638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193500,499680020,10810,10810,10810,10810,234
|
|
20230712,193400,499680020,10810,10810,10810,10810,0
|
|
20230712,193300,499680020,10810,10810,10810,10810,0
|
|
20230712,193200,499680020,10810,10810,10810,10810,0
|
|
20230712,193100,499680020,10810,10810,10810,10810,0
|
|
20230712,193000,499680020,10810,10810,10810,10810,0
|
|
20230712,192900,499680020,10810,10810,10810,10810,0
|
|
20230712,192800,499680020,10810,10810,10810,10810,0
|
|
20230712,192700,499680020,10810,10810,10810,10810,0
|
|
20230712,192600,499680020,10810,10810,10810,10810,0
|
|
20230712,192500,499680020,10810,10810,10810,10810,0
|
|
20230712,192400,499680020,10810,10810,10810,10810,0
|
|
20230712,192300,499680020,10810,10810,10810,10810,0
|
|
20230712,192200,499680020,10810,10810,10810,10810,0
|
|
20230712,192100,499680020,10810,10810,10810,10810,0
|
|
20230712,192000,499680020,10810,10810,10810,10810,0
|
|
20230712,191900,499680020,10810,10810,10810,10810,0
|
|
20230712,191800,499680020,10810,10810,10810,10810,0
|
|
20230712,191700,499680020,10810,10810,10810,10810,0
|
|
20230712,191600,499680020,10810,10810,10810,10810,0
|
|
20230712,191500,499680020,10810,10810,10810,10810,0
|
|
20230712,191400,499680020,10810,10810,10810,10810,0
|
|
20230712,191300,499680020,10810,10810,10810,10810,0
|
|
20230712,191200,499680020,10810,10810,10810,10810,0
|
|
20230712,191100,499680020,10810,10810,10810,10810,0
|
|
20230712,191000,499680020,10810,10810,10810,10810,0
|
|
20230712,190900,499680020,10810,10810,10810,10810,0
|
|
20230712,190800,499680020,10810,10810,10810,10810,0
|
|
20230712,190700,499680020,10810,10810,10810,10810,0
|
|
20230712,190600,499680020,10810,10810,10810,10810,0
|
|
20230712,190500,499680020,10810,10810,10810,10810,234
|
|
20230712,190400,499680020,10810,10810,10810,10810,0
|
|
20230712,190300,499680020,10810,10810,10810,10810,0
|
|
20230712,190200,499680020,10810,10810,10810,10810,0
|
|
20230712,190100,499680020,10810,10810,10810,10810,0
|
|
20230712,190000,499680020,10810,10810,10810,10810,0
|
|
20230712,185900,499680020,10810,10810,10810,10810,0
|
|
20230712,185800,499680020,10810,10810,10810,10810,0
|
|
20230712,185700,499680020,10810,10810,10810,10810,0
|
|
20230712,185600,499680020,10810,10810,10810,10810,0
|
|
20230712,185500,499680020,10810,10810,10810,10810,0
|
|
20230712,185400,499680020,10810,10810,10810,10810,0
|
|
20230712,185300,499680020,10810,10810,10810,10810,0
|
|
20230712,185200,499680020,10810,10810,10810,10810,0
|
|
20230712,185100,499680020,10810,10810,10810,10810,0
|
|
20230712,185000,499680020,10810,10810,10810,10810,0
|
|
20230712,184900,499680020,10810,10810,10810,10810,0
|
|
20230712,184800,499680020,10810,10810,10810,10810,0
|
|
20230712,184700,499680020,10810,10810,10810,10810,0
|
|
20230712,184600,499680020,10810,10810,10810,10810,0
|
|
20230712,184500,499680020,10810,10810,10810,10810,0
|
|
20230712,184400,499680020,10810,10810,10810,10810,0
|
|
20230712,184300,499680020,10810,10810,10810,10810,0
|
|
20230712,184200,499680020,10810,10810,10810,10810,0
|
|
20230712,184100,499680020,10810,10810,10810,10810,0
|
|
20230712,184000,499680020,10810,10810,10810,10810,0
|
|
20230712,183900,499680020,10810,10810,10810,10810,0
|
|
20230712,183800,499680020,10810,10810,10810,10810,0
|
|
20230712,183700,499680020,10810,10810,10810,10810,0
|
|
20230712,183600,499680020,10810,10810,10810,10810,0
|
|
20230712,183500,499680020,10810,10810,10810,10810,234
|
|
20230712,183400,499680020,10810,10810,10810,10810,0
|
|
20230712,183300,499680020,10810,10810,10810,10810,0
|
|
20230712,183200,499680020,10810,10810,10810,10810,0
|
|
20230712,183100,499680020,10810,10810,10810,10810,0
|
|
20230712,183000,499680020,10810,10810,10810,10810,0
|
|
20230712,182900,499680020,10810,10810,10810,10810,0
|
|
20230712,182800,499680020,10810,10810,10810,10810,0
|
|
20230712,182700,499680020,10810,10810,10810,10810,0
|
|
20230712,182600,499680020,10810,10810,10810,10810,0
|
|
20230712,182500,499680020,10810,10810,10810,10810,0
|
|
20230712,182400,499680020,10810,10810,10810,10810,0
|
|
20230712,182300,499680020,10810,10810,10810,10810,0
|
|
20230712,182200,499680020,10810,10810,10810,10810,0
|
|
20230712,182100,499680020,10810,10810,10810,10810,0
|
|
20230712,182000,499680020,10810,10810,10810,10810,0
|
|
20230712,181900,499680020,10810,10810,10810,10810,0
|
|
20230712,181800,499680020,10810,10810,10810,10810,0
|
|
20230712,181700,499680020,10810,10810,10810,10810,0
|
|
