601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185800,882083310,14420,14420,14420,14420,1577
|
|
20230712,185700,882083310,14420,14420,14420,14420,0
|
|
20230712,185600,882083310,14420,14420,14420,14420,0
|
|
20230712,185500,882083310,14420,14420,14420,14420,0
|
|
20230712,185400,882083310,14420,14420,14420,14420,0
|
|
20230712,185300,882083310,14420,14420,14420,14420,0
|
|
20230712,185200,882083310,14420,14420,14420,14420,0
|
|
20230712,185100,882083310,14420,14420,14420,14420,0
|
|
20230712,185000,882083310,14420,14420,14420,14420,0
|
|
20230712,184900,882083310,14420,14420,14420,14420,0
|
|
20230712,184800,882083310,14420,14420,14420,14420,0
|
|
20230712,184700,882083310,14420,14420,14420,14420,0
|
|
20230712,184600,882083310,14420,14420,14420,14420,0
|
|
20230712,184500,882083310,14420,14420,14420,14420,0
|
|
20230712,184400,882083310,14420,14420,14420,14420,0
|
|
20230712,184300,882083310,14420,14420,14420,14420,0
|
|
20230712,184200,882083310,14420,14420,14420,14420,0
|
|
20230712,184100,882083310,14420,14420,14420,14420,0
|
|
20230712,184000,882083310,14420,14420,14420,14420,0
|
|
20230712,183900,882083310,14420,14420,14420,14420,0
|
|
20230712,183800,882083310,14420,14420,14420,14420,0
|
|
20230712,183700,882083310,14420,14420,14420,14420,0
|
|
20230712,183600,882083310,14420,14420,14420,14420,0
|
|
20230712,183500,882083310,14420,14420,14420,14420,0
|
|
20230712,183400,882083310,14420,14420,14420,14420,0
|
|
20230712,183300,882083310,14420,14420,14420,14420,0
|
|
20230712,183200,882083310,14420,14420,14420,14420,0
|
|
20230712,183100,882083310,14420,14420,14420,14420,0
|
|
20230712,183000,882083310,14420,14420,14420,14420,0
|
|
20230712,182900,882083310,14420,14420,14420,14420,0
|
|
20230712,182800,882083310,14420,14420,14420,14420,1577
|
|
20230712,182700,882083310,14420,14420,14420,14420,0
|
|
20230712,182600,882083310,14420,14420,14420,14420,0
|
|
20230712,182500,882083310,14420,14420,14420,14420,0
|
|
20230712,182400,882083310,14420,14420,14420,14420,0
|
|
20230712,182300,882083310,14420,14420,14420,14420,0
|
|
20230712,182200,882083310,14420,14420,14420,14420,0
|
|
20230712,182100,882083310,14420,14420,14420,14420,0
|
|
20230712,182000,882083310,14420,14420,14420,14420,0
|
|
20230712,181900,882083310,14420,14420,14420,14420,0
|
|
20230712,181800,882083310,14420,14420,14420,14420,0
|
|
20230712,181700,882083310,14420,14420,14420,14420,0
|
|
20230712,181600,882083310,14420,14420,14420,14420,0
|
|
20230712,181500,882083310,14420,14420,14420,14420,0
|
|
20230712,181400,882083310,14420,14420,14420,14420,0
|
|
20230712,181300,882083310,14420,14420,14420,14420,0
|
|
20230712,181200,882083310,14420,14420,14420,14420,0
|
|
20230712,181100,882083310,14420,14420,14420,14420,0
|
|
20230712,181000,882083310,14420,14420,14420,14420,0
|
|
20230712,180900,882083310,14420,14420,14420,14420,0
|
|
20230712,180800,882083310,14420,14420,14420,14420,0
|
|
20230712,180700,882083310,14420,14420,14420,14420,0
|
|
20230712,180600,882083310,14420,14420,14420,14420,0
|
|
20230712,180500,882083310,14420,14420,14420,14420,0
|
|
20230712,180400,882083310,14420,14420,14420,14420,0
|
|
20230712,180300,882083310,14420,14420,14420,14420,0
|
|
20230712,180200,882083310,14420,14420,14420,14420,0
|
|
20230712,180100,882083310,14420,14420,14420,14420,0
|
|
20230712,180000,882083310,14420,14420,14420,14420,0
|
|
20230712,175900,882083310,14420,14420,14420,14420,0
|
|
20230712,175800,882083310,14420,14420,14420,14420,1577
|
|
20230712,175700,882083310,14420,14420,14420,14420,0
|
|
20230712,175600,882083310,14420,14420,14420,14420,0
|
|
20230712,175500,882083310,14420,14420,14420,14420,0
|
|
20230712,175400,882083310,14420,14420,14420,14420,0
|
|
20230712,175300,882083310,14420,14420,14420,14420,0
|
|
20230712,175200,882083310,14420,14420,14420,14420,0
|
|
20230712,175100,882083310,14420,14420,14420,14420,0
|
|
20230712,175000,882083310,14420,14420,14420,14420,0
|
|
20230712,174900,882083310,14420,14420,14420,14420,0
|
|
20230712,174800,882083310,14420,14420,14420,14420,0
|
|
20230712,174700,882083310,14420,14420,14420,14420,0
|
|
20230712,174600,882083310,14420,14420,14420,14420,0
|
|
20230712,174500,882083310,14420,14420,14420,14420,0
|
|
20230712,174400,882083310,14420,14420,14420,14420,0
