652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194900,415885220,12720,12720,12720,12720,339
|
|
20230712,194800,415885220,12720,12720,12720,12720,0
|
|
20230712,194700,415885220,12720,12720,12720,12720,0
|
|
20230712,194600,415885220,12720,12720,12720,12720,0
|
|
20230712,194500,415885220,12720,12720,12720,12720,0
|
|
20230712,194400,415885220,12720,12720,12720,12720,0
|
|
20230712,194300,415885220,12720,12720,12720,12720,0
|
|
20230712,194200,415885220,12720,12720,12720,12720,0
|
|
20230712,194100,415885220,12720,12720,12720,12720,0
|
|
20230712,194000,415885220,12720,12720,12720,12720,0
|
|
20230712,193900,415885220,12720,12720,12720,12720,0
|
|
20230712,193800,415885220,12720,12720,12720,12720,0
|
|
20230712,193700,415885220,12720,12720,12720,12720,0
|
|
20230712,193600,415885220,12720,12720,12720,12720,0
|
|
20230712,193500,415885220,12720,12720,12720,12720,0
|
|
20230712,193400,415885220,12720,12720,12720,12720,0
|
|
20230712,193300,415885220,12720,12720,12720,12720,0
|
|
20230712,193200,415885220,12720,12720,12720,12720,0
|
|
20230712,193100,415885220,12720,12720,12720,12720,0
|
|
20230712,193000,415885220,12720,12720,12720,12720,0
|
|
20230712,192900,415885220,12720,12720,12720,12720,0
|
|
20230712,192800,415885220,12720,12720,12720,12720,0
|
|
20230712,192700,415885220,12720,12720,12720,12720,0
|
|
20230712,192600,415885220,12720,12720,12720,12720,0
|
|
20230712,192500,415885220,12720,12720,12720,12720,0
|
|
20230712,192400,415885220,12720,12720,12720,12720,0
|
|
20230712,192300,415885220,12720,12720,12720,12720,0
|
|
20230712,192200,415885220,12720,12720,12720,12720,0
|
|
20230712,192100,415885220,12720,12720,12720,12720,0
|
|
20230712,192000,415885220,12720,12720,12720,12720,0
|
|
20230712,191900,415885220,12720,12720,12720,12720,339
|
|
20230712,191800,415885220,12720,12720,12720,12720,0
|
|
20230712,191700,415885220,12720,12720,12720,12720,0
|
|
20230712,191600,415885220,12720,12720,12720,12720,0
|
|
20230712,191500,415885220,12720,12720,12720,12720,0
|
|
20230712,191400,415885220,12720,12720,12720,12720,0
|
|
20230712,191300,415885220,12720,12720,12720,12720,0
|
|
20230712,191200,415885220,12720,12720,12720,12720,0
|
|
20230712,191100,415885220,12720,12720,12720,12720,0
|
|
20230712,191000,415885220,12720,12720,12720,12720,0
|
|
20230712,190900,415885220,12720,12720,12720,12720,0
|
|
20230712,190800,415885220,12720,12720,12720,12720,0
|
|
20230712,190700,415885220,12720,12720,12720,12720,0
|
|
20230712,190600,415885220,12720,12720,12720,12720,0
|
|
20230712,190500,415885220,12720,12720,12720,12720,0
|
|
20230712,190400,415885220,12720,12720,12720,12720,0
|
|
20230712,190300,415885220,12720,12720,12720,12720,0
|
|
20230712,190200,415885220,12720,12720,12720,12720,0
|
|
20230712,190100,415885220,12720,12720,12720,12720,0
|
|
20230712,190000,415885220,12720,12720,12720,12720,0
|
|
20230712,185900,415885220,12720,12720,12720,12720,0
|
|
20230712,185800,415885220,12720,12720,12720,12720,0
|
|
20230712,185700,415885220,12720,12720,12720,12720,0
|
|
20230712,185600,415885220,12720,12720,12720,12720,0
|
|
20230712,185500,415885220,12720,12720,12720,12720,0
|
|
20230712,185400,415885220,12720,12720,12720,12720,0
|
|
20230712,185300,415885220,12720,12720,12720,12720,0
|
|
20230712,185200,415885220,12720,12720,12720,12720,0
|
|
20230712,185100,415885220,12720,12720,12720,12720,0
|
|
20230712,185000,415885220,12720,12720,12720,12720,0
|
|
20230712,184900,415885220,12720,12720,12720,12720,339
|
|
20230712,184800,415885220,12720,12720,12720,12720,0
|
|
20230712,184700,415885220,12720,12720,12720,12720,0
|
|
20230712,184600,415885220,12720,12720,12720,12720,0
|
|
20230712,184500,415885220,12720,12720,12720,12720,0
|
|
20230712,184400,415885220,12720,12720,12720,12720,0
|
|
20230712,184300,415885220,12720,12720,12720,12720,0
|
|
20230712,184200,415885220,12720,12720,12720,12720,0
|
|
20230712,184100,415885220,12720,12720,12720,12720,0
|
|
20230712,184000,415885220,12720,12720,12720,12720,0
|
|
20230712,183900,415885220,12720,12720,12720,12720,0
|
|
20230712,183800,415885220,12720,12720,12720,12720,0
|
|
20230712,183700,415885220,12720,12720,12720,12720,0
|
|
20230712,183600,415885220,12720,12720,12720,12720,0
|
|
20230712,183500,415885220,12720,12720,12720,12720,0
|
|
20230712,183400,415885220,12720,12720,12720,12720,0
|
|
20230712,183300,415885220,12720,12720,12720,12720,0
|
|
20230712,183200,415885220,12720,12720,12720,12720,0
|
|
20230712,183100,415885220,12720,12720,12720,12720,0
|
|
20230712,183000,415885220,12720,12720,12720,12720,0
|
|
20230712,182900,415885220,12720,12720,12720,12720,0
