693 lines
35 KiB
CSV
693 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,203000,292504660,13080,13080,13080,13080,543
|
|
20230712,202900,292504660,13080,13080,13080,13080,0
|
|
20230712,202800,292504660,13080,13080,13080,13080,0
|
|
20230712,202700,292504660,13080,13080,13080,13080,0
|
|
20230712,202600,292504660,13080,13080,13080,13080,0
|
|
20230712,202500,292504660,13080,13080,13080,13080,0
|
|
20230712,202400,292504660,13080,13080,13080,13080,0
|
|
20230712,202300,292504660,13080,13080,13080,13080,0
|
|
20230712,202200,292504660,13080,13080,13080,13080,0
|
|
20230712,202100,292504660,13080,13080,13080,13080,0
|
|
20230712,202000,292504660,13080,13080,13080,13080,0
|
|
20230712,201900,292504660,13080,13080,13080,13080,0
|
|
20230712,201800,292504660,13080,13080,13080,13080,0
|
|
20230712,201700,292504660,13080,13080,13080,13080,0
|
|
20230712,201600,292504660,13080,13080,13080,13080,0
|
|
20230712,201500,292504660,13080,13080,13080,13080,0
|
|
20230712,201400,292504660,13080,13080,13080,13080,0
|
|
20230712,201300,292504660,13080,13080,13080,13080,0
|
|
20230712,201200,292504660,13080,13080,13080,13080,0
|
|
20230712,201100,292504660,13080,13080,13080,13080,0
|
|
20230712,201000,292504660,13080,13080,13080,13080,0
|
|
20230712,200900,292504660,13080,13080,13080,13080,0
|
|
20230712,200800,292504660,13080,13080,13080,13080,0
|
|
20230712,200700,292504660,13080,13080,13080,13080,0
|
|
20230712,200600,292504660,13080,13080,13080,13080,0
|
|
20230712,200500,292504660,13080,13080,13080,13080,0
|
|
20230712,200400,292504660,13080,13080,13080,13080,0
|
|
20230712,200300,292504660,13080,13080,13080,13080,0
|
|
20230712,200200,292504660,13080,13080,13080,13080,0
|
|
20230712,200100,292504660,13080,13080,13080,13080,0
|
|
20230712,200000,292504660,13080,13080,13080,13080,543
|
|
20230712,195900,292504660,13080,13080,13080,13080,0
|
|
20230712,195800,292504660,13080,13080,13080,13080,0
|
|
20230712,195700,292504660,13080,13080,13080,13080,0
|
|
20230712,195600,292504660,13080,13080,13080,13080,0
|
|
20230712,195500,292504660,13080,13080,13080,13080,0
|
|
20230712,195400,292504660,13080,13080,13080,13080,0
|
|
20230712,195300,292504660,13080,13080,13080,13080,0
|
|
20230712,195200,292504660,13080,13080,13080,13080,0
|
|
20230712,195100,292504660,13080,13080,13080,13080,0
|
|
20230712,195000,292504660,13080,13080,13080,13080,0
|
|
20230712,194900,292504660,13080,13080,13080,13080,0
|
|
20230712,194800,292504660,13080,13080,13080,13080,0
|
|
20230712,194700,292504660,13080,13080,13080,13080,0
|
|
20230712,194600,292504660,13080,13080,13080,13080,0
|
|
20230712,194500,292504660,13080,13080,13080,13080,0
|
|
20230712,194400,292504660,13080,13080,13080,13080,0
|
|
20230712,194300,292504660,13080,13080,13080,13080,0
|
|
20230712,194200,292504660,13080,13080,13080,13080,0
|
|
20230712,194100,292504660,13080,13080,13080,13080,0
|
|
20230712,194000,292504660,13080,13080,13080,13080,0
|
|
20230712,193900,292504660,13080,13080,13080,13080,0
|
|
20230712,193800,292504660,13080,13080,13080,13080,0
|
|
20230712,193700,292504660,13080,13080,13080,13080,0
|
|
20230712,193600,292504660,13080,13080,13080,13080,0
|
|
20230712,193500,292504660,13080,13080,13080,13080,0
|
|
20230712,193400,292504660,13080,13080,13080,13080,0
|
|
20230712,193300,292504660,13080,13080,13080,13080,0
|
|
20230712,193200,292504660,13080,13080,13080,13080,0
|
|
20230712,193100,292504660,13080,13080,13080,13080,0
|
|
20230712,193000,292504660,13080,13080,13080,13080,543
|
|
20230712,192900,292504660,13080,13080,13080,13080,0
|
|
20230712,192800,292504660,13080,13080,13080,13080,0
|
|
20230712,192700,292504660,13080,13080,13080,13080,0
|
|
20230712,192600,292504660,13080,13080,13080,13080,0
|
|
20230712,192500,292504660,13080,13080,13080,13080,0
|
|
20230712,192400,292504660,13080,13080,13080,13080,0
|
|
20230712,192300,292504660,13080,13080,13080,13080,0
|
|
20230712,192200,292504660,13080,13080,13080,13080,0
|
|
20230712,192100,292504660,13080,13080,13080,13080,0
|
|
20230712,192000,292504660,13080,13080,13080,13080,0
|
|
20230712,191900,292504660,13080,13080,13080,13080,0
|
|
20230712,191800,292504660,13080,13080,13080,13080,0
|
|
20230712,191700,292504660,13080,13080,13080,13080,0
|
|
20230712,191600,292504660,13080,13080,13080,13080,0
|
|
20230712,191500,292504660,13080,13080,13080,13080,0
|
|
20230712,191400,292504660,13080,13080,13080,13080,0
|
|
20230712,191300,292504660,13080,13080,13080,13080,0
|
|
20230712,191200,292504660,13080,13080,13080,13080,0
|
|
20230712,191100,292504660,13080,13080,13080,13080,0
|
|
20230712,191000,292504660,13080,13080,13080,13080,0
|
|
20230712,190900,292504660,13080,13080,13080,13080,0
|
|
20230712,190800,292504660,13080,13080,13080,13080,0
|
|
20230712,190700,292504660,13080,13080,13080,13080,0
|
|
20230712,190600,292504660,13080,13080,13080,13080,0
