689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,202600,547745280,14810,14810,14810,14810,249
|
|
20230712,202500,547745280,14810,14810,14810,14810,0
|
|
20230712,202400,547745280,14810,14810,14810,14810,0
|
|
20230712,202300,547745280,14810,14810,14810,14810,0
|
|
20230712,202200,547745280,14810,14810,14810,14810,0
|
|
20230712,202100,547745280,14810,14810,14810,14810,0
|
|
20230712,202000,547745280,14810,14810,14810,14810,0
|
|
20230712,201900,547745280,14810,14810,14810,14810,0
|
|
20230712,201800,547745280,14810,14810,14810,14810,0
|
|
20230712,201700,547745280,14810,14810,14810,14810,0
|
|
20230712,201600,547745280,14810,14810,14810,14810,0
|
|
20230712,201500,547745280,14810,14810,14810,14810,0
|
|
20230712,201400,547745280,14810,14810,14810,14810,0
|
|
20230712,201300,547745280,14810,14810,14810,14810,0
|
|
20230712,201200,547745280,14810,14810,14810,14810,0
|
|
20230712,201100,547745280,14810,14810,14810,14810,0
|
|
20230712,201000,547745280,14810,14810,14810,14810,0
|
|
20230712,200900,547745280,14810,14810,14810,14810,0
|
|
20230712,200800,547745280,14810,14810,14810,14810,0
|
|
20230712,200700,547745280,14810,14810,14810,14810,0
|
|
20230712,200600,547745280,14810,14810,14810,14810,0
|
|
20230712,200500,547745280,14810,14810,14810,14810,0
|
|
20230712,200400,547745280,14810,14810,14810,14810,0
|
|
20230712,200300,547745280,14810,14810,14810,14810,0
|
|
20230712,200200,547745280,14810,14810,14810,14810,0
|
|
20230712,200100,547745280,14810,14810,14810,14810,0
|
|
20230712,200000,547745280,14810,14810,14810,14810,0
|
|
20230712,195900,547745280,14810,14810,14810,14810,0
|
|
20230712,195800,547745280,14810,14810,14810,14810,0
|
|
20230712,195700,547745280,14810,14810,14810,14810,0
|
|
20230712,195600,547745280,14810,14810,14810,14810,249
|
|
20230712,195500,547745280,14810,14810,14810,14810,0
|
|
20230712,195400,547745280,14810,14810,14810,14810,0
|
|
20230712,195300,547745280,14810,14810,14810,14810,0
|
|
20230712,195200,547745280,14810,14810,14810,14810,0
|
|
20230712,195100,547745280,14810,14810,14810,14810,0
|
|
20230712,195000,547745280,14810,14810,14810,14810,0
|
|
20230712,194900,547745280,14810,14810,14810,14810,0
|
|
20230712,194800,547745280,14810,14810,14810,14810,0
|
|
20230712,194700,547745280,14810,14810,14810,14810,0
|
|
20230712,194600,547745280,14810,14810,14810,14810,0
|
|
20230712,194500,547745280,14810,14810,14810,14810,0
|
|
20230712,194400,547745280,14810,14810,14810,14810,0
|
|
20230712,194300,547745280,14810,14810,14810,14810,0
|
|
20230712,194200,547745280,14810,14810,14810,14810,0
|
|
20230712,194100,547745280,14810,14810,14810,14810,0
|
|
20230712,194000,547745280,14810,14810,14810,14810,0
|
|
20230712,193900,547745280,14810,14810,14810,14810,0
|
|
20230712,193800,547745280,14810,14810,14810,14810,0
|
|
20230712,193700,547745280,14810,14810,14810,14810,0
|
|
20230712,193600,547745280,14810,14810,14810,14810,0
|
|
20230712,193500,547745280,14810,14810,14810,14810,0
|
|
20230712,193400,547745280,14810,14810,14810,14810,0
|
|
20230712,193300,547745280,14810,14810,14810,14810,0
|
|
20230712,193200,547745280,14810,14810,14810,14810,0
|
|
20230712,193100,547745280,14810,14810,14810,14810,0
|
|
20230712,193000,547745280,14810,14810,14810,14810,0
|
|
20230712,192900,547745280,14810,14810,14810,14810,0
