689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,202600,112566700,14620,14620,14620,14620,363
|
|
20230712,202500,112566700,14620,14620,14620,14620,0
|
|
20230712,202400,112566700,14620,14620,14620,14620,0
|
|
20230712,202300,112566700,14620,14620,14620,14620,0
|
|
20230712,202200,112566700,14620,14620,14620,14620,0
|
|
20230712,202100,112566700,14620,14620,14620,14620,0
|
|
20230712,202000,112566700,14620,14620,14620,14620,0
|
|
20230712,201900,112566700,14620,14620,14620,14620,0
|
|
20230712,201800,112566700,14620,14620,14620,14620,0
|
|
20230712,201700,112566700,14620,14620,14620,14620,0
|
|
20230712,201600,112566700,14620,14620,14620,14620,0
|
|
20230712,201500,112566700,14620,14620,14620,14620,0
|
|
20230712,201400,112566700,14620,14620,14620,14620,0
|
|
20230712,201300,112566700,14620,14620,14620,14620,0
|
|
20230712,201200,112566700,14620,14620,14620,14620,0
|
|
20230712,201100,112566700,14620,14620,14620,14620,0
|
|
20230712,201000,112566700,14620,14620,14620,14620,0
|
|
20230712,200900,112566700,14620,14620,14620,14620,0
|
|
20230712,200800,112566700,14620,14620,14620,14620,0
|
|
20230712,200700,112566700,14620,14620,14620,14620,0
|
|
20230712,200600,112566700,14620,14620,14620,14620,0
|
|
20230712,200500,112566700,14620,14620,14620,14620,0
|
|
20230712,200400,112566700,14620,14620,14620,14620,0
|
|
20230712,200300,112566700,14620,14620,14620,14620,0
|
|
20230712,200200,112566700,14620,14620,14620,14620,0
|
|
20230712,200100,112566700,14620,14620,14620,14620,0
|
|
20230712,200000,112566700,14620,14620,14620,14620,0
|
|
20230712,195900,112566700,14620,14620,14620,14620,0
|
|
20230712,195800,112566700,14620,14620,14620,14620,0
|
|
20230712,195700,112566700,14620,14620,14620,14620,0
|
|
20230712,195600,112566700,14620,14620,14620,14620,363
|
|
20230712,195500,112566700,14620,14620,14620,14620,0
|
|
20230712,195400,112566700,14620,14620,14620,14620,0
|
|
20230712,195300,112566700,14620,14620,14620,14620,0
|
|
20230712,195200,112566700,14620,14620,14620,14620,0
|
|
20230712,195100,112566700,14620,14620,14620,14620,0
|
|
20230712,195000,112566700,14620,14620,14620,14620,0
|
|
20230712,194900,112566700,14620,14620,14620,14620,0
|
|
20230712,194800,112566700,14620,14620,14620,14620,0
|
|
20230712,194700,112566700,14620,14620,14620,14620,0
|
|
20230712,194600,112566700,14620,14620,14620,14620,0
|
|
20230712,194500,112566700,14620,14620,14620,14620,0
|
|
20230712,194400,112566700,14620,14620,14620,14620,0
|
|
20230712,194300,112566700,14620,14620,14620,14620,0
|
|
20230712,194200,112566700,14620,14620,14620,14620,0
|
|
20230712,194100,112566700,14620,14620,14620,14620,0
|
|
20230712,194000,112566700,14620,14620,14620,14620,0
|
|
20230712,193900,112566700,14620,14620,14620,14620,0
|
|
20230712,193800,112566700,14620,14620,14620,14620,0
|
|
20230712,193700,112566700,14620,14620,14620,14620,0
|
|
20230712,193600,112566700,14620,14620,14620,14620,0
|
|
20230712,193500,112566700,14620,14620,14620,14620,0
|
|
20230712,193400,112566700,14620,14620,14620,14620,0
|
|
20230712,193300,112566700,14620,14620,14620,14620,0
|
|
20230712,193200,112566700,14620,14620,14620,14620,0
|
|
20230712,193100,112566700,14620,14620,14620,14620,0
|
|
20230712,193000,112566700,14620,14620,14620,14620,0
|
|
20230712,192900,112566700,14620,14620,14620,14620,0
|
|
20230712,192800,112566700,14620,14620,14620,14620,0
|
|
20230712,192700,112566700,14620,14620,14620,14620,0
|
|
20230712,192600,112566700,14620,14620,14620,14620,363
|
|
20230712,192500,112566700,14620,14620,14620,14620,0
|
|
20230712,192400,112566700,14620,14620,14620,14620,0
|
|
20230712,192300,112566700,14620,14620,14620,14620,0
|
|
20230712,192200,112566700,14620,14620,14620,14620,0
|
|
20230712,192100,112566700,14620,14620,14620,14620,0
|
|
20230712,192000,112566700,14620,14620,14620,14620,0
|
|
20230712,191900,112566700,14620,14620,14620,14620,0
|
|
20230712,191800,112566700,14620,14620,14620,14620,0
|
|
20230712,191700,112566700,14620,14620,14620,14620,0
|
|
20230712,191600,112566700,14620,14620,14620,14620,0
|
|
20230712,191500,112566700,14620,14620,14620,14620,0
|
|
20230712,191400,112566700,14620,14620,14620,14620,0
|
|
20230712,191300,112566700,14620,14620,14620,14620,0
|
|
20230712,191200,112566700,14620,14620,14620,14620,0
|
|
20230712,191100,112566700,14620,14620,14620,14620,0
|
|
20230712,191000,112566700,14620,14620,14620,14620,0
|
|
20230712,190900,112566700,14620,14620,14620,14620,0
|
|
20230712,190800,112566700,14620,14620,14620,14620,0
|
|
20230712,190700,112566700,14620,14620,14620,14620,0
|
|
20230712,190600,112566700,14620,14620,14620,14620,0
|
|
20230712,190500,112566700,14620,14620,14620,14620,0
|
|
20230712,190400,112566700,14620,14620,14620,14620,0
|
|
20230712,190300,112566700,14620,14620,14620,14620,0
|
|