|
|
20230712,190500,292504660,13080,13080,13080,13080,0
|
|
20230712,190400,292504660,13080,13080,13080,13080,0
|
|
20230712,190300,292504660,13080,13080,13080,13080,0
|
|
20230712,190200,292504660,13080,13080,13080,13080,0
|
|
20230712,190100,292504660,13080,13080,13080,13080,0
|
|
20230712,190000,292504660,13080,13080,13080,13080,543
|
|
20230712,185900,292504660,13080,13080,13080,13080,0
|
|
20230712,185800,292504660,13080,13080,13080,13080,0
|
|
20230712,185700,292504660,13080,13080,13080,13080,0
|
|
20230712,185600,292504660,13080,13080,13080,13080,0
|
|
20230712,185500,292504660,13080,13080,13080,13080,0
|
|
20230712,185400,292504660,13080,13080,13080,13080,0
|
|
20230712,185300,292504660,13080,13080,13080,13080,0
|
|
20230712,185200,292504660,13080,13080,13080,13080,0
|
|
20230712,185100,292504660,13080,13080,13080,13080,0
|
|
20230712,185000,292504660,13080,13080,13080,13080,0
|
|
20230712,184900,292504660,13080,13080,13080,13080,0
|
|
20230712,184800,292504660,13080,13080,13080,13080,0
|
|
20230712,184700,292504660,13080,13080,13080,13080,0
|
|
20230712,184600,292504660,13080,13080,13080,13080,0
|
|
20230712,184500,292504660,13080,13080,13080,13080,0
|
|
20230712,184400,292504660,13080,13080,13080,13080,0
|
|
20230712,184300,292504660,13080,13080,13080,13080,0
|
|
20230712,184200,292504660,13080,13080,13080,13080,0
|
|
20230712,184100,292504660,13080,13080,13080,13080,0
|
|
20230712,184000,292504660,13080,13080,13080,13080,0
|
|
20230712,183900,292504660,13080,13080,13080,13080,0
|
|
20230712,183800,292504660,13080,13080,13080,13080,0
|
|
20230712,183700,292504660,13080,13080,13080,13080,0
|
|
20230712,183600,292504660,13080,13080,13080,13080,0
|
|
20230712,183500,292504660,13080,13080,13080,13080,0
|
|
20230712,183400,292504660,13080,13080,13080,13080,0
|
|
20230712,183300,292504660,13080,13080,13080,13080,0
|
|
20230712,183200,292504660,13080,13080,13080,13080,0
|
|
20230712,183100,292504660,13080,13080,13080,13080,0
|
|
20230712,183000,292504660,13080,13080,13080,13080,543
|
|
20230712,182900,292504660,13080,13080,13080,13080,0
|
|
20230712,182800,292504660,13080,13080,13080,13080,0
|
|
20230712,182700,292504660,13080,13080,13080,13080,0
|
|
20230712,182600,292504660,13080,13080,13080,13080,0
|
|
20230712,182500,292504660,13080,13080,13080,13080,0
|
|
20230712,182400,292504660,13080,13080,13080,13080,0
|
|
20230712,182300,292504660,13080,13080,13080,13080,0
|
|
20230712,182200,292504660,13080,13080,13080,13080,0
|
|
20230712,182100,292504660,13080,13080,13080,13080,0
|
|
20230712,182000,292504660,13080,13080,13080,13080,0
|
|
20230712,181900,292504660,13080,13080,13080,13080,0
|
|
20230712,181800,292504660,13080,13080,13080,13080,0
|
|
20230712,181700,292504660,13080,13080,13080,13080,0
|
|
20230712,181600,292504660,13080,13080,13080,13080,0
|
|
20230712,181500,292504660,13080,13080,13080,13080,0
|
|
20230712,181400,292504660,13080,13080,13080,13080,0
|
|
20230712,181300,292504660,13080,13080,13080,13080,0
|
|
20230712,181200,292504660,13080,13080,13080,13080,0
|
|
20230712,181100,292504660,13080,13080,13080,13080,0
|
|
20230712,181000,292504660,13080,13080,13080,13080,0
|
|
20230712,180900,292504660,13080,13080,13080,13080,0
|
|
20230712,180800,292504660,13080,13080,13080,13080,0
|
|
20230712,180700,292504660,13080,13080,13080,13080,0
|
|
20230712,180600,292504660,13080,13080,13080,13080,0
|
|
20230712,180500,292504660,13080,13080,13080,13080,0
|
|
20230712,180400,292504660,13080,13080,13080,13080,0
|
|
20230712,180300,292504660,13080,13080,13080,13080,0
|
|
20230712,180200,292504660,13080,13080,13080,13080,0
|
|
20230712,180100,292504660,13080,13080,13080,13080,0
|
|
20230712,180000,292504660,13080,13080,13080,13080,543
|
|
20230712,175900,292504660,13080,13080,13080,13080,0
|
|
20230712,175800,292504660,13080,13080,13080,13080,0
|
|
20230712,175700,292504660,13080,13080,13080,13080,0
|
|
20230712,175600,292504660,13080,13080,13080,13080,0
|
|
20230712,175500,292504660,13080,13080,13080,13080,0
|
|
20230712,175400,292504660,13080,13080,13080,13080,0
|
|
20230712,175300,292504660,13080,13080,13080,13080,0
|
|
20230712,175200,292504660,13080,13080,13080,13080,0
|
|
20230712,175100,292504660,13080,13080,13080,13080,0
|
|
20230712,175000,292504660,13080,13080,13080,13080,0
|
|
20230712,174900,292504660,13080,13080,13080,13080,0
|
|
20230712,174800,292504660,13080,13080,13080,13080,0
|
|
20230712,174700,292504660,13080,13080,13080,13080,0
|
|
20230712,174600,292504660,13080,13080,13080,13080,0
|
|
20230712,174500,292504660,13080,13080,13080,13080,0
|
|
20230712,174400,292504660,13080,13080,13080,13080,0
|
|
20230712,174300,292504660,13080,13080,13080,13080,0
|
|
20230712,174200,292504660,13080,13080,13080,13080,0
|
|
20230712,174100,292504660,13080,13080,13080,13080,0
|
|