|
|
20230712,192800,547745280,14810,14810,14810,14810,0
|
|
20230712,192700,547745280,14810,14810,14810,14810,0
|
|
20230712,192600,547745280,14810,14810,14810,14810,249
|
|
20230712,192500,547745280,14810,14810,14810,14810,0
|
|
20230712,192400,547745280,14810,14810,14810,14810,0
|
|
20230712,192300,547745280,14810,14810,14810,14810,0
|
|
20230712,192200,547745280,14810,14810,14810,14810,0
|
|
20230712,192100,547745280,14810,14810,14810,14810,0
|
|
20230712,192000,547745280,14810,14810,14810,14810,0
|
|
20230712,191900,547745280,14810,14810,14810,14810,0
|
|
20230712,191800,547745280,14810,14810,14810,14810,0
|
|
20230712,191700,547745280,14810,14810,14810,14810,0
|
|
20230712,191600,547745280,14810,14810,14810,14810,0
|
|
20230712,191500,547745280,14810,14810,14810,14810,0
|
|
20230712,191400,547745280,14810,14810,14810,14810,0
|
|
20230712,191300,547745280,14810,14810,14810,14810,0
|
|
20230712,191200,547745280,14810,14810,14810,14810,0
|
|
20230712,191100,547745280,14810,14810,14810,14810,0
|
|
20230712,191000,547745280,14810,14810,14810,14810,0
|
|
20230712,190900,547745280,14810,14810,14810,14810,0
|
|
20230712,190800,547745280,14810,14810,14810,14810,0
|
|
20230712,190700,547745280,14810,14810,14810,14810,0
|
|
20230712,190600,547745280,14810,14810,14810,14810,0
|
|
20230712,190500,547745280,14810,14810,14810,14810,0
|
|
20230712,190400,547745280,14810,14810,14810,14810,0
|
|
20230712,190300,547745280,14810,14810,14810,14810,0
|
|
20230712,190200,547745280,14810,14810,14810,14810,0
|
|
20230712,190100,547745280,14810,14810,14810,14810,0
|
|
20230712,190000,547745280,14810,14810,14810,14810,0
|
|
20230712,185900,547745280,14810,14810,14810,14810,0
|
|
20230712,185800,547745280,14810,14810,14810,14810,0
|
|
20230712,185700,547745280,14810,14810,14810,14810,0
|
|
20230712,185600,547745280,14810,14810,14810,14810,249
|
|
20230712,185500,547745280,14810,14810,14810,14810,0
|
|
20230712,185400,547745280,14810,14810,14810,14810,0
|
|
20230712,185300,547745280,14810,14810,14810,14810,0
|
|
20230712,185200,547745280,14810,14810,14810,14810,0
|
|
20230712,185100,547745280,14810,14810,14810,14810,0
|
|
20230712,185000,547745280,14810,14810,14810,14810,0
|
|
20230712,184900,547745280,14810,14810,14810,14810,0
|
|
20230712,184800,547745280,14810,14810,14810,14810,0
|
|
20230712,184700,547745280,14810,14810,14810,14810,0
|
|
20230712,184600,547745280,14810,14810,14810,14810,0
|
|
20230712,184500,547745280,14810,14810,14810,14810,0
|
|
20230712,184400,547745280,14810,14810,14810,14810,0
|
|
20230712,184300,547745280,14810,14810,14810,14810,0
|
|
20230712,184200,547745280,14810,14810,14810,14810,0
|
|
20230712,184100,547745280,14810,14810,14810,14810,0
|
|
20230712,184000,547745280,14810,14810,14810,14810,0
|
|
20230712,183900,547745280,14810,14810,14810,14810,0
|
|
20230712,183800,547745280,14810,14810,14810,14810,0
|
|
20230712,183700,547745280,14810,14810,14810,14810,0
|
|
20230712,183600,547745280,14810,14810,14810,14810,0
|
|
20230712,183500,547745280,14810,14810,14810,14810,0
|
|
20230712,183400,547745280,14810,14810,14810,14810,0
|
|
20230712,183300,547745280,14810,14810,14810,14810,0
|
|
20230712,183200,547745280,14810,14810,14810,14810,0
|
|
20230712,183100,547745280,14810,14810,14810,14810,0
|
|
20230712,183000,547745280,14810,14810,14810,14810,0
