649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194600,377905050,12130,12130,12130,12130,694
|
|
20230712,194500,377905050,12130,12130,12130,12130,0
|
|
20230712,194400,377905050,12130,12130,12130,12130,0
|
|
20230712,194300,377905050,12130,12130,12130,12130,0
|
|
20230712,194200,377905050,12130,12130,12130,12130,0
|
|
20230712,194100,377905050,12130,12130,12130,12130,0
|
|
20230712,194000,377905050,12130,12130,12130,12130,0
|
|
20230712,193900,377905050,12130,12130,12130,12130,0
|
|
20230712,193800,377905050,12130,12130,12130,12130,0
|
|
20230712,193700,377905050,12130,12130,12130,12130,0
|
|
20230712,193600,377905050,12130,12130,12130,12130,0
|
|
20230712,193500,377905050,12130,12130,12130,12130,0
|
|
20230712,193400,377905050,12130,12130,12130,12130,0
|
|
20230712,193300,377905050,12130,12130,12130,12130,0
|
|
20230712,193200,377905050,12130,12130,12130,12130,0
|
|
20230712,193100,377905050,12130,12130,12130,12130,0
|
|
20230712,193000,377905050,12130,12130,12130,12130,0
|
|
20230712,192900,377905050,12130,12130,12130,12130,0
|
|
20230712,192800,377905050,12130,12130,12130,12130,0
|
|
20230712,192700,377905050,12130,12130,12130,12130,0
|
|
20230712,192600,377905050,12130,12130,12130,12130,0
|
|
20230712,192500,377905050,12130,12130,12130,12130,0
|
|
20230712,192400,377905050,12130,12130,12130,12130,0
|
|
20230712,192300,377905050,12130,12130,12130,12130,0
|
|
20230712,192200,377905050,12130,12130,12130,12130,0
|
|
20230712,192100,377905050,12130,12130,12130,12130,0
|
|
20230712,192000,377905050,12130,12130,12130,12130,0
|
|
20230712,191900,377905050,12130,12130,12130,12130,0
|
|
20230712,191800,377905050,12130,12130,12130,12130,0
|
|
20230712,191700,377905050,12130,12130,12130,12130,0
|
|
20230712,191600,377905050,12130,12130,12130,12130,694
|
|
20230712,191500,377905050,12130,12130,12130,12130,0
|
|
20230712,191400,377905050,12130,12130,12130,12130,0
|
|
20230712,191300,377905050,12130,12130,12130,12130,0
|
|
20230712,191200,377905050,12130,12130,12130,12130,0
|
|
20230712,191100,377905050,12130,12130,12130,12130,0
|
|
20230712,191000,377905050,12130,12130,12130,12130,0
|
|
20230712,190900,377905050,12130,12130,12130,12130,0
|
|
20230712,190800,377905050,12130,12130,12130,12130,0
|
|
20230712,190700,377905050,12130,12130,12130,12130,0
|
|
20230712,190600,377905050,12130,12130,12130,12130,0
|
|
20230712,190500,377905050,12130,12130,12130,12130,0
|
|
20230712,190400,377905050,12130,12130,12130,12130,0
|
|
20230712,190300,377905050,12130,12130,12130,12130,0
|
|
20230712,190200,377905050,12130,12130,12130,12130,0
|
|
20230712,190100,377905050,12130,12130,12130,12130,0
|
|
20230712,190000,377905050,12130,12130,12130,12130,0
|
|
20230712,185900,377905050,12130,12130,12130,12130,0
|
|
20230712,185800,377905050,12130,12130,12130,12130,0
|
|
20230712,185700,377905050,12130,12130,12130,12130,0
|
|
20230712,185600,377905050,12130,12130,12130,12130,0
|
|
20230712,185500,377905050,12130,12130,12130,12130,0
|
|
20230712,185400,377905050,12130,12130,12130,12130,0
|
|
20230712,185300,377905050,12130,12130,12130,12130,0
|
|
20230712,185200,377905050,12130,12130,12130,12130,0
|
|
20230712,185100,377905050,12130,12130,12130,12130,0
|
|
20230712,185000,377905050,12130,12130,12130,12130,0
|
|
20230712,184900,377905050,12130,12130,12130,12130,0
|
|
20230712,184800,377905050,12130,12130,12130,12130,0
|
|
20230712,184700,377905050,12130,12130,12130,12130,0
|
|
20230712,184600,377905050,12130,12130,12130,12130,694
|
|
20230712,184500,377905050,12130,12130,12130,12130,0
|
|
20230712,184400,377905050,12130,12130,12130,12130,0
|
|
20230712,184300,377905050,12130,12130,12130,12130,0
|
|
20230712,184200,377905050,12130,12130,12130,12130,0
|
|
20230712,184100,377905050,12130,12130,12130,12130,0
|
|
20230712,184000,377905050,12130,12130,12130,12130,0
|
|
20230712,183900,377905050,12130,12130,12130,12130,0
|
|
20230712,183800,377905050,12130,12130,12130,12130,0
|
|
20230712,183700,377905050,12130,12130,12130,12130,0
|
|
20230712,183600,377905050,12130,12130,12130,12130,0
|
|
20230712,183500,377905050,12130,12130,12130,12130,0
|
|
20230712,183400,377905050,12130,12130,12130,12130,0
|
|
20230712,183300,377905050,12130,12130,12130,12130,0
|
|
20230712,183200,377905050,12130,12130,12130,12130,0
|
|
20230712,183100,377905050,12130,12130,12130,12130,0
|
|
20230712,183000,377905050,12130,12130,12130,12130,0
|
|
20230712,182900,377905050,12130,12130,12130,12130,0
|
|
20230712,182800,377905050,12130,12130,12130,12130,0
|
|
20230712,182700,377905050,12130,12130,12130,12130,0
|
