
20230712,151200,187598270,12630,12630,12630,12630,0
|
|
20230712,151100,187598270,12630,12630,12630,12630,0
|
|
20230712,151000,187598270,12630,12630,12630,12630,0
|
|
20230712,150900,187598270,12630,12630,12630,12630,0
|
|
20230712,150800,187598270,12630,12630,12630,12630,75
|
|
20230712,150700,186651020,12630,12630,12630,12630,0
|
|
20230712,150600,186651020,12630,12640,12640,12630,24
|
|
20230712,150500,186347880,12630,12630,12630,12630,0
|
|
20230712,150400,186347880,12630,12630,12630,12630,0
|
|
20230712,150300,186347880,12630,12630,12630,12630,0
|
|
20230712,150200,186347880,12630,12630,12630,12630,0
|
|
20230712,150100,186347880,12630,12630,12630,12630,0
|
|
20230712,150000,186347880,12630,12630,12630,12630,0
|
|
20230712,145900,186347880,12630,12630,12630,12630,2
|
|
20230712,145800,186322620,12620,12620,12620,12620,0
|
|
20230712,145700,186322620,12620,12620,12620,12620,21
|
|
20230712,145600,186057600,12620,12620,12620,12620,0
|
|
20230712,145500,186057600,12620,12620,12620,12620,0
|
|
20230712,145400,186057600,12620,12620,12620,12620,50
|
|
20230712,145300,185426600,12670,12670,12670,12670,0
|
|
20230712,145200,185426600,12670,12670,12670,12670,0
|
|
20230712,145100,185426600,12670,12670,12670,12670,0
|
|
20230712,145000,185426600,12670,12630,12670,12630,31
|
|
20230712,144900,185035030,12640,12640,12640,12640,20
|
|
20230712,144800,184782230,12670,12670,12670,12670,0
|
|
20230712,144700,184782230,12670,12670,12670,12670,0
|
|
20230712,144600,184782230,12670,12650,12670,12650,75
|
|
20230712,144500,183833020,12640,12640,12640,12640,4
|
|
20230712,144400,183782460,12650,12650,12650,12650,106
|
|
20230712,144300,182441560,12670,12670,12670,12670,4
|
|
20230712,144200,182390880,12670,12670,12670,12670,0
|
|
20230712,144100,182390880,12670,12670,12670,12670,0
|
|
20230712,144000,182390880,12670,12670,12670,12670,0
|
|
20230712,143900,182390880,12670,12670,12670,12670,0
|
|
20230712,143800,182390880,12670,12670,12670,12670,0
|
|
20230712,143700,182390880,12670,12670,12670,12670,0
|
|
20230712,143600,182390880,12670,12670,12670,12670,3
|
|
20230712,143500,182352870,12670,12670,12670,12670,0
|
|
20230712,143400,182352870,12670,12670,12670,12670,0
|
|
20230712,143300,182352870,12670,12670,12670,12670,0
|
|
20230712,143200,182352870,12670,12670,12670,12670,0
|
|
20230712,143100,182352870,12670,12670,12670,12670,1
|
|
20230712,143000,182340200,12670,12670,12670,12670,0
|
|
20230712,142900,182340200,12670,12670,12670,12670,0
|
|
20230712,142800,182340200,12670,12670,12670,12670,0
|
|
20230712,142700,182340200,12670,12670,12670,12670,0
|
|
20230712,142600,182340200,12670,12670,12670,12670,0
|
|
20230712,142500,182340200,12670,12670,12670,12670,0
|
|
20230712,142400,182340200,12670,12670,12670,12670,0
|
|
20230712,142300,182340200,12670,12670,12670,12670,1
|
|
20230712,142200,182327530,12650,12650,12650,12650,19
|
|
20230712,142100,182087180,12670,12670,12670,12670,2
|
|
20230712,142000,182061840,12670,12670,12670,12670,0
|
|