|
|
20230712,182900,547745280,14810,14810,14810,14810,0
|
|
20230712,182800,547745280,14810,14810,14810,14810,0
|
|
20230712,182700,547745280,14810,14810,14810,14810,0
|
|
20230712,182600,547745280,14810,14810,14810,14810,249
|
|
20230712,182500,547745280,14810,14810,14810,14810,0
|
|
20230712,182400,547745280,14810,14810,14810,14810,0
|
|
20230712,182300,547745280,14810,14810,14810,14810,0
|
|
20230712,182200,547745280,14810,14810,14810,14810,0
|
|
20230712,182100,547745280,14810,14810,14810,14810,0
|
|
20230712,182000,547745280,14810,14810,14810,14810,0
|
|
20230712,181900,547745280,14810,14810,14810,14810,0
|
|
20230712,181800,547745280,14810,14810,14810,14810,0
|
|
20230712,181700,547745280,14810,14810,14810,14810,0
|
|
20230712,181600,547745280,14810,14810,14810,14810,0
|
|
20230712,181500,547745280,14810,14810,14810,14810,0
|
|
20230712,181400,547745280,14810,14810,14810,14810,0
|
|
20230712,181300,547745280,14810,14810,14810,14810,0
|
|
20230712,181200,547745280,14810,14810,14810,14810,0
|
|
20230712,181100,547745280,14810,14810,14810,14810,0
|
|
20230712,181000,547745280,14810,14810,14810,14810,0
|
|
20230712,180900,547745280,14810,14810,14810,14810,0
|
|
20230712,180800,547745280,14810,14810,14810,14810,0
|
|
20230712,180700,547745280,14810,14810,14810,14810,0
|
|
20230712,180600,547745280,14810,14810,14810,14810,0
|
|
20230712,180500,547745280,14810,14810,14810,14810,0
|
|
20230712,180400,547745280,14810,14810,14810,14810,0
|
|
20230712,180300,547745280,14810,14810,14810,14810,0
|
|
20230712,180200,547745280,14810,14810,14810,14810,0
|
|
20230712,180100,547745280,14810,14810,14810,14810,0
|
|
20230712,180000,547745280,14810,14810,14810,14810,0
|
|
20230712,175900,547745280,14810,14810,14810,14810,0
|
|
20230712,175800,547745280,14810,14810,14810,14810,0
|
|
20230712,175700,547745280,14810,14810,14810,14810,0
|
|
20230712,175600,547745280,14810,14810,14810,14810,249
|
|
20230712,175500,547745280,14810,14810,14810,14810,0
|
|
20230712,175400,547745280,14810,14810,14810,14810,0
|
|
20230712,175300,547745280,14810,14810,14810,14810,0
|
|
20230712,175200,547745280,14810,14810,14810,14810,0
|
|
20230712,175100,547745280,14810,14810,14810,14810,0
|
|
20230712,175000,547745280,14810,14810,14810,14810,0
|
|
20230712,174900,547745280,14810,14810,14810,14810,0
|
|
20230712,174800,547745280,14810,14810,14810,14810,0
|
|
20230712,174700,547745280,14810,14810,14810,14810,0
|
|
20230712,174600,547745280,14810,14810,14810,14810,0
|
|
20230712,174500,547745280,14810,14810,14810,14810,0
|
|
20230712,174400,547745280,14810,14810,14810,14810,0
|
|
20230712,174300,547745280,14810,14810,14810,14810,0
|
|
20230712,174200,547745280,14810,14810,14810,14810,0
|
|
20230712,174100,547745280,14810,14810,14810,14810,0
|
|
20230712,174000,547745280,14810,14810,14810,14810,0
|
|
20230712,173900,547745280,14810,14810,14810,14810,0
|
|
20230712,173800,547745280,14810,14810,14810,14810,0
|
|
20230712,173700,547745280,14810,14810,14810,14810,0
|
|
20230712,173600,547745280,14810,14810,14810,14810,0
|
|
20230712,173500,547745280,14810,14810,14810,14810,0
|
|
20230712,173400,547745280,14810,14810,14810,14810,0
|
|
20230712,173300,547745280,14810,14810,14810,14810,0
|
|
20230712,173200,547745280,14810,14810,14810,14810,0
|
|