20230712,190200,112566700,14620,14620,14620,14620,0
|
|
20230712,190100,112566700,14620,14620,14620,14620,0
|
|
20230712,190000,112566700,14620,14620,14620,14620,0
|
|
20230712,185900,112566700,14620,14620,14620,14620,0
|
|
20230712,185800,112566700,14620,14620,14620,14620,0
|
|
20230712,185700,112566700,14620,14620,14620,14620,0
|
|
20230712,185600,112566700,14620,14620,14620,14620,363
|
|
20230712,185500,112566700,14620,14620,14620,14620,0
|
|
20230712,185400,112566700,14620,14620,14620,14620,0
|
|
20230712,185300,112566700,14620,14620,14620,14620,0
|
|
20230712,185200,112566700,14620,14620,14620,14620,0
|
|
20230712,185100,112566700,14620,14620,14620,14620,0
|
|
20230712,185000,112566700,14620,14620,14620,14620,0
|
|
20230712,184900,112566700,14620,14620,14620,14620,0
|
|
20230712,184800,112566700,14620,14620,14620,14620,0
|
|
20230712,184700,112566700,14620,14620,14620,14620,0
|
|
20230712,184600,112566700,14620,14620,14620,14620,0
|
|
20230712,184500,112566700,14620,14620,14620,14620,0
|
|
20230712,184400,112566700,14620,14620,14620,14620,0
|
|
20230712,184300,112566700,14620,14620,14620,14620,0
|
|
20230712,184200,112566700,14620,14620,14620,14620,0
|
|
20230712,184100,112566700,14620,14620,14620,14620,0
|
|
20230712,184000,112566700,14620,14620,14620,14620,0
|
|
20230712,183900,112566700,14620,14620,14620,14620,0
|
|
20230712,183800,112566700,14620,14620,14620,14620,0
|
|
20230712,183700,112566700,14620,14620,14620,14620,0
|
|
20230712,183600,112566700,14620,14620,14620,14620,0
|
|
20230712,183500,112566700,14620,14620,14620,14620,0
|
|
20230712,183400,112566700,14620,14620,14620,14620,0
|
|
20230712,183300,112566700,14620,14620,14620,14620,0
|
|
20230712,183200,112566700,14620,14620,14620,14620,0
|
|
20230712,183100,112566700,14620,14620,14620,14620,0
|
|
20230712,183000,112566700,14620,14620,14620,14620,0
|
|
20230712,182900,112566700,14620,14620,14620,14620,0
|
|
20230712,182800,112566700,14620,14620,14620,14620,0
|
|
20230712,182700,112566700,14620,14620,14620,14620,0
|
|
20230712,182600,112566700,14620,14620,14620,14620,363
|
|
20230712,182500,112566700,14620,14620,14620,14620,0
|
|
20230712,182400,112566700,14620,14620,14620,14620,0
|
|
20230712,182300,112566700,14620,14620,14620,14620,0
|
|
20230712,182200,112566700,14620,14620,14620,14620,0
|
|
20230712,182100,112566700,14620,14620,14620,14620,0
|
|
20230712,182000,112566700,14620,14620,14620,14620,0
|
|
20230712,181900,112566700,14620,14620,14620,14620,0
|
|
20230712,181800,112566700,14620,14620,14620,14620,0
|
|
20230712,181700,112566700,14620,14620,14620,14620,0
|
|
20230712,181600,112566700,14620,14620,14620,14620,0
|
|
20230712,181500,112566700,14620,14620,14620,14620,0
|
|
20230712,181400,112566700,14620,14620,14620,14620,0
|
|
20230712,181300,112566700,14620,14620,14620,14620,0
|
|
20230712,181200,112566700,14620,14620,14620,14620,0
|
|
20230712,181100,112566700,14620,14620,14620,14620,0
|
|
20230712,181000,112566700,14620,14620,14620,14620,0
|
|
20230712,180900,112566700,14620,14620,14620,14620,0
|
|
20230712,180800,112566700,14620,14620,14620,14620,0
|
|
20230712,180700,112566700,14620,14620,14620,14620,0
|
|
20230712,180600,112566700,14620,14620,14620,14620,0
|
|
20230712,180500,112566700,14620,14620,14620,14620,0
|
|
20230712,180400,112566700,14620,14620,14620,14620,0
|
|
20230712,180300,112566700,14620,14620,14620,14620,0
|
|
20230712,180200,112566700,14620,14620,14620,14620,0
|
|
20230712,180100,112566700,14620,14620,14620,14620,0
|
|
20230712,180000,112566700,14620,14620,14620,14620,0
|
|
20230712,175900,112566700,14620,14620,14620,14620,0
|
|
20230712,175800,112566700,14620,14620,14620,14620,0
|
|
20230712,175700,112566700,14620,14620,14620,14620,0
|
|
20230712,175600,112566700,14620,14620,14620,14620,363
|
|
20230712,175500,112566700,14620,14620,14620,14620,0
|
|
20230712,175400,112566700,14620,14620,14620,14620,0
|
|
20230712,175300,112566700,14620,14620,14620,14620,0
|
|
20230712,175200,112566700,14620,14620,14620,14620,0
|
|
20230712,175100,112566700,14620,14620,14620,14620,0
|
|
20230712,175000,112566700,14620,14620,14620,14620,0
|
|
20230712,174900,112566700,14620,14620,14620,14620,0
|
|
20230712,174800,112566700,14620,14620,14620,14620,0
|
|
20230712,174700,112566700,14620,14620,14620,14620,0
|
|
20230712,174600,112566700,14620,14620,14620,14620,0
|
|
20230712,174500,112566700,14620,14620,14620,14620,0
|
|
20230712,174400,112566700,14620,14620,14620,14620,0
|
|
20230712,174300,112566700,14620,14620,14620,14620,0
|
|
20230712,174200,112566700,14620,14620,14620,14620,0
|
|
20230712,174100,112566700,14620,14620,14620,14620,0
|
|
20230712,174000,112566700,14620,14620,14620,14620,0
|
|
20230712,173900,112566700,14620,14620,14620,14620,0
|
|
20230712,173800,112566700,14620,14620,14620,14620,0
|
|
20230712,173700,112566700,14620,14620,14620,14620,0