|
|
20230712,174300,882083310,14420,14420,14420,14420,0
|
|
20230712,174200,882083310,14420,14420,14420,14420,0
|
|
20230712,174100,882083310,14420,14420,14420,14420,0
|
|
20230712,174000,882083310,14420,14420,14420,14420,0
|
|
20230712,173900,882083310,14420,14420,14420,14420,0
|
|
20230712,173800,882083310,14420,14420,14420,14420,0
|
|
20230712,173700,882083310,14420,14420,14420,14420,0
|
|
20230712,173600,882083310,14420,14420,14420,14420,0
|
|
20230712,173500,882083310,14420,14420,14420,14420,0
|
|
20230712,173400,882083310,14420,14420,14420,14420,0
|
|
20230712,173300,882083310,14420,14420,14420,14420,0
|
|
20230712,173200,882083310,14420,14420,14420,14420,0
|
|
20230712,173100,882083310,14420,14420,14420,14420,0
|
|
20230712,173000,882083310,14420,14420,14420,14420,0
|
|
20230712,172900,882083310,14420,14420,14420,14420,0
|
|
20230712,172800,882083310,14420,14420,14420,14420,1577
|
|
20230712,172700,882083310,14420,14420,14420,14420,0
|
|
20230712,172600,882083310,14420,14420,14420,14420,0
|
|
20230712,172500,882083310,14420,14420,14420,14420,0
|
|
20230712,172400,882083310,14420,14420,14420,14420,0
|
|
20230712,172300,882083310,14420,14420,14420,14420,0
|
|
20230712,172200,882083310,14420,14420,14420,14420,0
|
|
20230712,172100,882083310,14420,14420,14420,14420,0
|
|
20230712,172000,882083310,14420,14420,14420,14420,0
|
|
20230712,171900,882083310,14420,14420,14420,14420,0
|
|
20230712,171800,882083310,14420,14420,14420,14420,0
|
|
20230712,171700,882083310,14420,14420,14420,14420,0
|
|
20230712,171600,882083310,14420,14420,14420,14420,0
|
|
20230712,171500,882083310,14420,14420,14420,14420,0
|
|
20230712,171400,882083310,14420,14420,14420,14420,0
|
|
20230712,171300,882083310,14420,14420,14420,14420,0
|
|
20230712,171200,882083310,14420,14420,14420,14420,0
|
|
20230712,171100,882083310,14420,14420,14420,14420,0
|
|
20230712,171000,882083310,14420,14420,14420,14420,0
|
|
20230712,170900,882083310,14420,14420,14420,14420,0
|
|
20230712,170800,882083310,14420,14420,14420,14420,0
|
|
20230712,170700,882083310,14420,14420,14420,14420,0
|
|
20230712,170600,882083310,14420,14420,14420,14420,0
|
|
20230712,170500,882083310,14420,14420,14420,14420,0
|
|
20230712,170400,882083310,14420,14420,14420,14420,0
|
|
20230712,170300,882083310,14420,14420,14420,14420,0
|
|
20230712,170200,882083310,14420,14420,14420,14420,0
|
|
20230712,170100,882083310,14420,14420,14420,14420,0
|
|
20230712,170000,882083310,14420,14420,14420,14420,0
|
|
20230712,165900,882083310,14420,14420,14420,14420,0
|
|
20230712,165800,882083310,14420,14420,14420,14420,1577
|
|
20230712,165700,882083310,14420,14420,14420,14420,0
|
|
20230712,165600,882083310,14420,14420,14420,14420,0
|
|
20230712,165500,882083310,14420,14420,14420,14420,0
|
|
20230712,165400,882083310,14420,14420,14420,14420,0
|
|
20230712,165300,882083310,14420,14420,14420,14420,0
|
|
20230712,165200,882083310,14420,14420,14420,14420,0
|
|
20230712,165100,882083310,14420,14420,14420,14420,0
|
|
20230712,165000,882083310,14420,14420,14420,14420,0
|
|
20230712,164900,882083310,14420,14420,14420,14420,0
|
|
20230712,164800,882083310,14420,14420,14420,14420,0
|
|
20230712,164700,882083310,14420,14420,14420,14420,0
|
|
20230712,164600,882083310,14420,14420,14420,14420,0
|
|
20230712,164500,882083310,14420,14420,14420,14420,0
|
|
20230712,164400,882083310,14420,14420,14420,14420,0
|
|
20230712,164300,882083310,14420,14420,14420,14420,0
|
|
20230712,164200,882083310,14420,14420,14420,14420,0
|
|
20230712,164100,882083310,14420,14420,14420,14420,0
|
|
20230712,164000,882083310,14420,14420,14420,14420,0
|
|
20230712,163900,882083310,14420,14420,14420,14420,0
|
|
20230712,163800,882083310,14420,14420,14420,14420,0
|
|
20230712,163700,882083310,14420,14420,14420,14420,0
|
|
20230712,163600,882083310,14420,14420,14420,14420,0
|
|
20230712,163500,882083310,14420,14420,14420,14420,0
|
|
20230712,163400,882083310,14420,14420,14420,14420,0
|
|
20230712,163300,882083310,14420,14420,14420,14420,0
|
|
20230712,163200,882083310,14420,14420,14420,14420,0
|
|
20230712,163100,882083310,14420,14420,14420,14420,0
|
|
20230712,163000,882083310,14420,14420,14420,14420,0
|
|
20230712,162900,882083310,14420,14420,14420,14420,0
|
|
20230712,162800,882083310,14420,14420,14420,14420,1577
