698 lines
35 KiB
CSV
698 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,203500,131671130,14170,14170,14170,14170,580
|
|
20230712,203400,131671130,14170,14170,14170,14170,0
|
|
20230712,203300,131671130,14170,14170,14170,14170,0
|
|
20230712,203200,131671130,14170,14170,14170,14170,0
|
|
20230712,203100,131671130,14170,14170,14170,14170,0
|
|
20230712,203000,131671130,14170,14170,14170,14170,0
|
|
20230712,202900,131671130,14170,14170,14170,14170,0
|
|
20230712,202800,131671130,14170,14170,14170,14170,0
|
|
20230712,202700,131671130,14170,14170,14170,14170,0
|
|
20230712,202600,131671130,14170,14170,14170,14170,0
|
|
20230712,202500,131671130,14170,14170,14170,14170,0
|
|
20230712,202400,131671130,14170,14170,14170,14170,0
|
|
20230712,202300,131671130,14170,14170,14170,14170,0
|
|
20230712,202200,131671130,14170,14170,14170,14170,0
|
|
20230712,202100,131671130,14170,14170,14170,14170,0
|
|
20230712,202000,131671130,14170,14170,14170,14170,0
|
|
20230712,201900,131671130,14170,14170,14170,14170,0
|
|
20230712,201800,131671130,14170,14170,14170,14170,0
|
|
20230712,201700,131671130,14170,14170,14170,14170,0
|
|
20230712,201600,131671130,14170,14170,14170,14170,0
|
|
20230712,201500,131671130,14170,14170,14170,14170,0
|
|
20230712,201400,131671130,14170,14170,14170,14170,0
|
|
20230712,201300,131671130,14170,14170,14170,14170,0
|
|
20230712,201200,131671130,14170,14170,14170,14170,0
|
|
20230712,201100,131671130,14170,14170,14170,14170,0
|
|
20230712,201000,131671130,14170,14170,14170,14170,0
|
|
20230712,200900,131671130,14170,14170,14170,14170,0
|
|
20230712,200800,131671130,14170,14170,14170,14170,0
|
|
20230712,200700,131671130,14170,14170,14170,14170,0
|
|
20230712,200600,131671130,14170,14170,14170,14170,0
|
|
20230712,200500,131671130,14170,14170,14170,14170,580
|
|
20230712,200400,131671130,14170,14170,14170,14170,0
|
|
20230712,200300,131671130,14170,14170,14170,14170,0
|
|
20230712,200200,131671130,14170,14170,14170,14170,0
|
|
20230712,200100,131671130,14170,14170,14170,14170,0
|
|
20230712,200000,131671130,14170,14170,14170,14170,0
|
|
20230712,195900,131671130,14170,14170,14170,14170,0
|
|
20230712,195800,131671130,14170,14170,14170,14170,0
|
|
20230712,195700,131671130,14170,14170,14170,14170,0
|
|
20230712,195600,131671130,14170,14170,14170,14170,0
|
|
20230712,195500,131671130,14170,14170,14170,14170,0
|
|
20230712,195400,131671130,14170,14170,14170,14170,0
|
|
20230712,195300,131671130,14170,14170,14170,14170,0
|
|
20230712,195200,131671130,14170,14170,14170,14170,0
|
|
20230712,195100,131671130,14170,14170,14170,14170,0
|
|
20230712,195000,131671130,14170,14170,14170,14170,0
|
|
20230712,194900,131671130,14170,14170,14170,14170,0
|
|
20230712,194800,131671130,14170,14170,14170,14170,0
|
|
20230712,194700,131671130,14170,14170,14170,14170,0
|
|
20230712,194600,131671130,14170,14170,14170,14170,0
|
|
20230712,194500,131671130,14170,14170,14170,14170,0
|
|
20230712,194400,131671130,14170,14170,14170,14170,0
|
|
20230712,194300,131671130,14170,14170,14170,14170,0
|
|
20230712,194200,131671130,14170,14170,14170,14170,0
|
|
20230712,194100,131671130,14170,14170,14170,14170,0
|
|
20230712,194000,131671130,14170,14170,14170,14170,0
|
|
20230712,193900,131671130,14170,14170,14170,14170,0
|
|
20230712,193800,131671130,14170,14170,14170,14170,0
|
|
20230712,193700,131671130,14170,14170,14170,14170,0
|
|
20230712,193600,131671130,14170,14170,14170,14170,0
|
|
20230712,193500,131671130,14170,14170,14170,14170,580
|
|
20230712,193400,131671130,14170,14170,14170,14170,0
|
|
20230712,193300,131671130,14170,14170,14170,14170,0
|
|
20230712,193200,131671130,14170,14170,14170,14170,0
|
|
20230712,193100,131671130,14170,14170,14170,14170,0
|
|
20230712,193000,131671130,14170,14170,14170,14170,0
|
|
20230712,192900,131671130,14170,14170,14170,14170,0
|
|
20230712,192800,131671130,14170,14170,14170,14170,0
|
|
20230712,192700,131671130,14170,14170,14170,14170,0
|
|
20230712,192600,131671130,14170,14170,14170,14170,0
|
|
20230712,192500,131671130,14170,14170,14170,14170,0
|
|
20230712,192400,131671130,14170,14170,14170,14170,0
|
|
20230712,192300,131671130,14170,14170,14170,14170,0
|
|
20230712,192200,131671130,14170,14170,14170,14170,0
|
|
20230712,192100,131671130,14170,14170,14170,14170,0
|
|
20230712,192000,131671130,14170,14170,14170,14170,0
|
|
20230712,191900,131671130,14170,14170,14170,14170,0
|
|
20230712,191800,131671130,14170,14170,14170,14170,0
|
|
20230712,191700,131671130,14170,14170,14170,14170,0
|
|
20230712,191600,131671130,14170,14170,14170,14170,0
|
|
20230712,191500,131671130,14170,14170,14170,14170,0
|
|
20230712,191400,131671130,14170,14170,14170,14170,0
|
|
20230712,191300,131671130,14170,14170,14170,14170,0
|
|
20230712,191200,131671130,14170,14170,14170,14170,0
|
|
20230712,191100,131671130,14170,14170,14170,14170,0
|
|