20230712,173100,547745280,14810,14810,14810,14810,0
|
|
20230712,173000,547745280,14810,14810,14810,14810,0
|
|
20230712,172900,547745280,14810,14810,14810,14810,0
|
|
20230712,172800,547745280,14810,14810,14810,14810,0
|
|
20230712,172700,547745280,14810,14810,14810,14810,0
|
|
20230712,172600,547745280,14810,14810,14810,14810,249
|
|
20230712,172500,547745280,14810,14810,14810,14810,0
|
|
20230712,172400,547745280,14810,14810,14810,14810,0
|
|
20230712,172300,547745280,14810,14810,14810,14810,0
|
|
20230712,172200,547745280,14810,14810,14810,14810,0
|
|
20230712,172100,547745280,14810,14810,14810,14810,0
|
|
20230712,172000,547745280,14810,14810,14810,14810,0
|
|
20230712,171900,547745280,14810,14810,14810,14810,0
|
|
20230712,171800,547745280,14810,14810,14810,14810,0
|
|
20230712,171700,547745280,14810,14810,14810,14810,0
|
|
20230712,171600,547745280,14810,14810,14810,14810,0
|
|
20230712,171500,547745280,14810,14810,14810,14810,0
|
|
20230712,171400,547745280,14810,14810,14810,14810,0
|
|
20230712,171300,547745280,14810,14810,14810,14810,0
|
|
20230712,171200,547745280,14810,14810,14810,14810,0
|
|
20230712,171100,547745280,14810,14810,14810,14810,0
|
|
20230712,171000,547745280,14810,14810,14810,14810,0
|
|
20230712,170900,547745280,14810,14810,14810,14810,0
|
|
20230712,170800,547745280,14810,14810,14810,14810,0
|
|
20230712,170700,547745280,14810,14810,14810,14810,0
|
|
20230712,170600,547745280,14810,14810,14810,14810,0
|
|
20230712,170500,547745280,14810,14810,14810,14810,0
|
|
20230712,170400,547745280,14810,14810,14810,14810,0
|
|
20230712,170300,547745280,14810,14810,14810,14810,0
|
|
20230712,170200,547745280,14810,14810,14810,14810,0
|
|
20230712,170100,547745280,14810,14810,14810,14810,0
|
|
20230712,170000,547745280,14810,14810,14810,14810,0
|
|
20230712,165900,547745280,14810,14810,14810,14810,0
|
|
20230712,165800,547745280,14810,14810,14810,14810,0
|
|
20230712,165700,547745280,14810,14810,14810,14810,0
|
|
20230712,165600,547745280,14810,14810,14810,14810,249
|
|
20230712,165500,547745280,14810,14810,14810,14810,0
|
|
20230712,165400,547745280,14810,14810,14810,14810,0
|
|
20230712,165300,547745280,14810,14810,14810,14810,0
|
|
20230712,165200,547745280,14810,14810,14810,14810,0
|
|
20230712,165100,547745280,14810,14810,14810,14810,0
|
|
20230712,165000,547745280,14810,14810,14810,14810,0
|
|
20230712,164900,547745280,14810,14810,14810,14810,0
|
|
20230712,164800,547745280,14810,14810,14810,14810,0
|
|
20230712,164700,547745280,14810,14810,14810,14810,0
|
|
20230712,164600,547745280,14810,14810,14810,14810,0
|
|
20230712,164500,547745280,14810,14810,14810,14810,0
|
|
20230712,164400,547745280,14810,14810,14810,14810,0
|
|
20230712,164300,547745280,14810,14810,14810,14810,0
|
|
20230712,164200,547745280,14810,14810,14810,14810,0
|
|
20230712,164100,547745280,14810,14810,14810,14810,0
|
|
20230712,164000,547745280,14810,14810,14810,14810,0
|
|
20230712,163900,547745280,14810,14810,14810,14810,0
|
|
20230712,163800,547745280,14810,14810,14810,14810,0
|
|
20230712,163700,547745280,14810,14810,14810,14810,0
|
|
20230712,163600,547745280,14810,14810,14810,14810,0
|
|
20230712,163500,547745280,14810,14810,14810,14810,0
|
|
20230712,163400,547745280,14810,14810,14810,14810,0
|
|
20230712,163300,547745280,14810,14810,14810,14810,0