|
|
20230712,173600,112566700,14620,14620,14620,14620,0
|
|
20230712,173500,112566700,14620,14620,14620,14620,0
|
|
20230712,173400,112566700,14620,14620,14620,14620,0
|
|
20230712,173300,112566700,14620,14620,14620,14620,0
|
|
20230712,173200,112566700,14620,14620,14620,14620,0
|
|
20230712,173100,112566700,14620,14620,14620,14620,0
|
|
20230712,173000,112566700,14620,14620,14620,14620,0
|
|
20230712,172900,112566700,14620,14620,14620,14620,0
|
|
20230712,172800,112566700,14620,14620,14620,14620,0
|
|
20230712,172700,112566700,14620,14620,14620,14620,0
|
|
20230712,172600,112566700,14620,14620,14620,14620,363
|
|
20230712,172500,112566700,14620,14620,14620,14620,0
|
|
20230712,172400,112566700,14620,14620,14620,14620,0
|
|
20230712,172300,112566700,14620,14620,14620,14620,0
|
|
20230712,172200,112566700,14620,14620,14620,14620,0
|
|
20230712,172100,112566700,14620,14620,14620,14620,0
|
|
20230712,172000,112566700,14620,14620,14620,14620,0
|
|
20230712,171900,112566700,14620,14620,14620,14620,0
|
|
20230712,171800,112566700,14620,14620,14620,14620,0
|
|
20230712,171700,112566700,14620,14620,14620,14620,0
|
|
20230712,171600,112566700,14620,14620,14620,14620,0
|
|
20230712,171500,112566700,14620,14620,14620,14620,0
|
|
20230712,171400,112566700,14620,14620,14620,14620,0
|
|
20230712,171300,112566700,14620,14620,14620,14620,0
|
|
20230712,171200,112566700,14620,14620,14620,14620,0
|
|
20230712,171100,112566700,14620,14620,14620,14620,0
|
|
20230712,171000,112566700,14620,14620,14620,14620,0
|
|
20230712,170900,112566700,14620,14620,14620,14620,0
|
|
20230712,170800,112566700,14620,14620,14620,14620,0
|
|
20230712,170700,112566700,14620,14620,14620,14620,0
|
|
20230712,170600,112566700,14620,14620,14620,14620,0
|
|
20230712,170500,112566700,14620,14620,14620,14620,0
|
|
20230712,170400,112566700,14620,14620,14620,14620,0
|
|
20230712,170300,112566700,14620,14620,14620,14620,0
|
|
20230712,170200,112566700,14620,14620,14620,14620,0
|
|
20230712,170100,112566700,14620,14620,14620,14620,0
|
|
20230712,170000,112566700,14620,14620,14620,14620,0
|
|
20230712,165900,112566700,14620,14620,14620,14620,0
|
|
20230712,165800,112566700,14620,14620,14620,14620,0
|
|
20230712,165700,112566700,14620,14620,14620,14620,0
|
|
20230712,165600,112566700,14620,14620,14620,14620,363
|
|
20230712,165500,112566700,14620,14620,14620,14620,0
|
|
20230712,165400,112566700,14620,14620,14620,14620,0
|
|
20230712,165300,112566700,14620,14620,14620,14620,0
|
|
20230712,165200,112566700,14620,14620,14620,14620,0
|
|
20230712,165100,112566700,14620,14620,14620,14620,0
|
|
20230712,165000,112566700,14620,14620,14620,14620,0
|
|
20230712,164900,112566700,14620,14620,14620,14620,0
|
|
20230712,164800,112566700,14620,14620,14620,14620,0
|
|
20230712,164700,112566700,14620,14620,14620,14620,0
|
|
20230712,164600,112566700,14620,14620,14620,14620,0
|
|
20230712,164500,112566700,14620,14620,14620,14620,0
|
|
20230712,164400,112566700,14620,14620,14620,14620,0
|
|
20230712,164300,112566700,14620,14620,14620,14620,0
|
|
20230712,164200,112566700,14620,14620,14620,14620,0
|
|
20230712,164100,112566700,14620,14620,14620,14620,0
|
|
20230712,164000,112566700,14620,14620,14620,14620,0
|
|
20230712,163900,112566700,14620,14620,14620,14620,0
|
|
20230712,163800,112566700,14620,14620,14620,14620,0
|
|
20230712,163700,112566700,14620,14620,14620,14620,0
|
|
20230712,163600,112566700,14620,14620,14620,14620,0
|
|
20230712,163500,112566700,14620,14620,14620,14620,0
|
|
20230712,163400,112566700,14620,14620,14620,14620,0
|
|
20230712,163300,112566700,14620,14620,14620,14620,0
|
|
20230712,163200,112566700,14620,14620,14620,14620,0
|
|
20230712,163100,112566700,14620,14620,14620,14620,0
|
|
20230712,163000,112566700,14620,14620,14620,14620,0
|
|
20230712,162900,112566700,14620,14620,14620,14620,0
|
|
20230712,162800,112566700,14620,14620,14620,14620,0
|
|
20230712,162700,112566700,14620,14620,14620,14620,0
|
|
20230712,162600,112566700,14620,14620,14620,14620,363
|
|
20230712,162500,112566700,14620,14620,14620,14620,0
|
|
20230712,162400,112566700,14620,14620,14620,14620,0
|
|
20230712,162300,112566700,14620,14620,14620,14620,0
|
|
20230712,162200,112566700,14620,14620,14620,14620,0
|
|
20230712,162100,112566700,14620,14620,14620,14620,0
|
|
20230712,162000,112566700,14620,14620,14620,14620,0
|
|
20230712,161900,112566700,14620,14620,14620,14620,0
|
|
20230712,161800,112566700,14620,14620,14620,14620,0
|
|
20230712,161700,112566700,14620,14620,14620,14620,0
|
|
20230712,161600,112566700,14620,14620,14620,14620,0
|
|
20230712,161500,112566700,14620,14620,14620,14620,0
|
|
20230712,161400,112566700,14620,14620,14620,14620,0
|
|
20230712,161300,112566700,14620,14620,14620,14620,0
|
|
20230712,161200,112566700,14620,14620,14620,14620,0
|
|