20230712,191000,131671130,14170,14170,14170,14170,0
|
|
20230712,190900,131671130,14170,14170,14170,14170,0
|
|
20230712,190800,131671130,14170,14170,14170,14170,0
|
|
20230712,190700,131671130,14170,14170,14170,14170,0
|
|
20230712,190600,131671130,14170,14170,14170,14170,0
|
|
20230712,190500,131671130,14170,14170,14170,14170,580
|
|
20230712,190400,131671130,14170,14170,14170,14170,0
|
|
20230712,190300,131671130,14170,14170,14170,14170,0
|
|
20230712,190200,131671130,14170,14170,14170,14170,0
|
|
20230712,190100,131671130,14170,14170,14170,14170,0
|
|
20230712,190000,131671130,14170,14170,14170,14170,0
|
|
20230712,185900,131671130,14170,14170,14170,14170,0
|
|
20230712,185800,131671130,14170,14170,14170,14170,0
|
|
20230712,185700,131671130,14170,14170,14170,14170,0
|
|
20230712,185600,131671130,14170,14170,14170,14170,0
|
|
20230712,185500,131671130,14170,14170,14170,14170,0
|
|
20230712,185400,131671130,14170,14170,14170,14170,0
|
|
20230712,185300,131671130,14170,14170,14170,14170,0
|
|
20230712,185200,131671130,14170,14170,14170,14170,0
|
|
20230712,185100,131671130,14170,14170,14170,14170,0
|
|
20230712,185000,131671130,14170,14170,14170,14170,0
|
|
20230712,184900,131671130,14170,14170,14170,14170,0
|
|
20230712,184800,131671130,14170,14170,14170,14170,0
|
|
20230712,184700,131671130,14170,14170,14170,14170,0
|
|
20230712,184600,131671130,14170,14170,14170,14170,0
|
|
20230712,184500,131671130,14170,14170,14170,14170,0
|
|
20230712,184400,131671130,14170,14170,14170,14170,0
|
|
20230712,184300,131671130,14170,14170,14170,14170,0
|
|
20230712,184200,131671130,14170,14170,14170,14170,0
|
|
20230712,184100,131671130,14170,14170,14170,14170,0
|
|
20230712,184000,131671130,14170,14170,14170,14170,0
|
|
20230712,183900,131671130,14170,14170,14170,14170,0
|
|
20230712,183800,131671130,14170,14170,14170,14170,0
|
|
20230712,183700,131671130,14170,14170,14170,14170,0
|
|
20230712,183600,131671130,14170,14170,14170,14170,0
|
|
20230712,183500,131671130,14170,14170,14170,14170,580
|
|
20230712,183400,131671130,14170,14170,14170,14170,0
|
|
20230712,183300,131671130,14170,14170,14170,14170,0
|
|
20230712,183200,131671130,14170,14170,14170,14170,0
|
|
20230712,183100,131671130,14170,14170,14170,14170,0
|
|
20230712,183000,131671130,14170,14170,14170,14170,0
|
|
20230712,182900,131671130,14170,14170,14170,14170,0
|
|
20230712,182800,131671130,14170,14170,14170,14170,0
|
|
20230712,182700,131671130,14170,14170,14170,14170,0
|
|
20230712,182600,131671130,14170,14170,14170,14170,0
|
|
20230712,182500,131671130,14170,14170,14170,14170,0
|
|
20230712,182400,131671130,14170,14170,14170,14170,0
|
|
20230712,182300,131671130,14170,14170,14170,14170,0
|
|
20230712,182200,131671130,14170,14170,14170,14170,0
|
|
20230712,182100,131671130,14170,14170,14170,14170,0
|
|
20230712,182000,131671130,14170,14170,14170,14170,0
|
|
20230712,181900,131671130,14170,14170,14170,14170,0
|
|
20230712,181800,131671130,14170,14170,14170,14170,0
|
|
20230712,181700,131671130,14170,14170,14170,14170,0
|
|
20230712,181600,131671130,14170,14170,14170,14170,0
|
|
20230712,181500,131671130,14170,14170,14170,14170,0
|
|
20230712,181400,131671130,14170,14170,14170,14170,0
|
|
20230712,181300,131671130,14170,14170,14170,14170,0
|
|
20230712,181200,131671130,14170,14170,14170,14170,0
|
|
20230712,181100,131671130,14170,14170,14170,14170,0
|
|
20230712,181000,131671130,14170,14170,14170,14170,0
|
|
20230712,180900,131671130,14170,14170,14170,14170,0
|
|
20230712,180800,131671130,14170,14170,14170,14170,0
|
|
20230712,180700,131671130,14170,14170,14170,14170,0
|
|
20230712,180600,131671130,14170,14170,14170,14170,0
|
|
20230712,180500,131671130,14170,14170,14170,14170,580
|
|
20230712,180400,131671130,14170,14170,14170,14170,0
|
|
20230712,180300,131671130,14170,14170,14170,14170,0
|
|
20230712,180200,131671130,14170,14170,14170,14170,0
|
|
20230712,180100,131671130,14170,14170,14170,14170,0
|
|
20230712,180000,131671130,14170,14170,14170,14170,0
|
|
20230712,175900,131671130,14170,14170,14170,14170,0
|
|
20230712,175800,131671130,14170,14170,14170,14170,0
|
|
20230712,175700,131671130,14170,14170,14170,14170,0
|
|
20230712,175600,131671130,14170,14170,14170,14170,0
|
|
20230712,175500,131671130,14170,14170,14170,14170,0
|
|
20230712,175400,131671130,14170,14170,14170,14170,0
|
|
20230712,175300,131671130,14170,14170,14170,14170,0
|
|
20230712,175200,131671130,14170,14170,14170,14170,0
|
|
20230712,175100,131671130,14170,14170,14170,14170,0
|
|
20230712,175000,131671130,14170,14170,14170,14170,0
|
|
20230712,174900,131671130,14170,14170,14170,14170,0
|
|
20230712,174800,131671130,14170,14170,14170,14170,0
|
|
20230712,174700,131671130,14170,14170,14170,14170,0
|
|
20230712,174600,131671130,14170,14170,14170,14170,0
|
|
20230712,174500,131671130,14170,14170,14170,14170,0
|
|
20230712,174400,131671130,14170,14170,14170,14170,0