|
|
20230712,182800,415885220,12720,12720,12720,12720,0
|
|
20230712,182700,415885220,12720,12720,12720,12720,0
|
|
20230712,182600,415885220,12720,12720,12720,12720,0
|
|
20230712,182500,415885220,12720,12720,12720,12720,0
|
|
20230712,182400,415885220,12720,12720,12720,12720,0
|
|
20230712,182300,415885220,12720,12720,12720,12720,0
|
|
20230712,182200,415885220,12720,12720,12720,12720,0
|
|
20230712,182100,415885220,12720,12720,12720,12720,0
|
|
20230712,182000,415885220,12720,12720,12720,12720,0
|
|
20230712,181900,415885220,12720,12720,12720,12720,339
|
|
20230712,181800,415885220,12720,12720,12720,12720,0
|
|
20230712,181700,415885220,12720,12720,12720,12720,0
|
|
20230712,181600,415885220,12720,12720,12720,12720,0
|
|
20230712,181500,415885220,12720,12720,12720,12720,0
|
|
20230712,181400,415885220,12720,12720,12720,12720,0
|
|
20230712,181300,415885220,12720,12720,12720,12720,0
|
|
20230712,181200,415885220,12720,12720,12720,12720,0
|
|
20230712,181100,415885220,12720,12720,12720,12720,0
|
|
20230712,181000,415885220,12720,12720,12720,12720,0
|
|
20230712,180900,415885220,12720,12720,12720,12720,0
|
|
20230712,180800,415885220,12720,12720,12720,12720,0
|
|
20230712,180700,415885220,12720,12720,12720,12720,0
|
|
20230712,180600,415885220,12720,12720,12720,12720,0
|
|
20230712,180500,415885220,12720,12720,12720,12720,0
|
|
20230712,180400,415885220,12720,12720,12720,12720,0
|
|
20230712,180300,415885220,12720,12720,12720,12720,0
|
|
20230712,180200,415885220,12720,12720,12720,12720,0
|
|
20230712,180100,415885220,12720,12720,12720,12720,0
|
|
20230712,180000,415885220,12720,12720,12720,12720,0
|
|
20230712,175900,415885220,12720,12720,12720,12720,0
|
|
20230712,175800,415885220,12720,12720,12720,12720,0
|
|
20230712,175700,415885220,12720,12720,12720,12720,0
|
|
20230712,175600,415885220,12720,12720,12720,12720,0
|
|
20230712,175500,415885220,12720,12720,12720,12720,0
|
|
20230712,175400,415885220,12720,12720,12720,12720,0
|
|
20230712,175300,415885220,12720,12720,12720,12720,0
|
|
20230712,175200,415885220,12720,12720,12720,12720,0
|
|
20230712,175100,415885220,12720,12720,12720,12720,0
|
|
20230712,175000,415885220,12720,12720,12720,12720,0
|
|
20230712,174900,415885220,12720,12720,12720,12720,339
|
|
20230712,174800,415885220,12720,12720,12720,12720,0
|
|
20230712,174700,415885220,12720,12720,12720,12720,0
|
|
20230712,174600,415885220,12720,12720,12720,12720,0
|
|
20230712,174500,415885220,12720,12720,12720,12720,0
|
|
20230712,174400,415885220,12720,12720,12720,12720,0
|
|
20230712,174300,415885220,12720,12720,12720,12720,0
|
|
20230712,174200,415885220,12720,12720,12720,12720,0
|
|
20230712,174100,415885220,12720,12720,12720,12720,0
|
|
20230712,174000,415885220,12720,12720,12720,12720,0
|
|
20230712,173900,415885220,12720,12720,12720,12720,0
|
|
20230712,173800,415885220,12720,12720,12720,12720,0
|
|
20230712,173700,415885220,12720,12720,12720,12720,0
|
|
20230712,173600,415885220,12720,12720,12720,12720,0
|
|
20230712,173500,415885220,12720,12720,12720,12720,0
|
|
20230712,173400,415885220,12720,12720,12720,12720,0
|
|
20230712,173300,415885220,12720,12720,12720,12720,0
|
|
20230712,173200,415885220,12720,12720,12720,12720,0
|
|
20230712,173100,415885220,12720,12720,12720,12720,0
|
|
20230712,173000,415885220,12720,12720,12720,12720,0
|
|
20230712,172900,415885220,12720,12720,12720,12720,0
|
|
20230712,172800,415885220,12720,12720,12720,12720,0
|
|
20230712,172700,415885220,12720,12720,12720,12720,0
|
|
20230712,172600,415885220,12720,12720,12720,12720,0
|
|
20230712,172500,415885220,12720,12720,12720,12720,0
|
|
20230712,172400,415885220,12720,12720,12720,12720,0
|
|
20230712,172300,415885220,12720,12720,12720,12720,0
|
|
20230712,172200,415885220,12720,12720,12720,12720,0
|
|
20230712,172100,415885220,12720,12720,12720,12720,0
|
|
20230712,172000,415885220,12720,12720,12720,12720,0
|
|
20230712,171900,415885220,12720,12720,12720,12720,339
|
|
20230712,171800,415885220,12720,12720,12720,12720,0
|
|
20230712,171700,415885220,12720,12720,12720,12720,0
|
|
20230712,171600,415885220,12720,12720,12720,12720,0
|
|
20230712,171500,415885220,12720,12720,12720,12720,0
|
|
20230712,171400,415885220,12720,12720,12720,12720,0
|
|
20230712,171300,415885220,12720,12720,12720,12720,0
|
|
20230712,171200,415885220,12720,12720,12720,12720,0
|
|
20230712,171100,415885220,12720,12720,12720,12720,0
|
|
20230712,171000,415885220,12720,12720,12720,12720,0
|
|
20230712,170900,415885220,12720,12720,12720,12720,0
|
|
20230712,170800,415885220,12720,12720,12720,12720,0
|
|