20230712,161100,112566700,14620,14620,14620,14620,0
|
|
20230712,161000,112566700,14620,14620,14620,14620,0
|
|
20230712,160900,112566700,14620,14620,14620,14620,0
|
|
20230712,160800,112566700,14620,14620,14620,14620,0
|
|
20230712,160700,112566700,14620,14620,14620,14620,0
|
|
20230712,160600,112566700,14620,14620,14620,14620,0
|
|
20230712,160500,112566700,14620,14620,14620,14620,0
|
|
20230712,160400,112566700,14620,14620,14620,14620,0
|
|
20230712,160300,112566700,14620,14620,14620,14620,0
|
|
20230712,160200,112566700,14620,14620,14620,14620,0
|
|
20230712,160100,112566700,14620,14620,14620,14620,0
|
|
20230712,160000,112566700,14620,14620,14620,14620,0
|
|
20230712,155900,112566700,14620,14620,14620,14620,0
|
|
20230712,155800,112566700,14620,14620,14620,14620,0
|
|
20230712,155700,112566700,14620,14620,14620,14620,0
|
|
20230712,155600,112566700,14620,14620,14620,14620,363
|
|
20230712,155500,112566700,14620,14620,14620,14620,0
|
|
20230712,155400,112566700,14620,14620,14620,14620,0
|
|
20230712,155300,112566700,14620,14620,14620,14620,0
|
|
20230712,155200,112566700,14620,14620,14620,14620,0
|
|
20230712,155100,112566700,14620,14620,14620,14620,0
|
|
20230712,155000,112566700,14620,14620,14620,14620,0
|
|
20230712,154900,112566700,14620,14620,14620,14620,0
|
|
20230712,154800,112566700,14620,14620,14620,14620,0
|
|
20230712,154700,112566700,14620,14620,14620,14620,0
|
|
20230712,154600,112566700,14620,14620,14620,14620,0
|
|
20230712,154500,112566700,14620,14620,14620,14620,0
|
|
20230712,154400,112566700,14620,14620,14620,14620,0
|
|
20230712,154300,112566700,14620,14620,14620,14620,0
|
|
20230712,154200,112566700,14620,14620,14620,14620,0
|
|
20230712,154100,112566700,14620,14620,14620,14620,0
|
|
20230712,154000,112566700,14620,14620,14620,14620,0
|
|
20230712,153900,112566700,14620,14620,14620,14620,0
|
|
20230712,153800,112566700,14620,14620,14620,14620,0
|
|
20230712,153700,112566700,14620,14620,14620,14620,0
|
|
20230712,153600,112566700,14620,14620,14620,14620,0
|
|
20230712,153500,112566700,14620,14620,14620,14620,0
|
|
20230712,153400,112566700,14620,14620,14620,14620,0
|
|
20230712,153300,112566700,14620,14620,14620,14620,0
|
|
20230712,153200,112566700,14620,14620,14620,14620,0
|
|
20230712,153100,112566700,14620,14620,14620,14620,0
|
|
20230712,153000,112566700,14620,14620,14620,14620,363
|
|
20230712,152900,107259640,14670,14670,14670,14670,0
|
|
20230712,152800,107259640,14670,14670,14670,14670,0
|
|
20230712,152700,107259640,14670,14670,14670,14670,0
|
|
20230712,152600,107259640,14670,14670,14670,14670,0
|
|
20230712,152500,107259640,14670,14670,14670,14670,0
|
|
20230712,152400,107259640,14670,14670,14670,14670,0
|
|
20230712,152300,107259640,14670,14670,14670,14670,0
|
|
20230712,152200,107259640,14670,14670,14670,14670,0
|
|
20230712,152100,107259640,14670,14670,14670,14670,0
|
|
20230712,152000,107259640,14670,14670,14670,14670,0
|
|
20230712,151900,107259640,14670,14670,14670,14670,4
|
|
20230712,151800,107200960,14670,14670,14670,14670,0
|
|
20230712,151700,107200960,14670,14670,14670,14670,4
|
|
20230712,151600,107142280,14670,14670,14670,14630,57
|
|
20230712,151500,106307930,14670,14670,14670,14670,2
|
|
20230712,151400,106278590,14670,14680,14680,14670,9
|
|
20230712,151300,106146540,14680,14690,14690,14680,4
|
|
20230712,151200,106087810,14690,14690,14690,14690,1
|
|
20230712,151100,106073120,14680,14690,14690,14680,4
|
|
20230712,151000,106014380,14690,14660,14690,14660,11
|
|
20230712,150900,105853020,14640,14680,14680,14640,17
|
|
20230712,150800,105603650,14690,14690,14690,14690,11
|
|
20230712,150700,105442060,14690,14690,14690,14690,2
|
|
20230712,150600,105412680,14640,14680,14680,14640,76
|
|
20230712,150500,104299200,14680,14680,14680,14680,107
|
|
20230712,150400,102728440,14680,14670,14680,14670,127
|
|
20230712,150300,100865200,14670,14670,14670,14670,48
|
|
20230712,150200,100161040,14670,14670,14670,14670,0
|
|
20230712,150100,100161040,14670,14670,14670,14670,82
|
|
20230712,150000,98958100,14670,14670,14670,14670,0
|
|
20230712,145900,98958100,14670,14660,14670,14660,20
|
|
20230712,145800,98664800,14660,14660,14660,14660,0
|
|
20230712,145700,98664800,14660,14660,14660,14660,10
|
|
20230712,145600,98518200,14670,14680,14680,14670,3
|
|
20230712,145500,98474180,14680,14680,14680,14680,39
|
|
20230712,145400,97901660,14670,14620,14670,14620,505
|
|
20230712,145300,90506710,14620,14620,14620,14620,20
|
|
20230712,145200,90214310,14610,14610,14610,14610,0
|
|
20230712,145100,90214310,14610,14610,14610,14610,0
|
|
20230712,145000,90214310,14610,14620,14620,14610,89
|
|
20230712,144900,88913160,14620,14620,14620,14620,0
|
|
20230712,144800,88913160,14620,14620,14620,14620,0
|
|
20230712,144700,88913160,14620,14620,14620,14620,0
|
|