|
20230712,182600,377905050,12130,12130,12130,12130,0
|
|
20230712,182500,377905050,12130,12130,12130,12130,0
|
|
20230712,182400,377905050,12130,12130,12130,12130,0
|
|
20230712,182300,377905050,12130,12130,12130,12130,0
|
|
20230712,182200,377905050,12130,12130,12130,12130,0
|
|
20230712,182100,377905050,12130,12130,12130,12130,0
|
|
20230712,182000,377905050,12130,12130,12130,12130,0
|
|
20230712,181900,377905050,12130,12130,12130,12130,0
|
|
20230712,181800,377905050,12130,12130,12130,12130,0
|
|
20230712,181700,377905050,12130,12130,12130,12130,0
|
|
20230712,181600,377905050,12130,12130,12130,12130,694
|
|
20230712,181500,377905050,12130,12130,12130,12130,0
|
|
20230712,181400,377905050,12130,12130,12130,12130,0
|
|
20230712,181300,377905050,12130,12130,12130,12130,0
|
|
20230712,181200,377905050,12130,12130,12130,12130,0
|
|
20230712,181100,377905050,12130,12130,12130,12130,0
|
|
20230712,181000,377905050,12130,12130,12130,12130,0
|
|
20230712,180900,377905050,12130,12130,12130,12130,0
|
|
20230712,180800,377905050,12130,12130,12130,12130,0
|
|
20230712,180700,377905050,12130,12130,12130,12130,0
|
|
20230712,180600,377905050,12130,12130,12130,12130,0
|
|
20230712,180500,377905050,12130,12130,12130,12130,0
|
|
20230712,180400,377905050,12130,12130,12130,12130,0
|
|
20230712,180300,377905050,12130,12130,12130,12130,0
|
|
20230712,180200,377905050,12130,12130,12130,12130,0
|
|
20230712,180100,377905050,12130,12130,12130,12130,0
|
|
20230712,180000,377905050,12130,12130,12130,12130,0
|
|
20230712,175900,377905050,12130,12130,12130,12130,0
|
|
20230712,175800,377905050,12130,12130,12130,12130,0
|
|
20230712,175700,377905050,12130,12130,12130,12130,0
|
|
20230712,175600,377905050,12130,12130,12130,12130,0
|
|
20230712,175500,377905050,12130,12130,12130,12130,0
|
|
20230712,175400,377905050,12130,12130,12130,12130,0
|
|
20230712,175300,377905050,12130,12130,12130,12130,0
|
|
20230712,175200,377905050,12130,12130,12130,12130,0
|
|
20230712,175100,377905050,12130,12130,12130,12130,0
|
|
20230712,175000,377905050,12130,12130,12130,12130,0
|
|
20230712,174900,377905050,12130,12130,12130,12130,0
|
|
20230712,174800,377905050,12130,12130,12130,12130,0
|
|
20230712,174700,377905050,12130,12130,12130,12130,0
|
|
20230712,174600,377905050,12130,12130,12130,12130,694
|
|
20230712,174500,377905050,12130,12130,12130,12130,0
|
|
20230712,174400,377905050,12130,12130,12130,12130,0
|
|
20230712,174300,377905050,12130,12130,12130,12130,0
|
|
20230712,174200,377905050,12130,12130,12130,12130,0
|
|
20230712,174100,377905050,12130,12130,12130,12130,0
|
|
20230712,174000,377905050,12130,12130,12130,12130,0
|
|
20230712,173900,377905050,12130,12130,12130,12130,0
|
|
20230712,173800,377905050,12130,12130,12130,12130,0
|
|
20230712,173700,377905050,12130,12130,12130,12130,0
|
|
20230712,173600,377905050,12130,12130,12130,12130,0
|
|
20230712,173500,377905050,12130,12130,12130,12130,0
|
|
20230712,173400,377905050,12130,12130,12130,12130,0
|
|
20230712,173300,377905050,12130,12130,12130,12130,0
|
|
20230712,173200,377905050,12130,12130,12130,12130,0
|
|
20230712,173100,377905050,12130,12130,12130,12130,0
|
|
20230712,173000,377905050,12130,12130,12130,12130,0
|
|
20230712,172900,377905050,12130,12130,12130,12130,0
|
|
20230712,172800,377905050,12130,12130,12130,12130,0
|
|
20230712,172700,377905050,12130,12130,12130,12130,0
|
|
20230712,172600,377905050,12130,12130,12130,12130,0
|
|
20230712,172500,377905050,12130,12130,12130,12130,0
|
|
20230712,172400,377905050,12130,12130,12130,12130,0
|
|
20230712,172300,377905050,12130,12130,12130,12130,0
|
|
20230712,172200,377905050,12130,12130,12130,12130,0
|
|
20230712,172100,377905050,12130,12130,12130,12130,0
|
|
20230712,172000,377905050,12130,12130,12130,12130,0
|
|
20230712,171900,377905050,12130,12130,12130,12130,0
|
|
20230712,171800,377905050,12130,12130,12130,12130,0
|
|
20230712,171700,377905050,12130,12130,12130,12130,0
|
|
20230712,171600,377905050,12130,12130,12130,12130,694
|
|
20230712,171500,377905050,12130,12130,12130,12130,0
|
|
20230712,171400,377905050,12130,12130,12130,12130,0
|
|
20230712,171300,377905050,12130,12130,12130,12130,0
|
|
20230712,171200,377905050,12130,12130,12130,12130,0
|
|
20230712,171100,377905050,12130,12130,12130,12130,0
|
|
20230712,171000,377905050,12130,12130,12130,12130,0
|
|
20230712,170900,377905050,12130,12130,12130,12130,0
|
|
20230712,170800,377905050,12130,12130,12130,12130,0
|
|
20230712,170700,377905050,12130,12130,12130,12130,0
|
|
20230712,170600,377905050,12130,12130,12130,12130,0