|
|
20230712,174300,131671130,14170,14170,14170,14170,0
|
|
20230712,174200,131671130,14170,14170,14170,14170,0
|
|
20230712,174100,131671130,14170,14170,14170,14170,0
|
|
20230712,174000,131671130,14170,14170,14170,14170,0
|
|
20230712,173900,131671130,14170,14170,14170,14170,0
|
|
20230712,173800,131671130,14170,14170,14170,14170,0
|
|
20230712,173700,131671130,14170,14170,14170,14170,0
|
|
20230712,173600,131671130,14170,14170,14170,14170,0
|
|
20230712,173500,131671130,14170,14170,14170,14170,580
|
|
20230712,173400,131671130,14170,14170,14170,14170,0
|
|
20230712,173300,131671130,14170,14170,14170,14170,0
|
|
20230712,173200,131671130,14170,14170,14170,14170,0
|
|
20230712,173100,131671130,14170,14170,14170,14170,0
|
|
20230712,173000,131671130,14170,14170,14170,14170,0
|
|
20230712,172900,131671130,14170,14170,14170,14170,0
|
|
20230712,172800,131671130,14170,14170,14170,14170,0
|
|
20230712,172700,131671130,14170,14170,14170,14170,0
|
|
20230712,172600,131671130,14170,14170,14170,14170,0
|
|
20230712,172500,131671130,14170,14170,14170,14170,0
|
|
20230712,172400,131671130,14170,14170,14170,14170,0
|
|
20230712,172300,131671130,14170,14170,14170,14170,0
|
|
20230712,172200,131671130,14170,14170,14170,14170,0
|
|
20230712,172100,131671130,14170,14170,14170,14170,0
|
|
20230712,172000,131671130,14170,14170,14170,14170,0
|
|
20230712,171900,131671130,14170,14170,14170,14170,0
|
|
20230712,171800,131671130,14170,14170,14170,14170,0
|
|
20230712,171700,131671130,14170,14170,14170,14170,0
|
|
20230712,171600,131671130,14170,14170,14170,14170,0
|
|
20230712,171500,131671130,14170,14170,14170,14170,0
|
|
20230712,171400,131671130,14170,14170,14170,14170,0
|
|
20230712,171300,131671130,14170,14170,14170,14170,0
|
|
20230712,171200,131671130,14170,14170,14170,14170,0
|
|
20230712,171100,131671130,14170,14170,14170,14170,0
|
|
20230712,171000,131671130,14170,14170,14170,14170,0
|
|
20230712,170900,131671130,14170,14170,14170,14170,0
|
|
20230712,170800,131671130,14170,14170,14170,14170,0
|
|
20230712,170700,131671130,14170,14170,14170,14170,0
|
|
20230712,170600,131671130,14170,14170,14170,14170,0
|
|
20230712,170500,131671130,14170,14170,14170,14170,580
|
|
20230712,170400,131671130,14170,14170,14170,14170,0
|
|
20230712,170300,131671130,14170,14170,14170,14170,0
|
|
20230712,170200,131671130,14170,14170,14170,14170,0
|
|
20230712,170100,131671130,14170,14170,14170,14170,0
|
|
20230712,170000,131671130,14170,14170,14170,14170,0
|
|
20230712,165900,131671130,14170,14170,14170,14170,0
|
|
20230712,165800,131671130,14170,14170,14170,14170,0
|
|
20230712,165700,131671130,14170,14170,14170,14170,0
|
|
20230712,165600,131671130,14170,14170,14170,14170,0
|
|
20230712,165500,131671130,14170,14170,14170,14170,0
|
|
20230712,165400,131671130,14170,14170,14170,14170,0
|
|
20230712,165300,131671130,14170,14170,14170,14170,0
|
|
20230712,165200,131671130,14170,14170,14170,14170,0
|
|
20230712,165100,131671130,14170,14170,14170,14170,0
|
|
20230712,165000,131671130,14170,14170,14170,14170,0
|
|
20230712,164900,131671130,14170,14170,14170,14170,0
|
|
20230712,164800,131671130,14170,14170,14170,14170,0
|
|
20230712,164700,131671130,14170,14170,14170,14170,0
|
|
20230712,164600,131671130,14170,14170,14170,14170,0
|
|
20230712,164500,131671130,14170,14170,14170,14170,0
|
|
20230712,164400,131671130,14170,14170,14170,14170,0
|
|
20230712,164300,131671130,14170,14170,14170,14170,0
|
|
20230712,164200,131671130,14170,14170,14170,14170,0
|
|
20230712,164100,131671130,14170,14170,14170,14170,0
|
|
20230712,164000,131671130,14170,14170,14170,14170,0
|
|
20230712,163900,131671130,14170,14170,14170,14170,0
|
|
20230712,163800,131671130,14170,14170,14170,14170,0
|
|
20230712,163700,131671130,14170,14170,14170,14170,0
|
|
20230712,163600,131671130,14170,14170,14170,14170,0
|
|
20230712,163500,131671130,14170,14170,14170,14170,580
|
|
20230712,163400,131671130,14170,14170,14170,14170,0
|
|
20230712,163300,131671130,14170,14170,14170,14170,0
|
|
20230712,163200,131671130,14170,14170,14170,14170,0
|
|
20230712,163100,131671130,14170,14170,14170,14170,0
|
|
20230712,163000,131671130,14170,14170,14170,14170,0
|
|
20230712,162900,131671130,14170,14170,14170,14170,0
|
|
20230712,162800,131671130,14170,14170,14170,14170,0
|
|
20230712,162700,131671130,14170,14170,14170,14170,0
|
|
20230712,162600,131671130,14170,14170,14170,14170,0
|
|
20230712,162500,131671130,14170,14170,14170,14170,0
|
|
20230712,162400,131671130,14170,14170,14170,14170,0
|
|
20230712,162300,131671130,14170,14170,14170,14170,0
|
|
20230712,162200,131671130,14170,14170,14170,14170,0
|
|
20230712,162100,131671130,14170,14170,14170,14170,0
|
|
20230712,162000,131671130,14170,14170,14170,14170,0
|
|
20230712,161900,131671130,14170,14170,14170,14170,0
|
|
20230712,161800,131671130,14170,14170,14170,14170,0
|
|