20230712,170700,415885220,12720,12720,12720,12720,0
|
|
20230712,170600,415885220,12720,12720,12720,12720,0
|
|
20230712,170500,415885220,12720,12720,12720,12720,0
|
|
20230712,170400,415885220,12720,12720,12720,12720,0
|
|
20230712,170300,415885220,12720,12720,12720,12720,0
|
|
20230712,170200,415885220,12720,12720,12720,12720,0
|
|
20230712,170100,415885220,12720,12720,12720,12720,0
|
|
20230712,170000,415885220,12720,12720,12720,12720,0
|
|
20230712,165900,415885220,12720,12720,12720,12720,0
|
|
20230712,165800,415885220,12720,12720,12720,12720,0
|
|
20230712,165700,415885220,12720,12720,12720,12720,0
|
|
20230712,165600,415885220,12720,12720,12720,12720,0
|
|
20230712,165500,415885220,12720,12720,12720,12720,0
|
|
20230712,165400,415885220,12720,12720,12720,12720,0
|
|
20230712,165300,415885220,12720,12720,12720,12720,0
|
|
20230712,165200,415885220,12720,12720,12720,12720,0
|
|
20230712,165100,415885220,12720,12720,12720,12720,0
|
|
20230712,165000,415885220,12720,12720,12720,12720,0
|
|
20230712,164900,415885220,12720,12720,12720,12720,339
|
|
20230712,164800,415885220,12720,12720,12720,12720,0
|
|
20230712,164700,415885220,12720,12720,12720,12720,0
|
|
20230712,164600,415885220,12720,12720,12720,12720,0
|
|
20230712,164500,415885220,12720,12720,12720,12720,0
|
|
20230712,164400,415885220,12720,12720,12720,12720,0
|
|
20230712,164300,415885220,12720,12720,12720,12720,0
|
|
20230712,164200,415885220,12720,12720,12720,12720,0
|
|
20230712,164100,415885220,12720,12720,12720,12720,0
|
|
20230712,164000,415885220,12720,12720,12720,12720,0
|
|
20230712,163900,415885220,12720,12720,12720,12720,0
|
|
20230712,163800,415885220,12720,12720,12720,12720,0
|
|
20230712,163700,415885220,12720,12720,12720,12720,0
|
|
20230712,163600,415885220,12720,12720,12720,12720,0
|
|
20230712,163500,415885220,12720,12720,12720,12720,0
|
|
20230712,163400,415885220,12720,12720,12720,12720,0
|
|
20230712,163300,415885220,12720,12720,12720,12720,0
|
|
20230712,163200,415885220,12720,12720,12720,12720,0
|
|
20230712,163100,415885220,12720,12720,12720,12720,0
|
|
20230712,163000,415885220,12720,12720,12720,12720,0
|
|
20230712,162900,415885220,12720,12720,12720,12720,0
|
|
20230712,162800,415885220,12720,12720,12720,12720,0
|
|
20230712,162700,415885220,12720,12720,12720,12720,0
|
|
20230712,162600,415885220,12720,12720,12720,12720,0
|
|
20230712,162500,415885220,12720,12720,12720,12720,0
|
|
20230712,162400,415885220,12720,12720,12720,12720,0
|
|
20230712,162300,415885220,12720,12720,12720,12720,0
|
|
20230712,162200,415885220,12720,12720,12720,12720,0
|
|
20230712,162100,415885220,12720,12720,12720,12720,0
|
|
20230712,162000,415885220,12720,12720,12720,12720,0
|
|
20230712,161900,415885220,12720,12720,12720,12720,339
|
|
20230712,161800,415885220,12720,12720,12720,12720,0
|
|
20230712,161700,415885220,12720,12720,12720,12720,0
|
|
20230712,161600,415885220,12720,12720,12720,12720,0
|
|
20230712,161500,415885220,12720,12720,12720,12720,0
|
|
20230712,161400,415885220,12720,12720,12720,12720,0
|
|
20230712,161300,415885220,12720,12720,12720,12720,0
|
|
20230712,161200,415885220,12720,12720,12720,12720,0
|
|
20230712,161100,415885220,12720,12720,12720,12720,0
|
|
20230712,161000,415885220,12720,12720,12720,12720,0
|
|
20230712,160900,415885220,12720,12720,12720,12720,0
|
|
20230712,160800,415885220,12720,12720,12720,12720,0
|
|
20230712,160700,415885220,12720,12720,12720,12720,0
|
|
20230712,160600,415885220,12720,12720,12720,12720,0
|
|
20230712,160500,415885220,12720,12720,12720,12720,0
|
|
20230712,160400,415885220,12720,12720,12720,12720,0
|
|
20230712,160300,415885220,12720,12720,12720,12720,0
|
|
20230712,160200,415885220,12720,12720,12720,12720,0
|
|
20230712,160100,415885220,12720,12720,12720,12720,0
|
|
20230712,160000,415885220,12720,12720,12720,12720,0
|
|
20230712,155900,415885220,12720,12720,12720,12720,0
|
|
20230712,155800,415885220,12720,12720,12720,12720,0
|
|
20230712,155700,415885220,12720,12720,12720,12720,0
|
|
20230712,155600,415885220,12720,12720,12720,12720,0
|
|
20230712,155500,415885220,12720,12720,12720,12720,0
|
|
20230712,155400,415885220,12720,12720,12720,12720,0
|
|
20230712,155300,415885220,12720,12720,12720,12720,0
|
|
20230712,155200,415885220,12720,12720,12720,12720,0
|
|
20230712,155100,415885220,12720,12720,12720,12720,0
|
|
20230712,155000,415885220,12720,12720,12720,12720,0
|
|
20230712,154900,415885220,12720,12720,12720,12720,339
|
|
20230712,154800,415885220,12720,12720,12720,12720,0
|
|
20230712,154700,415885220,12720,12720,12720,12720,0
|
|
20230712,154600,415885220,12720,12720,12720,12720,0
|