|
|
20230712,170500,377905050,12130,12130,12130,12130,0
|
|
20230712,170400,377905050,12130,12130,12130,12130,0
|
|
20230712,170300,377905050,12130,12130,12130,12130,0
|
|
20230712,170200,377905050,12130,12130,12130,12130,0
|
|
20230712,170100,377905050,12130,12130,12130,12130,0
|
|
20230712,170000,377905050,12130,12130,12130,12130,0
|
|
20230712,165900,377905050,12130,12130,12130,12130,0
|
|
20230712,165800,377905050,12130,12130,12130,12130,0
|
|
20230712,165700,377905050,12130,12130,12130,12130,0
|
|
20230712,165600,377905050,12130,12130,12130,12130,0
|
|
20230712,165500,377905050,12130,12130,12130,12130,0
|
|
20230712,165400,377905050,12130,12130,12130,12130,0
|
|
20230712,165300,377905050,12130,12130,12130,12130,0
|
|
20230712,165200,377905050,12130,12130,12130,12130,0
|
|
20230712,165100,377905050,12130,12130,12130,12130,0
|
|
20230712,165000,377905050,12130,12130,12130,12130,0
|
|
20230712,164900,377905050,12130,12130,12130,12130,0
|
|
20230712,164800,377905050,12130,12130,12130,12130,0
|
|
20230712,164700,377905050,12130,12130,12130,12130,0
|
|
20230712,164600,377905050,12130,12130,12130,12130,694
|
|
20230712,164500,377905050,12130,12130,12130,12130,0
|
|
20230712,164400,377905050,12130,12130,12130,12130,0
|
|
20230712,164300,377905050,12130,12130,12130,12130,0
|
|
20230712,164200,377905050,12130,12130,12130,12130,0
|
|
20230712,164100,377905050,12130,12130,12130,12130,0
|
|
20230712,164000,377905050,12130,12130,12130,12130,0
|
|
20230712,163900,377905050,12130,12130,12130,12130,0
|
|
20230712,163800,377905050,12130,12130,12130,12130,0
|
|
20230712,163700,377905050,12130,12130,12130,12130,0
|
|
20230712,163600,377905050,12130,12130,12130,12130,0
|
|
20230712,163500,377905050,12130,12130,12130,12130,0
|
|
20230712,163400,377905050,12130,12130,12130,12130,0
|
|
20230712,163300,377905050,12130,12130,12130,12130,0
|
|
20230712,163200,377905050,12130,12130,12130,12130,0
|
|
20230712,163100,377905050,12130,12130,12130,12130,0
|
|
20230712,163000,377905050,12130,12130,12130,12130,0
|
|
20230712,162900,377905050,12130,12130,12130,12130,0
|
|
20230712,162800,377905050,12130,12130,12130,12130,0
|
|
20230712,162700,377905050,12130,12130,12130,12130,0
|
|
20230712,162600,377905050,12130,12130,12130,12130,0
|
|
20230712,162500,377905050,12130,12130,12130,12130,0
|
|
20230712,162400,377905050,12130,12130,12130,12130,0
|
|
20230712,162300,377905050,12130,12130,12130,12130,0
|
|
20230712,162200,377905050,12130,12130,12130,12130,0
|
|
20230712,162100,377905050,12130,12130,12130,12130,0
|
|
20230712,162000,377905050,12130,12130,12130,12130,0
|
|
20230712,161900,377905050,12130,12130,12130,12130,0
|
|
20230712,161800,377905050,12130,12130,12130,12130,0
|
|
20230712,161700,377905050,12130,12130,12130,12130,0
|
|
20230712,161600,377905050,12130,12130,12130,12130,694
|
|
20230712,161500,377905050,12130,12130,12130,12130,0
|
|
20230712,161400,377905050,12130,12130,12130,12130,0
|
|
20230712,161300,377905050,12130,12130,12130,12130,0
|
|
20230712,161200,377905050,12130,12130,12130,12130,0
|
|
20230712,161100,377905050,12130,12130,12130,12130,0
|
|
20230712,161000,377905050,12130,12130,12130,12130,0
|
|
20230712,160900,377905050,12130,12130,12130,12130,0
|
|
20230712,160800,377905050,12130,12130,12130,12130,0
|
|
20230712,160700,377905050,12130,12130,12130,12130,0
|
|
20230712,160600,377905050,12130,12130,12130,12130,0
|
|
20230712,160500,377905050,12130,12130,12130,12130,0
|
|
20230712,160400,377905050,12130,12130,12130,12130,0
|
|
20230712,160300,377905050,12130,12130,12130,12130,0
|
|
20230712,160200,377905050,12130,12130,12130,12130,0
|
|
20230712,160100,377905050,12130,12130,12130,12130,0
|
|
20230712,160000,377905050,12130,12130,12130,12130,0
|
|
20230712,155900,377905050,12130,12130,12130,12130,0
|
|
20230712,155800,377905050,12130,12130,12130,12130,0
|
|
20230712,155700,377905050,12130,12130,12130,12130,0
|
|
20230712,155600,377905050,12130,12130,12130,12130,0
|
|
20230712,155500,377905050,12130,12130,12130,12130,0
|
|
20230712,155400,377905050,12130,12130,12130,12130,0
|
|
20230712,155300,377905050,12130,12130,12130,12130,0
|
|
20230712,155200,377905050,12130,12130,12130,12130,0
|
|
20230712,155100,377905050,12130,12130,12130,12130,0
|
|
20230712,155000,377905050,12130,12130,12130,12130,0
|
|
20230712,154900,377905050,12130,12130,12130,12130,0
|
|
20230712,154800,377905050,12130,12130,12130,12130,0
|
|
20230712,154700,377905050,12130,12130,12130,12130,0
|
|
20230712,154600,377905050,12130,12130,12130,12130,694
|
|
20230712,154500,377905050,12130,12130,12130,12130,0