20230712,144600,88913160,14620,14620,14620,14620,0
|
|
20230712,144500,88913160,14620,14620,14620,14620,3
|
|
20230712,144400,88869300,14620,14620,14620,14620,6
|
|
20230712,144300,88781580,14620,14620,14620,14620,0
|
|
20230712,144200,88781580,14620,14620,14620,14620,0
|
|
20230712,144100,88781580,14620,14620,14620,14620,0
|
|
20230712,144000,88781580,14620,14620,14620,14620,3
|
|
20230712,143900,88737720,14620,14620,14620,14620,2
|
|
20230712,143800,88708480,14620,14620,14620,14620,0
|
|
20230712,143700,88708480,14620,14620,14620,14620,156
|
|
20230712,143600,86427760,14630,14630,14630,14630,0
|
|
20230712,143500,86427760,14630,14630,14630,14630,0
|
|
20230712,143400,86427760,14630,14630,14630,14630,0
|
|
20230712,143300,86427760,14630,14630,14630,14630,0
|
|
20230712,143200,86427760,14630,14630,14630,14630,0
|
|
20230712,143100,86427760,14630,14630,14630,14630,9
|
|
20230712,143000,86296090,14560,14560,14560,14560,35
|
|
20230712,142900,85786490,14630,14630,14630,14630,0
|
|
20230712,142800,85786490,14630,14630,14630,14630,26
|
|
20230712,142700,85406110,14630,14630,14630,14630,0
|
|
20230712,142600,85406110,14630,14630,14630,14630,0
|
|
20230712,142500,85406110,14630,14630,14630,14630,9
|
|
20230712,142400,85274440,14630,14630,14630,14630,0
|
|
20230712,142300,85274440,14630,14630,14630,14630,0
|
|
20230712,142200,85274440,14630,14630,14630,14630,0
|
|
20230712,142100,85274440,14630,14630,14630,14630,0
|
|
20230712,142000,85274440,14630,14630,14630,14630,0
|
|
20230712,141900,85274440,14630,14630,14630,14630,15
|
|
20230712,141800,85054990,14630,14630,14630,14630,1
|
|
20230712,141700,85040360,14630,14630,14630,14630,10
|
|
20230712,141600,84894060,14630,14630,14630,14630,0
|
|
20230712,141500,84894060,14630,14630,14630,14630,0
|
|
20230712,141400,84894060,14630,14630,14630,14630,0
|
|
20230712,141300,84894060,14630,14600,14630,14600,10
|
|
20230712,141200,84747920,14600,14600,14600,14600,0
|
|
20230712,141100,84747920,14600,14600,14600,14600,0
|
|
20230712,141000,84747920,14600,14600,14600,14600,0
|
|
20230712,140900,84747920,14600,14600,14600,14600,1
|
|
20230712,140800,84733320,14620,14620,14620,14620,0
|
|
20230712,140700,84733320,14620,14620,14620,14620,0
|
|
20230712,140600,84733320,14620,14620,14620,14620,0
|
|
20230712,140500,84733320,14620,14610,14620,14610,54
|
|
20230712,140400,83944270,14600,14600,14600,14600,0
|
|
20230712,140300,83944270,14600,14600,14600,14600,0
|
|
20230712,140200,83944270,14600,14600,14600,14600,0
|
|
20230712,140100,83944270,14600,14600,14600,14600,0
|
|
20230712,140000,83944270,14600,14600,14600,14600,0
|
|
20230712,135900,83944270,14600,14600,14600,14600,0
|
|
20230712,135800,83944270,14600,14600,14600,14600,191
|
|
20230712,135700,81155670,14590,14590,14590,14590,103
|
|
20230712,135600,79652900,14590,14590,14590,14590,0
|
|
20230712,135500,79652900,14590,14590,14590,14590,0
|
|
20230712,135400,79652900,14590,14590,14590,14590,0
|
|
20230712,135300,79652900,14590,14580,14590,14580,40
|
|
20230712,135200,79069500,14580,14580,14580,14580,0
|
|
20230712,135100,79069500,14580,14580,14580,14580,0
|
|
20230712,135000,79069500,14580,14580,14580,14580,10
|
|
20230712,134900,78923700,14590,14590,14590,14590,0
|
|
20230712,134800,78923700,14590,14590,14590,14590,0
|
|
20230712,134700,78923700,14590,14590,14590,14590,27
|
|
20230712,134600,78529770,14590,14590,14590,14590,0
|
|
20230712,134500,78529770,14590,14590,14590,14590,0
|
|
20230712,134400,78529770,14590,14590,14590,14590,5
|
|
20230712,134300,78456820,14600,14600,14600,14600,0
|
|
20230712,134200,78456820,14600,14600,14600,14600,0
|
|
20230712,134100,78456820,14600,14600,14600,14600,0
|
|
20230712,134000,78456820,14600,14600,14600,14600,0
|
|
20230712,133900,78456820,14600,14570,14600,14570,25
|
|
20230712,133800,78092120,14570,14570,14570,14570,13
|
|
20230712,133700,77902710,14600,14600,14600,14600,0
|
|
20230712,133600,77902710,14600,14600,14600,14600,0
|
|
20230712,133500,77902710,14600,14600,14600,14600,0
|
|
20230712,133400,77902710,14600,14600,14600,14600,0
|
|
20230712,133300,77902710,14600,14600,14600,14600,0
|
|
20230712,133200,77902710,14600,14600,14600,14600,0
|
|
20230712,133100,77902710,14600,14600,14600,14600,9
|
|
20230712,133000,77771310,14600,14600,14600,14600,0
|
|
20230712,132900,77771310,14600,14600,14600,14600,0
|
|
20230712,132800,77771310,14600,14600,14600,14600,0
|
|
20230712,132700,77771310,14600,14600,14600,14600,0
|
|
20230712,132600,77771310,14600,14600,14600,14600,0
|
|
20230712,132500,77771310,14600,14600,14600,14600,0
|
|
20230712,132400,77771310,14600,14600,14600,14600,0
|
|
20230712,132300,77771310,14600,14600,14600,14600,0
|
|
20230712,132200,77771310,14600,14600,14600,14600,0
|
|
20230712,132100,77771310,14600,14600,14600,14600,5
|
|
20230712,132000,77698310,14600,14600,14600,14600,0