20230712,174000,292504660,13080,13080,13080,13080,0
|
|
20230712,173900,292504660,13080,13080,13080,13080,0
|
|
20230712,173800,292504660,13080,13080,13080,13080,0
|
|
20230712,173700,292504660,13080,13080,13080,13080,0
|
|
20230712,173600,292504660,13080,13080,13080,13080,0
|
|
20230712,173500,292504660,13080,13080,13080,13080,0
|
|
20230712,173400,292504660,13080,13080,13080,13080,0
|
|
20230712,173300,292504660,13080,13080,13080,13080,0
|
|
20230712,173200,292504660,13080,13080,13080,13080,0
|
|
20230712,173100,292504660,13080,13080,13080,13080,0
|
|
20230712,173000,292504660,13080,13080,13080,13080,543
|
|
20230712,172900,292504660,13080,13080,13080,13080,0
|
|
20230712,172800,292504660,13080,13080,13080,13080,0
|
|
20230712,172700,292504660,13080,13080,13080,13080,0
|
|
20230712,172600,292504660,13080,13080,13080,13080,0
|
|
20230712,172500,292504660,13080,13080,13080,13080,0
|
|
20230712,172400,292504660,13080,13080,13080,13080,0
|
|
20230712,172300,292504660,13080,13080,13080,13080,0
|
|
20230712,172200,292504660,13080,13080,13080,13080,0
|
|
20230712,172100,292504660,13080,13080,13080,13080,0
|
|
20230712,172000,292504660,13080,13080,13080,13080,0
|
|
20230712,171900,292504660,13080,13080,13080,13080,0
|
|
20230712,171800,292504660,13080,13080,13080,13080,0
|
|
20230712,171700,292504660,13080,13080,13080,13080,0
|
|
20230712,171600,292504660,13080,13080,13080,13080,0
|
|
20230712,171500,292504660,13080,13080,13080,13080,0
|
|
20230712,171400,292504660,13080,13080,13080,13080,0
|
|
20230712,171300,292504660,13080,13080,13080,13080,0
|
|
20230712,171200,292504660,13080,13080,13080,13080,0
|
|
20230712,171100,292504660,13080,13080,13080,13080,0
|
|
20230712,171000,292504660,13080,13080,13080,13080,0
|
|
20230712,170900,292504660,13080,13080,13080,13080,0
|
|
20230712,170800,292504660,13080,13080,13080,13080,0
|
|
20230712,170700,292504660,13080,13080,13080,13080,0
|
|
20230712,170600,292504660,13080,13080,13080,13080,0
|
|
20230712,170500,292504660,13080,13080,13080,13080,0
|
|
20230712,170400,292504660,13080,13080,13080,13080,0
|
|
20230712,170300,292504660,13080,13080,13080,13080,0
|
|
20230712,170200,292504660,13080,13080,13080,13080,0
|
|
20230712,170100,292504660,13080,13080,13080,13080,0
|
|
20230712,170000,292504660,13080,13080,13080,13080,543
|
|
20230712,165900,292504660,13080,13080,13080,13080,0
|
|
20230712,165800,292504660,13080,13080,13080,13080,0
|
|
20230712,165700,292504660,13080,13080,13080,13080,0
|
|
20230712,165600,292504660,13080,13080,13080,13080,0
|
|
20230712,165500,292504660,13080,13080,13080,13080,0
|
|
20230712,165400,292504660,13080,13080,13080,13080,0
|
|
20230712,165300,292504660,13080,13080,13080,13080,0
|
|
20230712,165200,292504660,13080,13080,13080,13080,0
|
|
20230712,165100,292504660,13080,13080,13080,13080,0
|
|
20230712,165000,292504660,13080,13080,13080,13080,0
|
|
20230712,164900,292504660,13080,13080,13080,13080,0
|
|
20230712,164800,292504660,13080,13080,13080,13080,0
|
|
20230712,164700,292504660,13080,13080,13080,13080,0
|
|
20230712,164600,292504660,13080,13080,13080,13080,0
|
|
20230712,164500,292504660,13080,13080,13080,13080,0
|
|
20230712,164400,292504660,13080,13080,13080,13080,0
|
|
20230712,164300,292504660,13080,13080,13080,13080,0
|
|
20230712,164200,292504660,13080,13080,13080,13080,0
|
|
20230712,164100,292504660,13080,13080,13080,13080,0
|
|
20230712,164000,292504660,13080,13080,13080,13080,0
|
|
20230712,163900,292504660,13080,13080,13080,13080,0
|
|
20230712,163800,292504660,13080,13080,13080,13080,0
|
|
20230712,163700,292504660,13080,13080,13080,13080,0
|
|
20230712,163600,292504660,13080,13080,13080,13080,0
|
|
20230712,163500,292504660,13080,13080,13080,13080,0
|
|
20230712,163400,292504660,13080,13080,13080,13080,0
|
|
20230712,163300,292504660,13080,13080,13080,13080,0
|
|
20230712,163200,292504660,13080,13080,13080,13080,0
|
|
20230712,163100,292504660,13080,13080,13080,13080,0
|
|
20230712,163000,292504660,13080,13080,13080,13080,543
|
|
20230712,162900,292504660,13080,13080,13080,13080,0
|
|
20230712,162800,292504660,13080,13080,13080,13080,0
|
|
20230712,162700,292504660,13080,13080,13080,13080,0
|
|
20230712,162600,292504660,13080,13080,13080,13080,0
|
|
20230712,162500,292504660,13080,13080,13080,13080,0
|
|
20230712,162400,292504660,13080,13080,13080,13080,0
|
|
20230712,162300,292504660,13080,13080,13080,13080,0
|
|
20230712,162200,292504660,13080,13080,13080,13080,0
|
|
20230712,162100,292504660,13080,13080,13080,13080,0
|
|
20230712,162000,292504660,13080,13080,13080,13080,0
|
|
20230712,161900,292504660,13080,13080,13080,13080,0
|
|
20230712,161800,292504660,13080,13080,13080,13080,0
|
|
20230712,161700,292504660,13080,13080,13080,13080,0
|
|
20230712,161600,292504660,13080,13080,13080,13080,0
|
|
20230712,161500,292504660,13080,13080,13080,13080,0
|
|