20230712,141900,182061840,12670,12670,12670,12670,1
|
|
20230712,141800,182049170,12670,12670,12670,12670,0
|
|
20230712,141700,182049170,12670,12670,12670,12670,0
|
|
20230712,141600,182049170,12670,12670,12670,12670,1
|
|
20230712,141500,182036500,12650,12650,12650,12650,12
|
|
20230712,141400,181884700,12650,12650,12650,12650,0
|
|
20230712,141300,181884700,12650,12650,12650,12650,0
|
|
20230712,141200,181884700,12650,12650,12650,12650,0
|
|
20230712,141100,181884700,12650,12650,12650,12650,1
|
|
20230712,141000,181872050,12650,12640,12650,12640,8
|
|
20230712,140900,181770920,12640,12640,12640,12640,0
|
|
20230712,140800,181770920,12640,12640,12640,12640,0
|
|
20230712,140700,181770920,12640,12640,12640,12640,0
|
|
20230712,140600,181770920,12640,12640,12640,12640,1
|
|
20230712,140500,181758280,12640,12640,12640,12640,10
|
|
20230712,140400,181631880,12650,12650,12650,12650,14
|
|
20230712,140300,181454780,12650,12630,12650,12630,385
|
|
20230712,140200,176592210,12610,12610,12610,12610,0
|
|
20230712,140100,176592210,12610,12610,12610,12610,16
|
|
20230712,140000,176390450,12610,12630,12630,12610,18
|
|
20230712,135900,176163450,12610,12620,12620,12610,79
|
|
20230712,135800,175166600,12630,12630,12630,12630,0
|
|
20230712,135700,175166600,12630,12630,12630,12630,0
|
|
20230712,135600,175166600,12630,12630,12630,12630,115
|
|
20230712,135500,173714150,12660,12660,12660,12660,0
|
|
20230712,135400,173714150,12660,12660,12660,12660,0
|
|
20230712,135300,173714150,12660,12660,12660,12660,0
|
|
20230712,135200,173714150,12660,12660,12660,12660,0
|
|
20230712,135100,173714150,12660,12660,12660,12660,5
|
|
20230712,135000,173650850,12660,12660,12660,12660,5
|
|
20230712,134900,173587550,12670,12670,12670,12670,0
|
|
20230712,134800,173587550,12670,12670,12670,12670,0
|
|
20230712,134700,173587550,12670,12670,12670,12670,0
|
|
20230712,134600,173587550,12670,12670,12670,12670,0
|
|
20230712,134500,173587550,12670,12670,12670,12670,0
|
|
20230712,134400,173587550,12670,12670,12670,12670,0
|
|
20230712,134300,173587550,12670,12670,12670,12670,0
|
|
20230712,134200,173587550,12670,12670,12670,12670,1
|
|
20230712,134100,173574880,12670,12670,12670,12670,0
|
|
20230712,134000,173574880,12670,12670,12670,12670,0
|
|
20230712,133900,173574880,12670,12670,12670,12670,0
|
|
20230712,133800,173574880,12670,12670,12670,12670,0
|
|
20230712,133700,173574880,12670,12670,12670,12670,0
|
|
20230712,133600,173574880,12670,12670,12670,12670,0
|
|
20230712,133500,173574880,12670,12670,12670,12670,0
|
|
20230712,133400,173574880,12670,12670,12670,12670,0
|
|
20230712,133300,173574880,12670,12670,12670,12670,1
|
|
20230712,133200,173562210,12600,12600,12600,12600,228
|
|
20230712,133100,170689410,12600,12600,12600,12600,5
|
|
20230712,133000,170626410,12600,12600,12600,12600,73
|
|
20230712,132900,169706610,12600,12600,12600,12600,0
|
|
20230712,132800,169706610,12600,12600,12600,12600,442
|
|
20230712,132700,164137410,12600,12600,12600,12600,30
|
|