|
|
20230712,131900,77698310,14600,14600,14600,14600,0
|
|
20230712,131800,77698310,14600,14560,14600,14560,20
|
|
20230712,131700,77406720,14590,14590,14590,14590,0
|
|
20230712,131600,77406720,14590,14590,14590,14590,0
|
|
20230712,131500,77406720,14590,14590,14590,14590,0
|
|
20230712,131400,77406720,14590,14590,14590,14590,4
|
|
20230712,131300,77348360,14590,14590,14590,14590,0
|
|
20230712,131200,77348360,14590,14590,14590,14590,73
|
|
20230712,131100,76283290,14590,14590,14590,14590,0
|
|
20230712,131000,76283290,14590,14590,14590,14590,0
|
|
20230712,130900,76283290,14590,14590,14590,14590,0
|
|
20230712,130800,76283290,14590,14590,14590,14590,0
|
|
20230712,130700,76283290,14590,14550,14590,14550,10
|
|
20230712,130600,76137590,14560,14560,14560,14560,0
|
|
20230712,130500,76137590,14560,14560,14560,14560,0
|
|
20230712,130400,76137590,14560,14560,14560,14560,0
|
|
20230712,130300,76137590,14560,14560,14560,14560,0
|
|
20230712,130200,76137590,14560,14560,14560,14560,0
|
|
20230712,130100,76137590,14560,14560,14560,14560,0
|
|
20230712,130000,76137590,14560,14560,14560,14560,0
|
|
20230712,125900,76137590,14560,14560,14560,14560,1
|
|
20230712,125800,76123030,14550,14550,14550,14550,0
|
|
20230712,125700,76123030,14550,14560,14560,14550,21
|
|
20230712,125600,75817310,14590,14590,14590,14590,0
|
|
20230712,125500,75817310,14590,14590,14590,14590,0
|
|
20230712,125400,75817310,14590,14590,14590,14590,0
|
|
20230712,125300,75817310,14590,14590,14590,14590,0
|
|
20230712,125200,75817310,14590,14590,14590,14590,133
|
|
20230712,125100,73876840,14590,14590,14590,14590,0
|
|
20230712,125000,73876840,14590,14590,14590,14590,0
|
|
20230712,124900,73876840,14590,14590,14590,14590,0
|
|
20230712,124800,73876840,14590,14590,14590,14590,0
|
|
20230712,124700,73876840,14590,14590,14590,14590,0
|
|
20230712,124600,73876840,14590,14590,14590,14590,0
|
|
20230712,124500,73876840,14590,14590,14590,14590,0
|
|
20230712,124400,73876840,14590,14590,14590,14590,0
|
|
20230712,124300,73876840,14590,14590,14590,14590,0
|
|
20230712,124200,73876840,14590,14590,14590,14590,0
|
|
20230712,124100,73876840,14590,14590,14590,14590,0
|
|
20230712,124000,73876840,14590,14590,14590,14590,0
|
|
20230712,123900,73876840,14590,14590,14590,14590,0
|
|
20230712,123800,73876840,14590,14590,14590,14590,0
|
|
20230712,123700,73876840,14590,14590,14590,14590,0
|
|
20230712,123600,73876840,14590,14580,14590,14580,9
|
|
20230712,123500,73745560,14590,14590,14590,14590,0
|
|
20230712,123400,73745560,14590,14590,14590,14590,0
|
|
20230712,123300,73745560,14590,14590,14590,14590,0
|
|
20230712,123200,73745560,14590,14590,14590,14590,0
|
|
20230712,123100,73745560,14590,14590,14590,14590,0
|
|
20230712,123000,73745560,14590,14590,14590,14590,0
|
|
20230712,122900,73745560,14590,14590,14590,14590,0
|
|
20230712,122800,73745560,14590,14590,14590,14590,0
|
|
20230712,122700,73745560,14590,14590,14590,14590,0
|
|
20230712,122600,73745560,14590,14590,14590,14590,0
|
|
20230712,122500,73745560,14590,14590,14590,14590,0
|
|
20230712,122400,73745560,14590,14590,14590,14590,0
|
|
20230712,122300,73745560,14590,14590,14590,14590,0
|
|
20230712,122200,73745560,14590,14590,14590,14590,0
|
|
20230712,122100,73745560,14590,14590,14590,14590,0
|
|
20230712,122000,73745560,14590,14590,14590,14590,1
|
|
20230712,121900,73730970,14590,14590,14590,14590,16
|
|
20230712,121800,73497530,14590,14590,14590,14590,6
|
|
20230712,121700,73409990,14590,14590,14590,14590,0
|
|
20230712,121600,73409990,14590,14590,14590,14590,0
|
|
20230712,121500,73409990,14590,14590,14590,14590,0
|
|
20230712,121400,73409990,14590,14590,14590,14590,0
|
|
20230712,121300,73409990,14590,14590,14590,14590,31
|
|
20230712,121200,72957700,14590,14590,14590,14590,54
|
|
20230712,121100,72169840,14590,14590,14590,14590,0
|
|
20230712,121000,72169840,14590,14590,14590,14590,0
|
|
20230712,120900,72169840,14590,14590,14590,14590,1
|
|
20230712,120800,72155250,14590,14590,14590,14590,1
|
|
20230712,120700,72140660,14520,14520,14520,14520,0
|
|
20230712,120600,72140660,14520,14590,14590,14520,100
|
|
20230712,120500,70683900,14590,14590,14590,14590,0
|
|
20230712,120400,70683900,14590,14590,14590,14590,0
|
|
20230712,120300,70683900,14590,14580,14590,14580,136
|
|
20230712,120200,68700680,14560,14560,14560,14560,0
|
|
20230712,120100,68700680,14560,14560,14560,14560,0
|
|
20230712,120000,68700680,14560,14560,14560,14560,0
|
|
20230712,115900,68700680,14560,14560,14560,14560,0
|
|
20230712,115800,68700680,14560,14560,14560,14560,0
|
|
20230712,115700,68700680,14560,14560,14560,14560,0
|
|
20230712,115600,68700680,14560,14560,14560,14560,0
|
|
20230712,115500,68700680,14560,14560,14560,14560,0
|
|
20230712,115400,68700680,14560,14560,14580,14560,337
|
|
20230712,115300,63793740,14560,14560,14560,14560,0
