658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195500,80243360,3200,3200,3200,3200,684
|
|
20230712,195400,80243360,3200,3200,3200,3200,0
|
|
20230712,195300,80243360,3200,3200,3200,3200,0
|
|
20230712,195200,80243360,3200,3200,3200,3200,0
|
|
20230712,195100,80243360,3200,3200,3200,3200,0
|
|
20230712,195000,80243360,3200,3200,3200,3200,0
|
|
20230712,194900,80243360,3200,3200,3200,3200,0
|
|
20230712,194800,80243360,3200,3200,3200,3200,0
|
|
20230712,194700,80243360,3200,3200,3200,3200,0
|
|
20230712,194600,80243360,3200,3200,3200,3200,0
|
|
20230712,194500,80243360,3200,3200,3200,3200,0
|
|
20230712,194400,80243360,3200,3200,3200,3200,0
|
|
20230712,194300,80243360,3200,3200,3200,3200,0
|
|
20230712,194200,80243360,3200,3200,3200,3200,0
|
|
20230712,194100,80243360,3200,3200,3200,3200,0
|
|
20230712,194000,80243360,3200,3200,3200,3200,0
|
|
20230712,193900,80243360,3200,3200,3200,3200,0
|
|
20230712,193800,80243360,3200,3200,3200,3200,0
|
|
20230712,193700,80243360,3200,3200,3200,3200,0
|
|
20230712,193600,80243360,3200,3200,3200,3200,0
|
|
20230712,193500,80243360,3200,3200,3200,3200,0
|
|
20230712,193400,80243360,3200,3200,3200,3200,0
|
|
20230712,193300,80243360,3200,3200,3200,3200,0
|
|
20230712,193200,80243360,3200,3200,3200,3200,0
|
|
20230712,193100,80243360,3200,3200,3200,3200,0
|
|
20230712,193000,80243360,3200,3200,3200,3200,0
|
|
20230712,192900,80243360,3200,3200,3200,3200,0
|
|
20230712,192800,80243360,3200,3200,3200,3200,0
|
|
20230712,192700,80243360,3200,3200,3200,3200,0
|
|
20230712,192600,80243360,3200,3200,3200,3200,0
|
|
20230712,192500,80243360,3200,3200,3200,3200,684
|
|
20230712,192400,80243360,3200,3200,3200,3200,0
|
|
20230712,192300,80243360,3200,3200,3200,3200,0
|
|
20230712,192200,80243360,3200,3200,3200,3200,0
|
|
20230712,192100,80243360,3200,3200,3200,3200,0
|
|
20230712,192000,80243360,3200,3200,3200,3200,0
|
|
20230712,191900,80243360,3200,3200,3200,3200,0
|
|
20230712,191800,80243360,3200,3200,3200,3200,0
|
|
20230712,191700,80243360,3200,3200,3200,3200,0
|
|
20230712,191600,80243360,3200,3200,3200,3200,0
|
|
20230712,191500,80243360,3200,3200,3200,3200,0
|
|
20230712,191400,80243360,3200,3200,3200,3200,0
|
|
20230712,191300,80243360,3200,3200,3200,3200,0
|
|
20230712,191200,80243360,3200,3200,3200,3200,0
|
|
20230712,191100,80243360,3200,3200,3200,3200,0
|
|
20230712,191000,80243360,3200,3200,3200,3200,0
|
|
20230712,190900,80243360,3200,3200,3200,3200,0
|
|
20230712,190800,80243360,3200,3200,3200,3200,0
|
|
20230712,190700,80243360,3200,3200,3200,3200,0
|
|
20230712,190600,80243360,3200,3200,3200,3200,0
|
|
20230712,190500,80243360,3200,3200,3200,3200,0
|
|
20230712,190400,80243360,3200,3200,3200,3200,0
|
|
20230712,190300,80243360,3200,3200,3200,3200,0
|
|
20230712,190200,80243360,3200,3200,3200,3200,0
|
|
20230712,190100,80243360,3200,3200,3200,3200,0
|
|
20230712,190000,80243360,3200,3200,3200,3200,0
|
|
20230712,185900,80243360,3200,3200,3200,3200,0
|
|
20230712,185800,80243360,3200,3200,3200,3200,0
|
|
20230712,185700,80243360,3200,3200,3200,3200,0
|
|
20230712,185600,80243360,3200,3200,3200,3200,0
|
|
20230712,185500,80243360,3200,3200,3200,3200,684
|
|
20230712,185400,80243360,3200,3200,3200,3200,0
|
|
20230712,185300,80243360,3200,3200,3200,3200,0
|
|
20230712,185200,80243360,3200,3200,3200,3200,0
|
|
20230712,185100,80243360,3200,3200,3200,3200,0
|
|
20230712,185000,80243360,3200,3200,3200,3200,0
|
|
20230712,184900,80243360,3200,3200,3200,3200,0
|
|
20230712,184800,80243360,3200,3200,3200,3200,0
|
|
20230712,184700,80243360,3200,3200,3200,3200,0
|
|
20230712,184600,80243360,3200,3200,3200,3200,0
|
|
20230712,184500,80243360,3200,3200,3200,3200,0
|
|
20230712,184400,80243360,3200,3200,3200,3200,0
|
|
20230712,184300,80243360,3200,3200,3200,3200,0
|
|
20230712,184200,80243360,3200,3200,3200,3200,0
|
|
20230712,184100,80243360,3200,3200,3200,3200,0
|
|
20230712,184000,80243360,3200,3200,3200,3200,0
|
|
20230712,183900,80243360,3200,3200,3200,3200,0
|
|
20230712,183800,80243360,3200,3200,3200,3200,0
|
|
20230712,183700,80243360,3200,3200,3200,3200,0
|
|
20230712,183600,80243360,3200,3200,3200,3200,0
|
|
20230712,183500,80243360,3200,3200,3200,3200,0
|
|