20230712,181600,499680020,10810,10810,10810,10810,0
|
|
20230712,181500,499680020,10810,10810,10810,10810,0
|
|
20230712,181400,499680020,10810,10810,10810,10810,0
|
|
20230712,181300,499680020,10810,10810,10810,10810,0
|
|
20230712,181200,499680020,10810,10810,10810,10810,0
|
|
20230712,181100,499680020,10810,10810,10810,10810,0
|
|
20230712,181000,499680020,10810,10810,10810,10810,0
|
|
20230712,180900,499680020,10810,10810,10810,10810,0
|
|
20230712,180800,499680020,10810,10810,10810,10810,0
|
|
20230712,180700,499680020,10810,10810,10810,10810,0
|
|
20230712,180600,499680020,10810,10810,10810,10810,0
|
|
20230712,180500,499680020,10810,10810,10810,10810,234
|
|
20230712,180400,499680020,10810,10810,10810,10810,0
|
|
20230712,180300,499680020,10810,10810,10810,10810,0
|
|
20230712,180200,499680020,10810,10810,10810,10810,0
|
|
20230712,180100,499680020,10810,10810,10810,10810,0
|
|
20230712,180000,499680020,10810,10810,10810,10810,0
|
|
20230712,175900,499680020,10810,10810,10810,10810,0
|
|
20230712,175800,499680020,10810,10810,10810,10810,0
|
|
20230712,175700,499680020,10810,10810,10810,10810,0
|
|
20230712,175600,499680020,10810,10810,10810,10810,0
|
|
20230712,175500,499680020,10810,10810,10810,10810,0
|
|
20230712,175400,499680020,10810,10810,10810,10810,0
|
|
20230712,175300,499680020,10810,10810,10810,10810,0
|
|
20230712,175200,499680020,10810,10810,10810,10810,0
|
|
20230712,175100,499680020,10810,10810,10810,10810,0
|
|
20230712,175000,499680020,10810,10810,10810,10810,0
|
|
20230712,174900,499680020,10810,10810,10810,10810,0
|
|
20230712,174800,499680020,10810,10810,10810,10810,0
|
|
20230712,174700,499680020,10810,10810,10810,10810,0
|
|
20230712,174600,499680020,10810,10810,10810,10810,0
|
|
20230712,174500,499680020,10810,10810,10810,10810,0
|
|
20230712,174400,499680020,10810,10810,10810,10810,0
|
|
20230712,174300,499680020,10810,10810,10810,10810,0
|
|
20230712,174200,499680020,10810,10810,10810,10810,0
|
|
20230712,174100,499680020,10810,10810,10810,10810,0
|
|
20230712,174000,499680020,10810,10810,10810,10810,0
|
|
20230712,173900,499680020,10810,10810,10810,10810,0
|
|
20230712,173800,499680020,10810,10810,10810,10810,0
|
|
20230712,173700,499680020,10810,10810,10810,10810,0
|
|
20230712,173600,499680020,10810,10810,10810,10810,0
|
|
20230712,173500,499680020,10810,10810,10810,10810,234
|
|
20230712,173400,499680020,10810,10810,10810,10810,0
|
|
20230712,173300,499680020,10810,10810,10810,10810,0
|
|
20230712,173200,499680020,10810,10810,10810,10810,0
|
|
20230712,173100,499680020,10810,10810,10810,10810,0
|
|
20230712,173000,499680020,10810,10810,10810,10810,0
|
|
20230712,172900,499680020,10810,10810,10810,10810,0
|
|
20230712,172800,499680020,10810,10810,10810,10810,0
|
|
20230712,172700,499680020,10810,10810,10810,10810,0
|
|
20230712,172600,499680020,10810,10810,10810,10810,0
|
|
20230712,172500,499680020,10810,10810,10810,10810,0
|
|
20230712,172400,499680020,10810,10810,10810,10810,0
|
|
20230712,172300,499680020,10810,10810,10810,10810,0
|
|
20230712,172200,499680020,10810,10810,10810,10810,0
|
|
20230712,172100,499680020,10810,10810,10810,10810,0
|
|
20230712,172000,499680020,10810,10810,10810,10810,0
|
|
20230712,171900,499680020,10810,10810,10810,10810,0
|
|
20230712,171800,499680020,10810,10810,10810,10810,0
|
|
20230712,171700,499680020,10810,10810,10810,10810,0
|
|
20230712,171600,499680020,10810,10810,10810,10810,0
|
|
20230712,171500,499680020,10810,10810,10810,10810,0
|
|
20230712,171400,499680020,10810,10810,10810,10810,0
|
|
20230712,171300,499680020,10810,10810,10810,10810,0
|
|
20230712,171200,499680020,10810,10810,10810,10810,0
|
|
20230712,171100,499680020,10810,10810,10810,10810,0
|
|
20230712,171000,499680020,10810,10810,10810,10810,0
|
|
20230712,170900,499680020,10810,10810,10810,10810,0
|
|
20230712,170800,499680020,10810,10810,10810,10810,0
|
|
20230712,170700,499680020,10810,10810,10810,10810,0
|
|
20230712,170600,499680020,10810,10810,10810,10810,0
|
|
20230712,170500,499680020,10810,10810,10810,10810,234
|
|
20230712,170400,499680020,10810,10810,10810,10810,0
|
|
20230712,170300,499680020,10810,10810,10810,10810,0
|
|
20230712,170200,499680020,10810,10810,10810,10810,0
|
|
20230712,170100,499680020,10810,10810,10810,10810,0
|
|
20230712,170000,499680020,10810,10810,10810,10810,0
|
|
20230712,165900,499680020,10810,10810,10810,10810,0
|
|
20230712,165800,499680020,10810,10810,10810,10810,0
|
|
20230712,165700,499680020,10810,10810,10810,10810,0
|
|