20230712,161400,292504660,13080,13080,13080,13080,0
|
|
20230712,161300,292504660,13080,13080,13080,13080,0
|
|
20230712,161200,292504660,13080,13080,13080,13080,0
|
|
20230712,161100,292504660,13080,13080,13080,13080,0
|
|
20230712,161000,292504660,13080,13080,13080,13080,0
|
|
20230712,160900,292504660,13080,13080,13080,13080,0
|
|
20230712,160800,292504660,13080,13080,13080,13080,0
|
|
20230712,160700,292504660,13080,13080,13080,13080,0
|
|
20230712,160600,292504660,13080,13080,13080,13080,0
|
|
20230712,160500,292504660,13080,13080,13080,13080,0
|
|
20230712,160400,292504660,13080,13080,13080,13080,0
|
|
20230712,160300,292504660,13080,13080,13080,13080,0
|
|
20230712,160200,292504660,13080,13080,13080,13080,0
|
|
20230712,160100,292504660,13080,13080,13080,13080,0
|
|
20230712,160000,292504660,13080,13080,13080,13080,543
|
|
20230712,155900,292504660,13080,13080,13080,13080,0
|
|
20230712,155800,292504660,13080,13080,13080,13080,0
|
|
20230712,155700,292504660,13080,13080,13080,13080,0
|
|
20230712,155600,292504660,13080,13080,13080,13080,0
|
|
20230712,155500,292504660,13080,13080,13080,13080,0
|
|
20230712,155400,292504660,13080,13080,13080,13080,0
|
|
20230712,155300,292504660,13080,13080,13080,13080,0
|
|
20230712,155200,292504660,13080,13080,13080,13080,0
|
|
20230712,155100,292504660,13080,13080,13080,13080,0
|
|
20230712,155000,292504660,13080,13080,13080,13080,0
|
|
20230712,154900,292504660,13080,13080,13080,13080,0
|
|
20230712,154800,292504660,13080,13080,13080,13080,0
|
|
20230712,154700,292504660,13080,13080,13080,13080,0
|
|
20230712,154600,292504660,13080,13080,13080,13080,0
|
|
20230712,154500,292504660,13080,13080,13080,13080,0
|
|
20230712,154400,292504660,13080,13080,13080,13080,0
|
|
20230712,154300,292504660,13080,13080,13080,13080,0
|
|
20230712,154200,292504660,13080,13080,13080,13080,0
|
|
20230712,154100,292504660,13080,13080,13080,13080,0
|
|
20230712,154000,292504660,13080,13080,13080,13080,0
|
|
20230712,153900,292504660,13080,13080,13080,13080,0
|
|
20230712,153800,292504660,13080,13080,13080,13080,0
|
|
20230712,153700,292504660,13080,13080,13080,13080,0
|
|
20230712,153600,292504660,13080,13080,13080,13080,0
|
|
20230712,153500,292504660,13080,13080,13080,13080,0
|
|
20230712,153400,292504660,13080,13080,13080,13080,0
|
|
20230712,153300,292504660,13080,13080,13080,13080,0
|
|
20230712,153200,292504660,13080,13080,13080,13080,0
|
|
20230712,153100,292504660,13080,13080,13080,13080,0
|
|
20230712,153000,292504660,13080,13080,13080,13080,1086
|
|
20230712,152900,285402220,13090,13090,13090,13090,0
|
|
20230712,152800,285402220,13090,13090,13090,13090,0
|
|
20230712,152700,285402220,13090,13090,13090,13090,0
|
|
20230712,152600,285402220,13090,13090,13090,13090,0
|
|
20230712,152500,285402220,13090,13090,13090,13090,0
|
|
20230712,152400,285402220,13090,13090,13090,13090,0
|
|
20230712,152300,285402220,13090,13090,13090,13090,0
|
|
20230712,152200,285402220,13090,13090,13090,13090,0
|
|
20230712,152100,285402220,13090,13090,13090,13090,0
|
|
20230712,152000,285402220,13090,13090,13090,13090,0
|
|
20230712,151900,285402220,13090,13090,13090,13090,1
|
|
20230712,151800,285389130,13010,13010,13010,13010,0
|
|
20230712,151700,285389130,13010,13010,13010,13010,1
|
|
20230712,151600,285376120,13100,13000,13100,13000,36
|
|
20230712,151500,284905620,13100,13060,13100,13060,2021
|
|
20230712,151400,258458820,13000,13060,13060,13000,414
|
|
20230712,151300,253075470,13050,13050,13060,13050,151
|
|
20230712,151200,251104910,13050,13050,13050,13050,50
|
|
20230712,151100,250452410,13050,13050,13050,13050,0
|
|
20230712,151000,250452410,13050,13050,13050,13050,1
|
|
20230712,150900,250439360,13010,13050,13050,13010,2
|
|
20230712,150800,250413300,13020,13000,13020,13000,754
|
|
20230712,150700,240609300,13000,13000,13000,13000,2
|
|
20230712,150600,240583300,13000,13000,13000,13000,0
|
|
20230712,150500,240583300,13000,13000,13000,13000,0
|
|
20230712,150400,240583300,13000,13000,13000,13000,30
|
|
20230712,150300,240193300,13080,13080,13080,13080,0
|
|
20230712,150200,240193300,13080,13080,13080,13080,0
|
|
20230712,150100,240193300,13080,13070,13080,13070,15
|
|
20230712,150000,239997180,13080,13080,13080,12980,8
|
|
20230712,145900,239892640,13020,13020,13020,13020,0
|
|
20230712,145800,239892640,13020,13020,13020,13020,8
|
|
20230712,145700,239788480,13090,13080,13090,13080,70
|
|
20230712,145600,238872200,13080,13080,13080,13080,1
|
|
20230712,145500,238859120,13090,13090,13090,13090,0
|
|
20230712,145400,238859120,13090,13090,13090,13090,100
|
|
20230712,145300,237550120,13090,13080,13090,12950,1018
|
|
20230712,145200,224230740,13070,13070,13080,12810,305
|
|
20230712,145100,220260880,12980,13070,13090,12980,178
|
|
20230712,145000,217932140,13090,13070,13100,12970,234
|
|
20230712,144900,214869660,13060,13050,13090,13050,804