20230712,132600,163759410,12600,12600,12600,12600,0
|
|
20230712,132500,163759410,12600,12630,12630,12600,1352
|
|
20230712,132400,146722340,12640,12640,12640,12640,1
|
|
20230712,132300,146709700,12680,12680,12680,12680,0
|
|
20230712,132200,146709700,12680,12680,12680,12680,1
|
|
20230712,132100,146697020,12680,12680,12680,12680,0
|
|
20230712,132000,146697020,12680,12680,12680,12680,0
|
|
20230712,131900,146697020,12680,12630,12680,12630,57
|
|
20230712,131800,145977060,12640,12640,12640,12640,136
|
|
20230712,131700,144258020,12650,12650,12650,12650,38
|
|
20230712,131600,143777320,12670,12670,12670,12670,0
|
|
20230712,131500,143777320,12670,12670,12670,12670,21
|
|
20230712,131400,143511250,12690,12690,12690,12690,4
|
|
20230712,131300,143460490,12690,12690,12690,12690,0
|
|
20230712,131200,143460490,12690,12680,12690,12680,2
|
|
20230712,131100,143435120,12680,12680,12680,12680,1
|
|
20230712,131000,143422440,12690,12690,12690,12690,0
|
|
20230712,130900,143422440,12690,12690,12690,12690,0
|
|
20230712,130800,143422440,12690,12690,12690,12690,0
|
|
20230712,130700,143422440,12690,12690,12690,12690,0
|
|
20230712,130600,143422440,12690,12690,12690,12690,0
|
|
20230712,130500,143422440,12690,12690,12690,12690,0
|
|
20230712,130400,143422440,12690,12690,12690,12690,0
|
|
20230712,130300,143422440,12690,12690,12690,12690,0
|
|
20230712,130200,143422440,12690,12690,12690,12690,0
|
|
20230712,130100,143422440,12690,12690,12690,12690,78
|
|
20230712,130000,142432620,12700,12700,12700,12700,0
|
|
20230712,125900,142432620,12700,12700,12700,12700,0
|
|
20230712,125800,142432620,12700,12700,12700,12700,0
|
|
20230712,125700,142432620,12700,12700,12700,12700,0
|
|
20230712,125600,142432620,12700,12700,12700,12700,0
|
|
20230712,125500,142432620,12700,12700,12700,12700,0
|
|
20230712,125400,142432620,12700,12700,12700,12700,1
|
|
20230712,125300,142419920,12700,12700,12700,12700,0
|
|
20230712,125200,142419920,12700,12700,12700,12700,0
|
|
20230712,125100,142419920,12700,12700,12700,12700,0
|
|
20230712,125000,142419920,12700,12700,12700,12700,0
|
|
20230712,124900,142419920,12700,12700,12700,12700,0
|
|
20230712,124800,142419920,12700,12700,12700,12700,0
|
|
20230712,124700,142419920,12700,12700,12700,12700,50
|
|
20230712,124600,141784920,12670,12670,12670,12670,0
|
|
20230712,124500,141784920,12670,12670,12670,12670,0
|
|
20230712,124400,141784920,12670,12670,12670,12670,0
|
|
20230712,124300,141784920,12670,12670,12670,12670,0
|
|
20230712,124200,141784920,12670,12670,12670,12670,0
|
|
20230712,124100,141784920,12670,12670,12670,12670,25
|
|
20230712,124000,141468170,12670,12670,12670,12670,0
|
|
20230712,123900,141468170,12670,12670,12670,12670,0
|
|
20230712,123800,141468170,12670,12670,12670,12670,0
|
|
20230712,123700,141468170,12670,12670,12670,12670,0
|
|
20230712,123600,141468170,12670,12670,12670,12670,0
|
|
20230712,123500,141468170,12670,12670,12670,12670,0
|
|
20230712,123400,141468170,12670,12670,12670,12670,0
|
|