20230712,161700,131671130,14170,14170,14170,14170,0
|
|
20230712,161600,131671130,14170,14170,14170,14170,0
|
|
20230712,161500,131671130,14170,14170,14170,14170,0
|
|
20230712,161400,131671130,14170,14170,14170,14170,0
|
|
20230712,161300,131671130,14170,14170,14170,14170,0
|
|
20230712,161200,131671130,14170,14170,14170,14170,0
|
|
20230712,161100,131671130,14170,14170,14170,14170,0
|
|
20230712,161000,131671130,14170,14170,14170,14170,0
|
|
20230712,160900,131671130,14170,14170,14170,14170,0
|
|
20230712,160800,131671130,14170,14170,14170,14170,0
|
|
20230712,160700,131671130,14170,14170,14170,14170,0
|
|
20230712,160600,131671130,14170,14170,14170,14170,0
|
|
20230712,160500,131671130,14170,14170,14170,14170,580
|
|
20230712,160400,131671130,14170,14170,14170,14170,0
|
|
20230712,160300,131671130,14170,14170,14170,14170,0
|
|
20230712,160200,131671130,14170,14170,14170,14170,0
|
|
20230712,160100,131671130,14170,14170,14170,14170,0
|
|
20230712,160000,131671130,14170,14170,14170,14170,0
|
|
20230712,155900,131671130,14170,14170,14170,14170,0
|
|
20230712,155800,131671130,14170,14170,14170,14170,0
|
|
20230712,155700,131671130,14170,14170,14170,14170,0
|
|
20230712,155600,131671130,14170,14170,14170,14170,0
|
|
20230712,155500,131671130,14170,14170,14170,14170,0
|
|
20230712,155400,131671130,14170,14170,14170,14170,0
|
|
20230712,155300,131671130,14170,14170,14170,14170,0
|
|
20230712,155200,131671130,14170,14170,14170,14170,0
|
|
20230712,155100,131671130,14170,14170,14170,14170,0
|
|
20230712,155000,131671130,14170,14170,14170,14170,0
|
|
20230712,154900,131671130,14170,14170,14170,14170,0
|
|
20230712,154800,131671130,14170,14170,14170,14170,0
|
|
20230712,154700,131671130,14170,14170,14170,14170,0
|
|
20230712,154600,131671130,14170,14170,14170,14170,0
|
|
20230712,154500,131671130,14170,14170,14170,14170,0
|
|
20230712,154400,131671130,14170,14170,14170,14170,0
|
|
20230712,154300,131671130,14170,14170,14170,14170,0
|
|
20230712,154200,131671130,14170,14170,14170,14170,0
|
|
20230712,154100,131671130,14170,14170,14170,14170,0
|
|
20230712,154000,131671130,14170,14170,14170,14170,0
|
|
20230712,153900,131671130,14170,14170,14170,14170,0
|
|
20230712,153800,131671130,14170,14170,14170,14170,0
|
|
20230712,153700,131671130,14170,14170,14170,14170,0
|
|
20230712,153600,131671130,14170,14170,14170,14170,0
|
|
20230712,153500,131671130,14170,14170,14170,14170,580
|
|
20230712,153400,131671130,14170,14170,14170,14170,0
|
|
20230712,153300,131671130,14170,14170,14170,14170,0
|
|
20230712,153200,131671130,14170,14170,14170,14170,0
|
|
20230712,153100,131671130,14170,14170,14170,14170,0
|
|
20230712,153000,131671130,14170,14170,14170,14170,580
|
|
20230712,152900,123452530,14160,14160,14160,14160,0
|
|
20230712,152800,123452530,14160,14160,14160,14160,0
|
|
20230712,152700,123452530,14160,14160,14160,14160,0
|
|
20230712,152600,123452530,14160,14160,14160,14160,0
|
|
20230712,152500,123452530,14160,14160,14160,14160,0
|
|
20230712,152400,123452530,14160,14160,14160,14160,0
|
|
20230712,152300,123452530,14160,14160,14160,14160,0
|
|
20230712,152200,123452530,14160,14160,14160,14160,0
|
|
20230712,152100,123452530,14160,14160,14160,14160,0
|
|
20230712,152000,123452530,14160,14160,14160,14160,0
|
|
20230712,151900,123452530,14160,14160,14160,14160,5
|
|
20230712,151800,123381730,14160,14140,14160,14140,119
|
|
20230712,151700,121698890,14160,14150,14170,14140,104
|
|
20230712,151600,120227230,14140,14160,14160,14140,119
|
|
20230712,151500,118543320,14160,14160,14160,14160,301
|
|
20230712,151400,114281160,14170,14170,14170,14170,4
|
|
20230712,151300,114224480,14170,14170,14170,14170,3
|
|
20230712,151200,114181970,14160,14160,14160,14160,0
|
|
20230712,151100,114181970,14160,14160,14160,14160,0
|
|
20230712,151000,114181970,14160,14160,14160,14160,0
|
|
20230712,150900,114181970,14160,14160,14160,14160,0
|
|
20230712,150800,114181970,14160,14160,14160,14160,0
|
|
20230712,150700,114181970,14160,14170,14170,14160,12
|
|
20230712,150600,114011940,14160,14170,14170,14160,60
|
|
20230712,150500,113162230,14170,14170,14170,14170,0
|
|
20230712,150400,113162230,14170,14170,14170,14170,0
|
|
20230712,150300,113162230,14170,14160,14170,14160,41
|
|
20230712,150200,112581460,14170,14160,14170,14160,98
|
|
20230712,150100,111193770,14170,14160,14170,14160,9
|
|
20230712,150000,111066260,14170,14170,14170,14170,0
|
|
20230712,145900,111066260,14170,14170,14170,14170,19
|
|
20230712,145800,110797030,14160,14160,14170,14160,12
|
|
20230712,145700,110627010,14170,14170,14170,14170,100
|
|
20230712,145600,109210010,14170,14170,14170,14170,0
|
|
20230712,145500,109210010,14170,14170,14170,14170,0
|
|
20230712,145400,109210010,14170,14170,14180,14170,5
|
|
20230712,145300,109139140,14170,14170,14180,14170,119
|
|
20230712,145200,107451750,14180,14170,14180,14170,3
|
|
20230712,145100,107409230,14180,14180,14180,14180,0