|
20230712,154500,415885220,12720,12720,12720,12720,0
|
|
20230712,154400,415885220,12720,12720,12720,12720,0
|
|
20230712,154300,415885220,12720,12720,12720,12720,0
|
|
20230712,154200,415885220,12720,12720,12720,12720,0
|
|
20230712,154100,415885220,12720,12720,12720,12720,0
|
|
20230712,154000,415885220,12720,12720,12720,12720,0
|
|
20230712,153900,415885220,12720,12720,12720,12720,0
|
|
20230712,153800,415885220,12720,12720,12720,12720,0
|
|
20230712,153700,415885220,12720,12720,12720,12720,0
|
|
20230712,153600,415885220,12720,12720,12720,12720,0
|
|
20230712,153500,415885220,12720,12720,12720,12720,0
|
|
20230712,153400,415885220,12720,12720,12720,12720,0
|
|
20230712,153300,415885220,12720,12720,12720,12720,0
|
|
20230712,153200,415885220,12720,12720,12720,12720,0
|
|
20230712,153100,415885220,12720,12720,12720,12720,0
|
|
20230712,153000,415885220,12720,12720,12720,12720,339
|
|
20230712,152900,411573140,12720,12720,12720,12720,0
|
|
20230712,152800,411573140,12720,12720,12720,12720,0
|
|
20230712,152700,411573140,12720,12720,12720,12720,0
|
|
20230712,152600,411573140,12720,12720,12720,12720,0
|
|
20230712,152500,411573140,12720,12720,12720,12720,0
|
|
20230712,152400,411573140,12720,12720,12720,12720,0
|
|
20230712,152300,411573140,12720,12720,12720,12720,0
|
|
20230712,152200,411573140,12720,12720,12720,12720,0
|
|
20230712,152100,411573140,12720,12720,12720,12720,0
|
|
20230712,152000,411573140,12720,12720,12720,12720,0
|
|
20230712,151900,411573140,12720,12720,12720,12720,6
|
|
20230712,151800,411496820,12720,12720,12720,12720,0
|
|
20230712,151700,411496820,12720,12740,12740,12720,201
|
|
20230712,151600,408940080,12740,12740,12740,12740,0
|
|
20230712,151500,408940080,12740,12740,12740,12740,0
|
|
20230712,151400,408940080,12740,12740,12740,12740,0
|
|
20230712,151300,408940080,12740,12740,12740,12740,0
|
|
20230712,151200,408940080,12740,12740,12740,12740,0
|
|
20230712,151100,408940080,12740,12740,12740,12740,0
|
|
20230712,151000,408940080,12740,12740,12740,12740,0
|
|
20230712,150900,408940080,12740,12740,12740,12740,0
|
|
20230712,150800,408940080,12740,12740,12740,12740,0
|
|
20230712,150700,408940080,12740,12740,12740,12740,0
|
|
20230712,150600,408940080,12740,12740,12740,12740,0
|
|
20230712,150500,408940080,12740,12740,12740,12740,0
|
|
20230712,150400,408940080,12740,12740,12740,12740,0
|
|
20230712,150300,408940080,12740,12740,12740,12740,1
|
|
20230712,150200,408927340,12750,12750,12750,12750,0
|
|
20230712,150100,408927340,12750,12750,12750,12750,0
|
|
20230712,150000,408927340,12750,12750,12750,12750,0
|
|
20230712,145900,408927340,12750,12740,12750,12740,2
|
|
20230712,145800,408901850,12740,12740,12740,12740,0
|
|
20230712,145700,408901850,12740,12740,12740,12740,0
|
|
20230712,145600,408901850,12740,12740,12740,12740,2
|
|
20230712,145500,408876370,12710,12710,12710,12710,0
|
|
20230712,145400,408876370,12710,12710,12710,12710,0
|
|
20230712,145300,408876370,12710,12710,12710,12710,0
|
|
20230712,145200,408876370,12710,12710,12710,12710,0
|
|
20230712,145100,408876370,12710,12710,12710,12710,0
|
|
20230712,145000,408876370,12710,12710,12710,12710,0
|
|
20230712,144900,408876370,12710,12710,12710,12710,107
|
|
20230712,144800,407516400,12680,12680,12680,12680,0
|
|
20230712,144700,407516400,12680,12680,12680,12680,0
|
|
20230712,144600,407516400,12680,12680,12680,12680,2
|
|
20230712,144500,407491040,12710,12710,12710,12710,0
|
|
20230712,144400,407491040,12710,12710,12710,12710,0
|
|
20230712,144300,407491040,12710,12710,12710,12710,0
|
|
20230712,144200,407491040,12710,12710,12710,12710,1
|
|
20230712,144100,407478330,12710,12710,12710,12710,0
|
|
20230712,144000,407478330,12710,12710,12710,12710,0
|
|
20230712,143900,407478330,12710,12710,12710,12710,2
|
|
20230712,143800,407452910,12710,12710,12710,12710,0
|
|
20230712,143700,407452910,12710,12710,12710,12710,0
|
|
20230712,143600,407452910,12710,12710,12710,12710,0
|
|
20230712,143500,407452910,12710,12710,12710,12710,0
|
|
20230712,143400,407452910,12710,12710,12710,12710,128
|
|
20230712,143300,405826030,12710,12710,12710,12710,102
|
|
20230712,143200,404529610,12700,12670,12700,12670,1754
|
|
20230712,143100,382267110,12670,12670,12670,12670,1500
|
|
20230712,143000,363262110,12670,12670,12670,12670,1
|
|
20230712,142900,363249440,12690,12690,12690,12690,0
|
|
20230712,142800,363249440,12690,12690,12690,12690,0
|
|
20230712,142700,363249440,12690,12690,12690,12690,0
|
|
20230712,142600,363249440,12690,12690,12690,12690,0
|
|
20230712,142500,363249440,12690,12690,12690,12690,209
|
|