20230712,165600,499680020,10810,10810,10810,10810,0
|
|
20230712,165500,499680020,10810,10810,10810,10810,0
|
|
20230712,165400,499680020,10810,10810,10810,10810,0
|
|
20230712,165300,499680020,10810,10810,10810,10810,0
|
|
20230712,165200,499680020,10810,10810,10810,10810,0
|
|
20230712,165100,499680020,10810,10810,10810,10810,0
|
|
20230712,165000,499680020,10810,10810,10810,10810,0
|
|
20230712,164900,499680020,10810,10810,10810,10810,0
|
|
20230712,164800,499680020,10810,10810,10810,10810,0
|
|
20230712,164700,499680020,10810,10810,10810,10810,0
|
|
20230712,164600,499680020,10810,10810,10810,10810,0
|
|
20230712,164500,499680020,10810,10810,10810,10810,0
|
|
20230712,164400,499680020,10810,10810,10810,10810,0
|
|
20230712,164300,499680020,10810,10810,10810,10810,0
|
|
20230712,164200,499680020,10810,10810,10810,10810,0
|
|
20230712,164100,499680020,10810,10810,10810,10810,0
|
|
20230712,164000,499680020,10810,10810,10810,10810,0
|
|
20230712,163900,499680020,10810,10810,10810,10810,0
|
|
20230712,163800,499680020,10810,10810,10810,10810,0
|
|
20230712,163700,499680020,10810,10810,10810,10810,0
|
|
20230712,163600,499680020,10810,10810,10810,10810,0
|
|
20230712,163500,499680020,10810,10810,10810,10810,234
|
|
20230712,163400,499680020,10810,10810,10810,10810,0
|
|
20230712,163300,499680020,10810,10810,10810,10810,0
|
|
20230712,163200,499680020,10810,10810,10810,10810,0
|
|
20230712,163100,499680020,10810,10810,10810,10810,0
|
|
20230712,163000,499680020,10810,10810,10810,10810,0
|
|
20230712,162900,499680020,10810,10810,10810,10810,0
|
|
20230712,162800,499680020,10810,10810,10810,10810,0
|
|
20230712,162700,499680020,10810,10810,10810,10810,0
|
|
20230712,162600,499680020,10810,10810,10810,10810,0
|
|
20230712,162500,499680020,10810,10810,10810,10810,0
|
|
20230712,162400,499680020,10810,10810,10810,10810,0
|
|
20230712,162300,499680020,10810,10810,10810,10810,0
|
|
20230712,162200,499680020,10810,10810,10810,10810,0
|
|
20230712,162100,499680020,10810,10810,10810,10810,0
|
|
20230712,162000,499680020,10810,10810,10810,10810,0
|
|
20230712,161900,499680020,10810,10810,10810,10810,0
|
|
20230712,161800,499680020,10810,10810,10810,10810,0
|
|
20230712,161700,499680020,10810,10810,10810,10810,0
|
|
20230712,161600,499680020,10810,10810,10810,10810,0
|
|
20230712,161500,499680020,10810,10810,10810,10810,0
|
|
20230712,161400,499680020,10810,10810,10810,10810,0
|
|
20230712,161300,499680020,10810,10810,10810,10810,0
|
|
20230712,161200,499680020,10810,10810,10810,10810,0
|
|
20230712,161100,499680020,10810,10810,10810,10810,0
|
|
20230712,161000,499680020,10810,10810,10810,10810,0
|
|
20230712,160900,499680020,10810,10810,10810,10810,0
|
|
20230712,160800,499680020,10810,10810,10810,10810,0
|
|
20230712,160700,499680020,10810,10810,10810,10810,0
|
|
20230712,160600,499680020,10810,10810,10810,10810,0
|
|
20230712,160500,499680020,10810,10810,10810,10810,234
|
|
20230712,160400,499680020,10810,10810,10810,10810,0
|
|
20230712,160300,499680020,10810,10810,10810,10810,0
|
|
20230712,160200,499680020,10810,10810,10810,10810,0
|
|
20230712,160100,499680020,10810,10810,10810,10810,0
|
|
20230712,160000,499680020,10810,10810,10810,10810,0
|
|
20230712,155900,499680020,10810,10810,10810,10810,0
|
|
20230712,155800,499680020,10810,10810,10810,10810,0
|
|
20230712,155700,499680020,10810,10810,10810,10810,0
|
|
20230712,155600,499680020,10810,10810,10810,10810,0
|
|
20230712,155500,499680020,10810,10810,10810,10810,0
|
|
20230712,155400,499680020,10810,10810,10810,10810,0
|
|
20230712,155300,499680020,10810,10810,10810,10810,0
|
|
20230712,155200,499680020,10810,10810,10810,10810,0
|
|
20230712,155100,499680020,10810,10810,10810,10810,0
|
|
20230712,155000,499680020,10810,10810,10810,10810,0
|
|
20230712,154900,499680020,10810,10810,10810,10810,0
|
|
20230712,154800,499680020,10810,10810,10810,10810,0
|
|
20230712,154700,499680020,10810,10810,10810,10810,0
|
|
20230712,154600,499680020,10810,10810,10810,10810,0
|
|
20230712,154500,499680020,10810,10810,10810,10810,0
|
|
20230712,154400,499680020,10810,10810,10810,10810,0
|
|
20230712,154300,499680020,10810,10810,10810,10810,0
|
|
20230712,154200,499680020,10810,10810,10810,10810,0
|
|
20230712,154100,499680020,10810,10810,10810,10810,0
|
|
20230712,154000,499680020,10810,10810,10810,10810,0
|
|
20230712,153900,499680020,10810,10810,10810,10810,0
|
|
20230712,153800,499680020,10810,10810,10810,10810,0
|
|
20230712,153700,499680020,10810,10810,10810,10810,0
|
|