20230712,123300,141468170,12670,12640,12670,12640,39
|
|
20230712,123200,140974910,12630,12630,12630,12630,0
|
|
20230712,123100,140974910,12630,12630,12630,12630,1
|
|
20230712,123000,140962280,12640,12640,12640,12640,10
|
|
20230712,122900,140835880,12640,12640,12640,12640,10
|
|
20230712,122800,140709480,12640,12640,12640,12640,0
|
|
20230712,122700,140709480,12640,12640,12640,12640,0
|
|
20230712,122600,140709480,12640,12640,12640,12640,0
|
|
20230712,122500,140709480,12640,12640,12640,12640,13
|
|
20230712,122400,140545160,12640,12640,12640,12640,0
|
|
20230712,122300,140545160,12640,12640,12640,12640,0
|
|
20230712,122200,140545160,12640,12690,12690,12640,5
|
|
20230712,122100,140481850,12690,12690,12690,12690,0
|
|
20230712,122000,140481850,12690,12690,12690,12690,2
|
|
20230712,121900,140456470,12690,12690,12690,12690,1
|
|
20230712,121800,140443780,12700,12690,12700,12690,2
|
|
20230712,121700,140418390,12650,12660,12660,12650,14
|
|
20230712,121600,140241280,12690,12690,12690,12690,0
|
|
20230712,121500,140241280,12690,12690,12690,12690,12
|
|
20230712,121400,140089000,12690,12690,12690,12690,1
|
|
20230712,121300,140076310,12700,12700,12700,12700,0
|
|
20230712,121200,140076310,12700,12700,12700,12700,0
|
|
20230712,121100,140076310,12700,12700,12700,12700,101
|
|
20230712,121000,138793610,12700,12700,12700,12700,0
|
|
20230712,120900,138793610,12700,12700,12700,12700,0
|
|
20230712,120800,138793610,12700,12700,12700,12700,0
|
|
20230712,120700,138793610,12700,12700,12700,12700,2
|
|
20230712,120600,138768210,12710,12710,12710,12710,0
|
|
20230712,120500,138768210,12710,12710,12710,12710,0
|
|
20230712,120400,138768210,12710,12710,12710,12710,0
|
|
20230712,120300,138768210,12710,12710,12710,12710,0
|
|
20230712,120200,138768210,12710,12700,12710,12700,2
|
|
20230712,120100,138742800,12670,12670,12670,12670,0
|
|
20230712,120000,138742800,12670,12670,12670,12670,0
|
|
20230712,115900,138742800,12670,12670,12670,12670,0
|
|
20230712,115800,138742800,12670,12670,12670,12670,88
|
|
20230712,115700,137627840,12720,12720,12720,12720,0
|
|
20230712,115600,137627840,12720,12720,12720,12720,4
|
|
20230712,115500,137576960,12720,12720,12720,12720,2
|
|
20230712,115400,137551520,12720,12720,12720,12720,0
|
|
20230712,115300,137551520,12720,12720,12720,12720,0
|
|
20230712,115200,137551520,12720,12720,12720,12720,0
|
|
20230712,115100,137551520,12720,12720,12720,12720,0
|
|
20230712,115000,137551520,12720,12700,12720,12700,26
|
|
20230712,114900,137221300,12720,12720,12720,12720,0
|
|
20230712,114800,137221300,12720,12720,12720,12720,0
|
|
20230712,114700,137221300,12720,12700,12720,12700,80
|
|
20230712,114600,136204520,12710,12710,12710,12710,47
|
|
20230712,114500,135607150,12710,12710,12710,12710,0
|
|
20230712,114400,135607150,12710,12710,12710,12710,0
|
|
20230712,114300,135607150,12710,12710,12710,12710,0
|
|
20230712,114200,135607150,12710,12710,12710,12710,0
|
|
20230712,114100,135607150,12710,12710,12710,12710,1
|
|