|
|
20230712,145000,107409230,14180,14170,14180,14170,130
|
|
20230712,144900,105566890,14170,14170,14170,14170,4
|
|
20230712,144800,105510210,14170,14170,14170,14170,0
|
|
20230712,144700,105510210,14170,14170,14170,14170,1
|
|
20230712,144600,105496040,14170,14170,14170,14170,0
|
|
20230712,144500,105496040,14170,14170,14170,14170,0
|
|
20230712,144400,105496040,14170,14150,14170,14150,25
|
|
20230712,144300,105141810,14160,14160,14160,14160,23
|
|
20230712,144200,104816130,14180,14180,14180,14180,0
|
|
20230712,144100,104816130,14180,14180,14180,14180,0
|
|
20230712,144000,104816130,14180,14180,14180,14180,88
|
|
20230712,143900,103568290,14180,14180,14180,14180,0
|
|
20230712,143800,103568290,14180,14180,14180,14180,0
|
|
20230712,143700,103568290,14180,14180,14180,14180,0
|
|
20230712,143600,103568290,14180,14180,14180,14180,0
|
|
20230712,143500,103568290,14180,14180,14180,14180,0
|
|
20230712,143400,103568290,14180,14180,14180,14180,0
|
|
20230712,143300,103568290,14180,14180,14180,14180,0
|
|
20230712,143200,103568290,14180,14180,14180,14180,26
|
|
20230712,143100,103199610,14180,14180,14180,14180,0
|
|
20230712,143000,103199610,14180,14180,14180,14180,0
|
|
20230712,142900,103199610,14180,14180,14180,14180,8
|
|
20230712,142800,103086170,14180,14180,14180,14180,0
|
|
20230712,142700,103086170,14180,14190,14190,14180,54
|
|
20230712,142600,102320440,14180,14150,14180,14150,167
|
|
20230712,142500,99952470,14180,14180,14180,14180,0
|
|
20230712,142400,99952470,14180,14180,14180,14180,0
|
|
20230712,142300,99952470,14180,14180,14180,14180,0
|
|
20230712,142200,99952470,14180,14180,14180,14180,0
|
|
20230712,142100,99952470,14180,14160,14180,14140,301
|
|
20230712,142000,95692870,14180,14180,14180,14180,0
|
|
20230712,141900,95692870,14180,14180,14180,14180,0
|
|
20230712,141800,95692870,14180,14180,14180,14180,0
|
|
20230712,141700,95692870,14180,14180,14180,14180,0
|
|
20230712,141600,95692870,14180,14180,14180,14180,0
|
|
20230712,141500,95692870,14180,14180,14180,14180,0
|
|
20230712,141400,95692870,14180,14180,14180,14180,0
|
|
20230712,141300,95692870,14180,14180,14180,14180,5
|
|
20230712,141200,95621970,14190,14190,14190,14190,0
|
|
20230712,141100,95621970,14190,14190,14190,14190,0
|
|
20230712,141000,95621970,14190,14190,14190,14190,0
|
|
20230712,140900,95621970,14190,14190,14190,14190,0
|
|
20230712,140800,95621970,14190,14190,14190,14190,0
|
|
20230712,140700,95621970,14190,14190,14190,14190,0
|
|
20230712,140600,95621970,14190,14180,14190,14180,141
|
|
20230712,140500,93621570,14180,14180,14180,14180,2
|
|
20230712,140400,93593210,14190,14190,14190,14190,3
|
|
20230712,140300,93550640,14190,14190,14190,14190,0
|
|
20230712,140200,93550640,14190,14150,14190,14150,11
|
|
20230712,140100,93394950,14190,14190,14190,14190,0
|
|
20230712,140000,93394950,14190,14190,14190,14190,4
|
|
20230712,135900,93338190,14200,14150,14200,14150,108
|
|
20230712,135800,91805740,14200,14170,14200,14140,377
|
|
20230712,135700,86468060,14200,14200,14200,14200,0
|
|
20230712,135600,86468060,14200,14200,14200,14200,0
|
|
20230712,135500,86468060,14200,14200,14200,14200,0
|
|
20230712,135400,86468060,14200,14200,14200,14200,0
|
|
20230712,135300,86468060,14200,14200,14200,14200,0
|
|
20230712,135200,86468060,14200,14200,14200,14200,0
|
|
20230712,135100,86468060,14200,14200,14200,14200,0
|
|
20230712,135000,86468060,14200,14200,14200,14200,0
|
|
20230712,134900,86468060,14200,14200,14200,14200,0
|
|
20230712,134800,86468060,14200,14200,14200,14200,0
|
|
20230712,134700,86468060,14200,14200,14200,14200,1
|
|
20230712,134600,86453860,14170,14170,14170,14170,2
|
|
20230712,134500,86425520,14200,14200,14200,14200,0
|
|
20230712,134400,86425520,14200,14200,14200,14200,0
|
|
20230712,134300,86425520,14200,14200,14200,14200,0
|
|
20230712,134200,86425520,14200,14200,14200,14200,0
|
|
20230712,134100,86425520,14200,14200,14200,14200,1
|
|
20230712,134000,86411320,14170,14170,14170,14170,11
|
|
20230712,133900,86255450,14190,14190,14190,14190,0
|
|
20230712,133800,86255450,14190,14190,14190,14190,1
|
|
20230712,133700,86241260,14160,14190,14190,14160,50
|
|
20230712,133600,85532800,14190,14190,14190,14190,1
|
|
20230712,133500,85518610,14200,14200,14200,14200,5
|
|
20230712,133400,85447610,14200,14200,14200,14200,0
|
|
20230712,133300,85447610,14200,14200,14200,14200,87
|
|
20230712,133200,84212210,14200,14200,14200,14200,100
|
|
20230712,133100,82792210,14190,14190,14190,14190,0
|
|
20230712,133000,82792210,14190,14190,14190,14190,0
|
|
20230712,132900,82792210,14190,14190,14190,14190,0
|
|
20230712,132800,82792210,14190,14190,14190,14190,0
|
|
20230712,132700,82792210,14190,14190,14190,14190,3
|
|
20230712,132600,82749640,14190,14190,14190,14190,1
|
|
20230712,132500,82735450,14190,14190,14190,14190,11
|
|
20230712,132400,82579360,14190,14190,14190,14190,0