|
|
20230712,163200,547745280,14810,14810,14810,14810,0
|
|
20230712,163100,547745280,14810,14810,14810,14810,0
|
|
20230712,163000,547745280,14810,14810,14810,14810,0
|
|
20230712,162900,547745280,14810,14810,14810,14810,0
|
|
20230712,162800,547745280,14810,14810,14810,14810,0
|
|
20230712,162700,547745280,14810,14810,14810,14810,0
|
|
20230712,162600,547745280,14810,14810,14810,14810,249
|
|
20230712,162500,547745280,14810,14810,14810,14810,0
|
|
20230712,162400,547745280,14810,14810,14810,14810,0
|
|
20230712,162300,547745280,14810,14810,14810,14810,0
|
|
20230712,162200,547745280,14810,14810,14810,14810,0
|
|
20230712,162100,547745280,14810,14810,14810,14810,0
|
|
20230712,162000,547745280,14810,14810,14810,14810,0
|
|
20230712,161900,547745280,14810,14810,14810,14810,0
|
|
20230712,161800,547745280,14810,14810,14810,14810,0
|
|
20230712,161700,547745280,14810,14810,14810,14810,0
|
|
20230712,161600,547745280,14810,14810,14810,14810,0
|
|
20230712,161500,547745280,14810,14810,14810,14810,0
|
|
20230712,161400,547745280,14810,14810,14810,14810,0
|
|
20230712,161300,547745280,14810,14810,14810,14810,0
|
|
20230712,161200,547745280,14810,14810,14810,14810,0
|
|
20230712,161100,547745280,14810,14810,14810,14810,0
|
|
20230712,161000,547745280,14810,14810,14810,14810,0
|
|
20230712,160900,547745280,14810,14810,14810,14810,0
|
|
20230712,160800,547745280,14810,14810,14810,14810,0
|
|
20230712,160700,547745280,14810,14810,14810,14810,0
|
|
20230712,160600,547745280,14810,14810,14810,14810,0
|
|
20230712,160500,547745280,14810,14810,14810,14810,0
|
|
20230712,160400,547745280,14810,14810,14810,14810,0
|
|
20230712,160300,547745280,14810,14810,14810,14810,0
|
|
20230712,160200,547745280,14810,14810,14810,14810,0
|
|
20230712,160100,547745280,14810,14810,14810,14810,0
|
|
20230712,160000,547745280,14810,14810,14810,14810,0
|
|
20230712,155900,547745280,14810,14810,14810,14810,0
|
|
20230712,155800,547745280,14810,14810,14810,14810,0
|
|
20230712,155700,547745280,14810,14810,14810,14810,0
|
|
20230712,155600,547745280,14810,14810,14810,14810,249
|
|
20230712,155500,547745280,14810,14810,14810,14810,0
|
|
20230712,155400,547745280,14810,14810,14810,14810,0
|
|
20230712,155300,547745280,14810,14810,14810,14810,0
|
|
20230712,155200,547745280,14810,14810,14810,14810,0
|
|
20230712,155100,547745280,14810,14810,14810,14810,0
|
|
20230712,155000,547745280,14810,14810,14810,14810,0
|
|
20230712,154900,547745280,14810,14810,14810,14810,0
|
|
20230712,154800,547745280,14810,14810,14810,14810,0
|
|
20230712,154700,547745280,14810,14810,14810,14810,0
|
|
20230712,154600,547745280,14810,14810,14810,14810,0
|
|
20230712,154500,547745280,14810,14810,14810,14810,0
|
|
20230712,154400,547745280,14810,14810,14810,14810,0
|
|
20230712,154300,547745280,14810,14810,14810,14810,0
|
|
20230712,154200,547745280,14810,14810,14810,14810,0
|
|
20230712,154100,547745280,14810,14810,14810,14810,0
|
|
20230712,154000,547745280,14810,14810,14810,14810,0
|
|
20230712,153900,547745280,14810,14810,14810,14810,0
|
|
20230712,153800,547745280,14810,14810,14810,14810,0
|
|
20230712,153700,547745280,14810,14810,14810,14810,0
|
|
20230712,153600,547745280,14810,14810,14810,14810,0
|
|
20230712,153500,547745280,14810,14810,14810,14810,0
|
|
20230712,153400,547745280,14810,14810,14810,14810,0