20230712,183400,80243360,3200,3200,3200,3200,0
|
|
20230712,183300,80243360,3200,3200,3200,3200,0
|
|
20230712,183200,80243360,3200,3200,3200,3200,0
|
|
20230712,183100,80243360,3200,3200,3200,3200,0
|
|
20230712,183000,80243360,3200,3200,3200,3200,0
|
|
20230712,182900,80243360,3200,3200,3200,3200,0
|
|
20230712,182800,80243360,3200,3200,3200,3200,0
|
|
20230712,182700,80243360,3200,3200,3200,3200,0
|
|
20230712,182600,80243360,3200,3200,3200,3200,0
|
|
20230712,182500,80243360,3200,3200,3200,3200,684
|
|
20230712,182400,80243360,3200,3200,3200,3200,0
|
|
20230712,182300,80243360,3200,3200,3200,3200,0
|
|
20230712,182200,80243360,3200,3200,3200,3200,0
|
|
20230712,182100,80243360,3200,3200,3200,3200,0
|
|
20230712,182000,80243360,3200,3200,3200,3200,0
|
|
20230712,181900,80243360,3200,3200,3200,3200,0
|
|
20230712,181800,80243360,3200,3200,3200,3200,0
|
|
20230712,181700,80243360,3200,3200,3200,3200,0
|
|
20230712,181600,80243360,3200,3200,3200,3200,0
|
|
20230712,181500,80243360,3200,3200,3200,3200,0
|
|
20230712,181400,80243360,3200,3200,3200,3200,0
|
|
20230712,181300,80243360,3200,3200,3200,3200,0
|
|
20230712,181200,80243360,3200,3200,3200,3200,0
|
|
20230712,181100,80243360,3200,3200,3200,3200,0
|
|
20230712,181000,80243360,3200,3200,3200,3200,0
|
|
20230712,180900,80243360,3200,3200,3200,3200,0
|
|
20230712,180800,80243360,3200,3200,3200,3200,0
|
|
20230712,180700,80243360,3200,3200,3200,3200,0
|
|
20230712,180600,80243360,3200,3200,3200,3200,0
|
|
20230712,180500,80243360,3200,3200,3200,3200,0
|
|
20230712,180400,80243360,3200,3200,3200,3200,0
|
|
20230712,180300,80243360,3200,3200,3200,3200,0
|
|
20230712,180200,80243360,3200,3200,3200,3200,0
|
|
20230712,180100,80243360,3200,3200,3200,3200,0
|
|
20230712,180000,80243360,3200,3200,3200,3200,0
|
|
20230712,175900,80243360,3200,3200,3200,3200,0
|
|
20230712,175800,80243360,3200,3200,3200,3200,0
|
|
20230712,175700,80243360,3200,3200,3200,3200,0
|
|
20230712,175600,80243360,3200,3200,3200,3200,0
|
|
20230712,175500,80243360,3200,3200,3200,3200,684
|
|
20230712,175400,80243360,3200,3200,3200,3200,0
|
|
20230712,175300,80243360,3200,3200,3200,3200,0
|
|
20230712,175200,80243360,3200,3200,3200,3200,0
|
|
20230712,175100,80243360,3200,3200,3200,3200,0
|
|
20230712,175000,80243360,3200,3200,3200,3200,0
|
|
20230712,174900,80243360,3200,3200,3200,3200,0
|
|
20230712,174800,80243360,3200,3200,3200,3200,0
|
|
20230712,174700,80243360,3200,3200,3200,3200,0
|
|
20230712,174600,80243360,3200,3200,3200,3200,0
|
|
20230712,174500,80243360,3200,3200,3200,3200,0
|
|
20230712,174400,80243360,3200,3200,3200,3200,0
|
|
20230712,174300,80243360,3200,3200,3200,3200,0
|
|
20230712,174200,80243360,3200,3200,3200,3200,0
|
|
20230712,174100,80243360,3200,3200,3200,3200,0
|
|
20230712,174000,80243360,3200,3200,3200,3200,0
|
|
20230712,173900,80243360,3200,3200,3200,3200,0
|
|
20230712,173800,80243360,3200,3200,3200,3200,0
|
|
20230712,173700,80243360,3200,3200,3200,3200,0
|
|
20230712,173600,80243360,3200,3200,3200,3200,0
|
|
20230712,173500,80243360,3200,3200,3200,3200,0
|
|
20230712,173400,80243360,3200,3200,3200,3200,0
|
|
20230712,173300,80243360,3200,3200,3200,3200,0
|
|
20230712,173200,80243360,3200,3200,3200,3200,0
|
|
20230712,173100,80243360,3200,3200,3200,3200,0
|
|
20230712,173000,80243360,3200,3200,3200,3200,0
|
|
20230712,172900,80243360,3200,3200,3200,3200,0
|
|
20230712,172800,80243360,3200,3200,3200,3200,0
|
|
20230712,172700,80243360,3200,3200,3200,3200,0
|
|
20230712,172600,80243360,3200,3200,3200,3200,0
|
|
20230712,172500,80243360,3200,3200,3200,3200,684
|
|
20230712,172400,80243360,3200,3200,3200,3200,0
|
|
20230712,172300,80243360,3200,3200,3200,3200,0
|
|
20230712,172200,80243360,3200,3200,3200,3200,0
|
|
20230712,172100,80243360,3200,3200,3200,3200,0
|
|
20230712,172000,80243360,3200,3200,3200,3200,0
|
|
20230712,171900,80243360,3200,3200,3200,3200,0
|
|
20230712,171800,80243360,3200,3200,3200,3200,0
|
|
20230712,171700,80243360,3200,3200,3200,3200,0
|
|
20230712,171600,80243360,3200,3200,3200,3200,0
|
|
20230712,171500,80243360,3200,3200,3200,3200,0
|
|
20230712,171400,80243360,3200,3200,3200,3200,0
|
|
20230712,171300,80243360,3200,3200,3200,3200,0
|
|
20230712,171200,80243360,3200,3200,3200,3200,0