|
|
20230712,154400,377905050,12130,12130,12130,12130,0
|
|
20230712,154300,377905050,12130,12130,12130,12130,0
|
|
20230712,154200,377905050,12130,12130,12130,12130,0
|
|
20230712,154100,377905050,12130,12130,12130,12130,0
|
|
20230712,154000,377905050,12130,12130,12130,12130,0
|
|
20230712,153900,377905050,12130,12130,12130,12130,0
|
|
20230712,153800,377905050,12130,12130,12130,12130,0
|
|
20230712,153700,377905050,12130,12130,12130,12130,0
|
|
20230712,153600,377905050,12130,12130,12130,12130,0
|
|
20230712,153500,377905050,12130,12130,12130,12130,0
|
|
20230712,153400,377905050,12130,12130,12130,12130,0
|
|
20230712,153300,377905050,12130,12130,12130,12130,0
|
|
20230712,153200,377905050,12130,12130,12130,12130,0
|
|
20230712,153100,377905050,12130,12130,12130,12130,0
|
|
20230712,153000,377905050,12130,12130,12130,12130,694
|
|
20230712,152900,369486830,12150,12150,12150,12150,0
|
|
20230712,152800,369486830,12150,12150,12150,12150,0
|
|
20230712,152700,369486830,12150,12150,12150,12150,0
|
|
20230712,152600,369486830,12150,12150,12150,12150,0
|
|
20230712,152500,369486830,12150,12150,12150,12150,0
|
|
20230712,152400,369486830,12150,12150,12150,12150,0
|
|
20230712,152300,369486830,12150,12150,12150,12150,0
|
|
20230712,152200,369486830,12150,12150,12150,12150,0
|
|
20230712,152100,369486830,12150,12150,12150,12150,0
|
|
20230712,152000,369486830,12150,12150,12150,12150,0
|
|
20230712,151900,369486830,12150,12150,12150,12150,116
|
|
20230712,151800,368077430,12150,12150,12150,12150,0
|
|
20230712,151700,368077430,12150,12140,12150,12140,333
|
|
20230712,151600,364034800,12140,12120,12140,12120,414
|
|
20230712,151500,359013520,12120,12120,12120,12120,3
|
|
20230712,151400,358977160,12110,12110,12110,12110,0
|
|
20230712,151300,358977160,12110,12110,12110,12110,97
|
|
20230712,151200,357802490,12110,12110,12110,12110,5
|
|
20230712,151100,357741940,12110,12110,12110,12110,5
|
|
20230712,151000,357681390,12100,12110,12110,12100,126
|
|
20230712,150900,356156690,12100,12110,12110,12100,15
|
|
20230712,150800,355975140,12100,12100,12100,12100,131
|
|
20230712,150700,354390040,12100,12100,12100,12090,316
|
|
20230712,150600,350566540,12100,12100,12100,12100,11
|
|
20230712,150500,350433440,12110,12110,12110,12110,5
|
|
20230712,150400,350372890,12110,12110,12110,12110,5
|
|
20230712,150300,350312340,12110,12110,12110,12110,5
|
|
20230712,150200,350251790,12090,12110,12110,12090,159
|
|
20230712,150100,348328340,12110,12110,12110,12110,30
|
|
20230712,150000,347965040,12100,12100,12100,12100,50
|
|
20230712,145900,347360040,12100,12100,12100,12100,1
|
|
20230712,145800,347347940,12100,12150,12150,12100,1104
|
|
20230712,145700,333985320,12150,12150,12150,12150,10
|
|
20230712,145600,333863820,12150,12150,12150,12150,0
|
|
20230712,145500,333863820,12150,12160,12160,12150,11
|
|
20230712,145400,333730160,12170,12170,12170,12170,0
|
|
20230712,145300,333730160,12170,12170,12170,12170,0
|
|
20230712,145200,333730160,12170,12170,12170,12170,86
|
|
20230712,145100,332683540,12170,12160,12170,12160,150
|
|
20230712,145000,330858850,12070,12070,12070,12070,0
|
|
20230712,144900,330858850,12070,12070,12070,12070,0
|
|
20230712,144800,330858850,12070,12070,12070,12070,4
|
|
20230712,144700,330810570,12070,12070,12070,12070,9
|
|
20230712,144600,330701940,12070,12070,12070,12070,0
|
|
20230712,144500,330701940,12070,12070,12070,12070,0
|
|
20230712,144400,330701940,12070,12070,12070,12070,0
|
|
20230712,144300,330701940,12070,12070,12070,12070,0
|
|
20230712,144200,330701940,12070,12070,12070,12070,0
|
|
20230712,144100,330701940,12070,12100,12100,12070,502
|
|
20230712,144000,324642610,12100,12100,12100,12100,71
|
|
20230712,143900,323783510,12100,12100,12100,12100,0
|
|
20230712,143800,323783510,12100,12100,12100,12100,2
|
|
20230712,143700,323759310,12100,12100,12100,12100,0
|
|
20230712,143600,323759310,12100,12100,12100,12100,51
|
|
20230712,143500,323142210,12100,12100,12100,12100,0
|
|
20230712,143400,323142210,12100,12100,12100,12100,1
|
|
20230712,143300,323130110,12110,12140,12140,12110,257
|
|
20230712,143200,320010640,12150,12150,12150,12150,100
|
|
20230712,143100,318795640,12200,12100,12200,12100,1946
|
|
20230712,143000,295177230,12090,12060,12090,12060,317
|
|
20230712,142900,291348460,12060,12060,12060,12060,1
|
|
20230712,142800,291336400,12060,12060,12060,12060,0
|
|
20230712,142700,291336400,12060,12060,12060,12060,1
|
|
20230712,142600,291324340,12060,12050,12060,12050,150
|
|
20230712,142500,289516040,12050,12050,12050,12050,0