|
|
20230712,115200,63793740,14560,14560,14560,14560,0
|
|
20230712,115100,63793740,14560,14560,14560,14560,1
|
|
20230712,115000,63779180,14570,14570,14570,14570,0
|
|
20230712,114900,63779180,14570,14570,14570,14570,0
|
|
20230712,114800,63779180,14570,14570,14570,14570,0
|
|
20230712,114700,63779180,14570,14570,14570,14570,0
|
|
20230712,114600,63779180,14570,14570,14570,14570,0
|
|
20230712,114500,63779180,14570,14570,14570,14570,0
|
|
20230712,114400,63779180,14570,14570,14570,14570,1
|
|
20230712,114300,63764610,14530,14530,14530,14530,0
|
|
20230712,114200,63764610,14530,14530,14530,14530,45
|
|
20230712,114100,63110760,14580,14580,14580,14580,0
|
|
20230712,114000,63110760,14580,14580,14580,14580,0
|
|
20230712,113900,63110760,14580,14580,14580,14580,0
|
|
20230712,113800,63110760,14580,14580,14580,14580,0
|
|
20230712,113700,63110760,14580,14580,14580,14580,0
|
|
20230712,113600,63110760,14580,14580,14580,14580,0
|
|
20230712,113500,63110760,14580,14580,14580,14580,0
|
|
20230712,113400,63110760,14580,14580,14580,14580,11
|
|
20230712,113300,62950380,14590,14590,14590,14590,0
|
|
20230712,113200,62950380,14590,14590,14590,14590,0
|
|
20230712,113100,62950380,14590,14590,14590,14590,0
|
|
20230712,113000,62950380,14590,14590,14590,14590,1
|
|
20230712,112900,62935790,14590,14590,14590,14590,604
|
|
20230712,112800,54123430,14590,14590,14590,14590,0
|
|
20230712,112700,54123430,14590,14590,14590,14590,9
|
|
20230712,112600,53992120,14590,14590,14590,14590,0
|
|
20230712,112500,53992120,14590,14590,14590,14590,5
|
|
20230712,112400,53919170,14570,14570,14570,14570,0
|
|
20230712,112300,53919170,14570,14570,14570,14570,1
|
|
20230712,112200,53904600,14590,14590,14590,14590,0
|
|
20230712,112100,53904600,14590,14590,14590,14590,0
|
|
20230712,112000,53904600,14590,14590,14590,14590,0
|
|
20230712,111900,53904600,14590,14590,14590,14590,0
|
|
20230712,111800,53904600,14590,14590,14590,14590,0
|
|
20230712,111700,53904600,14590,14590,14590,14590,0
|
|
20230712,111600,53904600,14590,14590,14590,14590,0
|
|
20230712,111500,53904600,14590,14590,14590,14590,0
|
|
20230712,111400,53904600,14590,14590,14590,14590,0
|
|
20230712,111300,53904600,14590,14520,14590,14520,96
|
|
20230712,111200,52509580,14590,14590,14590,14590,0
|
|
20230712,111100,52509580,14590,14590,14590,14590,0
|
|
20230712,111000,52509580,14590,14590,14590,14590,0
|
|
20230712,110900,52509580,14590,14590,14590,14590,0
|
|
20230712,110800,52509580,14590,14590,14590,14590,0
|
|
20230712,110700,52509580,14590,14590,14590,14590,0
|
|
20230712,110600,52509580,14590,14590,14590,14590,0
|
|
20230712,110500,52509580,14590,14580,14590,14580,103
|
|
20230712,110400,51007810,14590,14590,14590,14590,0
|
|
20230712,110300,51007810,14590,14590,14590,14590,0
|
|
20230712,110200,51007810,14590,14590,14590,14590,0
|
|
20230712,110100,51007810,14590,14590,14590,14590,1
|
|
20230712,110000,50993220,14550,14550,14550,14550,0
|
|
20230712,105900,50993220,14550,14550,14550,14550,5
|
|
20230712,105800,50920470,14600,14600,14600,14600,2
|
|
20230712,105700,50891270,14600,14500,14600,14500,41
|
|
20230712,105600,50296010,14530,14530,14590,14530,86
|
|
20230712,105500,49046140,14530,14530,14530,14530,64
|
|
20230712,105400,48116220,14540,14540,14540,14540,0
|
|
20230712,105300,48116220,14540,14540,14540,14540,0
|
|
20230712,105200,48116220,14540,14540,14540,14540,0
|
|
20230712,105100,48116220,14540,14540,14540,14540,0
|
|
20230712,105000,48116220,14540,14540,14540,14540,0
|
|
20230712,104900,48116220,14540,14540,14540,14540,0
|
|
20230712,104800,48116220,14540,14540,14540,14540,1
|
|
20230712,104700,48101680,14530,14530,14530,14530,50
|
|
20230712,104600,47375180,14540,14540,14540,14540,0
|
|
20230712,104500,47375180,14540,14540,14540,14540,0
|
|
20230712,104400,47375180,14540,14540,14540,14540,2
|
|
20230712,104300,47346100,14540,14540,14540,14540,80
|
|
20230712,104200,46182900,14550,14550,14550,14550,67
|
|
20230712,104100,45208050,14560,14560,14560,14560,0
|
|
20230712,104000,45208050,14560,14560,14560,14560,19
|
|
20230712,103900,44931410,14590,14590,14590,14590,0
|
|
20230712,103800,44931410,14590,14590,14590,14590,5
|
|
20230712,103700,44858460,14590,14590,14590,14590,0
|
|
20230712,103600,44858460,14590,14590,14590,14590,0
|
|
20230712,103500,44858460,14590,14590,14590,14590,0
|
|
20230712,103400,44858460,14590,14590,14590,14590,0
|
|
20230712,103300,44858460,14590,14590,14590,14590,4
|
|
20230712,103200,44800100,14590,14590,14590,14590,0
|
|
20230712,103100,44800100,14590,14590,14590,14590,2
|
|
20230712,103000,44770920,14600,14600,14600,14600,152
|
|
20230712,102900,42551720,14600,14600,14600,14600,34
|
|
20230712,102800,42055320,14600,14600,14600,14600,0
|
|
20230712,102700,42055320,14600,14600,14600,14600,0
|
|