|
|
20230712,162700,882083310,14420,14420,14420,14420,0
|
|
20230712,162600,882083310,14420,14420,14420,14420,0
|
|
20230712,162500,882083310,14420,14420,14420,14420,0
|
|
20230712,162400,882083310,14420,14420,14420,14420,0
|
|
20230712,162300,882083310,14420,14420,14420,14420,0
|
|
20230712,162200,882083310,14420,14420,14420,14420,0
|
|
20230712,162100,882083310,14420,14420,14420,14420,0
|
|
20230712,162000,882083310,14420,14420,14420,14420,0
|
|
20230712,161900,882083310,14420,14420,14420,14420,0
|
|
20230712,161800,882083310,14420,14420,14420,14420,0
|
|
20230712,161700,882083310,14420,14420,14420,14420,0
|
|
20230712,161600,882083310,14420,14420,14420,14420,0
|
|
20230712,161500,882083310,14420,14420,14420,14420,0
|
|
20230712,161400,882083310,14420,14420,14420,14420,0
|
|
20230712,161300,882083310,14420,14420,14420,14420,0
|
|
20230712,161200,882083310,14420,14420,14420,14420,0
|
|
20230712,161100,882083310,14420,14420,14420,14420,0
|
|
20230712,161000,882083310,14420,14420,14420,14420,0
|
|
20230712,160900,882083310,14420,14420,14420,14420,0
|
|
20230712,160800,882083310,14420,14420,14420,14420,0
|
|
20230712,160700,882083310,14420,14420,14420,14420,0
|
|
20230712,160600,882083310,14420,14420,14420,14420,0
|
|
20230712,160500,882083310,14420,14420,14420,14420,0
|
|
20230712,160400,882083310,14420,14420,14420,14420,0
|
|
20230712,160300,882083310,14420,14420,14420,14420,0
|
|
20230712,160200,882083310,14420,14420,14420,14420,0
|
|
20230712,160100,882083310,14420,14420,14420,14420,0
|
|
20230712,160000,882083310,14420,14420,14420,14420,0
|
|
20230712,155900,882083310,14420,14420,14420,14420,0
|
|
20230712,155800,882083310,14420,14420,14420,14420,1577
|
|
20230712,155700,882083310,14420,14420,14420,14420,0
|
|
20230712,155600,882083310,14420,14420,14420,14420,0
|
|
20230712,155500,882083310,14420,14420,14420,14420,0
|
|
20230712,155400,882083310,14420,14420,14420,14420,0
|
|
20230712,155300,882083310,14420,14420,14420,14420,0
|
|
20230712,155200,882083310,14420,14420,14420,14420,0
|
|
20230712,155100,882083310,14420,14420,14420,14420,0
|
|
20230712,155000,882083310,14420,14420,14420,14420,0
|
|
20230712,154900,882083310,14420,14420,14420,14420,0
|
|
20230712,154800,882083310,14420,14420,14420,14420,0
|
|
20230712,154700,882083310,14420,14420,14420,14420,0
|
|
20230712,154600,882083310,14420,14420,14420,14420,0
|
|
20230712,154500,882083310,14420,14420,14420,14420,0
|
|
20230712,154400,882083310,14420,14420,14420,14420,0
|
|
20230712,154300,882083310,14420,14420,14420,14420,0
|
|
20230712,154200,882083310,14420,14420,14420,14420,0
|
|
20230712,154100,882083310,14420,14420,14420,14420,0
|
|
20230712,154000,882083310,14420,14420,14420,14420,0
|
|
20230712,153900,882083310,14420,14420,14420,14420,0
|
|
20230712,153800,882083310,14420,14420,14420,14420,0
|
|
20230712,153700,882083310,14420,14420,14420,14420,0
|
|
20230712,153600,882083310,14420,14420,14420,14420,0
|
|
20230712,153500,882083310,14420,14420,14420,14420,0
|
|
20230712,153400,882083310,14420,14420,14420,14420,0
|
|
20230712,153300,882083310,14420,14420,14420,14420,0
|
|
20230712,153200,882083310,14420,14420,14420,14420,0
|
|
20230712,153100,882083310,14420,14420,14420,14420,0
|
|
20230712,153000,882083310,14420,14420,14420,14420,1577
|
|
20230712,152900,859342970,14460,14460,14460,14460,0
|
|
20230712,152800,859342970,14460,14460,14460,14460,0
|
|
20230712,152700,859342970,14460,14460,14460,14460,0
|
|
20230712,152600,859342970,14460,14460,14460,14460,0
|
|
20230712,152500,859342970,14460,14460,14460,14460,0
|
|
20230712,152400,859342970,14460,14460,14460,14460,0
|
|
20230712,152300,859342970,14460,14460,14460,14460,0
|
|
20230712,152200,859342970,14460,14460,14460,14460,0
|
|
20230712,152100,859342970,14460,14460,14460,14460,0
|
|
20230712,152000,859342970,14460,14460,14460,14460,0
|
|
20230712,151900,859342970,14460,14460,14470,14450,175
|
|
20230712,151800,856812980,14460,14450,14470,14450,453
|
|
20230712,151700,850262460,14460,14450,14460,14450,105
|
|
20230712,151600,848745160,14450,14450,14450,14450,67
|
|
20230712,151500,847777010,14450,14450,14450,14450,56
|
|
20230712,151400,846967810,14450,14450,14450,14450,6
|
|
20230712,151300,846881110,14450,14450,14450,14450,15
|
|