|
|
20230712,132300,82579360,14190,14190,14190,14190,22
|
|
20230712,132200,82267180,14190,14190,14190,14190,0
|
|
20230712,132100,82267180,14190,14190,14190,14190,0
|
|
20230712,132000,82267180,14190,14190,14190,14190,0
|
|
20230712,131900,82267180,14190,14190,14190,14190,0
|
|
20230712,131800,82267180,14190,14190,14190,14190,3
|
|
20230712,131700,82224610,14190,14190,14190,14180,19
|
|
20230712,131600,81955030,14200,14200,14200,14200,0
|
|
20230712,131500,81955030,14200,14200,14200,14200,0
|
|
20230712,131400,81955030,14200,14200,14200,14200,0
|
|
20230712,131300,81955030,14200,14200,14200,14200,0
|
|
20230712,131200,81955030,14200,14200,14200,14190,439
|
|
20230712,131100,75721420,14220,14220,14220,14220,0
|
|
20230712,131000,75721420,14220,14220,14220,14220,0
|
|
20230712,130900,75721420,14220,14220,14220,14220,0
|
|
20230712,130800,75721420,14220,14220,14220,14220,0
|
|
20230712,130700,75721420,14220,14220,14220,14220,0
|
|
20230712,130600,75721420,14220,14220,14220,14220,0
|
|
20230712,130500,75721420,14220,14220,14220,14220,0
|
|
20230712,130400,75721420,14220,14220,14220,14220,0
|
|
20230712,130300,75721420,14220,14220,14220,14220,0
|
|
20230712,130200,75721420,14220,14220,14220,14220,0
|
|
20230712,130100,75721420,14220,14220,14220,14220,0
|
|
20230712,130000,75721420,14220,14220,14220,14220,0
|
|
20230712,125900,75721420,14220,14220,14220,14220,0
|
|
20230712,125800,75721420,14220,14220,14220,14220,0
|
|
20230712,125700,75721420,14220,14220,14220,14220,0
|
|
20230712,125600,75721420,14220,14220,14220,14220,0
|
|
20230712,125500,75721420,14220,14220,14220,14220,70
|
|
20230712,125400,74726020,14210,14210,14210,14210,17
|
|
20230712,125300,74484450,14220,14220,14220,14220,0
|
|
20230712,125200,74484450,14220,14220,14220,14220,0
|
|
20230712,125100,74484450,14220,14220,14220,14220,0
|
|
20230712,125000,74484450,14220,14220,14220,14220,0
|
|
20230712,124900,74484450,14220,14220,14220,14220,0
|
|
20230712,124800,74484450,14220,14220,14220,14220,0
|
|
20230712,124700,74484450,14220,14220,14220,14220,14
|
|
20230712,124600,74285370,14220,14220,14220,14220,0
|
|
20230712,124500,74285370,14220,14220,14220,14220,0
|
|
20230712,124400,74285370,14220,14220,14220,14220,0
|
|
20230712,124300,74285370,14220,14220,14220,14220,0
|
|
20230712,124200,74285370,14220,14220,14220,14220,0
|
|
20230712,124100,74285370,14220,14220,14220,14220,1
|
|
20230712,124000,74271150,14220,14220,14220,14220,0
|
|
20230712,123900,74271150,14220,14210,14220,14210,32
|
|
20230712,123800,73816400,14210,14210,14210,14210,0
|
|
20230712,123700,73816400,14210,14210,14210,14210,0
|
|
20230712,123600,73816400,14210,14210,14210,14210,7
|
|
20230712,123500,73716930,14210,14210,14210,14210,0
|
|
20230712,123400,73716930,14210,14210,14210,14210,0
|
|
20230712,123300,73716930,14210,14210,14210,14210,0
|
|
20230712,123200,73716930,14210,14210,14210,14210,1
|
|
20230712,123100,73702720,14210,14210,14210,14210,0
|
|
20230712,123000,73702720,14210,14210,14210,14210,0
|
|
20230712,122900,73702720,14210,14210,14210,14210,0
|
|
20230712,122800,73702720,14210,14210,14210,14210,0
|
|
20230712,122700,73702720,14210,14210,14210,14210,0
|
|
20230712,122600,73702720,14210,14210,14210,14210,4
|
|
20230712,122500,73645880,14210,14210,14210,14210,0
|
|
20230712,122400,73645880,14210,14210,14210,14210,0
|
|
20230712,122300,73645880,14210,14210,14210,14210,6
|
|
20230712,122200,73560620,14210,14160,14210,14160,17
|
|
20230712,122100,73319100,14210,14210,14210,14210,0
|
|
20230712,122000,73319100,14210,14210,14210,14210,0
|
|
20230712,121900,73319100,14210,14210,14210,14210,0
|
|
20230712,121800,73319100,14210,14210,14210,14210,0
|
|
20230712,121700,73319100,14210,14210,14210,14210,0
|
|
20230712,121600,73319100,14210,14210,14210,14210,0
|
|
20230712,121500,73319100,14210,14210,14210,14210,0
|
|
20230712,121400,73319100,14210,14210,14210,14210,0
|
|
20230712,121300,73319100,14210,14210,14210,14210,0
|
|
20230712,121200,73319100,14210,14210,14210,14210,0
|
|
20230712,121100,73319100,14210,14210,14210,14210,0
|
|
20230712,121000,73319100,14210,14210,14210,14210,0
|
|
20230712,120900,73319100,14210,14210,14210,14210,0
|
|
20230712,120800,73319100,14210,14210,14210,14210,0
|
|
20230712,120700,73319100,14210,14210,14210,14210,15
|
|
20230712,120600,73105950,14210,14210,14210,14210,0
|
|
20230712,120500,73105950,14210,14210,14210,14210,0
|
|
20230712,120400,73105950,14210,14200,14210,14200,103
|
|
20230712,120300,71643320,14210,14210,14210,14210,0
|
|
20230712,120200,71643320,14210,14210,14210,14210,0
|
|
20230712,120100,71643320,14210,14210,14210,14210,0
|
|
20230712,120000,71643320,14210,14210,14210,14210,0
|
|
20230712,115900,71643320,14210,14210,14210,14210,0
|
|
20230712,115800,71643320,14210,14210,14210,14210,0
|
|
20230712,115700,71643320,14210,14210,14210,14210,2
|
|
20230712,115600,71614900,14210,14160,14210,14160,22