20230712,114000,135594440,12630,12630,12630,12630,0
|
|
20230712,113900,135594440,12630,12630,12630,12630,0
|
|
20230712,113800,135594440,12630,12630,12630,12630,2
|
|
20230712,113700,135569180,12710,12710,12710,12710,0
|
|
20230712,113600,135569180,12710,12710,12710,12710,0
|
|
20230712,113500,135569180,12710,12710,12710,12710,0
|
|
20230712,113400,135569180,12710,12710,12710,12710,0
|
|
20230712,113300,135569180,12710,12700,12710,12700,2
|
|
20230712,113200,135543770,12690,12690,12690,12690,0
|
|
20230712,113100,135543770,12690,12690,12690,12690,0
|
|
20230712,113000,135543770,12690,12690,12690,12690,0
|
|
20230712,112900,135543770,12690,12700,12700,12690,205
|
|
20230712,112800,132941320,12700,12700,12700,12700,0
|
|
20230712,112700,132941320,12700,12700,12700,12700,100
|
|
20230712,112600,131671320,12680,12680,12680,12680,0
|
|
20230712,112500,131671320,12680,12680,12680,12680,0
|
|
20230712,112400,131671320,12680,12680,12680,12680,0
|
|
20230712,112300,131671320,12680,12680,12680,12680,0
|
|
20230712,112200,131671320,12680,12680,12680,12680,1
|
|
20230712,112100,131658640,12670,12670,12670,12670,6
|
|
20230712,112000,131582620,12700,12680,12700,12680,64
|
|
20230712,111900,130769860,12690,12640,12690,12640,131
|
|
20230712,111800,129107840,12660,12650,12660,12650,35
|
|
20230712,111700,128664800,12650,12650,12650,12650,0
|
|
20230712,111600,128664800,12650,12650,12650,12650,0
|
|
20230712,111500,128664800,12650,12650,12650,12650,0
|
|
20230712,111400,128664800,12650,12650,12650,12650,0
|
|
20230712,111300,128664800,12650,12650,12650,12650,0
|
|
20230712,111200,128664800,12650,12650,12650,12650,0
|
|
20230712,111100,128664800,12650,12650,12650,12650,0
|
|
20230712,111000,128664800,12650,12650,12650,12650,0
|
|
20230712,110900,128664800,12650,12650,12650,12650,0
|
|
20230712,110800,128664800,12650,12650,12650,12650,0
|
|
20230712,110700,128664800,12650,12650,12650,12650,1
|
|
20230712,110600,128652150,12550,12550,12550,12550,0
|
|
20230712,110500,128652150,12550,12560,12560,12550,550
|
|
20230712,110400,121749380,12550,12590,12590,12550,333
|
|
20230712,110300,117562120,12600,12600,12600,12600,2
|
|
20230712,110200,117536920,12600,12610,12610,12600,148
|
|
20230712,110100,115671770,12610,12610,12610,12610,0
|
|
20230712,110000,115671770,12610,12620,12620,12610,100
|
|
20230712,105900,114410760,12600,12600,12600,12600,0
|
|
20230712,105800,114410760,12600,12610,12610,12600,133
|
|
20230712,105700,112734730,12600,12640,12640,12600,300
|
|
20230712,105600,108953260,12660,12660,12660,12660,0
|
|
20230712,105500,108953260,12660,12660,12660,12660,0
|
|
20230712,105400,108953260,12660,12660,12660,12660,1
|
|
20230712,105300,108940600,12640,12640,12640,12640,2
|
|
20230712,105200,108915320,12660,12660,12660,12660,1
|
|
20230712,105100,108902660,12640,12640,12640,12640,70
|
|
20230712,105000,108017860,12640,12640,12640,12630,84
|
|
20230712,104900,106956400,12620,12610,12620,12610,126
|
|
20230712,104800,105367350,12610,12620,12620,12610,361
|
|