20230712,151200,846664360,14440,14450,14450,14440,22
|
|
20230712,151100,846346510,14450,14450,14450,14450,0
|
|
20230712,151000,846346510,14450,14430,14450,14430,499
|
|
20230712,150900,839140180,14430,14440,14440,14430,45
|
|
20230712,150800,838490680,14420,14430,14440,14420,426
|
|
20230712,150700,832345400,14430,14440,14440,14430,125
|
|
20230712,150600,830541640,14440,14420,14440,14420,10
|
|
20230712,150500,830397380,14430,14420,14440,14420,184
|
|
20230712,150400,827742580,14420,14420,14420,14420,30
|
|
20230712,150300,827309980,14420,14430,14430,14420,100
|
|
20230712,150200,825867330,14430,14430,14430,14430,222
|
|
20230712,150100,822663870,14430,14420,14430,14420,206
|
|
20230712,150000,819693330,14430,14430,14430,14430,149
|
|
20230712,145900,817543260,14410,14410,14410,14410,0
|
|
20230712,145800,817543260,14410,14410,14410,14410,15
|
|
20230712,145700,817327110,14420,14420,14420,14420,63
|
|
20230712,145600,816418650,14430,14430,14430,14430,69
|
|
20230712,145500,815422980,14400,14400,14400,14400,0
|
|
20230712,145400,815422980,14400,14400,14400,14400,16
|
|
20230712,145300,815192580,14400,14400,14400,14400,2
|
|
20230712,145200,815163780,14400,14420,14420,14400,213
|
|
20230712,145100,812094530,14420,14420,14420,14420,296
|
|
20230712,145000,807826210,14420,14420,14420,14420,0
|
|
20230712,144900,807826210,14420,14420,14420,14420,0
|
|
20230712,144800,807826210,14420,14410,14420,14410,118
|
|
20230712,144700,806125820,14410,14410,14410,14410,0
|
|
20230712,144600,806125820,14410,14410,14410,14410,5
|
|
20230712,144500,806053770,14400,14400,14400,14400,0
|
|
20230712,144400,806053770,14400,14400,14400,14400,0
|
|
20230712,144300,806053770,14400,14400,14400,14400,34
|
|
20230712,144200,805564170,14400,14400,14400,14400,8
|
|
20230712,144100,805448970,14400,14400,14400,14400,0
|
|
20230712,144000,805448970,14400,14400,14400,14400,15
|
|
20230712,143900,805232970,14400,14400,14400,14400,6
|
|
20230712,143800,805146570,14400,14400,14400,14400,0
|
|
20230712,143700,805146570,14400,14400,14400,14400,711
|
|
20230712,143600,794908170,14400,14400,14400,14400,3
|
|
20230712,143500,794864970,14400,14400,14400,14400,1
|
|
20230712,143400,794850570,14400,14400,14400,14400,0
|
|
20230712,143300,794850570,14400,14400,14400,14400,100
|
|
20230712,143200,793410570,14420,14420,14420,14420,30
|
|
20230712,143100,792977970,14430,14430,14430,14430,0
|
|
20230712,143000,792977970,14430,14430,14430,14430,0
|
|
20230712,142900,792977970,14430,14430,14430,14430,10
|
|
20230712,142800,792833670,14430,14420,14430,14420,653
|
|
20230712,142700,783412380,14400,14400,14400,14400,10
|
|
20230712,142600,783268380,14400,14400,14400,14400,518
|
|
20230712,142500,775809180,14400,14400,14400,14400,415
|
|
20230712,142400,769833180,14400,14410,14410,14400,100
|
|
20230712,142300,768393170,14400,14400,14400,14400,0
|
|
20230712,142200,768393170,14400,14410,14420,14400,232
|
|
20230712,142100,765048400,14410,14410,14410,14410,0
|
|
20230712,142000,765048400,14410,14400,14410,14400,156
|
|
20230712,141900,762801500,14400,14400,14400,14400,0
|
|
20230712,141800,762801500,14400,14400,14400,14400,75
|
|
20230712,141700,761721500,14400,14400,14400,14400,48
|
|
20230712,141600,761030300,14400,14400,14400,14400,7
|
|
20230712,141500,760929500,14400,14400,14400,14400,24
|
|
20230712,141400,760583900,14400,14390,14400,14390,82
|
|
20230712,141300,759403820,14420,14420,14420,14420,0
|
|
20230712,141200,759403820,14420,14420,14420,14420,0
|
|
20230712,141100,759403820,14420,14420,14420,14420,5
|
|
20230712,141000,759331720,14420,14400,14420,14390,292
|
|
20230712,140900,755128430,14400,14420,14420,14400,107
|
|
20230712,140800,753587490,14390,14390,14390,14390,0
|
|
20230712,140700,753587490,14390,14390,14390,14390,0
|
|
20230712,140600,753587490,14390,14390,14390,14390,0
|
|
20230712,140500,753587490,14390,14400,14400,14390,2116
|
|
20230712,140400,723137680,14400,14400,14400,14400,100
|
|
20230712,140300,721697680,14400,14400,14400,14400,0
|
|
20230712,140200,721697680,14400,14400,14400,14400,69
|
|
20230712,140100,720704080,14400,14420,14420,14400,130
|
|
20230712,140000,718830700,14420,14400,14420,14400,2
|
|
20230712,135900,718801880,14390,14390,14390,14390,50
|
|
20230712,135800,718082380,14400,14400,14400,14400,0