20230712,142400,360597230,12690,12690,12690,12690,70
|
|
20230712,142300,359708930,12670,12670,12670,12670,0
|
|
20230712,142200,359708930,12670,12670,12670,12670,0
|
|
20230712,142100,359708930,12670,12670,12670,12670,0
|
|
20230712,142000,359708930,12670,12670,12670,12670,30
|
|
20230712,141900,359328830,12670,12670,12670,12670,0
|
|
20230712,141800,359328830,12670,12670,12670,12670,8
|
|
20230712,141700,359227470,12670,12670,12670,12670,0
|
|
20230712,141600,359227470,12670,12670,12670,12670,6
|
|
20230712,141500,359151450,12670,12710,12710,12670,690
|
|
20230712,141400,350401650,12710,12710,12710,12710,0
|
|
20230712,141300,350401650,12710,12710,12710,12710,0
|
|
20230712,141200,350401650,12710,12710,12710,12710,6
|
|
20230712,141100,350325390,12710,12710,12710,12710,0
|
|
20230712,141000,350325390,12710,12710,12710,12710,12
|
|
20230712,140900,350172870,12710,12730,12730,12710,474
|
|
20230712,140800,344146600,12730,12730,12730,12730,46
|
|
20230712,140700,343561020,12730,12730,12730,12730,63
|
|
20230712,140600,342759030,12740,12740,12740,12740,0
|
|
20230712,140500,342759030,12740,12740,12740,12740,0
|
|
20230712,140400,342759030,12740,12740,12740,12740,0
|
|
20230712,140300,342759030,12740,12740,12740,12740,0
|
|
20230712,140200,342759030,12740,12740,12740,12740,11
|
|
20230712,140100,342618890,12730,12730,12730,12730,0
|
|
20230712,140000,342618890,12730,12730,12730,12730,0
|
|
20230712,135900,342618890,12730,12730,12730,12730,20
|
|
20230712,135800,342364290,12720,12720,12720,12720,0
|
|
20230712,135700,342364290,12720,12720,12720,12720,0
|
|
20230712,135600,342364290,12720,12720,12720,12720,0
|
|
20230712,135500,342364290,12720,12730,12730,12720,220
|
|
20230712,135400,339565340,12770,12770,12770,12770,0
|
|
20230712,135300,339565340,12770,12770,12770,12770,0
|
|
20230712,135200,339565340,12770,12770,12770,12770,0
|
|
20230712,135100,339565340,12770,12770,12770,12770,1
|
|
20230712,135000,339552570,12730,12730,12730,12730,149
|
|
20230712,134900,337655800,12750,12750,12750,12750,1
|
|
20230712,134800,337643050,12750,12750,12750,12750,5
|
|
20230712,134700,337579300,12750,12750,12750,12750,6
|
|
20230712,134600,337502800,12750,12750,12750,12750,0
|
|
20230712,134500,337502800,12750,12750,12750,12750,0
|
|
20230712,134400,337502800,12750,12750,12750,12750,11
|
|
20230712,134300,337362550,12750,12750,12750,12750,0
|
|
20230712,134200,337362550,12750,12760,12760,12750,106
|
|
20230712,134100,336010760,12760,12760,12760,12760,100
|
|
20230712,134000,334734760,12760,12760,12760,12760,1
|
|
20230712,133900,334722000,12770,12770,12770,12770,0
|
|
20230712,133800,334722000,12770,12770,12770,12770,0
|
|
20230712,133700,334722000,12770,12770,12770,12770,0
|
|
20230712,133600,334722000,12770,12770,12770,12770,77
|
|
20230712,133500,333738710,12770,12770,12770,12770,15
|
|
20230712,133400,333547160,12770,12770,12770,12770,11
|
|
20230712,133300,333406690,12780,12780,12780,12780,100
|
|
20230712,133200,332128690,12790,12780,12790,12780,30
|
|
20230712,133100,331745190,12790,12790,12790,12790,12
|
|
20230712,133000,331591710,12750,12750,12750,12750,0
|
|
20230712,132900,331591710,12750,12750,12750,12750,0
|
|
20230712,132800,331591710,12750,12760,12760,12750,80
|
|
20230712,132700,330570990,12750,12750,12750,12750,100
|
|
20230712,132600,329295990,12730,12730,12730,12730,19
|
|
20230712,132500,329054120,12710,12710,12710,12710,0
|
|
20230712,132400,329054120,12710,12700,12710,12700,35
|
|
20230712,132300,328609570,12690,12690,12690,12690,21
|
|
20230712,132200,328343080,12670,12670,12670,12670,6
|
|
20230712,132100,328267060,12670,12670,12670,12670,800
|
|
20230712,132000,318131060,12670,12620,12670,12620,5
|
|
20230712,131900,318067790,12560,12560,12560,12560,0
|
|
20230712,131800,318067790,12560,12560,12560,12560,0
|
|
20230712,131700,318067790,12560,12560,12560,12560,0
|
|
20230712,131600,318067790,12560,12560,12560,12560,0
|
|
20230712,131500,318067790,12560,12560,12560,12560,0
|
|
20230712,131400,318067790,12560,12560,12560,12560,0
|
|
20230712,131300,318067790,12560,12560,12560,12560,0
|
|
20230712,131200,318067790,12560,12560,12560,12560,0
|
|
20230712,131100,318067790,12560,12560,12560,12560,0
|
|
20230712,131000,318067790,12560,12560,12560,12560,0
|
|
20230712,130900,318067790,12560,12560,12560,12560,27
|
|
20230712,130800,317728670,12560,12560,12560,12560,0
|
|
20230712,130700,317728670,12560,12560,12560,12560,0
|
|
20230712,130600,317728670,12560,12560,12560,12560,0
|
|
20230712,130500,317728670,12560,12560,12560,12560,10
|
|
20230712,130400,317603070,12550,12550,12550,12550,0
|
|