20230712,104700,100814800,12620,12620,12620,12620,0
|
|
20230712,104600,100814800,12620,12620,12620,12620,83
|
|
20230712,104500,99767340,12620,12650,12650,12620,100
|
|
20230712,104400,98503480,12670,12670,12670,12650,73
|
|
20230712,104300,97579790,12660,12660,12660,12660,0
|
|
20230712,104200,97579790,12660,12660,12660,12660,0
|
|
20230712,104100,97579790,12660,12660,12660,12660,0
|
|
20230712,104000,97579790,12660,12660,12660,12660,0
|
|
20230712,103900,97579790,12660,12670,12670,12660,104
|
|
20230712,103800,96262150,12670,12680,12680,12670,127
|
|
20230712,103700,94653000,12680,12680,12680,12680,0
|
|
20230712,103600,94653000,12680,12680,12680,12680,151
|
|
20230712,103500,92738320,12690,12690,12690,12690,236
|
|
20230712,103400,89743480,12680,12680,12680,12680,41
|
|
20230712,103300,89223600,12680,12680,12680,12680,21
|
|
20230712,103200,88957320,12700,12700,12700,12700,1
|
|
20230712,103100,88944620,12690,12680,12690,12680,91
|
|
20230712,103000,87790730,12690,12690,12690,12690,10
|
|
20230712,102900,87663830,12690,12690,12690,12690,2
|
|
20230712,102800,87638450,12700,12700,12700,12700,50
|
|
20230712,102700,87003450,12700,12680,12700,12680,11
|
|
20230712,102600,86863870,12620,12620,12620,12620,0
|
|
20230712,102500,86863870,12620,12620,12620,12620,0
|
|
20230712,102400,86863870,12620,12620,12620,12620,15
|
|
20230712,102300,86674570,12700,12640,12700,12620,86
|
|
20230712,102200,85588310,12620,12650,12650,12620,141
|
|
20230712,102100,83806840,12650,12660,12660,12640,63
|
|
20230712,102000,83010080,12660,12660,12660,12660,0
|
|
20230712,101900,83010080,12660,12660,12660,12660,0
|
|
20230712,101800,83010080,12660,12660,12660,12660,0
|
|
20230712,101700,83010080,12660,12660,12660,12660,17
|
|
20230712,101600,82794860,12660,12660,12660,12660,4
|
|
20230712,101500,82744220,12650,12650,12650,12650,0
|
|
20230712,101400,82744220,12650,12650,12650,12650,0
|
|
20230712,101300,82744220,12650,12650,12650,12650,0
|
|
20230712,101200,82744220,12650,12660,12660,12650,51
|
|
20230712,101100,82098880,12670,12670,12670,12670,0
|
|
20230712,101000,82098880,12670,12670,12670,12670,0
|
|
20230712,100900,82098880,12670,12670,12670,12670,17
|
|
20230712,100800,81883490,12730,12730,12730,12730,0
|
|
20230712,100700,81883490,12730,12730,12730,12730,0
|
|
20230712,100600,81883490,12730,12730,12730,12730,0
|
|
20230712,100500,81883490,12730,12730,12730,12720,91
|
|
20230712,100400,80725080,12680,12680,12680,12680,0
|
|
20230712,100300,80725080,12680,12680,12680,12680,52
|
|
20230712,100200,80065720,12730,12730,12730,12730,0
|
|
20230712,100100,80065720,12730,12730,12730,12730,14
|
|
20230712,100000,79887500,12730,12730,12730,12730,0
|
|
20230712,095900,79887500,12730,12730,12730,12730,1
|
|
20230712,095800,79874770,12740,12740,12740,12740,0
|
|
20230712,095700,79874770,12740,12740,12740,12740,0
|
|
20230712,095600,79874770,12740,12740,12740,12740,0
|
|
20230712,095500,79874770,12740,12740,12740,12740,0
|
|
20230712,095400,79874770,12740,12740,12740,12740,0
|
|