|
|
20230712,171100,80243360,3200,3200,3200,3200,0
|
|
20230712,171000,80243360,3200,3200,3200,3200,0
|
|
20230712,170900,80243360,3200,3200,3200,3200,0
|
|
20230712,170800,80243360,3200,3200,3200,3200,0
|
|
20230712,170700,80243360,3200,3200,3200,3200,0
|
|
20230712,170600,80243360,3200,3200,3200,3200,0
|
|
20230712,170500,80243360,3200,3200,3200,3200,0
|
|
20230712,170400,80243360,3200,3200,3200,3200,0
|
|
20230712,170300,80243360,3200,3200,3200,3200,0
|
|
20230712,170200,80243360,3200,3200,3200,3200,0
|
|
20230712,170100,80243360,3200,3200,3200,3200,0
|
|
20230712,170000,80243360,3200,3200,3200,3200,0
|
|
20230712,165900,80243360,3200,3200,3200,3200,0
|
|
20230712,165800,80243360,3200,3200,3200,3200,0
|
|
20230712,165700,80243360,3200,3200,3200,3200,0
|
|
20230712,165600,80243360,3200,3200,3200,3200,0
|
|
20230712,165500,80243360,3200,3200,3200,3200,684
|
|
20230712,165400,80243360,3200,3200,3200,3200,0
|
|
20230712,165300,80243360,3200,3200,3200,3200,0
|
|
20230712,165200,80243360,3200,3200,3200,3200,0
|
|
20230712,165100,80243360,3200,3200,3200,3200,0
|
|
20230712,165000,80243360,3200,3200,3200,3200,0
|
|
20230712,164900,80243360,3200,3200,3200,3200,0
|
|
20230712,164800,80243360,3200,3200,3200,3200,0
|
|
20230712,164700,80243360,3200,3200,3200,3200,0
|
|
20230712,164600,80243360,3200,3200,3200,3200,0
|
|
20230712,164500,80243360,3200,3200,3200,3200,0
|
|
20230712,164400,80243360,3200,3200,3200,3200,0
|
|
20230712,164300,80243360,3200,3200,3200,3200,0
|
|
20230712,164200,80243360,3200,3200,3200,3200,0
|
|
20230712,164100,80243360,3200,3200,3200,3200,0
|
|
20230712,164000,80243360,3200,3200,3200,3200,0
|
|
20230712,163900,80243360,3200,3200,3200,3200,0
|
|
20230712,163800,80243360,3200,3200,3200,3200,0
|
|
20230712,163700,80243360,3200,3200,3200,3200,0
|
|
20230712,163600,80243360,3200,3200,3200,3200,0
|
|
20230712,163500,80243360,3200,3200,3200,3200,0
|
|
20230712,163400,80243360,3200,3200,3200,3200,0
|
|
20230712,163300,80243360,3200,3200,3200,3200,0
|
|
20230712,163200,80243360,3200,3200,3200,3200,0
|
|
20230712,163100,80243360,3200,3200,3200,3200,0
|
|
20230712,163000,80243360,3200,3200,3200,3200,0
|
|
20230712,162900,80243360,3200,3200,3200,3200,0
|
|
20230712,162800,80243360,3200,3200,3200,3200,0
|
|
20230712,162700,80243360,3200,3200,3200,3200,0
|
|
20230712,162600,80243360,3200,3200,3200,3200,0
|
|
20230712,162500,80243360,3200,3200,3200,3200,684
|
|
20230712,162400,80243360,3200,3200,3200,3200,0
|
|
20230712,162300,80243360,3200,3200,3200,3200,0
|
|
20230712,162200,80243360,3200,3200,3200,3200,0
|
|
20230712,162100,80243360,3200,3200,3200,3200,0
|
|
20230712,162000,80243360,3200,3200,3200,3200,0
|
|
20230712,161900,80243360,3200,3200,3200,3200,0
|
|
20230712,161800,80243360,3200,3200,3200,3200,0
|
|
20230712,161700,80243360,3200,3200,3200,3200,0
|
|
20230712,161600,80243360,3200,3200,3200,3200,0
|
|
20230712,161500,80243360,3200,3200,3200,3200,0
|
|
20230712,161400,80243360,3200,3200,3200,3200,0
|
|
20230712,161300,80243360,3200,3200,3200,3200,0
|
|
20230712,161200,80243360,3200,3200,3200,3200,0
|
|
20230712,161100,80243360,3200,3200,3200,3200,0
|
|
20230712,161000,80243360,3200,3200,3200,3200,0
|
|
20230712,160900,80243360,3200,3200,3200,3200,0
|
|
20230712,160800,80243360,3200,3200,3200,3200,0
|
|
20230712,160700,80243360,3200,3200,3200,3200,0
|
|
20230712,160600,80243360,3200,3200,3200,3200,0
|
|
20230712,160500,80243360,3200,3200,3200,3200,0
|
|
20230712,160400,80243360,3200,3200,3200,3200,0
|
|
20230712,160300,80243360,3200,3200,3200,3200,0
|
|
20230712,160200,80243360,3200,3200,3200,3200,0
|
|
20230712,160100,80243360,3200,3200,3200,3200,0
|
|
20230712,160000,80243360,3200,3200,3200,3200,0
|
|
20230712,155900,80243360,3200,3200,3200,3200,0
|
|
20230712,155800,80243360,3200,3200,3200,3200,0
|
|
20230712,155700,80243360,3200,3200,3200,3200,0
|
|
20230712,155600,80243360,3200,3200,3200,3200,0
|
|
20230712,155500,80243360,3200,3200,3200,3200,684
|
|
20230712,155400,80243360,3200,3200,3200,3200,0
|
|
20230712,155300,80243360,3200,3200,3200,3200,0
|
|
20230712,155200,80243360,3200,3200,3200,3200,0
|
|
20230712,155100,80243360,3200,3200,3200,3200,0
|
|
20230712,155000,80243360,3200,3200,3200,3200,0