|
|
20230712,135700,718082380,14400,14400,14400,14400,429
|
|
20230712,135600,711904780,14400,14400,14400,14400,52
|
|
20230712,135500,711155980,14400,14400,14400,14400,100
|
|
20230712,135400,709715980,14400,14400,14400,14400,10
|
|
20230712,135300,709571980,14430,14430,14430,14430,0
|
|
20230712,135200,709571980,14430,14430,14430,14430,0
|
|
20230712,135100,709571980,14430,14430,14430,14430,0
|
|
20230712,135000,709571980,14430,14430,14430,14430,0
|
|
20230712,134900,709571980,14430,14390,14430,14390,5
|
|
20230712,134800,709499950,14390,14390,14390,14390,1
|
|
20230712,134700,709485560,14440,14440,14440,14440,182
|
|
20230712,134600,706857480,14440,14440,14440,14440,0
|
|
20230712,134500,706857480,14440,14420,14440,14420,219
|
|
20230712,134400,703696060,14420,14400,14420,14400,1652
|
|
20230712,134300,679903550,14410,14420,14430,14400,211
|
|
20230712,134200,676862350,14420,14420,14430,14420,342
|
|
20230712,134100,671927630,14430,14420,14430,14420,440
|
|
20230712,134000,665582230,14430,14430,14430,14430,223
|
|
20230712,133900,662364340,14430,14430,14430,14430,288
|
|
20230712,133800,658208500,14440,14380,14440,14380,2458
|
|
20230712,133700,622774030,14380,14380,14380,14380,50
|
|
20230712,133600,622055030,14380,14380,14380,14380,10
|
|
20230712,133500,621911230,14380,14380,14380,14380,10
|
|
20230712,133400,621767430,14380,14380,14380,14380,0
|
|
20230712,133300,621767430,14380,14350,14380,14350,12
|
|
20230712,133200,621595050,14350,14350,14350,14350,30
|
|
20230712,133100,621164550,14350,14350,14350,14350,10
|
|
20230712,133000,621021050,14350,14350,14350,14350,38
|
|
20230712,132900,620475750,14350,14350,14350,14350,10
|
|
20230712,132800,620332250,14350,14350,14350,14350,8
|
|
20230712,132700,620217450,14350,14340,14350,14340,12
|
|
20230712,132600,620045270,14360,14360,14360,14360,6
|
|
20230712,132500,619959110,14360,14360,14360,14360,0
|
|
20230712,132400,619959110,14360,14360,14360,14360,4
|
|
20230712,132300,619901670,14380,14360,14380,14360,137
|
|
20230712,132200,617934070,14360,14360,14360,14360,0
|
|
20230712,132100,617934070,14360,14350,14360,14350,92
|
|
20230712,132000,616613690,14340,14340,14350,14340,142
|
|
20230712,131900,614577150,14340,14310,14340,14310,465
|
|
20230712,131800,607914600,14320,14320,14320,14320,0
|
|
20230712,131700,607914600,14320,14320,14320,14310,39
|
|
20230712,131600,607356150,14310,14310,14320,14310,8
|
|
20230712,131500,607241660,14320,14320,14320,14320,12
|
|
20230712,131400,607069820,14320,14300,14320,14300,464
|
|
20230712,131300,600434240,14300,14290,14300,14290,95
|
|
20230712,131200,599076520,14300,14300,14300,14290,92
|
|
20230712,131100,597761560,14300,14300,14300,14300,16
|
|
20230712,131000,597532760,14300,14290,14310,14290,102
|
|
20230712,130900,596074440,14310,14300,14310,14300,491
|
|
20230712,130800,589052690,14300,14310,14310,14300,146
|
|
20230712,130700,586963780,14310,14310,14310,14310,75
|
|
20230712,130600,585890530,14320,14310,14320,14310,69
|
|
20230712,130500,584902950,14310,14320,14320,14310,403
|
|
20230712,130400,579132040,14320,14320,14320,14320,11
|
|
20230712,130300,578974520,14320,14320,14330,14320,157
|
|
20230712,130200,576725660,14320,14310,14320,14310,168
|
|
20230712,130100,574321490,14310,14310,14310,14310,0
|
|
20230712,130000,574321490,14310,14310,14330,14310,289
|
|
20230712,125900,570184940,14330,14320,14330,14320,121
|
|
20230712,125800,568452100,14330,14340,14370,14330,233
|
|
20230712,125700,565111980,14340,14330,14340,14330,56
|
|
20230712,125600,564309280,14330,14330,14330,14330,9
|
|
20230712,125500,564180310,14310,14310,14310,14310,0
|
|
20230712,125400,564180310,14310,14310,14310,14310,5
|
|
20230712,125300,564108760,14330,14330,14330,14330,0
|
|
20230712,125200,564108760,14330,14330,14330,14330,5
|
|
20230712,125100,564037110,14310,14310,14340,14310,280
|
|
20230712,125000,560029920,14310,14290,14310,14290,220
|
|
20230712,124900,556883870,14300,14290,14300,14290,65
|
|
20230712,124800,555954910,14300,14290,14300,14290,120
|
|
20230712,124700,554239960,14290,14290,14290,14290,0
|
|
20230712,124600,554239960,14290,14290,14290,14290,9
|
|
20230712,124500,554111350,14280,14290,14290,14280,100
|
|
20230712,124400,552683320,14290,14290,14290,14290,21
|
|