20230712,153600,499680020,10810,10810,10810,10810,0
|
|
20230712,153500,499680020,10810,10810,10810,10810,234
|
|
20230712,153400,499680020,10810,10810,10810,10810,0
|
|
20230712,153300,499680020,10810,10810,10810,10810,0
|
|
20230712,153200,499680020,10810,10810,10810,10810,0
|
|
20230712,153100,499680020,10810,10810,10810,10810,0
|
|
20230712,153000,499680020,10810,10810,10810,10810,234
|
|
20230712,152900,497150480,10790,10790,10790,10790,0
|
|
20230712,152800,497150480,10790,10790,10790,10790,0
|
|
20230712,152700,497150480,10790,10790,10790,10790,0
|
|
20230712,152600,497150480,10790,10790,10790,10790,0
|
|
20230712,152500,497150480,10790,10790,10790,10790,0
|
|
20230712,152400,497150480,10790,10790,10790,10790,0
|
|
20230712,152300,497150480,10790,10790,10790,10790,0
|
|
20230712,152200,497150480,10790,10790,10790,10790,0
|
|
20230712,152100,497150480,10790,10790,10790,10790,0
|
|
20230712,152000,497150480,10790,10790,10790,10790,0
|
|
20230712,151900,497150480,10790,10810,10810,10790,142
|
|
20230712,151800,495617250,10800,10800,10800,10800,254
|
|
20230712,151700,492874050,10800,10790,10800,10790,111
|
|
20230712,151600,491675550,10790,10790,10790,10790,120
|
|
20230712,151500,490380750,10780,10780,10780,10780,200
|
|
20230712,151400,488224750,10780,10770,10780,10770,189
|
|
20230712,151300,486187410,10780,10780,10780,10780,0
|
|
20230712,151200,486187410,10780,10780,10780,10780,0
|
|
20230712,151100,486187410,10780,10780,10780,10780,90
|
|
20230712,151000,485217210,10780,10780,10780,10780,380
|
|
20230712,150900,481120810,10780,10740,10780,10740,3224
|
|
20230712,150800,446458180,10730,10720,10730,10720,1697
|
|
20230712,150700,428259530,10710,10710,10710,10710,77
|
|
20230712,150600,427434860,10690,10690,10690,10690,0
|
|
20230712,150500,427434860,10690,10690,10690,10690,0
|
|
20230712,150400,427434860,10690,10690,10690,10690,0
|
|
20230712,150300,427434860,10690,10700,10700,10690,500
|
|
20230712,150200,422086250,10700,10700,10700,10700,252
|
|
20230712,150100,419389850,10710,10700,10710,10700,1093
|
|
20230712,150000,407689720,10690,10700,10700,10690,170
|
|
20230712,145900,405870850,10710,10710,10710,10710,178
|
|
20230712,145800,403964470,10720,10720,10720,10720,0
|
|
20230712,145700,403964470,10720,10720,10720,10720,11
|
|
20230712,145600,403846550,10720,10720,10720,10720,0
|
|
20230712,145500,403846550,10720,10720,10720,10720,0
|
|
20230712,145400,403846550,10720,10720,10720,10720,0
|
|
20230712,145300,403846550,10720,10720,10720,10720,0
|
|
20230712,145200,403846550,10720,10720,10720,10720,92
|
|
20230712,145100,402860310,10720,10720,10720,10720,0
|
|
20230712,145000,402860310,10720,10710,10720,10710,981
|
|
20230712,144900,392344240,10720,10720,10720,10720,80
|
|
20230712,144800,391486640,10720,10720,10720,10720,747
|
|
20230712,144700,383478800,10700,10700,10700,10700,0
|
|
20230712,144600,383478800,10700,10700,10700,10700,0
|
|
20230712,144500,383478800,10700,10700,10700,10700,0
|
|
20230712,144400,383478800,10700,10720,10720,10700,98
|
|
20230712,144300,382429240,10700,10700,10700,10700,2
|
|
20230712,144200,382407840,10700,10700,10700,10700,0
|
|
20230712,144100,382407840,10700,10700,10700,10700,1
|
|
20230712,144000,382397140,10700,10700,10700,10700,0
|
|
20230712,143900,382397140,10700,10700,10700,10700,34
|
|
20230712,143800,382033340,10720,10720,10720,10720,0
|
|
20230712,143700,382033340,10720,10720,10720,10720,0
|
|
20230712,143600,382033340,10720,10720,10720,10720,0
|
|
20230712,143500,382033340,10720,10720,10720,10720,53
|
|
20230712,143400,381465180,10700,10700,10700,10700,0
|
|
20230712,143300,381465180,10700,10700,10700,10700,3
|
|
20230712,143200,381433080,10720,10720,10720,10720,0
|
|
20230712,143100,381433080,10720,10720,10720,10720,0
|
|
20230712,143000,381433080,10720,10720,10720,10720,0
|
|
20230712,142900,381433080,10720,10720,10720,10720,0
|
|
20230712,142800,381433080,10720,10720,10720,10720,0
|
|
20230712,142700,381433080,10720,10720,10720,10720,0
|
|
20230712,142600,381433080,10720,10720,10720,10720,0
|
|
20230712,142500,381433080,10720,10720,10720,10720,92
|
|
20230712,142400,380446840,10720,10720,10720,10720,0
|
|
20230712,142300,380446840,10720,10720,10720,10720,0
|
|
20230712,142200,380446840,10720,10720,10720,10720,0
|
|
20230712,142100,380446840,10720,10720,10720,10720,0
|
|
20230712,142000,380446840,10720,10720,10720,10720,0
|
|
20230712,141900,380446840,10720,10720,10720,10720,0
|
|
20230712,141800,380446840,10720,10720,10720,10720,100
|
|