|
|
20230712,154900,80243360,3200,3200,3200,3200,0
|
|
20230712,154800,80243360,3200,3200,3200,3200,0
|
|
20230712,154700,80243360,3200,3200,3200,3200,0
|
|
20230712,154600,80243360,3200,3200,3200,3200,0
|
|
20230712,154500,80243360,3200,3200,3200,3200,0
|
|
20230712,154400,80243360,3200,3200,3200,3200,0
|
|
20230712,154300,80243360,3200,3200,3200,3200,0
|
|
20230712,154200,80243360,3200,3200,3200,3200,0
|
|
20230712,154100,80243360,3200,3200,3200,3200,0
|
|
20230712,154000,80243360,3200,3200,3200,3200,0
|
|
20230712,153900,80243360,3200,3200,3200,3200,0
|
|
20230712,153800,80243360,3200,3200,3200,3200,0
|
|
20230712,153700,80243360,3200,3200,3200,3200,0
|
|
20230712,153600,80243360,3200,3200,3200,3200,0
|
|
20230712,153500,80243360,3200,3200,3200,3200,0
|
|
20230712,153400,80243360,3200,3200,3200,3200,0
|
|
20230712,153300,80243360,3200,3200,3200,3200,0
|
|
20230712,153200,80243360,3200,3200,3200,3200,0
|
|
20230712,153100,80243360,3200,3200,3200,3200,0
|
|
20230712,153000,80243360,3200,3200,3200,3200,684
|
|
20230712,152900,78054560,3200,3200,3200,3200,0
|
|
20230712,152800,78054560,3200,3200,3200,3200,0
|
|
20230712,152700,78054560,3200,3200,3200,3200,0
|
|
20230712,152600,78054560,3200,3200,3200,3200,0
|
|
20230712,152500,78054560,3200,3200,3200,3200,0
|
|
20230712,152400,78054560,3200,3200,3200,3200,0
|
|
20230712,152300,78054560,3200,3200,3200,3200,0
|
|
20230712,152200,78054560,3200,3200,3200,3200,0
|
|
20230712,152100,78054560,3200,3200,3200,3200,0
|
|
20230712,152000,78054560,3200,3200,3200,3200,0
|
|
20230712,151900,78054560,3200,3185,3200,3185,632
|
|
20230712,151800,76041475,3200,3200,3200,3200,5
|
|
20230712,151700,76025475,3185,3185,3185,3185,2
|
|
20230712,151600,76019105,3205,3205,3205,3205,0
|
|
20230712,151500,76019105,3205,3205,3205,3205,0
|
|
20230712,151400,76019105,3205,3205,3205,3205,0
|
|
20230712,151300,76019105,3205,3205,3205,3205,0
|
|
20230712,151200,76019105,3205,3205,3205,3205,0
|
|
20230712,151100,76019105,3205,3205,3205,3205,0
|
|
20230712,151000,76019105,3205,3205,3205,3205,0
|
|
20230712,150900,76019105,3205,3205,3205,3205,0
|
|
20230712,150800,76019105,3205,3205,3205,3205,0
|
|
20230712,150700,76019105,3205,3205,3205,3205,0
|
|
20230712,150600,76019105,3205,3205,3205,3205,0
|
|
20230712,150500,76019105,3205,3205,3205,3205,0
|
|
20230712,150400,76019105,3205,3205,3205,3205,0
|
|
20230712,150300,76019105,3205,3205,3205,3205,0
|
|
20230712,150200,76019105,3205,3205,3205,3205,0
|
|
20230712,150100,76019105,3205,3205,3205,3205,0
|
|
20230712,150000,76019105,3205,3205,3205,3205,56
|
|
20230712,145900,75839625,3205,3205,3205,3205,1
|
|
20230712,145800,75836420,3190,3200,3200,3180,2388
|
|
20230712,145700,68223330,3205,3205,3205,3205,0
|
|
20230712,145600,68223330,3205,3205,3205,3205,0
|
|
20230712,145500,68223330,3205,3205,3205,3205,0
|
|
20230712,145400,68223330,3205,3205,3205,3205,0
|
|
20230712,145300,68223330,3205,3205,3205,3205,0
|
|
20230712,145200,68223330,3205,3205,3205,3205,0
|
|
20230712,145100,68223330,3205,3205,3205,3205,0
|
|
20230712,145000,68223330,3205,3205,3205,3205,0
|
|
20230712,144900,68223330,3205,3205,3205,3205,0
|
|
20230712,144800,68223330,3205,3205,3205,3205,0
|
|
20230712,144700,68223330,3205,3205,3205,3205,0
|
|
20230712,144600,68223330,3205,3205,3205,3205,0
|
|
20230712,144500,68223330,3205,3205,3205,3205,0
|
|
20230712,144400,68223330,3205,3205,3205,3205,1
|
|
20230712,144300,68220125,3205,3205,3205,3205,0
|
|
20230712,144200,68220125,3205,3205,3205,3205,0
|
|
20230712,144100,68220125,3205,3205,3205,3205,0
|
|
20230712,144000,68220125,3205,3205,3205,3205,0
|
|
20230712,143900,68220125,3205,3205,3205,3205,1
|
|
20230712,143800,68216920,3200,3200,3200,3200,0
|
|
20230712,143700,68216920,3200,3200,3200,3200,0
|
|
20230712,143600,68216920,3200,3200,3200,3200,0
|
|
20230712,143500,68216920,3200,3200,3200,3200,0
|
|
20230712,143400,68216920,3200,3200,3200,3200,0
|
|
20230712,143300,68216920,3200,3200,3200,3200,0
|
|
20230712,143200,68216920,3200,3200,3200,3200,0
|
|
20230712,143100,68216920,3200,3200,3200,3200,1000
|
|
20230712,143000,65016920,3200,3200,3200,3200,0
|
|
20230712,142900,65016920,3200,3200,3200,3200,0
|
|
20230712,142800,65016920,3200,3200,3200,3200,0