|
|
20230712,142400,289516040,12050,12050,12050,12050,12
|
|
20230712,142300,289371440,12050,12050,12050,12050,120
|
|
20230712,142200,287925440,12050,12050,12050,12050,69
|
|
20230712,142100,287093990,12050,12050,12050,12050,0
|
|
20230712,142000,287093990,12050,12050,12050,12050,0
|
|
20230712,141900,287093990,12050,12050,12050,12050,0
|
|
20230712,141800,287093990,12050,12050,12050,12050,0
|
|
20230712,141700,287093990,12050,12050,12050,12050,0
|
|
20230712,141600,287093990,12050,12010,12050,12000,212
|
|
20230712,141500,284549850,12010,12010,12010,12010,0
|
|
20230712,141400,284549850,12010,12010,12010,12010,5
|
|
20230712,141300,284489800,12010,12010,12010,12010,50
|
|
20230712,141200,283889300,12010,12010,12010,12010,2
|
|
20230712,141100,283865280,12010,12010,12010,12010,14
|
|
20230712,141000,283697140,12010,12010,12010,12010,185
|
|
20230712,140900,281475290,12010,12020,12020,12010,600
|
|
20230712,140800,274265810,12020,12020,12020,12020,50
|
|
20230712,140700,273664810,12020,12020,12020,12020,0
|
|
20230712,140600,273664810,12020,12020,12020,12020,0
|
|
20230712,140500,273664810,12020,12020,12020,12020,2
|
|
20230712,140400,273640770,12020,12020,12020,12020,1
|
|
20230712,140300,273628750,12030,12030,12030,12030,0
|
|
20230712,140200,273628750,12030,12030,12030,12030,0
|
|
20230712,140100,273628750,12030,12030,12030,12030,144
|
|
20230712,140000,271896430,12010,12010,12010,12010,3
|
|
20230712,135900,271860400,12030,12030,12030,12030,15
|
|
20230712,135800,271679950,12100,12100,12100,12100,5
|
|
20230712,135700,271619450,12100,12010,12100,12010,1716
|
|
20230712,135600,250883430,12010,12010,12010,12010,0
|
|
20230712,135500,250883430,12010,12000,12010,12000,2
|
|
20230712,135400,250859420,12000,12000,12000,12000,97
|
|
20230712,135300,249695420,12000,12000,12000,12000,153
|
|
20230712,135200,247859420,12000,12010,12010,12000,38
|
|
20230712,135100,247403240,12000,12000,12000,12000,27
|
|
20230712,135000,247079240,12000,11950,12000,11940,450
|
|
20230712,134900,241702770,12000,12000,12000,12000,80
|
|
20230712,134800,240742770,12000,12000,12000,12000,0
|
|
20230712,134700,240742770,12000,12000,12000,12000,0
|
|
20230712,134600,240742770,12000,12000,12000,12000,0
|
|
20230712,134500,240742770,12000,12000,12000,12000,1
|
|
20230712,134400,240730770,12000,12000,12000,12000,11
|
|
20230712,134300,240598770,12010,12010,12010,12010,0
|
|
20230712,134200,240598770,12010,12010,12010,12010,0
|
|
20230712,134100,240598770,12010,12010,12010,12010,116
|
|
20230712,134000,239205610,12030,12030,12030,12030,0
|
|
20230712,133900,239205610,12030,12030,12030,12030,117
|
|
20230712,133800,237798100,12030,12030,12030,12030,5
|
|
20230712,133700,237737950,12060,12060,12060,12060,496
|
|
20230712,133600,231756190,12060,12060,12060,12060,1
|
|
20230712,133500,231744130,12010,12010,12010,12010,0
|
|
20230712,133400,231744130,12010,12010,12010,12010,200
|
|
20230712,133300,229342130,12010,12030,12030,12010,286
|
|
20230712,133200,225902070,12020,12050,12050,12020,434
|
|
20230712,133100,220682670,12050,12040,12050,12040,10
|
|
20230712,133000,220562230,12050,12050,12050,12050,0
|
|
20230712,132900,220562230,12050,12070,12070,12050,625
|
|
20230712,132800,213026160,12100,12060,12100,12060,165
|
|
20230712,132700,211036220,12060,12060,12100,12050,1250
|
|
20230712,132600,195944530,12050,12050,12050,12050,75
|
|
20230712,132500,195040780,12030,12030,12070,12020,508
|
|
20230712,132400,188928800,12030,12010,12030,12010,324
|
|
20230712,132300,185034080,12010,12040,12090,12010,512
|
|
20230712,132200,178868900,12040,11960,12040,11960,2100
|
|
20230712,132100,153668510,11950,11910,11950,11900,505
|
|
20230712,132000,147642150,11920,11920,11920,11920,100
|
|
20230712,131900,146450150,11920,11920,11920,11920,0
|
|
20230712,131800,146450150,11920,11870,11920,11870,11
|
|
20230712,131700,146319480,11920,11920,11920,11920,0
|
|
20230712,131600,146319480,11920,11850,11920,11840,451
|
|
20230712,131500,140958300,11850,11850,11860,11850,17
|
|
20230712,131400,140756810,11850,11850,11850,11850,62
|
|
20230712,131300,140022110,11850,11850,11850,11850,105
|
|
20230712,131200,138777860,11850,11850,11850,11850,98
|
|
20230712,131100,137616560,11840,11810,11840,11810,96
|
|
20230712,131000,136480070,11810,11810,11810,11810,0
|
|
20230712,130900,136480070,11810,11810,11810,11810,0
|
|
20230712,130800,136480070,11810,11810,11810,11810,656
|
|
20230712,130700,128732710,11810,11820,11820,11810,54
|
|
20230712,130600,128094450,11810,11760,11810,11760,388
|
|