|
|
20230712,144800,204357060,13050,13040,13050,13040,12
|
|
20230712,144700,204200490,13090,13030,13090,13030,580
|
|
20230712,144600,196613880,13090,12910,13090,12850,2907
|
|
20230712,144500,158702900,12920,12920,12920,12920,60
|
|
20230712,144400,157927700,12950,12850,12950,12850,1932
|
|
20230712,144300,132956710,12860,12860,12860,12860,0
|
|
20230712,144200,132956710,12860,12860,12860,12860,0
|
|
20230712,144100,132956710,12860,12860,12860,12860,0
|
|
20230712,144000,132956710,12860,12860,12860,12860,9
|
|
20230712,143900,132840970,12870,12790,12870,12790,206
|
|
20230712,143800,130200900,12800,12800,12800,12800,50
|
|
20230712,143700,129560900,12800,12740,12800,12740,600
|
|
20230712,143600,121894120,12730,12730,12730,12730,127
|
|
20230712,143500,120277410,12730,12730,12730,12730,0
|
|
20230712,143400,120277410,12730,12730,12730,12730,0
|
|
20230712,143300,120277410,12730,12730,12730,12730,0
|
|
20230712,143200,120277410,12730,12710,12730,12700,3090
|
|
20230712,143100,81000430,12710,12710,12710,12710,0
|
|
20230712,143000,81000430,12710,12710,12710,12710,0
|
|
20230712,142900,81000430,12710,12710,12710,12710,0
|
|
20230712,142800,81000430,12710,12710,12710,12710,0
|
|
20230712,142700,81000430,12710,12710,12710,12710,0
|
|
20230712,142600,81000430,12710,12710,12710,12710,0
|
|
20230712,142500,81000430,12710,12710,12710,12710,0
|
|
20230712,142400,81000430,12710,12710,12710,12710,0
|
|
20230712,142300,81000430,12710,12710,12710,12710,0
|
|
20230712,142200,81000430,12710,12710,12710,12710,0
|
|
20230712,142100,81000430,12710,12710,12710,12710,0
|
|
20230712,142000,81000430,12710,12710,12710,12710,0
|
|
20230712,141900,81000430,12710,12710,12710,12710,0
|
|
20230712,141800,81000430,12710,12710,12710,12710,0
|
|
20230712,141700,81000430,12710,12710,12710,12710,0
|
|
20230712,141600,81000430,12710,12710,12710,12710,0
|
|
20230712,141500,81000430,12710,12710,12710,12710,0
|
|
20230712,141400,81000430,12710,12710,12710,12710,0
|
|
20230712,141300,81000430,12710,12710,12710,12710,0
|
|
20230712,141200,81000430,12710,12700,12710,12700,9
|
|
20230712,141100,80886090,12710,12710,12710,12710,0
|
|
20230712,141000,80886090,12710,12700,12710,12700,10
|
|
20230712,140900,80759040,12630,12630,12630,12630,140
|
|
20230712,140800,78990840,12710,12660,12710,12660,10
|
|
20230712,140700,78864190,12700,12700,12700,12700,0
|
|
20230712,140600,78864190,12700,12650,12700,12650,1001
|
|
20230712,140500,66151650,12700,12690,12700,12690,20
|
|
20230712,140400,65897840,12690,12690,12690,12690,0
|
|
20230712,140300,65897840,12690,12690,12690,12690,1
|
|
20230712,140200,65885150,12720,12720,12720,12720,1
|
|
20230712,140100,65872430,12730,12730,12730,12730,0
|
|
20230712,140000,65872430,12730,12730,12730,12730,0
|
|
20230712,135900,65872430,12730,12730,12730,12730,0
|
|
20230712,135800,65872430,12730,12730,12730,12730,0
|
|
20230712,135700,65872430,12730,12730,12730,12730,0
|
|
20230712,135600,65872430,12730,12730,12730,12730,0
|
|
20230712,135500,65872430,12730,12730,12730,12730,0
|
|
20230712,135400,65872430,12730,12730,12730,12730,0
|
|
20230712,135300,65872430,12730,12730,12730,12730,0
|
|
20230712,135200,65872430,12730,12730,12730,12730,0
|
|
20230712,135100,65872430,12730,12730,12730,12730,0
|
|
20230712,135000,65872430,12730,12730,12730,12730,0
|
|
20230712,134900,65872430,12730,12730,12730,12730,0
|
|
20230712,134800,65872430,12730,12730,12730,12730,0
|
|
20230712,134700,65872430,12730,12730,12730,12730,0
|
|
20230712,134600,65872430,12730,12730,12730,12730,0
|
|
20230712,134500,65872430,12730,12730,12730,12730,0
|
|
20230712,134400,65872430,12730,12730,12730,12730,0
|
|
20230712,134300,65872430,12730,12730,12730,12730,3
|
|
20230712,134200,65834240,12660,12660,12660,12660,0
|
|
20230712,134100,65834240,12660,12660,12660,12660,10
|
|
20230712,134000,65707640,12730,12730,12730,12730,0
|
|
20230712,133900,65707640,12730,12730,12730,12730,0
|
|
20230712,133800,65707640,12730,12730,12730,12730,0
|
|
20230712,133700,65707640,12730,12730,12730,12730,300
|
|
20230712,133600,61888640,12730,12730,12730,12730,0
|
|
20230712,133500,61888640,12730,12730,12730,12730,0
|
|
20230712,133400,61888640,12730,12730,12730,12730,0
|
|
20230712,133300,61888640,12730,12730,12730,12730,0
|
|
20230712,133200,61888640,12730,12730,12730,12730,0
|
|
20230712,133100,61888640,12730,12730,12730,12730,0
|
|
20230712,133000,61888640,12730,12730,12730,12730,0
|
|
20230712,132900,61888640,12730,12730,12730,12730,0
|
|
20230712,132800,61888640,12730,12730,12730,12730,0
|
|
20230712,132700,61888640,12730,12730,12730,12730,10
|
|
20230712,132600,61761340,12730,12730,12730,12730,0
|
|
20230712,132500,61761340,12730,12730,12730,12730,0
|
|
20230712,132400,61761340,12730,12730,12730,12730,0
|
|
20230712,132300,61761340,12730,12730,12730,12730,0
|
|