|
|
20230712,142700,65016920,3200,3200,3200,3200,40
|
|
20230712,142600,64888920,3190,3190,3190,3190,0
|
|
20230712,142500,64888920,3190,3190,3190,3190,0
|
|
20230712,142400,64888920,3190,3190,3190,3190,0
|
|
20230712,142300,64888920,3190,3190,3190,3190,0
|
|
20230712,142200,64888920,3190,3190,3190,3190,0
|
|
20230712,142100,64888920,3190,3190,3190,3190,2
|
|
20230712,142000,64882540,3200,3200,3200,3200,6
|
|
20230712,141900,64863340,3200,3200,3200,3200,0
|
|
20230712,141800,64863340,3200,3200,3200,3200,80
|
|
20230712,141700,64607340,3200,3200,3200,3200,0
|
|
20230712,141600,64607340,3200,3200,3200,3200,0
|
|
20230712,141500,64607340,3200,3200,3200,3200,0
|
|
20230712,141400,64607340,3200,3200,3200,3200,0
|
|
20230712,141300,64607340,3200,3200,3200,3200,1
|
|
20230712,141200,64604140,3185,3185,3185,3185,0
|
|
20230712,141100,64604140,3185,3185,3185,3185,0
|
|
20230712,141000,64604140,3185,3185,3185,3185,0
|
|
20230712,140900,64604140,3185,3185,3185,3185,0
|
|
20230712,140800,64604140,3185,3195,3195,3185,1500
|
|
20230712,140700,59823605,3200,3200,3200,3200,2
|
|
20230712,140600,59817205,3200,3200,3200,3200,216
|
|
20230712,140500,59126005,3205,3205,3205,3205,0
|
|
20230712,140400,59126005,3205,3205,3205,3205,0
|
|
20230712,140300,59126005,3205,3205,3205,3205,0
|
|
20230712,140200,59126005,3205,3205,3205,3205,0
|
|
20230712,140100,59126005,3205,3205,3205,3205,0
|
|
20230712,140000,59126005,3205,3205,3205,3205,0
|
|
20230712,135900,59126005,3205,3205,3205,3205,0
|
|
20230712,135800,59126005,3205,3205,3205,3205,1
|
|
20230712,135700,59122800,3200,3200,3200,3200,0
|
|
20230712,135600,59122800,3200,3200,3200,3200,0
|
|
20230712,135500,59122800,3200,3200,3200,3200,0
|
|
20230712,135400,59122800,3200,3200,3200,3200,0
|
|
20230712,135300,59122800,3200,3200,3200,3200,0
|
|
20230712,135200,59122800,3200,3200,3200,3200,0
|
|
20230712,135100,59122800,3200,3200,3200,3200,0
|
|
20230712,135000,59122800,3200,3200,3200,3200,0
|
|
20230712,134900,59122800,3200,3200,3200,3200,0
|
|
20230712,134800,59122800,3200,3200,3200,3200,0
|
|
20230712,134700,59122800,3200,3200,3200,3200,0
|
|
20230712,134600,59122800,3200,3200,3200,3200,0
|
|
20230712,134500,59122800,3200,3200,3200,3200,0
|
|
20230712,134400,59122800,3200,3200,3200,3200,0
|
|
20230712,134300,59122800,3200,3200,3200,3200,0
|
|
20230712,134200,59122800,3200,3200,3200,3200,0
|
|
20230712,134100,59122800,3200,3200,3200,3200,15
|
|
20230712,134000,59074800,3200,3200,3200,3200,0
|
|
20230712,133900,59074800,3200,3200,3200,3200,0
|
|
20230712,133800,59074800,3200,3205,3205,3200,5
|
|
20230712,133700,59058795,3200,3200,3200,3200,0
|
|
20230712,133600,59058795,3200,3200,3200,3200,0
|
|
20230712,133500,59058795,3200,3200,3200,3200,0
|
|
20230712,133400,59058795,3200,3200,3200,3200,1
|
|
20230712,133300,59055595,3200,3200,3200,3200,0
|
|
20230712,133200,59055595,3200,3200,3200,3200,2
|
|
20230712,133100,59049195,3200,3200,3200,3200,0
|
|
20230712,133000,59049195,3200,3200,3200,3200,0
|
|
20230712,132900,59049195,3200,3200,3200,3200,0
|
|
20230712,132800,59049195,3200,3200,3200,3200,0
|
|
20230712,132700,59049195,3200,3200,3200,3200,0
|
|
20230712,132600,59049195,3200,3200,3200,3200,0
|
|
20230712,132500,59049195,3200,3200,3200,3200,0
|
|
20230712,132400,59049195,3200,3200,3200,3200,0
|
|
20230712,132300,59049195,3200,3200,3200,3200,0
|
|
20230712,132200,59049195,3200,3200,3200,3200,0
|
|
20230712,132100,59049195,3200,3200,3200,3200,0
|
|
20230712,132000,59049195,3200,3200,3200,3200,0
|
|
20230712,131900,59049195,3200,3200,3200,3200,0
|
|
20230712,131800,59049195,3200,3200,3200,3200,0
|
|
20230712,131700,59049195,3200,3200,3200,3200,0
|
|
20230712,131600,59049195,3200,3200,3200,3200,0
|
|
20230712,131500,59049195,3200,3200,3200,3200,0
|
|
20230712,131400,59049195,3200,3200,3200,3200,0
|
|
20230712,131300,59049195,3200,3200,3200,3200,0
|
|
20230712,131200,59049195,3200,3200,3200,3200,0
|
|
20230712,131100,59049195,3200,3200,3200,3200,30
|
|
20230712,131000,58953195,3200,3200,3200,3200,50
|
|
20230712,130900,58793195,3200,3200,3200,3200,0
|
|
20230712,130800,58793195,3200,3200,3200,3200,0
|
|
20230712,130700,58793195,3200,3200,3200,3200,0
|
|
20230712,130600,58793195,3200,3200,3200,3200,0
|
|