|
|
20230712,153300,547745280,14810,14810,14810,14810,0
|
|
20230712,153200,547745280,14810,14810,14810,14810,0
|
|
20230712,153100,547745280,14810,14810,14810,14810,0
|
|
20230712,153000,547745280,14810,14810,14810,14810,249
|
|
20230712,152900,544057590,14860,14860,14860,14860,0
|
|
20230712,152800,544057590,14860,14860,14860,14860,0
|
|
20230712,152700,544057590,14860,14860,14860,14860,0
|
|
20230712,152600,544057590,14860,14860,14860,14860,0
|
|
20230712,152500,544057590,14860,14860,14860,14860,0
|
|
20230712,152400,544057590,14860,14860,14860,14860,0
|
|
20230712,152300,544057590,14860,14860,14860,14860,0
|
|
20230712,152200,544057590,14860,14860,14860,14860,0
|
|
20230712,152100,544057590,14860,14860,14860,14860,0
|
|
20230712,152000,544057590,14860,14860,14860,14860,0
|
|
20230712,151900,544057590,14860,14860,14860,14860,48
|
|
20230712,151800,543344310,14860,14860,14860,14860,0
|
|
20230712,151700,543344310,14860,14860,14860,14860,371
|
|
20230712,151600,537831250,14860,14860,14860,14860,0
|
|
20230712,151500,537831250,14860,14860,14860,14860,0
|
|
20230712,151400,537831250,14860,14810,14860,14810,4
|
|
20230712,151300,537771960,14810,14850,14850,14810,282
|
|
20230712,151200,533593830,14860,14860,14860,14860,61
|
|
20230712,151100,532687370,14850,14850,14850,14850,18
|
|
20230712,151000,532420070,14850,14850,14850,14850,20
|
|
20230712,150900,532123070,14850,14850,14850,14850,0
|
|
20230712,150800,532123070,14850,14850,14850,14850,10
|
|
20230712,150700,531974570,14860,14860,14860,14860,17
|
|
20230712,150600,531721950,14860,14860,14860,14860,305
|
|
20230712,150500,527189650,14860,14860,14860,14860,0
|
|
20230712,150400,527189650,14860,14860,14860,14860,9
|
|
20230712,150300,527055910,14860,14860,14860,14860,1
|
|
20230712,150200,527041050,14870,14870,14870,14870,150
|
|
20230712,150100,524810550,14870,14870,14870,14870,45
|
|
20230712,150000,524141400,14870,14860,14870,14860,100
|
|
20230712,145900,522654430,14860,14860,14860,14860,11
|
|
20230712,145800,522490970,14860,14860,14860,14860,0
|
|
20230712,145700,522490970,14860,14860,14860,14860,1
|
|
20230712,145600,522476110,14830,14830,14830,14810,308
|
|
20230712,145500,517910630,14870,14850,14870,14850,52
|
|
20230712,145400,517138110,14850,14850,14850,14850,20
|
|
20230712,145300,516841110,14850,14850,14850,14850,1
|
|
20230712,145200,516826260,14850,14850,14850,14850,10
|
|
20230712,145100,516677760,14850,14850,14850,14850,0
|
|
20230712,145000,516677760,14850,14850,14850,14850,12
|
|
20230712,144900,516499560,14810,14810,14810,14810,0
|
|
20230712,144800,516499560,14810,14810,14810,14810,0
|
|
20230712,144700,516499560,14810,14810,14810,14810,0
|
|
20230712,144600,516499560,14810,14850,14850,14810,41
|
|
20230712,144500,515891770,14820,14830,14830,14820,2
|
|
20230712,144400,515862120,14850,14850,14850,14850,0
|
|
20230712,144300,515862120,14850,14850,14850,14850,0
|
|
20230712,144200,515862120,14850,14850,14850,14850,11
|
|
20230712,144100,515698770,14850,14850,14850,14850,0
|
|
20230712,144000,515698770,14850,14850,14850,14850,100
|
|
20230712,143900,514213770,14840,14840,14840,14840,0
|
|
20230712,143800,514213770,14840,14820,14840,14810,213
|
|
20230712,143700,511055830,14840,14840,14840,14840,15
|
|
20230712,143600,510833230,14840,14840,14840,14840,27