20230712,130500,123516660,11750,11750,11750,11730,1071
|
|
20230712,130400,110933870,11750,11750,11750,11750,0
|
|
20230712,130300,110933870,11750,11740,11750,11680,31
|
|
20230712,130200,110570530,11730,11730,11730,11730,0
|
|
20230712,130100,110570530,11730,11730,11730,11730,0
|
|
20230712,130000,110570530,11730,11730,11730,11730,80
|
|
20230712,125900,109632130,11720,11720,11720,11720,439
|
|
20230712,125800,104487050,11720,11680,11720,11680,398
|
|
20230712,125700,99828190,11700,11700,11700,11700,0
|
|
20230712,125600,99828190,11700,11700,11700,11700,0
|
|
20230712,125500,99828190,11700,11700,11700,11700,0
|
|
20230712,125400,99828190,11700,11700,11700,11700,20
|
|
20230712,125300,99594190,11700,11700,11700,11700,0
|
|
20230712,125200,99594190,11700,11700,11700,11700,0
|
|
20230712,125100,99594190,11700,11700,11700,11700,0
|
|
20230712,125000,99594190,11700,11700,11700,11700,30
|
|
20230712,124900,99243190,11700,11700,11700,11700,0
|
|
20230712,124800,99243190,11700,11700,11700,11700,0
|
|
20230712,124700,99243190,11700,11700,11700,11700,6
|
|
20230712,124600,99172990,11690,11690,11690,11690,168
|
|
20230712,124500,97209070,11700,11700,11700,11700,0
|
|
20230712,124400,97209070,11700,11660,11700,11660,8
|
|
20230712,124300,97115630,11690,11690,11690,11690,3
|
|
20230712,124200,97080560,11690,11690,11690,11690,0
|
|
20230712,124100,97080560,11690,11690,11690,11690,0
|
|
20230712,124000,97080560,11690,11600,11690,11600,1288
|
|
20230712,123900,82053330,11590,11590,11590,11590,200
|
|
20230712,123800,79735330,11540,11540,11540,11540,0
|
|
20230712,123700,79735330,11540,11540,11540,11540,0
|
|
20230712,123600,79735330,11540,11550,11550,11540,100
|
|
20230712,123500,78580430,11540,11540,11540,11540,0
|
|
20230712,123400,78580430,11540,11540,11540,11540,0
|
|
20230712,123300,78580430,11540,11540,11540,11540,1
|
|
20230712,123200,78568890,11540,11540,11540,11540,0
|
|
20230712,123100,78568890,11540,11540,11540,11540,121
|
|
20230712,123000,77172550,11540,11540,11540,11540,0
|
|
20230712,122900,77172550,11540,11540,11540,11540,0
|
|
20230712,122800,77172550,11540,11540,11540,11540,199
|
|
20230712,122700,74876090,11590,11590,11590,11590,0
|
|
20230712,122600,74876090,11590,11590,11590,11590,7
|
|
20230712,122500,74794960,11590,11590,11590,11590,1
|
|
20230712,122400,74783370,11590,11590,11590,11590,0
|
|
20230712,122300,74783370,11590,11570,11590,11570,18
|
|
20230712,122200,74574810,11540,11540,11540,11540,0
|
|
20230712,122100,74574810,11540,11540,11540,11540,0
|
|
20230712,122000,74574810,11540,11540,11540,11540,66
|
|
20230712,121900,73813170,11540,11540,11540,11540,0
|
|
20230712,121800,73813170,11540,11540,11540,11540,0
|
|
20230712,121700,73813170,11540,11540,11540,11540,1
|
|
20230712,121600,73801630,11530,11530,11530,11530,0
|
|
20230712,121500,73801630,11530,11530,11530,11530,0
|
|
20230712,121400,73801630,11530,11530,11530,11530,0
|
|
20230712,121300,73801630,11530,11560,11560,11520,550
|
|
20230712,121200,67461790,11590,11590,11590,11590,0
|
|
20230712,121100,67461790,11590,11590,11590,11590,0
|
|
20230712,121000,67461790,11590,11590,11590,11590,0
|
|
20230712,120900,67461790,11590,11590,11590,11590,0
|
|
20230712,120800,67461790,11590,11590,11590,11590,0
|
|
20230712,120700,67461790,11590,11590,11590,11590,0
|
|
20230712,120600,67461790,11590,11590,11590,11590,0
|
|
20230712,120500,67461790,11590,11590,11590,11590,1
|
|
20230712,120400,67450200,11590,11590,11590,11590,0
|
|
20230712,120300,67450200,11590,11590,11590,11590,0
|
|
20230712,120200,67450200,11590,11590,11590,11590,300
|
|
20230712,120100,63973200,11560,11560,11560,11560,0
|
|
20230712,120000,63973200,11560,11560,11560,11560,0
|
|
20230712,115900,63973200,11560,11560,11560,11560,0
|
|
20230712,115800,63973200,11560,11560,11560,11560,0
|
|
20230712,115700,63973200,11560,11560,11560,11560,0
|
|
20230712,115600,63973200,11560,11560,11560,11560,0
|
|
20230712,115500,63973200,11560,11560,11560,11560,1
|
|
20230712,115400,63961640,11590,11590,11590,11590,0
|
|
20230712,115300,63961640,11590,11590,11590,11590,0
|
|
20230712,115200,63961640,11590,11590,11590,11590,0
|
|
20230712,115100,63961640,11590,11590,11590,11590,0
|
|
20230712,115000,63961640,11590,11590,11590,11590,0
|
|
20230712,114900,63961640,11590,11590,11590,11590,0
|
|
20230712,114800,63961640,11590,11590,11590,11590,0
|
|
20230712,114700,63961640,11590,11540,11590,11540,82
|
|
20230712,114600,63014510,11530,11530,11530,11530,0
|
|
20230712,114500,63014510,11530,11530,11530,11530,0
|
|
20230712,114400,63014510,11530,11530,11530,11530,0
|