|
|
20230712,115500,71302380,14210,14210,14210,14210,0
|
|
20230712,115400,71302380,14210,14210,14210,14210,0
|
|
20230712,115300,71302380,14210,14210,14210,14210,0
|
|
20230712,115200,71302380,14210,14210,14210,14210,0
|
|
20230712,115100,71302380,14210,14210,14210,14210,1
|
|
20230712,115000,71288170,14210,14210,14210,14210,0
|
|
20230712,114900,71288170,14210,14160,14210,14160,4
|
|
20230712,114800,71231480,14220,14220,14220,14220,0
|
|
20230712,114700,71231480,14220,14220,14220,14220,0
|
|
20230712,114600,71231480,14220,14220,14220,14220,0
|
|
20230712,114500,71231480,14220,14210,14220,14210,25
|
|
20230712,114400,70876150,14220,14220,14220,14220,0
|
|
20230712,114300,70876150,14220,14140,14220,14140,162
|
|
20230712,114200,68585390,14150,14150,14150,14150,0
|
|
20230712,114100,68585390,14150,14150,14150,14150,0
|
|
20230712,114000,68585390,14150,14150,14150,14150,0
|
|
20230712,113900,68585390,14150,14150,14150,14150,100
|
|
20230712,113800,67170390,14220,14220,14220,14220,0
|
|
20230712,113700,67170390,14220,14220,14220,14220,0
|
|
20230712,113600,67170390,14220,14220,14220,14220,0
|
|
20230712,113500,67170390,14220,14220,14220,14220,0
|
|
20230712,113400,67170390,14220,14220,14220,14220,0
|
|
20230712,113300,67170390,14220,14220,14220,14220,0
|
|
20230712,113200,67170390,14220,14220,14220,14220,0
|
|
20230712,113100,67170390,14220,14220,14220,14220,0
|
|
20230712,113000,67170390,14220,14220,14220,14220,0
|
|
20230712,112900,67170390,14220,14220,14220,14220,0
|
|
20230712,112800,67170390,14220,14220,14220,14220,0
|
|
20230712,112700,67170390,14220,14220,14220,14220,0
|
|
20230712,112600,67170390,14220,14220,14220,14220,0
|
|
20230712,112500,67170390,14220,14220,14220,14220,0
|
|
20230712,112400,67170390,14220,14220,14220,14220,1
|
|
20230712,112300,67156170,14140,14150,14150,14140,64
|
|
20230712,112200,66250780,14160,14160,14160,14160,45
|
|
20230712,112100,65613580,14160,14160,14160,14160,0
|
|
20230712,112000,65613580,14160,14160,14160,14160,0
|
|
20230712,111900,65613580,14160,14160,14160,14160,8
|
|
20230712,111800,65500300,14220,14220,14220,14220,0
|
|
20230712,111700,65500300,14220,14220,14220,14220,0
|
|
20230712,111600,65500300,14220,14220,14220,14220,0
|
|
20230712,111500,65500300,14220,14220,14220,14220,1
|
|
20230712,111400,65486080,14220,14220,14220,14220,3
|
|
20230712,111300,65443420,14220,14220,14220,14220,0
|
|
20230712,111200,65443420,14220,14220,14220,14220,0
|
|
20230712,111100,65443420,14220,14220,14220,14220,0
|
|
20230712,111000,65443420,14220,14220,14220,14220,4
|
|
20230712,110900,65386540,14220,14220,14220,14220,0
|
|
20230712,110800,65386540,14220,14220,14220,14220,20
|
|
20230712,110700,65102140,14220,14130,14220,14130,770
|
|
20230712,110600,54211270,14130,14120,14130,14110,311
|
|
20230712,110500,49821210,14120,14120,14120,14120,130
|
|
20230712,110400,47985610,14130,14130,14130,14130,0
|
|
20230712,110300,47985610,14130,14130,14130,14130,0
|
|
20230712,110200,47985610,14130,14130,14130,14130,0
|
|
20230712,110100,47985610,14130,14130,14130,14130,349
|
|
20230712,110000,43054240,14210,14210,14210,14210,0
|
|
20230712,105900,43054240,14210,14210,14210,14210,0
|
|
20230712,105800,43054240,14210,14210,14210,14210,0
|
|
20230712,105700,43054240,14210,14210,14210,14210,0
|
|
20230712,105600,43054240,14210,14210,14210,14210,0
|
|
20230712,105500,43054240,14210,14210,14210,14210,0
|
|
20230712,105400,43054240,14210,14210,14210,14210,0
|
|
20230712,105300,43054240,14210,14210,14210,14210,1
|
|
20230712,105200,43040030,14210,14210,14210,14210,1
|
|
20230712,105100,43025820,14210,14210,14210,14210,112
|
|
20230712,105000,41434300,14210,14210,14210,14210,0
|
|
20230712,104900,41434300,14210,14210,14210,14210,1
|
|
20230712,104800,41420090,14130,14130,14130,14130,0
|
|
20230712,104700,41420090,14130,14130,14130,14130,2
|
|
20230712,104600,41391830,14210,14210,14210,14210,3
|
|
20230712,104500,41349200,14210,14210,14210,14210,0
|
|
20230712,104400,41349200,14210,14210,14210,14210,2
|
|
20230712,104300,41320780,14210,14200,14210,14200,33
|
|
20230712,104200,40852050,14200,14200,14200,14200,169
|
|
20230712,104100,38452250,14200,14200,14200,14200,0
|
|
20230712,104000,38452250,14200,14200,14200,14200,1
|
|
20230712,103900,38438050,14210,14210,14210,14210,0
|
|
20230712,103800,38438050,14210,14210,14210,14210,0
|
|
20230712,103700,38438050,14210,14210,14210,14210,1
|
|
20230712,103600,38423840,14110,14110,14110,14110,0
|
|
20230712,103500,38423840,14110,14180,14180,14110,50
|
|
20230712,103400,37717340,14220,14220,14220,14220,0
|
|
20230712,103300,37717340,14220,14220,14220,14220,2
|
|
20230712,103200,37688900,14220,14220,14220,14220,0
|
|
20230712,103100,37688900,14220,14220,14220,14220,5
|
|
20230712,103000,37617800,14220,14220,14220,14220,0
|
|
20230712,102900,37617800,14220,14220,14220,14220,7
|
|
20230712,102800,37518260,14230,14230,14230,14230,0