20230712,141700,379374840,10720,10720,10720,10720,0
|
|
20230712,141600,379374840,10720,10720,10720,10720,47
|
|
20230712,141500,378871000,10720,10720,10720,10720,0
|
|
20230712,141400,378871000,10720,10720,10720,10720,0
|
|
20230712,141300,378871000,10720,10720,10720,10720,0
|
|
20230712,141200,378871000,10720,10720,10720,10720,0
|
|
20230712,141100,378871000,10720,10720,10720,10720,0
|
|
20230712,141000,378871000,10720,10720,10720,10720,2
|
|
20230712,140900,378849560,10700,10700,10700,10700,0
|
|
20230712,140800,378849560,10700,10700,10700,10700,0
|
|
20230712,140700,378849560,10700,10700,10700,10700,0
|
|
20230712,140600,378849560,10700,10710,10710,10700,402
|
|
20230712,140500,374547470,10710,10720,10730,10710,572
|
|
20230712,140400,368415970,10730,10730,10730,10730,0
|
|
20230712,140300,368415970,10730,10730,10730,10730,0
|
|
20230712,140200,368415970,10730,10730,10730,10730,180
|
|
20230712,140100,366484570,10720,10720,10720,10720,10
|
|
20230712,140000,366377370,10700,10700,10700,10700,1
|
|
20230712,135900,366366670,10700,10700,10700,10700,1
|
|
20230712,135800,366355970,10700,10700,10700,10700,38
|
|
20230712,135700,365949370,10720,10720,10720,10720,0
|
|
20230712,135600,365949370,10720,10720,10720,10720,7
|
|
20230712,135500,365874330,10720,10720,10720,10720,0
|
|
20230712,135400,365874330,10720,10720,10720,10720,121
|
|
20230712,135300,364577210,10680,10680,10680,10680,0
|
|
20230712,135200,364577210,10680,10680,10680,10680,0
|
|
20230712,135100,364577210,10680,10680,10680,10680,0
|
|
20230712,135000,364577210,10680,10680,10680,10680,0
|
|
20230712,134900,364577210,10680,10680,10680,10680,0
|
|
20230712,134800,364577210,10680,10680,10680,10680,0
|
|
20230712,134700,364577210,10680,10680,10680,10680,0
|
|
20230712,134600,364577210,10680,10680,10680,10680,0
|
|
20230712,134500,364577210,10680,10680,10680,10680,0
|
|
20230712,134400,364577210,10680,10680,10680,10680,0
|
|
20230712,134300,364577210,10680,10680,10680,10680,0
|
|
20230712,134200,364577210,10680,10680,10680,10680,9
|
|
20230712,134100,364481090,10680,10680,10680,10680,188
|
|
20230712,134000,362473250,10680,10680,10680,10680,0
|
|
20230712,133900,362473250,10680,10680,10680,10680,0
|
|
20230712,133800,362473250,10680,10680,10680,10680,0
|
|
20230712,133700,362473250,10680,10680,10680,10680,6
|
|
20230712,133600,362409170,10680,10680,10680,10680,285
|
|
20230712,133500,359365370,10670,10670,10670,10670,118
|
|
20230712,133400,358106310,10680,10680,10680,10680,1
|
|
20230712,133300,358095630,10680,10690,10690,10680,265
|
|
20230712,133200,355263960,10730,10730,10730,10730,9
|
|
20230712,133100,355167390,10740,10740,10740,10740,0
|
|
20230712,133000,355167390,10740,10740,10740,10740,0
|
|
20230712,132900,355167390,10740,10740,10740,10740,1
|
|
20230712,132800,355156650,10680,10680,10680,10680,0
|
|
20230712,132700,355156650,10680,10680,10680,10680,1
|
|
20230712,132600,355145970,10680,10680,10680,10680,0
|
|
20230712,132500,355145970,10680,10680,10680,10680,0
|
|
20230712,132400,355145970,10680,10730,10730,10680,1993
|
|
20230712,132300,333826620,10750,10750,10750,10750,0
|
|
20230712,132200,333826620,10750,10750,10750,10750,0
|
|
20230712,132100,333826620,10750,10750,10750,10750,0
|
|
20230712,132000,333826620,10750,10750,10750,10750,0
|
|
20230712,131900,333826620,10750,10750,10750,10750,2
|
|
20230712,131800,333805120,10750,10750,10750,10750,1
|
|
20230712,131700,333794370,10720,10720,10720,10720,0
|
|
20230712,131600,333794370,10720,10720,10720,10720,0
|
|
20230712,131500,333794370,10720,10720,10720,10720,40
|
|
20230712,131400,333365570,10720,10720,10720,10720,0
|
|
20230712,131300,333365570,10720,10720,10720,10720,0
|
|
20230712,131200,333365570,10720,10710,10720,10710,123
|
|
20230712,131100,332047150,10720,10720,10720,10720,0
|
|
20230712,131000,332047150,10720,10720,10720,10720,0
|
|
20230712,130900,332047150,10720,10720,10720,10720,1
|
|
20230712,130800,332036430,10710,10710,10710,10710,0
|
|
20230712,130700,332036430,10710,10710,10710,10710,0
|
|
20230712,130600,332036430,10710,10710,10710,10710,0
|
|
20230712,130500,332036430,10710,10720,10720,10710,66
|
|
20230712,130400,331329460,10720,10730,10730,10720,302
|
|
20230712,130300,328090200,10750,10750,10750,10750,0
|
|
20230712,130200,328090200,10750,10750,10750,10750,0
|
|
20230712,130100,328090200,10750,10750,10750,10750,179
|
|
20230712,130000,326165950,10750,10750,10750,10750,0
|
|
20230712,125900,326165950,10750,10750,10750,10750,0
|
|
20230712,125800,326165950,10750,10750,10750,10750,0