20230712,124300,552383230,14280,14290,14290,14280,31
|
|
20230712,124200,551940270,14290,14290,14290,14290,0
|
|
20230712,124100,551940270,14290,14290,14290,14290,0
|
|
20230712,124000,551940270,14290,14290,14290,14290,0
|
|
20230712,123900,551940270,14290,14300,14300,14290,14
|
|
20230712,123800,551740190,14300,14300,14300,14300,1
|
|
20230712,123700,551725890,14300,14310,14310,14300,29
|
|
20230712,123600,551311060,14310,14310,14310,14310,0
|
|
20230712,123500,551311060,14310,14310,14310,14310,0
|
|
20230712,123400,551311060,14310,14310,14310,14310,0
|
|
20230712,123300,551311060,14310,14310,14310,14310,2
|
|
20230712,123200,551282440,14300,14300,14300,14300,10
|
|
20230712,123100,551139440,14300,14310,14310,14300,24
|
|
20230712,123000,550796230,14320,14320,14320,14320,0
|
|
20230712,122900,550796230,14320,14320,14320,14320,0
|
|
20230712,122800,550796230,14320,14320,14320,14320,0
|
|
20230712,122700,550796230,14320,14320,14320,14320,0
|
|
20230712,122600,550796230,14320,14280,14320,14280,47
|
|
20230712,122500,550124550,14290,14300,14300,14290,101
|
|
20230712,122400,548680370,14320,14300,14320,14300,7
|
|
20230712,122300,548580230,14320,14320,14320,14320,1
|
|
20230712,122200,548565910,14330,14330,14330,14330,0
|
|
20230712,122100,548565910,14330,14320,14330,14320,3
|
|
20230712,122000,548522930,14340,14340,14340,14340,0
|
|
20230712,121900,548522930,14340,14300,14340,14300,64
|
|
20230712,121800,547607340,14340,14340,14340,14340,0
|
|
20230712,121700,547607340,14340,14330,14340,14330,3
|
|
20230712,121600,547564330,14340,14310,14340,14300,54
|
|
20230712,121500,546791650,14340,14320,14340,14310,369
|
|
20230712,121400,541510380,14320,14320,14320,14320,59
|
|
20230712,121300,540665500,14340,14340,14340,14340,10
|
|
20230712,121200,540522100,14340,14340,14340,14340,52
|
|
20230712,121100,539776420,14340,14340,14340,14340,236
|
|
20230712,121000,536392180,14340,14340,14340,14340,0
|
|
20230712,120900,536392180,14340,14300,14340,14300,53
|
|
20230712,120800,535633920,14340,14320,14340,14310,749
|
|
20230712,120700,524913320,14330,14330,14330,14330,4
|
|
20230712,120600,524856000,14320,14320,14320,14320,0
|
|
20230712,120500,524856000,14320,14320,14320,14320,7
|
|
20230712,120400,524755760,14350,14320,14350,14310,439
|
|
20230712,120300,518468880,14320,14320,14320,14320,0
|
|
20230712,120200,518468880,14320,14320,14320,14320,0
|
|
20230712,120100,518468880,14320,14320,14320,14320,1
|
|
20230712,120000,518454560,14380,14380,14380,14380,1
|
|
20230712,115900,518440180,14390,14370,14390,14370,379
|
|
20230712,115800,512991600,14370,14370,14370,14370,0
|
|
20230712,115700,512991600,14370,14370,14370,14370,0
|
|
20230712,115600,512991600,14370,14350,14370,14350,238
|
|
20230712,115500,509575650,14350,14300,14350,14300,399
|
|
20230712,115400,503864650,14300,14300,14300,14300,63
|
|
20230712,115300,502963750,14300,14300,14300,14300,5
|
|
20230712,115200,502892250,14300,14300,14300,14300,2
|
|
20230712,115100,502863650,14280,14280,14280,14280,8
|
|
20230712,115000,502749410,14280,14280,14290,14270,199
|
|
20230712,114900,499908090,14280,14280,14280,14280,15
|
|
20230712,114800,499693890,14280,14280,14280,14280,11
|
|
20230712,114700,499536810,14270,14260,14270,14260,19
|
|
20230712,114600,499265740,14260,14270,14270,14260,481
|
|
20230712,114500,492405310,14270,14280,14280,14270,62
|
|
20230712,114400,491520470,14280,14280,14280,14280,38
|
|
20230712,114300,490977830,14290,14290,14290,14290,0
|
|
20230712,114200,490977830,14290,14270,14300,14270,408
|
|
20230712,114100,485154630,14280,14290,14290,14280,101
|
|
20230712,114000,483711870,14310,14300,14310,14300,121
|
|
20230712,113900,481980970,14310,14290,14310,14290,51
|
|
20230712,113800,481251600,14300,14300,14300,14300,0
|
|
20230712,113700,481251600,14300,14300,14300,14300,0
|
|
20230712,113600,481251600,14300,14300,14300,14300,79
|
|
20230712,113500,480121900,14310,14310,14310,14310,0
|
|
20230712,113400,480121900,14310,14300,14310,14300,85
|
|
20230712,113300,478906260,14320,14310,14320,14310,62
|
|
20230712,113200,478018920,14320,14320,14320,14320,3
|
|
20230712,113100,477975960,14320,14270,14320,14270,112
|
|
20230712,113000,476373420,14270,14310,14310,14270,53
|
|
20230712,112900,475616590,14270,14270,14270,14270,0
|