20230712,132200,61761340,12730,12730,12730,12730,0
|
|
20230712,132100,61761340,12730,12730,12730,12730,0
|
|
20230712,132000,61761340,12730,12730,12730,12730,0
|
|
20230712,131900,61761340,12730,12730,12730,12730,0
|
|
20230712,131800,61761340,12730,12730,12730,12730,0
|
|
20230712,131700,61761340,12730,12730,12730,12730,0
|
|
20230712,131600,61761340,12730,12730,12730,12730,0
|
|
20230712,131500,61761340,12730,12730,12730,12730,0
|
|
20230712,131400,61761340,12730,12730,12730,12730,0
|
|
20230712,131300,61761340,12730,12730,12730,12730,0
|
|
20230712,131200,61761340,12730,12730,12730,12730,0
|
|
20230712,131100,61761340,12730,12730,12730,12730,0
|
|
20230712,131000,61761340,12730,12730,12730,12730,0
|
|
20230712,130900,61761340,12730,12730,12730,12730,0
|
|
20230712,130800,61761340,12730,12730,12730,12730,0
|
|
20230712,130700,61761340,12730,12730,12730,12730,0
|
|
20230712,130600,61761340,12730,12730,12730,12730,0
|
|
20230712,130500,61761340,12730,12730,12730,12730,0
|
|
20230712,130400,61761340,12730,12730,12730,12730,0
|
|
20230712,130300,61761340,12730,12730,12730,12730,0
|
|
20230712,130200,61761340,12730,12730,12730,12730,0
|
|
20230712,130100,61761340,12730,12730,12730,12730,0
|
|
20230712,130000,61761340,12730,12730,12730,12730,0
|
|
20230712,125900,61761340,12730,12730,12730,12730,0
|
|
20230712,125800,61761340,12730,12730,12730,12730,0
|
|
20230712,125700,61761340,12730,12730,12730,12730,0
|
|
20230712,125600,61761340,12730,12730,12730,12730,0
|
|
20230712,125500,61761340,12730,12730,12730,12730,0
|
|
20230712,125400,61761340,12730,12730,12730,12730,1
|
|
20230712,125300,61748610,12650,12650,12650,12650,0
|
|
20230712,125200,61748610,12650,12650,12650,12650,0
|
|
20230712,125100,61748610,12650,12650,12650,12650,0
|
|
20230712,125000,61748610,12650,12650,12650,12650,0
|
|
20230712,124900,61748610,12650,12650,12650,12650,1
|
|
20230712,124800,61735960,12650,12650,12650,12650,0
|
|
20230712,124700,61735960,12650,12650,12650,12650,0
|
|
20230712,124600,61735960,12650,12650,12650,12650,0
|
|
20230712,124500,61735960,12650,12650,12650,12650,30
|
|
20230712,124400,61356460,12650,12650,12650,12650,0
|
|
20230712,124300,61356460,12650,12650,12650,12650,0
|
|
20230712,124200,61356460,12650,12650,12650,12650,0
|
|
20230712,124100,61356460,12650,12650,12650,12650,0
|
|
20230712,124000,61356460,12650,12650,12650,12650,0
|
|
20230712,123900,61356460,12650,12650,12650,12650,16
|
|
20230712,123800,61154060,12630,12630,12630,12630,0
|
|
20230712,123700,61154060,12630,12630,12630,12630,0
|
|
20230712,123600,61154060,12630,12660,12660,12630,58
|
|
20230712,123500,60420190,12730,12730,12730,12730,0
|
|
20230712,123400,60420190,12730,12730,12730,12730,1
|
|
20230712,123300,60407460,12720,12720,12720,12720,0
|
|
20230712,123200,60407460,12720,12720,12720,12720,0
|
|
20230712,123100,60407460,12720,12720,12720,12720,0
|
|
20230712,123000,60407460,12720,12720,12720,12720,10
|
|
20230712,122900,60280260,12740,12740,12740,12740,0
|
|
20230712,122800,60280260,12740,12740,12740,12740,0
|
|
20230712,122700,60280260,12740,12740,12740,12740,0
|
|
20230712,122600,60280260,12740,12720,12740,12720,75
|
|
20230712,122500,59325260,12740,12740,12740,12740,0
|
|
20230712,122400,59325260,12740,12740,12740,12740,0
|
|
20230712,122300,59325260,12740,12740,12740,12740,0
|
|
20230712,122200,59325260,12740,12740,12740,12740,0
|
|
20230712,122100,59325260,12740,12740,12740,12740,0
|
|
20230712,122000,59325260,12740,12740,12740,12740,0
|
|
20230712,121900,59325260,12740,12740,12740,12740,0
|
|
20230712,121800,59325260,12740,12740,12740,12740,0
|
|
20230712,121700,59325260,12740,12740,12740,12740,0
|
|
20230712,121600,59325260,12740,12740,12740,12740,0
|
|
20230712,121500,59325260,12740,12740,12740,12740,0
|
|
20230712,121400,59325260,12740,12740,12740,12740,0
|
|
20230712,121300,59325260,12740,12740,12740,12740,0
|
|
20230712,121200,59325260,12740,12740,12740,12740,0
|
|
20230712,121100,59325260,12740,12740,12740,12740,0
|
|
20230712,121000,59325260,12740,12740,12740,12740,0
|
|
20230712,120900,59325260,12740,12740,12740,12740,0
|
|
20230712,120800,59325260,12740,12740,12740,12740,0
|
|
20230712,120700,59325260,12740,12740,12740,12740,0
|
|
20230712,120600,59325260,12740,12740,12740,12740,0
|
|
20230712,120500,59325260,12740,12730,12740,12730,6
|
|
20230712,120400,59248870,12740,12740,12740,12740,0
|
|
20230712,120300,59248870,12740,12740,12740,12740,0
|
|
20230712,120200,59248870,12740,12740,12740,12740,0
|
|
20230712,120100,59248870,12740,12740,12740,12740,0
|
|
20230712,120000,59248870,12740,12740,12740,12740,0
|
|
20230712,115900,59248870,12740,12740,12740,12740,0
|
|
20230712,115800,59248870,12740,12740,12740,12740,0
|
|
20230712,115700,59248870,12740,12740,12740,12740,0
|
|
20230712,115600,59248870,12740,12740,12740,12740,0
|
|
20230712,115500,59248870,12740,12740,12740,12740,0