20230712,102600,42055320,14600,14600,14600,14600,0
|
|
20230712,102500,42055320,14600,14600,14600,14600,0
|
|
20230712,102400,42055320,14600,14600,14600,14600,22
|
|
20230712,102300,41734120,14580,14580,14580,14580,0
|
|
20230712,102200,41734120,14580,14580,14580,14580,0
|
|
20230712,102100,41734120,14580,14590,14590,14580,53
|
|
20230712,102000,40961080,14600,14600,14600,14600,0
|
|
20230712,101900,40961080,14600,14600,14600,14600,1
|
|
20230712,101800,40946480,14600,14600,14600,14600,4
|
|
20230712,101700,40888080,14600,14600,14600,14600,0
|
|
20230712,101600,40888080,14600,14600,14600,14600,1
|
|
20230712,101500,40873480,14600,14600,14600,14600,0
|
|
20230712,101400,40873480,14600,14600,14600,14600,0
|
|
20230712,101300,40873480,14600,14600,14600,14600,2
|
|
20230712,101200,40844280,14600,14600,14600,14600,59
|
|
20230712,101100,39982880,14600,14590,14600,14590,171
|
|
20230712,101000,37487820,14590,14590,14590,14590,0
|
|
20230712,100900,37487820,14590,14590,14590,14590,0
|
|
20230712,100800,37487820,14590,14590,14590,14590,29
|
|
20230712,100700,37064710,14590,14590,14590,14590,5
|
|
20230712,100600,36991760,14580,14580,14580,14580,0
|
|
20230712,100500,36991760,14580,14580,14580,14580,0
|
|
20230712,100400,36991760,14580,14580,14580,14580,0
|
|
20230712,100300,36991760,14580,14590,14590,14580,5
|
|
20230712,100200,36918820,14590,14580,14590,14580,17
|
|
20230712,100100,36670930,14580,14580,14580,14580,4
|
|
20230712,100000,36612610,14580,14580,14580,14580,0
|
|
20230712,095900,36612610,14580,14580,14580,14580,0
|
|
20230712,095800,36612610,14580,14580,14580,14580,9
|
|
20230712,095700,36481390,14590,14590,14590,14590,0
|
|
20230712,095600,36481390,14590,14590,14590,14590,0
|
|
20230712,095500,36481390,14590,14590,14590,14590,0
|
|
20230712,095400,36481390,14590,14590,14590,14590,0
|
|
20230712,095300,36481390,14590,14590,14590,14590,0
|
|
20230712,095200,36481390,14590,14590,14590,14590,0
|
|
20230712,095100,36481390,14590,14590,14590,14590,0
|
|
20230712,095000,36481390,14590,14590,14590,14590,0
|
|
20230712,094900,36481390,14590,14590,14590,14590,0
|
|
20230712,094800,36481390,14590,14590,14590,14590,0
|
|
20230712,094700,36481390,14590,14590,14590,14590,57
|
|
20230712,094600,35649760,14590,14590,14590,14590,0
|
|
20230712,094500,35649760,14590,14590,14590,14590,0
|
|
20230712,094400,35649760,14590,14580,14590,14580,23
|
|
20230712,094300,35314220,14530,14530,14530,14530,5
|
|
20230712,094200,35241570,14580,14580,14580,14580,2
|
|
20230712,094100,35212410,14590,14590,14590,14590,14
|
|
20230712,094000,35008150,14590,14590,14590,14590,1
|
|
20230712,093900,34993560,14570,14590,14590,14570,4
|
|
20230712,093800,34935260,14580,14560,14580,14560,91
|
|
20230712,093700,33608680,14560,14560,14560,14560,2
|
|
20230712,093600,33579560,14530,14550,14550,14530,2
|
|
20230712,093500,33550480,14560,14560,14560,14560,0
|
|
20230712,093400,33550480,14560,14490,14570,14490,46
|
|
20230712,093300,32880710,14540,14540,14540,14540,0
|
|
20230712,093200,32880710,14540,14440,14540,14440,996
|
|
20230712,093100,18399870,14450,14450,14450,14450,0
|
|
20230712,093000,18399870,14450,14450,14450,14450,0
|
|
20230712,092900,18399870,14450,14450,14450,14450,0
|
|
20230712,092800,18399870,14450,14460,14460,14450,79
|
|
20230712,092700,17258230,14530,14530,14530,14530,0
|
|
20230712,092600,17258230,14530,14540,14540,14530,47
|
|
20230712,092500,16574950,14540,14540,14550,14540,108
|
|
20230712,092400,15004180,14530,14500,14530,14500,4
|
|
20230712,092300,14946120,14490,14480,14490,14480,23
|
|
20230712,092200,14612860,14470,14470,14470,14470,201
|
|
20230712,092100,11704390,14450,14450,14450,14450,0
|
|
20230712,092000,11704390,14450,14440,14450,14440,269
|
|
20230712,091900,7819730,14450,14450,14450,14450,0
|
|
20230712,091800,7819730,14450,14450,14450,14450,200
|
|
20230712,091700,4929730,14450,14450,14450,14450,0
|
|
20230712,091600,4929730,14450,14450,14450,14450,0
|
|
20230712,091500,4929730,14450,14450,14450,14450,159
|
|
20230712,091400,2632180,14450,14450,14450,14450,0
|
|
20230712,091300,2632180,14450,14370,14450,14370,10
|
|
20230712,091200,2488100,14380,14380,14380,14380,2
|
|
20230712,091100,2459340,14490,14490,14490,14490,0
|
|
20230712,091000,2459340,14490,14490,14490,14490,0
|
|
20230712,090900,2459340,14490,14490,14490,14490,0
|
|
20230712,090800,2459340,14490,14490,14490,14490,0
|
|
20230712,090700,2459340,14490,14490,14490,14490,0
|
|
20230712,090600,2459340,14490,14490,14490,14490,0
|
|
20230712,090500,2459340,14490,14490,14490,14490,0
|
|
20230712,090400,2459340,14490,14490,14490,14490,1
|
|
20230712,090300,2444850,14400,14400,14400,14400,0
|
|
20230712,090200,2444850,14400,14400,14400,14400,0
|
|
20230712,090100,2444850,14400,14400,14400,14400,135
|
|
20230712,090000,500850,14310,14310,14310,14310,35
|