20230712,095300,79874770,12740,12740,12740,12740,0
|
|
20230712,095200,79874770,12740,12720,12740,12720,200
|
|
20230712,095100,77327090,12720,12720,12720,12720,1
|
|
20230712,095000,77314370,12730,12730,12730,12730,1
|
|
20230712,094900,77301640,12660,12660,12660,12660,32
|
|
20230712,094800,76896520,12660,12670,12670,12660,261
|
|
20230712,094700,73592180,12680,12680,12680,12680,5
|
|
20230712,094600,73528780,12750,12750,12750,12750,0
|
|
20230712,094500,73528780,12750,12750,12750,12750,0
|
|
20230712,094400,73528780,12750,12750,12750,12750,0
|
|
20230712,094300,73528780,12750,12750,12750,12750,0
|
|
20230712,094200,73528780,12750,12750,12750,12750,13
|
|
20230712,094100,73363030,12750,12690,12750,12690,740
|
|
20230712,094000,63972370,12690,12690,12690,12690,1
|
|
20230712,093900,63959680,12690,12690,12690,12690,0
|
|
20230712,093800,63959680,12690,12690,12690,12690,2
|
|
20230712,093700,63934300,12690,12690,12690,12690,2
|
|
20230712,093600,63908920,12690,12690,12690,12690,0
|
|
20230712,093500,63908920,12690,12690,12690,12690,10
|
|
20230712,093400,63782020,12690,12690,12690,12690,100
|
|
20230712,093300,62513020,12690,12690,12690,12690,0
|
|
20230712,093200,62513020,12690,12690,12690,12690,1
|
|
20230712,093100,62500330,12630,12690,12690,12630,117
|
|
20230712,093000,61021570,12640,12640,12640,12640,0
|
|
20230712,092900,61021570,12640,12680,12680,12640,27
|
|
20230712,092800,60680130,12690,12690,12690,12690,0
|
|
20230712,092700,60680130,12690,12690,12690,12690,1
|
|
20230712,092600,60667440,12690,12690,12690,12690,0
|
|
20230712,092500,60667440,12690,12690,12690,12690,0
|
|
20230712,092400,60667440,12690,12690,12690,12690,0
|
|
20230712,092300,60667440,12690,12690,12690,12690,0
|
|
20230712,092200,60667440,12690,12690,12690,12690,0
|
|
20230712,092100,60667440,12690,12690,12690,12690,1
|
|
20230712,092000,60654750,12690,12650,12690,12630,148
|
|
20230712,091900,58781400,12610,12610,12610,12610,0
|
|
20230712,091800,58781400,12610,12620,12620,12600,1318
|
|
20230712,091700,42172760,12690,12680,12690,12660,536
|
|
20230712,091600,35385930,12690,12690,12690,12690,36
|
|
20230712,091500,34929090,12690,12690,12690,12690,0
|
|
20230712,091400,34929090,12690,12690,12690,12690,0
|
|
20230712,091300,34929090,12690,12690,12690,12690,25
|
|
20230712,091200,34611840,12690,12690,12690,12690,0
|
|
20230712,091100,34611840,12690,12690,12690,12690,9
|
|
20230712,091000,34497630,12690,12690,12690,12690,31
|
|
20230712,090900,34104240,12690,12710,12710,12690,1960
|
|
20230712,090800,9229690,12770,12770,12770,12770,20
|
|
20230712,090700,8974290,12780,12780,12780,12780,0
|
|
20230712,090600,8974290,12780,12780,12780,12780,1
|
|
20230712,090500,8961510,12790,12790,12790,12790,0
|
|
20230712,090400,8961510,12790,12790,12790,12790,0
|
|
20230712,090300,8961510,12790,12790,12790,12790,15
|
|
20230712,090200,8769660,12790,12710,12790,12690,601
|
|
20230712,090100,1142100,12690,12690,12690,12690,0
|
|
20230712,090000,1142100,12690,12690,12690,12690,90
|