20230712,130500,58793195,3200,3200,3200,3200,0
|
|
20230712,130400,58793195,3200,3200,3200,3200,0
|
|
20230712,130300,58793195,3200,3200,3200,3200,0
|
|
20230712,130200,58793195,3200,3200,3200,3200,0
|
|
20230712,130100,58793195,3200,3200,3200,3200,0
|
|
20230712,130000,58793195,3200,3200,3200,3200,0
|
|
20230712,125900,58793195,3200,3200,3200,3200,0
|
|
20230712,125800,58793195,3200,3200,3200,3200,100
|
|
20230712,125700,58473195,3195,3195,3195,3195,1
|
|
20230712,125600,58470000,3200,3200,3200,3200,0
|
|
20230712,125500,58470000,3200,3200,3200,3200,0
|
|
20230712,125400,58470000,3200,3200,3200,3200,0
|
|
20230712,125300,58470000,3200,3200,3200,3200,0
|
|
20230712,125200,58470000,3200,3200,3200,3200,0
|
|
20230712,125100,58470000,3200,3200,3200,3200,0
|
|
20230712,125000,58470000,3200,3200,3200,3200,0
|
|
20230712,124900,58470000,3200,3200,3200,3200,1
|
|
20230712,124800,58466800,3195,3195,3195,3195,0
|
|
20230712,124700,58466800,3195,3195,3195,3195,0
|
|
20230712,124600,58466800,3195,3195,3195,3195,33
|
|
20230712,124500,58361365,3200,3200,3200,3200,0
|
|
20230712,124400,58361365,3200,3200,3200,3200,0
|
|
20230712,124300,58361365,3200,3200,3200,3200,0
|
|
20230712,124200,58361365,3200,3200,3200,3200,0
|
|
20230712,124100,58361365,3200,3200,3200,3200,0
|
|
20230712,124000,58361365,3200,3200,3200,3200,0
|
|
20230712,123900,58361365,3200,3200,3200,3200,0
|
|
20230712,123800,58361365,3200,3200,3200,3200,0
|
|
20230712,123700,58361365,3200,3200,3200,3200,0
|
|
20230712,123600,58361365,3200,3200,3200,3200,0
|
|
20230712,123500,58361365,3200,3200,3200,3200,2
|
|
20230712,123400,58354965,3200,3200,3200,3200,0
|
|
20230712,123300,58354965,3200,3200,3200,3200,0
|
|
20230712,123200,58354965,3200,3200,3200,3200,0
|
|
20230712,123100,58354965,3200,3200,3200,3200,25
|
|
20230712,123000,58274965,3200,3200,3200,3200,4
|
|
20230712,122900,58262165,3200,3200,3200,3200,0
|
|
20230712,122800,58262165,3200,3200,3200,3200,0
|
|
20230712,122700,58262165,3200,3200,3200,3200,1
|
|
20230712,122600,58258965,3205,3205,3205,3205,0
|
|
20230712,122500,58258965,3205,3205,3205,3205,0
|
|
20230712,122400,58258965,3205,3205,3205,3205,0
|
|
20230712,122300,58258965,3205,3205,3205,3205,0
|
|
20230712,122200,58258965,3205,3205,3205,3205,0
|
|
20230712,122100,58258965,3205,3205,3205,3205,0
|
|
20230712,122000,58258965,3205,3205,3205,3205,0
|
|
20230712,121900,58258965,3205,3205,3205,3205,0
|
|
20230712,121800,58258965,3205,3205,3205,3205,0
|
|
20230712,121700,58258965,3205,3205,3205,3205,0
|
|
20230712,121600,58258965,3205,3205,3205,3205,0
|
|
20230712,121500,58258965,3205,3205,3205,3205,0
|
|
20230712,121400,58258965,3205,3205,3205,3205,0
|
|
20230712,121300,58258965,3205,3205,3205,3205,0
|
|
20230712,121200,58258965,3205,3205,3205,3205,0
|
|
20230712,121100,58258965,3205,3205,3205,3205,0
|
|
20230712,121000,58258965,3205,3205,3205,3205,0
|
|
20230712,120900,58258965,3205,3205,3205,3205,0
|
|
20230712,120800,58258965,3205,3205,3205,3205,0
|
|
20230712,120700,58258965,3205,3205,3205,3205,0
|
|
20230712,120600,58258965,3205,3205,3205,3205,0
|
|
20230712,120500,58258965,3205,3205,3205,3205,0
|
|
20230712,120400,58258965,3205,3205,3205,3205,0
|
|
20230712,120300,58258965,3205,3205,3205,3205,0
|
|
20230712,120200,58258965,3205,3205,3205,3205,0
|
|
20230712,120100,58258965,3205,3205,3205,3205,0
|
|
20230712,120000,58258965,3205,3200,3205,3200,511
|
|
20230712,115900,56623710,3200,3200,3200,3200,1
|
|
20230712,115800,56620510,3195,3195,3195,3195,0
|
|
20230712,115700,56620510,3195,3195,3195,3195,0
|
|
20230712,115600,56620510,3195,3195,3195,3195,0
|
|
20230712,115500,56620510,3195,3195,3195,3195,0
|
|
20230712,115400,56620510,3195,3195,3195,3195,148
|
|
20230712,115300,56147650,3185,3185,3185,3185,0
|
|
20230712,115200,56147650,3185,3185,3185,3185,0
|
|
20230712,115100,56147650,3185,3185,3185,3185,0
|
|
20230712,115000,56147650,3185,3185,3185,3185,0
|
|
20230712,114900,56147650,3185,3185,3185,3185,30
|
|
20230712,114800,56052100,3185,3185,3185,3185,94
|
|
20230712,114700,55752710,3185,3185,3185,3185,0
|
|
20230712,114600,55752710,3185,3185,3185,3185,0
|
|
20230712,114500,55752710,3185,3185,3185,3185,0
|
|
20230712,114400,55752710,3185,3185,3185,3185,0
|
|