|
20230712,114300,63014510,11530,11530,11530,11530,0
|
|
20230712,114200,63014510,11530,11530,11530,11530,0
|
|
20230712,114100,63014510,11530,11530,11530,11530,51
|
|
20230712,114000,62426480,11520,11520,11520,11520,0
|
|
20230712,113900,62426480,11520,11520,11520,11520,0
|
|
20230712,113800,62426480,11520,11520,11520,11520,0
|
|
20230712,113700,62426480,11520,11520,11520,11520,0
|
|
20230712,113600,62426480,11520,11520,11520,11520,0
|
|
20230712,113500,62426480,11520,11520,11520,11520,0
|
|
20230712,113400,62426480,11520,11520,11520,11520,0
|
|
20230712,113300,62426480,11520,11540,11540,11520,15
|
|
20230712,113200,62253600,11540,11540,11540,11540,123
|
|
20230712,113100,60834180,11530,11530,11530,11530,0
|
|
20230712,113000,60834180,11530,11530,11530,11530,0
|
|
20230712,112900,60834180,11530,11530,11530,11530,0
|
|
20230712,112800,60834180,11530,11530,11530,11530,60
|
|
20230712,112700,60142380,11530,11530,11530,11520,89
|
|
20230712,112600,59117080,11520,11520,11520,11520,0
|
|
20230712,112500,59117080,11520,11520,11520,11520,0
|
|
20230712,112400,59117080,11520,11520,11520,11520,0
|
|
20230712,112300,59117080,11520,11520,11520,11520,0
|
|
20230712,112200,59117080,11520,11520,11520,11520,0
|
|
20230712,112100,59117080,11520,11520,11520,11520,25
|
|
20230712,112000,58829080,11530,11530,11530,11530,20
|
|
20230712,111900,58598480,11530,11530,11530,11530,5
|
|
20230712,111800,58540830,11530,11530,11530,11530,100
|
|
20230712,111700,57387830,11520,11520,11520,11520,0
|
|
20230712,111600,57387830,11520,11520,11520,11520,0
|
|
20230712,111500,57387830,11520,11520,11520,11520,0
|
|
20230712,111400,57387830,11520,11520,11520,11520,0
|
|
20230712,111300,57387830,11520,11520,11520,11520,0
|
|
20230712,111200,57387830,11520,11520,11520,11520,0
|
|
20230712,111100,57387830,11520,11520,11520,11520,0
|
|
20230712,111000,57387830,11520,11520,11520,11520,0
|
|
20230712,110900,57387830,11520,11520,11520,11520,100
|
|
20230712,110800,56235830,11520,11520,11520,11520,0
|
|
20230712,110700,56235830,11520,11520,11520,11520,20
|
|
20230712,110600,56005430,11520,11530,11530,11520,176
|
|
20230712,110500,53977010,11530,11530,11530,11530,111
|
|
20230712,110400,52697180,11540,11540,11540,11540,0
|
|
20230712,110300,52697180,11540,11540,11540,11540,0
|
|
20230712,110200,52697180,11540,11540,11540,11540,0
|
|
20230712,110100,52697180,11540,11540,11540,11540,141
|
|
20230712,110000,51070040,11540,11540,11540,11540,0
|
|
20230712,105900,51070040,11540,11540,11540,11540,30
|
|
20230712,105800,50723840,11540,11540,11540,11540,0
|
|
20230712,105700,50723840,11540,11560,11560,11540,90
|
|
20230712,105600,49684710,11570,11580,11580,11570,10
|
|
20230712,105500,49568960,11540,11540,11540,11540,0
|
|
20230712,105400,49568960,11540,11540,11540,11540,0
|
|
20230712,105300,49568960,11540,11540,11540,11540,0
|
|
20230712,105200,49568960,11540,11540,11540,11540,0
|
|
20230712,105100,49568960,11540,11540,11540,11540,0
|
|
20230712,105000,49568960,11540,11540,11540,11540,0
|
|
20230712,104900,49568960,11540,11540,11540,11540,0
|
|
20230712,104800,49568960,11540,11540,11540,11540,0
|
|
20230712,104700,49568960,11540,11540,11540,11540,0
|
|
20230712,104600,49568960,11540,11540,11540,11540,0
|
|
20230712,104500,49568960,11540,11540,11540,11540,0
|
|
20230712,104400,49568960,11540,11540,11540,11540,0
|
|
20230712,104300,49568960,11540,11540,11540,11540,4
|
|
20230712,104200,49522800,11590,11590,11590,11590,0
|
|
20230712,104100,49522800,11590,11540,11590,11540,16
|
|
20230712,104000,49337760,11540,11540,11540,11540,0
|
|
20230712,103900,49337760,11540,11540,11540,11540,0
|
|
20230712,103800,49337760,11540,11540,11540,11540,300
|
|
20230712,103700,45875760,11540,11560,11560,11540,10
|
|
20230712,103600,45760240,11550,11550,11550,11550,0
|
|
20230712,103500,45760240,11550,11550,11550,11550,0
|
|
20230712,103400,45760240,11550,11550,11550,11550,0
|
|
20230712,103300,45760240,11550,11550,11550,11550,0
|
|
20230712,103200,45760240,11550,11550,11550,11550,0
|
|
20230712,103100,45760240,11550,11550,11550,11550,0
|
|
20230712,103000,45760240,11550,11550,11550,11550,0
|
|
20230712,102900,45760240,11550,11550,11550,11550,0
|
|
20230712,102800,45760240,11550,11550,11550,11550,1
|
|
20230712,102700,45748690,11580,11580,11580,11580,0
|
|
20230712,102600,45748690,11580,11580,11580,11580,0
|
|
20230712,102500,45748690,11580,11580,11580,11580,1
|
|
20230712,102400,45737110,11580,11580,11580,11580,0
|
|
20230712,102300,45737110,11580,11580,11580,11580,0
|
|
20230712,102200,45737110,11580,11580,11580,11580,70