|
|
20230712,125700,326165950,10750,10750,10750,10750,34
|
|
20230712,125600,325800450,10750,10750,10750,10750,0
|
|
20230712,125500,325800450,10750,10750,10750,10750,0
|
|
20230712,125400,325800450,10750,10740,10750,10740,30
|
|
20230712,125300,325478130,10740,10740,10740,10740,1
|
|
20230712,125200,325467390,10730,10740,10740,10730,351
|
|
20230712,125100,321699040,10750,10750,10750,10750,1
|
|
20230712,125000,321688290,10750,10750,10750,10750,213
|
|
20230712,124900,319398540,10750,10750,10750,10750,170
|
|
20230712,124800,317571040,10770,10770,10770,10770,0
|
|
20230712,124700,317571040,10770,10770,10770,10770,97
|
|
20230712,124600,316526350,10770,10770,10770,10770,29
|
|
20230712,124500,316214020,10770,10770,10770,10770,0
|
|
20230712,124400,316214020,10770,10770,10770,10770,877
|
|
20230712,124300,306768730,10750,10750,10750,10750,94
|
|
20230712,124200,305758230,10740,10740,10740,10740,0
|
|
20230712,124100,305758230,10740,10740,10740,10740,52
|
|
20230712,124000,305199750,10760,10760,10760,10760,0
|
|
20230712,123900,305199750,10760,10760,10760,10760,29
|
|
20230712,123800,304887710,10760,10760,10760,10760,10
|
|
20230712,123700,304780110,10760,10760,10760,10760,0
|
|
20230712,123600,304780110,10760,10760,10760,10760,0
|
|
20230712,123500,304780110,10760,10760,10760,10760,0
|
|
20230712,123400,304780110,10760,10760,10760,10760,0
|
|
20230712,123300,304780110,10760,10740,10760,10740,131
|
|
20230712,123200,303373150,10740,10740,10740,10740,0
|
|
20230712,123100,303373150,10740,10740,10740,10740,101
|
|
20230712,123000,302288410,10770,10770,10770,10770,0
|
|
20230712,122900,302288410,10770,10770,10770,10770,0
|
|
20230712,122800,302288410,10770,10770,10770,10770,47
|
|
20230712,122700,301782220,10770,10770,10770,10770,900
|
|
20230712,122600,292089220,10740,10740,10740,10740,0
|
|
20230712,122500,292089220,10740,10740,10740,10740,6
|
|
20230712,122400,292024780,10770,10770,10770,10770,0
|
|
20230712,122300,292024780,10770,10770,10770,10770,0
|
|
20230712,122200,292024780,10770,10770,10770,10770,0
|
|
20230712,122100,292024780,10770,10770,10770,10770,14
|
|
20230712,122000,291874000,10770,10770,10770,10770,95
|
|
20230712,121900,290850850,10770,10770,10770,10770,0
|
|
20230712,121800,290850850,10770,10770,10770,10770,0
|
|
20230712,121700,290850850,10770,10770,10770,10770,0
|
|
20230712,121600,290850850,10770,10770,10770,10770,0
|
|
20230712,121500,290850850,10770,10760,10770,10760,337
|
|
20230712,121400,287224210,10760,10760,10760,10760,1
|
|
20230712,121300,287213450,10760,10760,10760,10760,0
|
|
20230712,121200,287213450,10760,10760,10760,10760,0
|
|
20230712,121100,287213450,10760,10760,10760,10760,0
|
|
20230712,121000,287213450,10760,10760,10760,10760,1
|
|
20230712,120900,287202690,10750,10750,10750,10750,46
|
|
20230712,120800,286708190,10730,10730,10730,10730,93
|
|
20230712,120700,285710300,10780,10780,10780,10780,0
|
|
20230712,120600,285710300,10780,10780,10780,10780,0
|
|
20230712,120500,285710300,10780,10780,10780,10780,1
|
|
20230712,120400,285699520,10730,10730,10730,10730,567
|
|
20230712,120300,279615610,10730,10730,10730,10730,0
|
|
20230712,120200,279615610,10730,10730,10730,10730,0
|
|
20230712,120100,279615610,10730,10730,10730,10730,0
|
|
20230712,120000,279615610,10730,10730,10730,10730,0
|
|
20230712,115900,279615610,10730,10730,10730,10730,0
|
|
20230712,115800,279615610,10730,10730,10730,10730,0
|
|
20230712,115700,279615610,10730,10730,10730,10730,0
|
|
20230712,115600,279615610,10730,10730,10730,10730,0
|
|
20230712,115500,279615610,10730,10730,10730,10730,0
|
|
20230712,115400,279615610,10730,10730,10730,10730,60
|
|
20230712,115300,278971810,10730,10730,10730,10730,0
|
|
20230712,115200,278971810,10730,10730,10730,10730,0
|
|
20230712,115100,278971810,10730,10730,10730,10730,220
|
|
20230712,115000,276611210,10740,10740,10740,10740,0
|
|
20230712,114900,276611210,10740,10740,10740,10740,24
|
|
20230712,114800,276353450,10730,10740,10740,10730,214
|
|
20230712,114700,274056930,10790,10790,10790,10790,1
|
|
20230712,114600,274046140,10790,10790,10790,10790,20
|
|
20230712,114500,273830340,10800,10800,10800,10800,0
|
|
20230712,114400,273830340,10800,10790,10800,10790,15
|
|
20230712,114300,273668350,10790,10790,10790,10790,0
|
|
20230712,114200,273668350,10790,10790,10790,10790,0
|
|
20230712,114100,273668350,10790,10790,10790,10790,3
|
|
20230712,114000,273635980,10800,10800,10800,10800,1
|
|
20230712,113900,273625180,10800,10800,10800,10800,1200
|
|