|
|
20230712,115400,59248870,12740,12740,12740,12740,0
|
|
20230712,115300,59248870,12740,12740,12740,12740,0
|
|
20230712,115200,59248870,12740,12740,12740,12740,0
|
|
20230712,115100,59248870,12740,12740,12740,12740,0
|
|
20230712,115000,59248870,12740,12740,12740,12740,0
|
|
20230712,114900,59248870,12740,12740,12740,12740,0
|
|
20230712,114800,59248870,12740,12740,12740,12740,0
|
|
20230712,114700,59248870,12740,12740,12740,12740,0
|
|
20230712,114600,59248870,12740,12740,12740,12740,0
|
|
20230712,114500,59248870,12740,12740,12740,12740,0
|
|
20230712,114400,59248870,12740,12740,12740,12740,0
|
|
20230712,114300,59248870,12740,12740,12740,12740,0
|
|
20230712,114200,59248870,12740,12740,12740,12740,0
|
|
20230712,114100,59248870,12740,12740,12740,12740,0
|
|
20230712,114000,59248870,12740,12740,12740,12740,0
|
|
20230712,113900,59248870,12740,12740,12740,12740,0
|
|
20230712,113800,59248870,12740,12740,12740,12740,0
|
|
20230712,113700,59248870,12740,12740,12740,12740,0
|
|
20230712,113600,59248870,12740,12740,12740,12740,0
|
|
20230712,113500,59248870,12740,12740,12740,12740,0
|
|
20230712,113400,59248870,12740,12740,12740,12740,0
|
|
20230712,113300,59248870,12740,12740,12740,12740,0
|
|
20230712,113200,59248870,12740,12740,12740,12740,0
|
|
20230712,113100,59248870,12740,12740,12740,12740,0
|
|
20230712,113000,59248870,12740,12740,12740,12740,0
|
|
20230712,112900,59248870,12740,12740,12740,12740,0
|
|
20230712,112800,59248870,12740,12740,12740,12740,0
|
|
20230712,112700,59248870,12740,12740,12740,12740,0
|
|
20230712,112600,59248870,12740,12740,12740,12740,0
|
|
20230712,112500,59248870,12740,12740,12740,12740,0
|
|
20230712,112400,59248870,12740,12740,12740,12740,0
|
|
20230712,112300,59248870,12740,12740,12740,12740,0
|
|
20230712,112200,59248870,12740,12740,12740,12740,0
|
|
20230712,112100,59248870,12740,12740,12740,12740,0
|
|
20230712,112000,59248870,12740,12740,12740,12740,0
|
|
20230712,111900,59248870,12740,12740,12740,12740,2
|
|
20230712,111800,59223390,12750,12750,12750,12750,0
|
|
20230712,111700,59223390,12750,12750,12750,12750,0
|
|
20230712,111600,59223390,12750,12750,12750,12750,0
|
|
20230712,111500,59223390,12750,12750,12750,12750,0
|
|
20230712,111400,59223390,12750,12750,12750,12750,0
|
|
20230712,111300,59223390,12750,12750,12750,12750,0
|
|
20230712,111200,59223390,12750,12750,12750,12750,0
|
|
20230712,111100,59223390,12750,12750,12750,12750,0
|
|
20230712,111000,59223390,12750,12750,12750,12750,0
|
|
20230712,110900,59223390,12750,12750,12750,12750,0
|
|
20230712,110800,59223390,12750,12750,12750,12750,0
|
|
20230712,110700,59223390,12750,12750,12750,12750,1
|
|
20230712,110600,59210640,12740,12730,12740,12730,9
|
|
20230712,110500,59096020,12720,12720,12720,12720,337
|
|
20230712,110400,54809380,12720,12720,12720,12720,100
|
|
20230712,110300,53537380,12730,12730,12730,12730,1
|
|
20230712,110200,53524650,12720,12720,12720,12720,50
|
|
20230712,110100,52888650,12720,12720,12720,12720,0
|
|
20230712,110000,52888650,12720,12720,12720,12720,1
|
|
20230712,105900,52875930,12720,12710,12720,12710,39
|
|
20230712,105800,52379900,12720,12720,12720,12720,0
|
|
20230712,105700,52379900,12720,12720,12720,12720,0
|
|
20230712,105600,52379900,12720,12720,12720,12720,0
|
|
20230712,105500,52379900,12720,12720,12720,12720,0
|
|
20230712,105400,52379900,12720,12720,12720,12720,0
|
|
20230712,105300,52379900,12720,12720,12720,12720,1
|
|
20230712,105200,52367180,12660,12660,12660,12660,0
|
|
20230712,105100,52367180,12660,12660,12660,12660,0
|
|
20230712,105000,52367180,12660,12680,12680,12660,334
|
|
20230712,104900,48132100,12690,12690,12690,12690,0
|
|
20230712,104800,48132100,12690,12690,12690,12690,65
|
|
20230712,104700,47307250,12690,12690,12690,12690,0
|
|
20230712,104600,47307250,12690,12690,12690,12690,0
|
|
20230712,104500,47307250,12690,12690,12690,12690,0
|
|
20230712,104400,47307250,12690,12690,12690,12690,0
|
|
20230712,104300,47307250,12690,12690,12690,12690,0
|
|
20230712,104200,47307250,12690,12690,12690,12690,0
|
|
20230712,104100,47307250,12690,12690,12690,12690,0
|
|
20230712,104000,47307250,12690,12690,12690,12690,0
|
|
20230712,103900,47307250,12690,12690,12690,12690,0
|
|
20230712,103800,47307250,12690,12690,12690,12690,0
|
|
20230712,103700,47307250,12690,12690,12690,12690,0
|
|
20230712,103600,47307250,12690,12690,12690,12690,0
|
|
20230712,103500,47307250,12690,12690,12690,12690,0
|
|
20230712,103400,47307250,12690,12690,12690,12690,1
|
|
20230712,103300,47294560,12750,12750,12750,12750,0
|
|
20230712,103200,47294560,12750,12750,12750,12750,19
|
|
20230712,103100,47052310,12750,12750,12750,12750,0
|
|
20230712,103000,47052310,12750,12750,12750,12750,1
|
|
20230712,102900,47039560,12750,12750,12750,12750,36
|
|
20230712,102800,46580560,12770,12690,12770,12690,42