|
20230712,112800,475616590,14270,14310,14310,14270,206
|
|
20230712,112700,472668770,14310,14310,14310,14310,0
|
|
20230712,112600,472668770,14310,14300,14310,14300,61
|
|
20230712,112500,471796160,14300,14300,14300,14300,1
|
|
20230712,112400,471781860,14300,14280,14300,14250,398
|
|
20230712,112300,466104980,14280,14270,14280,14270,21
|
|
20230712,112200,465805220,14300,14300,14300,14300,0
|
|
20230712,112100,465805220,14300,14300,14300,14300,10
|
|
20230712,112000,465662220,14300,14270,14300,14270,80
|
|
20230712,111900,464520280,14280,14280,14300,14280,71
|
|
20230712,111800,463506200,14280,14300,14300,14280,10
|
|
20230712,111700,463363260,14300,14280,14300,14270,20
|
|
20230712,111600,463077580,14280,14300,14300,14280,243
|
|
20230712,111500,459605090,14300,14300,14300,14300,32
|
|
20230712,111400,459147490,14300,14300,14300,14300,6
|
|
20230712,111300,459061690,14310,14300,14310,14300,55
|
|
20230712,111200,458275070,14290,14330,14330,14290,1132
|
|
20230712,111100,442084440,14330,14320,14340,14320,141
|
|
20230712,111000,440064910,14320,14330,14350,14310,153
|
|
20230712,110900,437873970,14330,14340,14350,14320,225
|
|
20230712,110800,434649710,14330,14350,14350,14330,7
|
|
20230712,110700,434549290,14350,14330,14350,14330,9
|
|
20230712,110600,434420280,14330,14330,14330,14330,1
|
|
20230712,110500,434405950,14370,14330,14380,14330,181
|
|
20230712,110400,431810560,14380,14350,14380,14350,119
|
|
20230712,110300,430102340,14380,14340,14380,14340,114
|
|
20230712,110200,428466820,14380,14360,14380,14350,481
|
|
20230712,110100,421561470,14380,14380,14380,14380,1
|
|
20230712,110000,421547090,14390,14390,14390,14360,210
|
|
20230712,105900,418527220,14390,14380,14390,14370,1033
|
|
20230712,105800,403673610,14390,14390,14390,14390,0
|
|
20230712,105700,403673610,14390,14390,14400,14390,258
|
|
20230712,105600,399960830,14400,14400,14400,14400,1
|
|
20230712,105500,399946430,14400,14400,14400,14400,0
|
|
20230712,105400,399946430,14400,14390,14400,14390,275
|
|
20230712,105300,395988800,14390,14400,14400,14390,11
|
|
20230712,105200,395830500,14380,14380,14380,14380,24
|
|
20230712,105100,395485380,14380,14400,14400,14380,217
|
|
20230712,105000,392362210,14410,14410,14410,14410,0
|
|
20230712,104900,392362210,14410,14410,14410,14410,0
|
|
20230712,104800,392362210,14410,14390,14410,14390,117
|
|
20230712,104700,390678240,14410,14390,14410,14390,59
|
|
20230712,104600,389829050,14410,14410,14410,14410,0
|
|
20230712,104500,389829050,14410,14380,14410,14380,2
|
|
20230712,104400,389800260,14410,14410,14410,14410,0
|
|
20230712,104300,389800260,14410,14390,14410,14380,65
|
|
20230712,104200,388865070,14420,14420,14420,14420,14
|
|
20230712,104100,388663190,14420,14380,14420,14380,63
|
|
20230712,104000,387756730,14380,14410,14410,14380,72
|
|
20230712,103900,386720330,14420,14390,14430,14380,990
|
|
20230712,103800,372461000,14420,14420,14420,14420,23
|
|
20230712,103700,372129340,14420,14380,14420,14380,714
|
|
20230712,103600,361857460,14420,14420,14420,14420,0
|
|
20230712,103500,361857460,14420,14380,14420,14380,283
|
|
20230712,103400,357786240,14380,14380,14380,14380,0
|
|
20230712,103300,357786240,14380,14380,14380,14380,11
|
|
20230712,103200,357628060,14380,14390,14390,14380,16
|
|
20230712,103100,357397910,14430,14390,14440,14390,135
|
|
20230712,103000,355454670,14440,14410,14440,14380,917
|
|
20230712,102900,342253970,14420,14420,14420,14420,10
|
|
20230712,102800,342109770,14440,14420,14440,14420,2
|
|
20230712,102700,342080910,14420,14440,14440,14420,91
|
|
20230712,102600,340766930,14450,14440,14450,14440,95
|
|
20230712,102500,339394980,14440,14440,14440,14440,0
|
|
20230712,102400,339394980,14440,14440,14440,14440,1
|
|
20230712,102300,339380540,14440,14420,14440,14420,82
|
|
20230712,102200,338197860,14440,14440,14440,14440,1
|
|
20230712,102100,338183420,14430,14440,14440,14420,173
|
|
20230712,102000,335688370,14440,14440,14440,14440,15
|
|
20230712,101900,335471770,14450,14460,14460,14450,131
|
|
20230712,101800,333578810,14480,14480,14480,14480,0
|
|
20230712,101700,333578810,14480,14480,14480,14480,0
|
|
20230712,101600,333578810,14480,14480,14480,14480,2
|
|
20230712,101500,333549850,14490,14490,14490,14490,0
|
|
20230712,101400,333549850,14490,14490,14490,14490,1