20230712,130300,317603070,12550,12550,12550,12550,10
|
|
20230712,130200,317477570,12540,12540,12540,12540,0
|
|
20230712,130100,317477570,12540,12540,12540,12540,65
|
|
20230712,130000,316662470,12540,12540,12550,12540,150
|
|
20230712,125900,314781220,12540,12540,12540,12540,400
|
|
20230712,125800,309765220,12540,12540,12540,12540,0
|
|
20230712,125700,309765220,12540,12540,12540,12540,0
|
|
20230712,125600,309765220,12540,12540,12540,12540,7
|
|
20230712,125500,309677440,12540,12540,12540,12540,0
|
|
20230712,125400,309677440,12540,12540,12540,12540,0
|
|
20230712,125300,309677440,12540,12540,12540,12540,7
|
|
20230712,125200,309589660,12540,12540,12540,12540,7
|
|
20230712,125100,309501880,12540,12540,12540,12540,7
|
|
20230712,125000,309414100,12550,12540,12550,12540,935
|
|
20230712,124900,297688700,12550,12550,12550,12550,30
|
|
20230712,124800,297312200,12550,12550,12550,12550,0
|
|
20230712,124700,297312200,12550,12550,12550,12550,0
|
|
20230712,124600,297312200,12550,12540,12550,12540,356
|
|
20230712,124500,292846470,12530,12530,12530,12530,0
|
|
20230712,124400,292846470,12530,12530,12530,12530,0
|
|
20230712,124300,292846470,12530,12530,12530,12530,0
|
|
20230712,124200,292846470,12530,12530,12530,12530,0
|
|
20230712,124100,292846470,12530,12530,12530,12530,0
|
|
20230712,124000,292846470,12530,12530,12530,12530,96
|
|
20230712,123900,291643590,12530,12530,12530,12530,7
|
|
20230712,123800,291555880,12530,12530,12530,12530,7
|
|
20230712,123700,291468170,12530,12530,12530,12530,564
|
|
20230712,123600,284401250,12530,12520,12530,12520,906
|
|
20230712,123500,273049130,12530,12530,12530,12530,3152
|
|
20230712,123400,233554570,12540,12540,12540,12540,0
|
|
20230712,123300,233554570,12540,12540,12540,12540,119
|
|
20230712,123200,232062310,12550,12560,12590,12550,1366
|
|
20230712,123100,214918680,12550,12550,12550,12550,0
|
|
20230712,123000,214918680,12550,12550,12550,12550,0
|
|
20230712,122900,214918680,12550,12570,12570,12550,1035
|
|
20230712,122800,201919960,12570,12570,12570,12570,0
|
|
20230712,122700,201919960,12570,12570,12570,12570,0
|
|
20230712,122600,201919960,12570,12570,12570,12570,0
|
|
20230712,122500,201919960,12570,12570,12570,12570,0
|
|
20230712,122400,201919960,12570,12570,12570,12570,0
|
|
20230712,122300,201919960,12570,12570,12570,12570,0
|
|
20230712,122200,201919960,12570,12570,12570,12570,0
|
|
20230712,122100,201919960,12570,12570,12570,12570,0
|
|
20230712,122000,201919960,12570,12570,12570,12570,1
|
|
20230712,121900,201907390,12580,12590,12590,12580,38
|
|
20230712,121800,201429150,12610,12610,12610,12610,0
|
|
20230712,121700,201429150,12610,12610,12610,12610,0
|
|
20230712,121600,201429150,12610,12610,12610,12610,0
|
|
20230712,121500,201429150,12610,12610,12610,12610,0
|
|
20230712,121400,201429150,12610,12610,12610,12610,0
|
|
20230712,121300,201429150,12610,12610,12610,12610,0
|
|
20230712,121200,201429150,12610,12610,12610,12610,0
|
|
20230712,121100,201429150,12610,12610,12610,12610,0
|
|
20230712,121000,201429150,12610,12610,12610,12610,0
|
|
20230712,120900,201429150,12610,12610,12610,12610,0
|
|
20230712,120800,201429150,12610,12610,12610,12610,0
|
|
20230712,120700,201429150,12610,12610,12610,12610,0
|
|
20230712,120600,201429150,12610,12610,12610,12610,0
|
|
20230712,120500,201429150,12610,12610,12610,12610,0
|
|
20230712,120400,201429150,12610,12610,12610,12610,0
|
|
20230712,120300,201429150,12610,12610,12610,12610,30
|
|
20230712,120200,201050850,12600,12600,12600,12600,0
|
|
20230712,120100,201050850,12600,12600,12600,12600,14
|
|
20230712,120000,200874450,12600,12600,12600,12600,0
|
|
20230712,115900,200874450,12600,12600,12600,12600,6
|
|
20230712,115800,200798850,12600,12610,12610,12600,57
|
|
20230712,115700,200080520,12620,12620,12620,12620,0
|
|
20230712,115600,200080520,12620,12620,12620,12620,0
|
|
20230712,115500,200080520,12620,12620,12620,12620,0
|
|
20230712,115400,200080520,12620,12620,12620,12620,0
|
|
20230712,115300,200080520,12620,12620,12620,12620,0
|
|
20230712,115200,200080520,12620,12620,12620,12620,0
|
|
20230712,115100,200080520,12620,12620,12620,12620,40
|
|
20230712,115000,199575720,12620,12620,12620,12620,0
|
|
20230712,114900,199575720,12620,12620,12620,12620,0
|
|
20230712,114800,199575720,12620,12620,12620,12620,1
|
|
20230712,114700,199563100,12620,12620,12620,12620,0
|
|
20230712,114600,199563100,12620,12620,12620,12620,0
|
|
20230712,114500,199563100,12620,12620,12620,12620,0
|
|
20230712,114400,199563100,12620,12620,12620,12620,0
|
|
20230712,114300,199563100,12620,12620,12620,12620,0
|
|
20230712,114200,199563100,12620,12620,12620,12620,0