|
|
20230712,102700,46047440,12690,12690,12690,12690,10
|
|
20230712,102600,45920540,12680,12680,12680,12680,50
|
|
20230712,102500,45286540,12670,12670,12670,12670,0
|
|
20230712,102400,45286540,12670,12670,12670,12670,0
|
|
20230712,102300,45286540,12670,12770,12770,12670,11
|
|
20230712,102200,45147070,12720,12720,12720,12720,1
|
|
20230712,102100,45134350,12790,12790,12790,12790,0
|
|
20230712,102000,45134350,12790,12760,12790,12760,3
|
|
20230712,101900,45096040,12760,12760,12760,12760,0
|
|
20230712,101800,45096040,12760,12760,12760,12760,0
|
|
20230712,101700,45096040,12760,12760,12760,12760,1484
|
|
20230712,101600,26160200,12770,12770,12770,12760,547
|
|
20230712,101500,19175190,12780,12780,12780,12780,71
|
|
20230712,101400,18267810,12790,12790,12790,12790,1
|
|
20230712,101300,18255020,12810,12720,12810,12720,17
|
|
20230712,101200,18038150,12710,12690,12710,12690,11
|
|
20230712,101100,17898490,12640,12650,12650,12640,402
|
|
20230712,101000,12816200,12690,12660,12690,12660,10
|
|
20230712,100900,12689420,12650,12630,12650,12630,86
|
|
20230712,100800,11602980,12620,12620,12620,12620,10
|
|
20230712,100700,11476780,12610,12610,12610,12610,32
|
|
20230712,100600,11073260,12600,12600,12600,12600,18
|
|
20230712,100500,10846460,12600,12600,12600,12600,0
|
|
20230712,100400,10846460,12600,12600,12600,12600,0
|
|
20230712,100300,10846460,12600,12600,12600,12600,0
|
|
20230712,100200,10846460,12600,12600,12600,12600,0
|
|
20230712,100100,10846460,12600,12600,12600,12600,0
|
|
20230712,100000,10846460,12600,12600,12600,12600,1
|
|
20230712,095900,10833860,12600,12600,12600,12600,0
|
|
20230712,095800,10833860,12600,12600,12600,12600,0
|
|
20230712,095700,10833860,12600,12600,12600,12600,0
|
|
20230712,095600,10833860,12600,12600,12600,12600,0
|
|
20230712,095500,10833860,12600,12590,12600,12590,2
|
|
20230712,095400,10808670,12590,12590,12590,12590,0
|
|
20230712,095300,10808670,12590,12590,12590,12590,0
|
|
20230712,095200,10808670,12590,12590,12590,12590,1
|
|
20230712,095100,10796080,12530,12530,12530,12530,0
|
|
20230712,095000,10796080,12530,12530,12530,12530,0
|
|
20230712,094900,10796080,12530,12530,12530,12530,360
|
|
20230712,094800,6285280,12530,12530,12530,12530,0
|
|
20230712,094700,6285280,12530,12530,12530,12530,120
|
|
20230712,094600,4781680,12530,12550,12550,12530,50
|
|
20230712,094500,4154820,12610,12610,12610,12610,0
|
|
20230712,094400,4154820,12610,12610,12610,12610,0
|
|
20230712,094300,4154820,12610,12610,12610,12610,0
|
|
20230712,094200,4154820,12610,12610,12610,12610,0
|
|
20230712,094100,4154820,12610,12610,12610,12610,0
|
|
20230712,094000,4154820,12610,12610,12610,12610,0
|
|
20230712,093900,4154820,12610,12610,12610,12610,0
|
|
20230712,093800,4154820,12610,12610,12610,12610,1
|
|
20230712,093700,4142210,12610,12610,12610,12610,10
|
|
20230712,093600,4016110,12610,12610,12610,12610,0
|
|
20230712,093500,4016110,12610,12610,12610,12610,0
|
|
20230712,093400,4016110,12610,12610,12610,12610,0
|
|
20230712,093300,4016110,12610,12610,12610,12610,2
|
|
20230712,093200,3990890,12630,12630,12630,12630,0
|
|
20230712,093100,3990890,12630,12630,12630,12630,0
|
|
20230712,093000,3990890,12630,12630,12630,12630,0
|
|
20230712,092900,3990890,12630,12630,12630,12630,0
|
|
20230712,092800,3990890,12630,12630,12630,12630,0
|
|
20230712,092700,3990890,12630,12630,12630,12630,0
|
|
20230712,092600,3990890,12630,12630,12630,12630,0
|
|
20230712,092500,3990890,12630,12630,12630,12630,0
|
|
20230712,092400,3990890,12630,12630,12630,12630,0
|
|
20230712,092300,3990890,12630,12630,12630,12630,0
|
|
20230712,092200,3990890,12630,12630,12630,12630,1
|
|
20230712,092100,3978260,12630,12630,12630,12630,0
|
|
20230712,092000,3978260,12630,12630,12630,12630,0
|
|
20230712,091900,3978260,12630,12630,12630,12630,0
|
|
20230712,091800,3978260,12630,12630,12630,12630,0
|
|
20230712,091700,3978260,12630,12630,12630,12630,0
|
|
20230712,091600,3978260,12630,12630,12630,12630,2
|
|
20230712,091500,3953000,12620,12620,12620,12620,0
|
|
20230712,091400,3953000,12620,12620,12620,12620,0
|
|
20230712,091300,3953000,12620,12620,12620,12620,0
|
|
20230712,091200,3953000,12620,12620,12620,12620,0
|
|
20230712,091100,3953000,12620,12620,12620,12620,10
|
|
20230712,091000,3826800,12630,12630,12630,12630,0
|
|
20230712,090900,3826800,12630,12630,12630,12630,0
|
|
20230712,090800,3826800,12630,12630,12630,12630,0
|
|
20230712,090700,3826800,12630,12630,12630,12630,97
|
|
20230712,090600,2601690,12630,12630,12630,12630,94
|
|
20230712,090500,1414470,12640,12630,12640,12630,110
|
|
20230712,090400,25160,12630,12630,12630,12630,1
|
|
20230712,090300,12530,12530,12530,12530,12530,0
|
|
20230712,090200,12530,12530,12530,12530,12530,1
|
|
20230712,090100,0,12640,12640,12640,12640,0
|
|
20230712,090000,0,12640,12640,12640,12640,0
|