|
|
20230712,102100,44926510,11580,11580,11580,11580,1
|
|
20230712,102000,44914930,11570,11580,11580,11570,18
|
|
20230712,101900,44706660,11610,11610,11610,11610,0
|
|
20230712,101800,44706660,11610,11610,11610,11610,1
|
|
20230712,101700,44695050,11620,11620,11620,11620,0
|
|
20230712,101600,44695050,11620,11570,11620,11570,2
|
|
20230712,101500,44671860,11620,11620,11620,11620,0
|
|
20230712,101400,44671860,11620,11620,11620,11620,1
|
|
20230712,101300,44660240,11620,11620,11620,11620,0
|
|
20230712,101200,44660240,11620,11620,11620,11620,0
|
|
20230712,101100,44660240,11620,11620,11620,11620,1
|
|
20230712,101000,44648620,11530,11530,11530,11530,0
|
|
20230712,100900,44648620,11530,11530,11530,11530,0
|
|
20230712,100800,44648620,11530,11530,11530,11530,0
|
|
20230712,100700,44648620,11530,11530,11530,11530,0
|
|
20230712,100600,44648620,11530,11530,11530,11530,0
|
|
20230712,100500,44648620,11530,11530,11530,11530,0
|
|
20230712,100400,44648620,11530,11530,11530,11530,0
|
|
20230712,100300,44648620,11530,11530,11530,11530,0
|
|
20230712,100200,44648620,11530,11530,11530,11530,0
|
|
20230712,100100,44648620,11530,11530,11530,11530,0
|
|
20230712,100000,44648620,11530,11530,11530,11530,0
|
|
20230712,095900,44648620,11530,11530,11530,11530,0
|
|
20230712,095800,44648620,11530,11530,11530,11530,0
|
|
20230712,095700,44648620,11530,11530,11530,11530,0
|
|
20230712,095600,44648620,11530,11530,11530,11530,0
|
|
20230712,095500,44648620,11530,11530,11530,11530,0
|
|
20230712,095400,44648620,11530,11530,11530,11530,0
|
|
20230712,095300,44648620,11530,11530,11530,11530,20
|
|
20230712,095200,44418020,11530,11530,11530,11530,0
|
|
20230712,095100,44418020,11530,11630,11630,11530,12
|
|
20230712,095000,44278660,11630,11630,11630,11630,0
|
|
20230712,094900,44278660,11630,11630,11630,11630,0
|
|
20230712,094800,44278660,11630,11630,11630,11630,0
|
|
20230712,094700,44278660,11630,11600,11630,11600,500
|
|
20230712,094600,38464350,11600,11600,11600,11600,8
|
|
20230712,094500,38371550,11600,11600,11600,11600,0
|
|
20230712,094400,38371550,11600,11600,11600,11600,0
|
|
20230712,094300,38371550,11600,11600,11600,11600,0
|
|
20230712,094200,38371550,11600,11600,11600,11600,0
|
|
20230712,094100,38371550,11600,11600,11600,11600,88
|
|
20230712,094000,37350750,11600,11600,11600,11600,0
|
|
20230712,093900,37350750,11600,11600,11600,11600,0
|
|
20230712,093800,37350750,11600,11600,11600,11600,1
|
|
20230712,093700,37339150,11520,11520,11520,11520,0
|
|
20230712,093600,37339150,11520,11520,11520,11520,0
|
|
20230712,093500,37339150,11520,11520,11520,11520,7
|
|
20230712,093400,37258510,11510,11520,11520,11510,10
|
|
20230712,093300,37143360,11500,11500,11500,11500,0
|
|
20230712,093200,37143360,11500,11500,11500,11500,0
|
|
20230712,093100,37143360,11500,11500,11500,11500,0
|
|
20230712,093000,37143360,11500,11510,11510,11500,40
|
|
20230712,092900,36683250,11540,11540,11540,11540,0
|
|
20230712,092800,36683250,11540,11540,11540,11510,901
|
|
20230712,092700,26306000,11530,11530,11530,11530,0
|
|
20230712,092600,26306000,11530,11530,11530,11530,0
|
|
20230712,092500,26306000,11530,11530,11530,11530,1
|
|
20230712,092400,26294470,11530,11530,11530,11530,0
|
|
20230712,092300,26294470,11530,11530,11530,11530,0
|
|
20230712,092200,26294470,11530,11530,11530,11530,0
|
|
20230712,092100,26294470,11530,11530,11530,11530,0
|
|
20230712,092000,26294470,11530,11530,11550,11530,287
|
|
20230712,091900,22985220,11550,11550,11550,11550,30
|
|
20230712,091800,22638720,11550,11550,11550,11550,10
|
|
20230712,091700,22523220,11550,11550,11550,11550,15
|
|
20230712,091600,22349970,11550,11550,11550,11550,3
|
|
20230712,091500,22315320,11550,11550,11550,11550,7
|
|
20230712,091400,22234470,11520,11520,11520,11520,100
|
|
20230712,091300,21082470,11530,11530,11530,11530,0
|
|
20230712,091200,21082470,11530,11530,11530,11530,539
|
|
20230712,091100,14867800,11530,11540,11540,11530,624
|
|
20230712,091000,7669300,11550,11550,11550,11540,331
|
|
20230712,090900,3848250,11620,11620,11620,11620,0
|
|
20230712,090800,3848250,11620,11620,11620,11620,100
|
|
20230712,090700,2686250,11620,11620,11620,11620,0
|
|
20230712,090600,2686250,11620,11620,11620,11620,0
|
|
20230712,090500,2686250,11620,11620,11620,11620,24
|
|
20230712,090400,2407370,11620,11620,11620,11620,0
|
|
20230712,090300,2407370,11620,11620,11620,11620,0
|
|
20230712,090200,2407370,11620,11620,11620,11620,0
|
|
20230712,090100,2407370,11620,11630,11630,11620,95
|
|
20230712,090000,1302560,11630,11630,11630,11630,112
|