20230712,113800,260665180,10800,10810,10830,10800,1550
|
|
20230712,113700,243907240,10830,10830,10830,10830,6
|
|
20230712,113600,243842260,10780,10780,10780,10780,0
|
|
20230712,113500,243842260,10780,10740,10780,10740,346
|
|
20230712,113400,240112930,10710,10720,10720,10710,220
|
|
20230712,113300,237755730,10720,10720,10720,10720,0
|
|
20230712,113200,237755730,10720,10770,10840,10710,906
|
|
20230712,113100,227974750,10780,10780,10780,10780,0
|
|
20230712,113000,227974750,10780,10780,10780,10780,0
|
|
20230712,112900,227974750,10780,10780,10780,10780,0
|
|
20230712,112800,227974750,10780,10780,10780,10780,0
|
|
20230712,112700,227974750,10780,10780,10780,10780,5
|
|
20230712,112600,227920850,10790,10680,10790,10680,900
|
|
20230712,112500,218276450,10660,10660,10660,10660,0
|
|
20230712,112400,218276450,10660,10670,10670,10660,138
|
|
20230712,112300,216805070,10670,10670,10670,10670,75
|
|
20230712,112200,216004820,10680,10680,10680,10680,45
|
|
20230712,112100,215524220,10680,10680,10680,10680,0
|
|
20230712,112000,215524220,10680,10680,10680,10680,0
|
|
20230712,111900,215524220,10680,10680,10680,10680,666
|
|
20230712,111800,208411340,10720,10720,10720,10720,0
|
|
20230712,111700,208411340,10720,10720,10720,10720,0
|
|
20230712,111600,208411340,10720,10720,10720,10720,51
|
|
20230712,111500,207864620,10720,10720,10720,10720,0
|
|
20230712,111400,207864620,10720,10720,10720,10720,0
|
|
20230712,111300,207864620,10720,10720,10720,10720,0
|
|
20230712,111200,207864620,10720,10690,10720,10690,80
|
|
20230712,111100,207009180,10690,10690,10690,10690,0
|
|
20230712,111000,207009180,10690,10690,10690,10690,19
|
|
20230712,110900,206806070,10690,10690,10690,10690,25
|
|
20230712,110800,206538820,10690,10690,10690,10690,17
|
|
20230712,110700,206357090,10690,10690,10690,10690,0
|
|
20230712,110600,206357090,10690,10690,10690,10690,0
|
|
20230712,110500,206357090,10690,10690,10690,10690,9
|
|
20230712,110400,206260880,10690,10700,10700,10690,113
|
|
20230712,110300,205052900,10700,10700,10700,10700,0
|
|
20230712,110200,205052900,10700,10700,10700,10700,195
|
|
20230712,110100,202966400,10700,10700,10700,10700,0
|
|
20230712,110000,202966400,10700,10700,10700,10700,104
|
|
20230712,105900,201853600,10720,10720,10720,10720,51
|
|
20230712,105800,201306880,10720,10720,10720,10720,0
|
|
20230712,105700,201306880,10720,10720,10720,10720,1
|
|
20230712,105600,201296160,10730,10730,10730,10730,1
|
|
20230712,105500,201285430,10730,10730,10730,10730,0
|
|
20230712,105400,201285430,10730,10730,10730,10730,0
|
|
20230712,105300,201285430,10730,10730,10730,10730,1
|
|
20230712,105200,201274700,10730,10730,10730,10730,0
|
|
20230712,105100,201274700,10730,10730,10730,10730,13
|
|
20230712,105000,201135210,10700,10730,10730,10700,133
|
|
20230712,104900,199709620,10730,10730,10730,10730,0
|
|
20230712,104800,199709620,10730,10730,10730,10730,0
|
|
20230712,104700,199709620,10730,10730,10730,10730,0
|
|
20230712,104600,199709620,10730,10730,10730,10730,0
|
|
20230712,104500,199709620,10730,10730,10730,10730,0
|
|
20230712,104400,199709620,10730,10700,10730,10700,43
|
|
20230712,104300,199248980,10690,10690,10690,10690,3
|
|
20230712,104200,199216910,10690,10690,10690,10690,0
|
|
20230712,104100,199216910,10690,10690,10690,10690,0
|
|
20230712,104000,199216910,10690,10700,10700,10690,120
|
|
20230712,103900,197934090,10690,10690,10690,10690,0
|
|
20230712,103800,197934090,10690,10690,10690,10690,0
|
|
20230712,103700,197934090,10690,10690,10690,10690,20
|
|
20230712,103600,197720290,10690,10690,10690,10690,1
|
|
20230712,103500,197709600,10690,10690,10690,10690,1
|
|
20230712,103400,197698910,10690,10690,10690,10690,0
|
|
20230712,103300,197698910,10690,10690,10690,10690,50
|
|
20230712,103200,197164410,10750,10750,10750,10750,2
|
|
20230712,103100,197142910,10680,10680,10680,10680,0
|
|
20230712,103000,197142910,10680,10700,10700,10680,100
|
|
20230712,102900,196074110,10690,10690,10690,10690,0
|
|
20230712,102800,196074110,10690,10720,10720,10690,2116
|
|
20230712,102700,173413420,10720,10720,10720,10720,0
|
|
20230712,102600,173413420,10720,10720,10720,10720,0
|
|
20230712,102500,173413420,10720,10720,10720,10720,0
|
|
20230712,102400,173413420,10720,10720,10720,10720,18
|
|
20230712,102300,173220460,10710,10720,10720,10710,2007
|
|
20230712,102200,151725440,10720,10720,10720,10720,148
|
|
20230712,102100,150138880,10730,10730,10730,10730,40
|
|
20230712,102000,149709680,10760,10760,10760,10760,90
|
|