|
|
20230712,101300,333535360,14420,14420,14420,14420,1
|
|
20230712,101200,333520940,14510,14490,14520,14490,35
|
|
20230712,101100,333013280,14410,14500,14520,14410,1002
|
|
20230712,101000,318488210,14520,14500,14520,14500,48
|
|
20230712,100900,317791740,14400,14440,14440,14400,311
|
|
20230712,100800,313309350,14510,14480,14510,14480,603
|
|
20230712,100700,304570980,14490,14490,14490,14490,0
|
|
20230712,100600,304570980,14490,14450,14490,14450,216
|
|
20230712,100500,301448570,14490,14500,14500,14490,104
|
|
20230712,100400,299941600,14520,14520,14520,14500,246
|
|
20230712,100300,296372080,14520,14530,14530,14510,47
|
|
20230712,100200,295689730,14540,14540,14540,14540,10
|
|
20230712,100100,295544330,14540,14540,14540,14540,77
|
|
20230712,100000,294424750,14540,14520,14540,14520,9
|
|
20230712,095900,294293990,14530,14530,14530,14530,3
|
|
20230712,095800,294250400,14550,14550,14550,14550,0
|
|
20230712,095700,294250400,14550,14550,14560,14550,41
|
|
20230712,095600,293653560,14550,14550,14570,14550,710
|
|
20230712,095500,283316680,14570,14550,14580,14550,1259
|
|
20230712,095400,264983710,14540,14460,14540,14460,3733
|
|
20230712,095300,210862990,14460,14450,14460,14450,96
|
|
20230712,095200,209475600,14450,14450,14450,14450,3
|
|
20230712,095100,209432250,14460,14420,14460,14420,409
|
|
20230712,095000,203528940,14420,14420,14420,14420,0
|
|
20230712,094900,203528940,14420,14420,14420,14420,30
|
|
20230712,094800,203096340,14420,14460,14460,14420,2
|
|
20230712,094700,203067460,14460,14460,14460,14460,9
|
|
20230712,094600,202937320,14470,14470,14470,14470,0
|
|
20230712,094500,202937320,14470,14470,14470,14470,0
|
|
20230712,094400,202937320,14470,14420,14470,14420,58
|
|
20230712,094300,202100490,14440,14440,14440,14440,0
|
|
20230712,094200,202100490,14440,14440,14460,14420,376
|
|
20230712,094100,196675010,14460,14430,14460,14430,88
|
|
20230712,094000,195404690,14480,14430,14480,14430,2
|
|
20230712,093900,195375780,14480,14470,14490,14470,853
|
|
20230712,093800,183027540,14470,14440,14470,14440,348
|
|
20230712,093700,177998160,14440,14430,14440,14430,104
|
|
20230712,093600,176497330,14430,14430,14430,14430,5
|
|
20230712,093500,176425180,14430,14450,14460,14430,18
|
|
20230712,093400,176165100,14450,14450,14460,14450,116
|
|
20230712,093300,174488810,14450,14450,14460,14450,63
|
|
20230712,093200,173578340,14470,14440,14470,14440,423
|
|
20230712,093100,167464090,14440,14440,14450,14430,26
|
|
20230712,093000,167088660,14430,14450,14450,14430,329
|
|
20230712,092900,162336690,14450,14430,14450,14430,343
|
|
20230712,092800,157384050,14420,14420,14420,14420,30
|
|
20230712,092700,156951450,14450,14400,14450,14400,258
|
|
20230712,092600,153228350,14460,14410,14460,14400,390
|
|
20230712,092500,147609160,14400,14470,14470,14400,50
|
|
20230712,092400,146888290,14470,14460,14480,14400,2026
|
|
20230712,092300,117657150,14470,14390,14470,14390,763
|
|
20230712,092200,106636820,14430,14390,14430,14390,382
|
|
20230712,092100,101129160,14390,14410,14430,14390,96
|
|
20230712,092000,99745580,14410,14410,14440,14410,156
|
|
20230712,091900,97497000,14410,14410,14440,14410,342
|
|
20230712,091800,92561750,14450,14410,14460,14410,313
|
|
20230712,091700,88048280,14410,14410,14410,14360,417
|
|
20230712,091600,82039460,14410,14360,14410,14350,396
|
|
20230712,091500,76347190,14390,14360,14390,14360,47
|
|
20230712,091400,75670990,14400,14400,14400,14400,3
|
|
20230712,091300,75627790,14400,14460,14460,14400,491
|
|
20230712,091200,68547030,14480,14480,14480,14480,39
|
|
20230712,091100,67982310,14490,14410,14500,14410,1637
|
|
20230712,091000,44336360,14410,14400,14410,14400,7
|
|
20230712,090900,44235500,14420,14370,14430,14370,601
|
|
20230712,090800,35584120,14350,14340,14350,14300,522
|
|
20230712,090700,28096350,14340,14340,14340,14340,4
|
|
20230712,090600,28038990,14340,14330,14340,14330,390
|
|
20230712,090500,22450120,14330,14320,14330,14320,26
|
|
20230712,090400,22077710,14320,14300,14320,14300,66
|
|
20230712,090300,21132610,14320,14300,14320,14300,537
|
|
20230712,090200,13452440,14300,14320,14320,14300,142
|
|
20230712,090100,11420390,14330,14350,14380,14330,84
|
|
20230712,090000,10215100,14350,14290,14380,14290,714
|