20230712,114300,55752710,3185,3185,3185,3185,0
|
|
20230712,114200,55752710,3185,3185,3185,3185,0
|
|
20230712,114100,55752710,3185,3185,3185,3185,70
|
|
20230712,114000,55529760,3185,3185,3185,3185,1
|
|
20230712,113900,55526575,3195,3195,3195,3195,1258
|
|
20230712,113800,51507265,3195,3195,3195,3195,0
|
|
20230712,113700,51507265,3195,3195,3195,3195,0
|
|
20230712,113600,51507265,3195,3195,3195,3195,50
|
|
20230712,113500,51347515,3195,3195,3195,3195,0
|
|
20230712,113400,51347515,3195,3195,3195,3195,0
|
|
20230712,113300,51347515,3195,3195,3195,3195,0
|
|
20230712,113200,51347515,3195,3195,3195,3195,0
|
|
20230712,113100,51347515,3195,3195,3195,3195,0
|
|
20230712,113000,51347515,3195,3195,3195,3195,0
|
|
20230712,112900,51347515,3195,3195,3195,3195,0
|
|
20230712,112800,51347515,3195,3195,3195,3195,0
|
|
20230712,112700,51347515,3195,3195,3195,3195,0
|
|
20230712,112600,51347515,3195,3195,3195,3195,0
|
|
20230712,112500,51347515,3195,3195,3195,3195,0
|
|
20230712,112400,51347515,3195,3195,3195,3195,1
|
|
20230712,112300,51344320,3185,3185,3185,3185,294
|
|
20230712,112200,50407930,3185,3185,3185,3185,10
|
|
20230712,112100,50376080,3185,3185,3185,3185,0
|
|
20230712,112000,50376080,3185,3185,3185,3185,0
|
|
20230712,111900,50376080,3185,3185,3185,3185,0
|
|
20230712,111800,50376080,3185,3185,3185,3185,0
|
|
20230712,111700,50376080,3185,3185,3185,3185,0
|
|
20230712,111600,50376080,3185,3190,3190,3185,50
|
|
20230712,111500,50216780,3200,3200,3200,3200,0
|
|
20230712,111400,50216780,3200,3200,3200,3200,0
|
|
20230712,111300,50216780,3200,3200,3200,3200,0
|
|
20230712,111200,50216780,3200,3200,3200,3200,0
|
|
20230712,111100,50216780,3200,3200,3200,3200,0
|
|
20230712,111000,50216780,3200,3200,3200,3200,0
|
|
20230712,110900,50216780,3200,3200,3200,3200,0
|
|
20230712,110800,50216780,3200,3200,3200,3200,0
|
|
20230712,110700,50216780,3200,3200,3200,3200,0
|
|
20230712,110600,50216780,3200,3200,3200,3200,0
|
|
20230712,110500,50216780,3200,3200,3200,3200,0
|
|
20230712,110400,50216780,3200,3200,3200,3200,0
|
|
20230712,110300,50216780,3200,3200,3200,3200,0
|
|
20230712,110200,50216780,3200,3200,3200,3200,1
|
|
20230712,110100,50213580,3205,3205,3205,3205,1
|
|
20230712,110000,50210375,3185,3185,3185,3185,0
|
|
20230712,105900,50210375,3185,3205,3205,3185,160
|
|
20230712,105800,49697635,3205,3205,3205,3205,0
|
|
20230712,105700,49697635,3205,3205,3205,3205,0
|
|
20230712,105600,49697635,3205,3205,3205,3205,0
|
|
20230712,105500,49697635,3205,3205,3205,3205,0
|
|
20230712,105400,49697635,3205,3205,3205,3205,0
|
|
20230712,105300,49697635,3205,3205,3205,3205,3
|
|
20230712,105200,49688020,3205,3205,3205,3205,0
|
|
20230712,105100,49688020,3205,3205,3205,3205,0
|
|
20230712,105000,49688020,3205,3205,3205,3205,0
|
|
20230712,104900,49688020,3205,3205,3205,3205,0
|
|
20230712,104800,49688020,3205,3205,3205,3205,0
|
|
20230712,104700,49688020,3205,3205,3205,3205,0
|
|
20230712,104600,49688020,3205,3205,3205,3205,0
|
|
20230712,104500,49688020,3205,3205,3205,3205,0
|
|
20230712,104400,49688020,3205,3205,3205,3205,1
|
|
20230712,104300,49684815,3185,3185,3185,3185,0
|
|
20230712,104200,49684815,3185,3185,3185,3185,0
|
|
20230712,104100,49684815,3185,3185,3185,3185,1
|
|
20230712,104000,49681630,3205,3205,3205,3205,3
|
|
20230712,103900,49672015,3185,3185,3185,3185,0
|
|
20230712,103800,49672015,3185,3185,3185,3185,809
|
|
20230712,103700,47095350,3180,3180,3180,3180,10
|
|
20230712,103600,47063550,3185,3185,3185,3185,0
|
|
20230712,103500,47063550,3185,3185,3185,3185,2
|
|
20230712,103400,47057180,3180,3180,3180,3180,46
|
|
20230712,103300,46910900,3180,3180,3180,3180,0
|
|
20230712,103200,46910900,3180,3180,3180,3180,0
|
|
20230712,103100,46910900,3180,3180,3180,3180,901
|
|
20230712,103000,44045720,3180,3180,3180,3180,0
|
|
20230712,102900,44045720,3180,3185,3185,3180,505
|
|
20230712,102800,42438570,3185,3185,3185,3185,984
|
|
20230712,102700,39304530,3195,3195,3195,3195,313
|
|
20230712,102600,38304495,3185,3185,3185,3185,0
|
|
20230712,102500,38304495,3185,3185,3185,3185,0
|
|
20230712,102400,38304495,3185,3185,3185,3185,0
|
|
20230712,102300,38304495,3185,3195,3195,3185,1623
|
|
20230712,102200,33134010,3190,3195,3195,3190,929
|
|