|
|
20230712,114100,199563100,12620,12620,12620,12620,0
|
|
20230712,114000,199563100,12620,12620,12620,12620,0
|
|
20230712,113900,199563100,12620,12620,12620,12620,0
|
|
20230712,113800,199563100,12620,12620,12620,12620,0
|
|
20230712,113700,199563100,12620,12620,12620,12620,0
|
|
20230712,113600,199563100,12620,12620,12620,12620,0
|
|
20230712,113500,199563100,12620,12620,12620,12620,1
|
|
20230712,113400,199550480,12560,12560,12560,12560,0
|
|
20230712,113300,199550480,12560,12560,12560,12560,0
|
|
20230712,113200,199550480,12560,12560,12560,12560,0
|
|
20230712,113100,199550480,12560,12560,12560,12560,0
|
|
20230712,113000,199550480,12560,12560,12560,12560,0
|
|
20230712,112900,199550480,12560,12560,12560,12560,0
|
|
20230712,112800,199550480,12560,12560,12560,12560,0
|
|
20230712,112700,199550480,12560,12560,12560,12560,0
|
|
20230712,112600,199550480,12560,12560,12560,12560,0
|
|
20230712,112500,199550480,12560,12560,12560,12560,0
|
|
20230712,112400,199550480,12560,12560,12560,12560,0
|
|
20230712,112300,199550480,12560,12560,12560,12560,0
|
|
20230712,112200,199550480,12560,12560,12560,12560,0
|
|
20230712,112100,199550480,12560,12560,12560,12560,0
|
|
20230712,112000,199550480,12560,12560,12560,12560,0
|
|
20230712,111900,199550480,12560,12560,12560,12560,0
|
|
20230712,111800,199550480,12560,12560,12560,12560,0
|
|
20230712,111700,199550480,12560,12560,12560,12560,0
|
|
20230712,111600,199550480,12560,12560,12560,12560,0
|
|
20230712,111500,199550480,12560,12560,12560,12560,0
|
|
20230712,111400,199550480,12560,12560,12560,12560,0
|
|
20230712,111300,199550480,12560,12560,12560,12560,0
|
|
20230712,111200,199550480,12560,12560,12560,12560,0
|
|
20230712,111100,199550480,12560,12560,12560,12560,0
|
|
20230712,111000,199550480,12560,12560,12560,12560,0
|
|
20230712,110900,199550480,12560,12560,12560,12560,0
|
|
20230712,110800,199550480,12560,12560,12560,12560,0
|
|
20230712,110700,199550480,12560,12560,12560,12560,0
|
|
20230712,110600,199550480,12560,12560,12560,12560,0
|
|
20230712,110500,199550480,12560,12560,12560,12560,0
|
|
20230712,110400,199550480,12560,12560,12560,12560,0
|
|
20230712,110300,199550480,12560,12610,12610,12560,738
|
|
20230712,110200,190277680,12620,12620,12620,12620,9
|
|
20230712,110100,190164100,12620,12620,12620,12620,421
|
|
20230712,110000,184851080,12630,12630,12630,12630,0
|
|
20230712,105900,184851080,12630,12630,12630,12630,0
|
|
20230712,105800,184851080,12630,12630,12630,12630,1
|
|
20230712,105700,184838450,12620,12620,12620,12620,110
|
|
20230712,105600,183450250,12620,12620,12620,12620,50
|
|
20230712,105500,182819250,12610,12610,12610,12610,0
|
|
20230712,105400,182819250,12610,12610,12610,12610,0
|
|
20230712,105300,182819250,12610,12610,12610,12610,23
|
|
20230712,105200,182529220,12610,12610,12610,12610,0
|
|
20230712,105100,182529220,12610,12610,12610,12610,0
|
|
20230712,105000,182529220,12610,12610,12610,12610,0
|
|
20230712,104900,182529220,12610,12610,12610,12610,0
|
|
20230712,104800,182529220,12610,12610,12610,12610,0
|
|
20230712,104700,182529220,12610,12610,12610,12610,0
|
|
20230712,104600,182529220,12610,12610,12610,12610,0
|
|
20230712,104500,182529220,12610,12610,12610,12610,0
|
|
20230712,104400,182529220,12610,12610,12610,12610,0
|
|
20230712,104300,182529220,12610,12610,12610,12610,0
|
|
20230712,104200,182529220,12610,12610,12610,12610,0
|
|
20230712,104100,182529220,12610,12610,12610,12610,7
|
|
20230712,104000,182440950,12610,12610,12610,12610,0
|
|
20230712,103900,182440950,12610,12610,12610,12610,0
|
|
20230712,103800,182440950,12610,12610,12610,12610,3
|
|
20230712,103700,182403120,12620,12620,12620,12620,0
|
|
20230712,103600,182403120,12620,12620,12620,12620,0
|
|
20230712,103500,182403120,12620,12620,12620,12620,0
|
|
20230712,103400,182403120,12620,12620,12620,12620,0
|
|
20230712,103300,182403120,12620,12620,12620,12620,3
|
|
20230712,103200,182365260,12610,12610,12610,12610,0
|
|
20230712,103100,182365260,12610,12610,12610,12610,0
|
|
20230712,103000,182365260,12610,12610,12610,12610,0
|
|
20230712,102900,182365260,12610,12610,12610,12610,0
|
|
20230712,102800,182365260,12610,12610,12610,12610,0
|
|
20230712,102700,182365260,12610,12610,12610,12610,0
|
|
20230712,102600,182365260,12610,12610,12610,12610,0
|
|
20230712,102500,182365260,12610,12610,12610,12610,0
|
|
20230712,102400,182365260,12610,12610,12610,12610,0
|
|
20230712,102300,182365260,12610,12610,12610,12610,0
|
|
20230712,102200,182365260,12610,12610,12610,12610,0
|
|
20230712,102100,182365260,12610,12610,12610,12610,0
|
|