20230712,101900,148741280,10760,10760,10760,10760,0
|
|
20230712,101800,148741280,10760,10770,10770,10760,510
|
|
20230712,101700,143248680,10760,10760,10760,10760,1
|
|
20230712,101600,143237920,10770,10770,10770,10770,3
|
|
20230712,101500,143205610,10750,10700,10750,10700,1072
|
|
20230712,101400,131714730,10710,10700,10710,10650,37
|
|
20230712,101300,131318530,10640,10640,10640,10640,150
|
|
20230712,101200,129722530,10640,10640,10640,10640,0
|
|
20230712,101100,129722530,10640,10640,10640,10640,50
|
|
20230712,101000,129190530,10630,10630,10630,10630,0
|
|
20230712,100900,129190530,10630,10630,10630,10630,0
|
|
20230712,100800,129190530,10630,10630,10630,10630,0
|
|
20230712,100700,129190530,10630,10630,10630,10630,150
|
|
20230712,100600,127596030,10630,10640,10640,10630,381
|
|
20230712,100500,123544460,10640,10640,10640,10640,0
|
|
20230712,100400,123544460,10640,10640,10640,10640,0
|
|
20230712,100300,123544460,10640,10640,10640,10640,500
|
|
20230712,100200,118224460,10640,10640,10640,10640,0
|
|
20230712,100100,118224460,10640,10640,10640,10640,0
|
|
20230712,100000,118224460,10640,10640,10640,10640,347
|
|
20230712,095900,114532380,10640,10640,10640,10640,310
|
|
20230712,095800,111233980,10650,10650,10650,10650,1
|
|
20230712,095700,111223330,10660,10660,10660,10660,0
|
|
20230712,095600,111223330,10660,10660,10660,10660,219
|
|
20230712,095500,108888790,10660,10660,10660,10660,0
|
|
20230712,095400,108888790,10660,10670,10670,10660,307
|
|
20230712,095300,105613980,10720,10670,10720,10670,2
|
|
20230712,095200,105592590,10660,10660,10660,10660,0
|
|
20230712,095100,105592590,10660,10660,10660,10660,138
|
|
20230712,095000,104121510,10670,10670,10670,10670,0
|
|
20230712,094900,104121510,10670,10690,10690,10670,588
|
|
20230712,094800,97840660,10690,10690,10690,10690,467
|
|
20230712,094700,92848430,10690,10690,10690,10690,119
|
|
20230712,094600,91576320,10690,10690,10690,10690,24
|
|
20230712,094500,91319760,10680,10680,10680,10680,0
|
|
20230712,094400,91319760,10680,10680,10680,10680,50
|
|
20230712,094300,90785760,10680,10700,10700,10680,303
|
|
20230712,094200,87546860,10730,10730,10730,10730,19
|
|
20230712,094100,87342990,10740,10700,10740,10700,352
|
|
20230712,094000,83568670,10720,10730,10730,10690,157
|
|
20230712,093900,81888830,10750,10750,10750,10750,0
|
|
20230712,093800,81888830,10750,10750,10750,10750,0
|
|
20230712,093700,81888830,10750,10750,10750,10750,0
|
|
20230712,093600,81888830,10750,10750,10750,10750,16
|
|
20230712,093500,81716830,10770,10760,10770,10750,1083
|
|
20230712,093400,70073560,10750,10730,10750,10730,357
|
|
20230712,093300,66239280,10730,10730,10730,10730,131
|
|
20230712,093200,64833650,10730,10730,10730,10730,20
|
|
20230712,093100,64619050,10660,10660,10660,10660,0
|
|
20230712,093000,64619050,10660,10660,10660,10660,0
|
|
20230712,092900,64619050,10660,10660,10660,10660,0
|
|
20230712,092800,64619050,10660,10660,10660,10660,1
|
|
20230712,092700,64608390,10700,10700,10700,10700,200
|
|
20230712,092600,62468390,10690,10690,10690,10690,0
|
|
20230712,092500,62468390,10690,10690,10690,10690,0
|
|
20230712,092400,62468390,10690,10690,10690,10690,1600
|
|
20230712,092300,45364390,10680,10680,10680,10680,0
|
|
20230712,092200,45364390,10680,10680,10680,10680,0
|
|
20230712,092100,45364390,10680,10700,10750,10680,1232
|
|
20230712,092000,32184240,10680,10680,10680,10680,484
|
|
20230712,091900,27015120,10610,10680,10680,10610,396
|
|
20230712,091800,22786690,10670,10670,10670,10670,0
|
|
20230712,091700,22786690,10670,10670,10670,10670,0
|
|
20230712,091600,22786690,10670,10670,10670,10670,1
|
|
20230712,091500,22776020,10670,10670,10670,10670,0
|
|
20230712,091400,22776020,10670,10650,10670,10650,400
|
|
20230712,091300,18510580,10670,10670,10670,10670,0
|
|
20230712,091200,18510580,10670,10590,10670,10590,102
|
|
20230712,091100,17430320,10590,10600,10600,10590,317
|
|
20230712,091000,14070300,10620,10620,10620,10620,814
|
|
20230712,090900,5425620,10620,10620,10620,10620,28
|
|
20230712,090800,5128260,10620,10620,10620,10620,0
|
|
20230712,090700,5128260,10620,10620,10620,10620,0
|
|
20230712,090600,5128260,10620,10620,10620,10620,0
|
|
20230712,090500,5128260,10620,10620,10620,10620,11
|
|
20230712,090400,5011440,10640,10640,10640,10640,0
|
|
20230712,090300,5011440,10640,10640,10640,10640,0
|
|
20230712,090200,5011440,10640,10640,10640,10640,291
|
|
20230712,090100,1915200,10640,10640,10640,10640,21
|
|
20230712,090000,1691760,10640,10640,10640,10640,159
|