20230712,102100,30167245,3205,3200,3215,3200,1292
|
|
20230712,102000,26027340,3200,3200,3200,3200,0
|
|
20230712,101900,26027340,3200,3200,3200,3200,0
|
|
20230712,101800,26027340,3200,3200,3200,3200,378
|
|
20230712,101700,24817740,3200,3200,3200,3200,100
|
|
20230712,101600,24497740,3200,3200,3200,3200,0
|
|
20230712,101500,24497740,3200,3195,3200,3195,10
|
|
20230712,101400,24465780,3195,3195,3195,3195,0
|
|
20230712,101300,24465780,3195,3195,3195,3195,0
|
|
20230712,101200,24465780,3195,3195,3195,3195,0
|
|
20230712,101100,24465780,3195,3195,3195,3195,0
|
|
20230712,101000,24465780,3195,3195,3195,3195,0
|
|
20230712,100900,24465780,3195,3195,3195,3195,0
|
|
20230712,100800,24465780,3195,3195,3195,3195,0
|
|
20230712,100700,24465780,3195,3195,3195,3195,0
|
|
20230712,100600,24465780,3195,3195,3195,3195,0
|
|
20230712,100500,24465780,3195,3195,3195,3195,10
|
|
20230712,100400,24433830,3195,3195,3195,3195,40
|
|
20230712,100300,24306030,3200,3200,3200,3200,1
|
|
20230712,100200,24302830,3205,3205,3205,3205,0
|
|
20230712,100100,24302830,3205,3205,3205,3205,0
|
|
20230712,100000,24302830,3205,3205,3205,3205,0
|
|
20230712,095900,24302830,3205,3205,3205,3205,0
|
|
20230712,095800,24302830,3205,3205,3205,3205,0
|
|
20230712,095700,24302830,3205,3205,3205,3205,0
|
|
20230712,095600,24302830,3205,3205,3205,3205,0
|
|
20230712,095500,24302830,3205,3205,3205,3205,0
|
|
20230712,095400,24302830,3205,3205,3205,3205,0
|
|
20230712,095300,24302830,3205,3205,3205,3205,0
|
|
20230712,095200,24302830,3205,3205,3205,3205,0
|
|
20230712,095100,24302830,3205,3205,3205,3205,0
|
|
20230712,095000,24302830,3205,3205,3205,3205,0
|
|
20230712,094900,24302830,3205,3205,3205,3205,0
|
|
20230712,094800,24302830,3205,3205,3205,3205,0
|
|
20230712,094700,24302830,3205,3200,3215,3200,736
|
|
20230712,094600,21943815,3200,3200,3200,3200,0
|
|
20230712,094500,21943815,3200,3200,3200,3200,0
|
|
20230712,094400,21943815,3200,3200,3200,3200,0
|
|
20230712,094300,21943815,3200,3200,3200,3200,20
|
|
20230712,094200,21879815,3200,3200,3200,3200,108
|
|
20230712,094100,21534215,3200,3200,3200,3200,0
|
|
20230712,094000,21534215,3200,3200,3200,3200,400
|
|
20230712,093900,20254215,3200,3200,3200,3200,5
|
|
20230712,093800,20238215,3200,3200,3200,3200,0
|
|
20230712,093700,20238215,3200,3200,3200,3200,0
|
|
20230712,093600,20238215,3200,3200,3200,3200,1
|
|
20230712,093500,20235015,3200,3200,3200,3200,30
|
|
20230712,093400,20139015,3200,3200,3200,3200,99
|
|
20230712,093300,19822215,3200,3200,3200,3200,5
|
|
20230712,093200,19806215,3190,3190,3190,3190,926
|
|
20230712,093100,16852275,3190,3190,3190,3190,30
|
|
20230712,093000,16756575,3190,3180,3190,3180,290
|
|
20230712,092900,15831975,3190,3190,3190,3190,0
|
|
20230712,092800,15831975,3190,3190,3190,3190,343
|
|
20230712,092700,14737805,3190,3190,3190,3190,0
|
|
20230712,092600,14737805,3190,3190,3190,3190,1
|
|
20230712,092500,14734615,3185,3185,3185,3185,0
|
|
20230712,092400,14734615,3185,3185,3185,3185,20
|
|
20230712,092300,14670915,3190,3190,3190,3190,0
|
|
20230712,092200,14670915,3190,3190,3190,3190,807
|
|
20230712,092100,12096585,3190,3190,3190,3190,0
|
|
20230712,092000,12096585,3190,3190,3190,3190,100
|
|
20230712,091900,11777585,3200,3200,3200,3200,686
|
|
20230712,091800,9582385,3190,3190,3190,3190,0
|
|
20230712,091700,9582385,3190,3190,3190,3190,0
|
|
20230712,091600,9582385,3190,3190,3190,3190,0
|
|
20230712,091500,9582385,3190,3185,3190,3185,1392
|
|
20230712,091400,5147575,3185,3185,3185,3185,45
|
|
20230712,091300,5004250,3185,3185,3185,3185,1024
|
|
20230712,091200,1742810,3190,3190,3190,3190,143
|
|
20230712,091100,1286640,3190,3190,3190,3190,0
|
|
20230712,091000,1286640,3190,3190,3190,3190,0
|
|
20230712,090900,1286640,3190,3190,3190,3190,100
|
|
20230712,090800,967640,3190,3190,3190,3190,100
|
|
20230712,090700,648640,3195,3195,3195,3195,0
|
|
20230712,090600,648640,3195,3200,3200,3195,31
|
|
20230712,090500,549455,3210,3210,3210,3210,0
|
|
20230712,090400,549455,3210,3210,3210,3210,12
|
|
20230712,090300,510935,3210,3210,3210,3210,0
|
|
20230712,090200,510935,3210,3210,3210,3210,0
|
|
20230712,090100,510935,3210,3210,3210,3210,50
|
|
20230712,090000,350435,3215,3215,3215,3215,109
|