20230712,102000,182365260,12610,12610,12610,12610,1
|
|
20230712,101900,182352650,12610,12610,12610,12610,0
|
|
20230712,101800,182352650,12610,12610,12610,12610,0
|
|
20230712,101700,182352650,12610,12610,12610,12610,0
|
|
20230712,101600,182352650,12610,12610,12610,12610,146
|
|
20230712,101500,180511590,12550,12550,12550,12550,0
|
|
20230712,101400,180511590,12550,12550,12550,12550,0
|
|
20230712,101300,180511590,12550,12550,12550,12550,0
|
|
20230712,101200,180511590,12550,12550,12550,12550,54
|
|
20230712,101100,179833890,12550,12570,12570,12550,389
|
|
20230712,101000,174945180,12570,12620,12620,12570,1028
|
|
20230712,100900,161999420,12620,12620,12620,12620,0
|
|
20230712,100800,161999420,12620,12620,12620,12620,0
|
|
20230712,100700,161999420,12620,12620,12620,12620,0
|
|
20230712,100600,161999420,12620,12620,12620,12620,0
|
|
20230712,100500,161999420,12620,12620,12620,12620,0
|
|
20230712,100400,161999420,12620,12620,12620,12620,0
|
|
20230712,100300,161999420,12620,12620,12620,12620,1
|
|
20230712,100200,161986800,12620,12620,12620,12620,0
|
|
20230712,100100,161986800,12620,12620,12620,12620,0
|
|
20230712,100000,161986800,12620,12620,12620,12620,0
|
|
20230712,095900,161986800,12620,12640,12640,12620,7
|
|
20230712,095800,161898390,12630,12630,12630,12630,0
|
|
20230712,095700,161898390,12630,12630,12630,12630,0
|
|
20230712,095600,161898390,12630,12630,12630,12630,0
|
|
20230712,095500,161898390,12630,12640,12640,12630,31
|
|
20230712,095400,161506760,12630,12630,12630,12630,0
|
|
20230712,095300,161506760,12630,12630,12630,12630,0
|
|
20230712,095200,161506760,12630,12630,12630,12630,0
|
|
20230712,095100,161506760,12630,12630,12630,12630,0
|
|
20230712,095000,161506760,12630,12630,12630,12630,0
|
|
20230712,094900,161506760,12630,12630,12630,12630,3
|
|
20230712,094800,161468870,12630,12630,12630,12630,1
|
|
20230712,094700,161456240,12630,12630,12630,12630,1
|
|
20230712,094600,161443610,12620,12620,12620,12620,0
|
|
20230712,094500,161443610,12620,12620,12620,12620,70
|
|
20230712,094400,160560210,12620,12620,12620,12620,0
|
|
20230712,094300,160560210,12620,12630,12630,12620,298
|
|
20230712,094200,156798470,12630,12630,12630,12630,0
|
|
20230712,094100,156798470,12630,12660,12660,12630,1055
|
|
20230712,094000,143468360,12670,12670,12670,12670,27
|
|
20230712,093900,143126270,12670,12670,12670,12670,30
|
|
20230712,093800,142746170,12700,12700,12700,12700,0
|
|
20230712,093700,142746170,12700,12700,12700,12700,0
|
|
20230712,093600,142746170,12700,12700,12700,12700,1
|
|
20230712,093500,142733470,12690,12690,12690,12690,43
|
|
20230712,093400,142187800,12690,12690,12690,12690,0
|
|
20230712,093300,142187800,12690,12690,12690,12690,150
|
|
20230712,093200,140284300,12700,12700,12700,12700,64
|
|
20230712,093100,139471500,12700,12700,12700,12700,62
|
|
20230712,093000,138684100,12700,12740,12740,12700,461
|
|
20230712,092900,132828090,12760,12760,12760,12760,0
|
|
20230712,092800,132828090,12760,12760,12760,12760,0
|
|
20230712,092700,132828090,12760,12760,12760,12760,0
|
|
20230712,092600,132828090,12760,12760,12760,12760,8
|
|
20230712,092500,132726010,12760,12760,12760,12760,0
|
|
20230712,092400,132726010,12760,12760,12760,12760,0
|
|
20230712,092300,132726010,12760,12760,12760,12760,0
|
|
20230712,092200,132726010,12760,12760,12760,12760,2
|
|
20230712,092100,132700490,12780,12780,12780,12780,19
|
|
20230712,092000,132457670,12790,12790,12790,12790,0
|
|
20230712,091900,132457670,12790,12790,12790,12790,105
|
|
20230712,091800,131114720,12790,12790,12790,12790,2
|
|
20230712,091700,131089140,12790,12800,12800,12790,31
|
|
20230712,091600,130692640,12800,12800,12800,12800,50
|
|
20230712,091500,130052640,12800,12820,12820,12800,598
|
|
20230712,091400,122396600,12820,12850,12850,12820,636
|
|
20230712,091300,114225500,12870,12870,12870,12870,0
|
|
20230712,091200,114225500,12870,12870,12870,12870,2
|
|
20230712,091100,114199760,12800,12800,12800,12800,0
|
|
20230712,091000,114199760,12800,12800,12800,12800,20
|
|
20230712,090900,113943760,12890,12890,12890,12890,0
|
|
20230712,090800,113943760,12890,12890,12890,12890,170
|
|
20230712,090700,111752460,12890,12800,12890,12800,573
|
|
20230712,090600,104409340,12800,12800,12800,12790,2194
|
|
20230712,090500,76326250,12800,12790,12800,12790,123
|
|
20230712,090400,74752060,12780,12800,12850,12770,2491
|
|
20230712,090300,42860960,12800,12730,12800,12730,2798
|
|
20230712,090200,7114030,12730,12730,12730,12730,200
|
|
20230712,090100,4568030,12730,12720,12730,12720,259
|
|
20230712,090000,1271000,12710,12710,12710,12710,100
|