|
|
20230712,102700,37518260,14230,14230,14230,14230,0
|
|
20230712,102600,37518260,14230,14230,14230,14230,0
|
|
20230712,102500,37518260,14230,14230,14230,14230,0
|
|
20230712,102400,37518260,14230,14230,14230,14230,0
|
|
20230712,102300,37518260,14230,14230,14230,14230,0
|
|
20230712,102200,37518260,14230,14230,14230,14230,0
|
|
20230712,102100,37518260,14230,14230,14230,14230,0
|
|
20230712,102000,37518260,14230,14230,14230,14230,0
|
|
20230712,101900,37518260,14230,14230,14230,14230,20
|
|
20230712,101800,37233660,14230,14230,14230,14230,1
|
|
20230712,101700,37219430,14230,14230,14230,14230,0
|
|
20230712,101600,37219430,14230,14230,14230,14230,0
|
|
20230712,101500,37219430,14230,14230,14230,14230,25
|
|
20230712,101400,36863680,14230,14230,14230,14230,0
|
|
20230712,101300,36863680,14230,14170,14230,14170,171
|
|
20230712,101200,34439950,14170,14110,14170,14110,227
|
|
20230712,101100,31236020,14110,14160,14170,14110,546
|
|
20230712,101000,23528330,14170,14170,14170,14170,0
|
|
20230712,100900,23528330,14170,14180,14180,14170,443
|
|
20230712,100800,17250340,14180,14180,14180,14180,6
|
|
20230712,100700,17165260,14180,14180,14180,14180,0
|
|
20230712,100600,17165260,14180,14180,14180,14180,245
|
|
20230712,100500,13691160,14230,14230,14230,14190,28
|
|
20230712,100400,13293760,14250,14250,14250,14250,0
|
|
20230712,100300,13293760,14250,14210,14250,14190,81
|
|
20230712,100200,12142710,14250,14250,14250,14250,3
|
|
20230712,100100,12099960,14250,14250,14250,14210,22
|
|
20230712,100000,11787260,14220,14220,14220,14220,27
|
|
20230712,095900,11403320,14250,14250,14250,14250,0
|
|
20230712,095800,11403320,14250,14250,14250,14250,17
|
|
20230712,095700,11161070,14260,14260,14260,14260,0
|
|
20230712,095600,11161070,14260,14260,14260,14250,55
|
|
20230712,095500,10376970,14260,14260,14260,14260,0
|
|
20230712,095400,10376970,14260,14260,14260,14260,12
|
|
20230712,095300,10205850,14270,14270,14270,14270,1
|
|
20230712,095200,10191580,14270,14270,14270,14270,0
|
|
20230712,095100,10191580,14270,14270,14270,14270,1
|
|
20230712,095000,10177310,14270,14270,14270,14270,1
|
|
20230712,094900,10163040,14270,14250,14270,14230,3
|
|
20230712,094800,10120290,14260,14260,14260,14260,0
|
|
20230712,094700,10120290,14260,14260,14260,14260,2
|
|
20230712,094600,10091770,14270,14270,14270,14270,0
|
|
20230712,094500,10091770,14270,14270,14270,14270,0
|
|
20230712,094400,10091770,14270,14270,14270,14270,5
|
|
20230712,094300,10020420,14270,14270,14270,14270,0
|
|
20230712,094200,10020420,14270,14270,14270,14270,0
|
|
20230712,094100,10020420,14270,14270,14270,14270,0
|
|
20230712,094000,10020420,14270,14270,14270,14270,0
|
|
20230712,093900,10020420,14270,14270,14270,14270,0
|
|
20230712,093800,10020420,14270,14270,14270,14270,0
|
|
20230712,093700,10020420,14270,14270,14270,14270,0
|
|
20230712,093600,10020420,14270,14270,14270,14270,0
|
|
20230712,093500,10020420,14270,14270,14270,14270,0
|
|
20230712,093400,10020420,14270,14270,14270,14270,0
|
|
20230712,093300,10020420,14270,14270,14270,14270,5
|
|
20230712,093200,9949070,14270,14270,14270,14270,0
|
|
20230712,093100,9949070,14270,14270,14270,14270,1
|
|
20230712,093000,9934800,14270,14270,14270,14270,0
|
|
20230712,092900,9934800,14270,14270,14270,14270,0
|
|
20230712,092800,9934800,14270,14270,14270,14270,0
|
|
20230712,092700,9934800,14270,14270,14270,14270,3
|
|
20230712,092600,9891990,14270,14270,14270,14270,0
|
|
20230712,092500,9891990,14270,14270,14270,14270,0
|
|
20230712,092400,9891990,14270,14260,14270,14260,23
|
|
20230712,092300,9563840,14270,14270,14270,14270,0
|
|
20230712,092200,9563840,14270,14270,14270,14270,0
|
|
20230712,092100,9563840,14270,14270,14270,14270,0
|
|
20230712,092000,9563840,14270,14270,14270,14270,0
|
|
20230712,091900,9563840,14270,14270,14270,14270,0
|
|
20230712,091800,9563840,14270,14270,14270,14270,0
|
|
20230712,091700,9563840,14270,14270,14270,14270,0
|
|
20230712,091600,9563840,14270,14270,14270,14270,0
|
|
20230712,091500,9563840,14270,14270,14270,14270,0
|
|
20230712,091400,9563840,14270,14270,14270,14270,1
|
|
20230712,091300,9549570,14180,14180,14180,14180,0
|
|
20230712,091200,9549570,14180,14180,14180,14180,0
|
|
20230712,091100,9549570,14180,14180,14180,14180,0
|
|
20230712,091000,9549570,14180,14180,14180,14180,0
|
|
20230712,090900,9549570,14180,14270,14270,14180,11
|
|
20230712,090800,9393140,14180,14180,14180,14180,0
|
|
20230712,090700,9393140,14180,14180,14180,14180,0
|
|
20230712,090600,9393140,14180,14180,14180,14180,5
|
|
20230712,090500,9322240,14270,14270,14270,14270,500
|
|
20230712,090400,2187240,14290,14290,14290,14290,0
|
|
20230712,090300,2187240,14290,14290,14290,14290,1
|
|
20230712,090200,2172950,14170,14170,14170,14170,5
|
|
20230712,090100,2102100,14300,14300,14300,14300,5
|
|
20230712,090000,2030600,14300,14300,14300,14300,142
|