|
|
20230712,143500,510432550,14840,14840,14840,14840,0
|
|
20230712,143400,510432550,14840,14840,14840,14840,1
|
|
20230712,143300,510417710,14840,14840,14840,14840,11
|
|
20230712,143200,510254470,14820,14820,14820,14820,0
|
|
20230712,143100,510254470,14820,14820,14820,14820,9
|
|
20230712,143000,510121090,14820,14820,14820,14820,0
|
|
20230712,142900,510121090,14820,14830,14830,14820,228
|
|
20230712,142800,506742040,14830,14830,14830,14830,2
|
|
20230712,142700,506712380,14810,14810,14810,14810,15
|
|
20230712,142600,506490230,14840,14840,14840,14840,0
|
|
20230712,142500,506490230,14840,14840,14840,14840,11
|
|
20230712,142400,506326990,14850,14850,14850,14850,0
|
|
20230712,142300,506326990,14850,14850,14850,14850,1
|
|
20230712,142200,506312140,14850,14850,14850,14850,0
|
|
20230712,142100,506312140,14850,14850,14850,14850,11
|
|
20230712,142000,506148790,14850,14850,14850,14850,0
|
|
20230712,141900,506148790,14850,14850,14850,14850,0
|
|
20230712,141800,506148790,14850,14850,14850,14850,0
|
|
20230712,141700,506148790,14850,14850,14850,14850,0
|
|
20230712,141600,506148790,14850,14850,14850,14850,11
|
|
20230712,141500,505985440,14850,14850,14850,14850,0
|
|
20230712,141400,505985440,14850,14850,14850,14850,0
|
|
20230712,141300,505985440,14850,14850,14850,14850,0
|
|
20230712,141200,505985440,14850,14850,14850,14850,11
|
|
20230712,141100,505822090,14850,14850,14850,14850,1
|
|
20230712,141000,505807240,14840,14840,14840,14840,100
|
|
20230712,140900,504323240,14840,14840,14840,14840,0
|
|
20230712,140800,504323240,14840,14780,14840,14780,678
|
|
20230712,140700,494292460,14770,14770,14770,14770,298
|
|
20230712,140600,489891000,14750,14750,14750,14750,10
|
|
20230712,140500,489743500,14750,14750,14750,14750,10
|
|
20230712,140400,489596000,14750,14750,14750,14750,11
|
|
20230712,140300,489433750,14730,14740,14740,14730,3
|
|
20230712,140200,489389550,14740,14770,14770,14740,107
|
|
20230712,140100,487811180,14780,14780,14780,14780,0
|
|
20230712,140000,487811180,14780,14780,14780,14780,3
|
|
20230712,135900,487766840,14790,14780,14790,14780,18
|
|
20230712,135800,487500690,14790,14790,14790,14790,0
|
|
20230712,135700,487500690,14790,14790,14790,14790,0
|
|
20230712,135600,487500690,14790,14790,14790,14790,0
|
|
20230712,135500,487500690,14790,14790,14790,14790,11
|
|
20230712,135400,487338000,14790,14790,14790,14790,0
|
|
20230712,135300,487338000,14790,14790,14790,14790,1
|
|
20230712,135200,487323210,14790,14790,14790,14790,0
|
|
20230712,135100,487323210,14790,14790,14790,14790,11
|
|
20230712,135000,487160520,14790,14790,14790,14790,10
|
|
20230712,134900,487012620,14790,14790,14790,14790,5
|
|
20230712,134800,486938670,14790,14790,14790,14790,2
|
|
20230712,134700,486909090,14790,14790,14790,14790,11
|
|
20230712,134600,486746400,14790,14790,14790,14790,0
|
|
20230712,134500,486746400,14790,14790,14790,14790,0
|
|
20230712,134400,486746400,14790,14790,14790,14790,0
|
|
20230712,134300,486746400,14790,14790,14790,14790,102
|
|
20230712,134200,485237820,14790,14790,14790,14790,11
|
|
20230712,134100,485075130,14780,14780,14780,14780,60
|
|
20230712,134000,484188330,14780,14780,14780,14780,1
|
|
20230712,133900,484173550,14780,14780,14780,14780,2
|
|
20230712,133800,484143990,14780,14780,14780,14780,11
|
|
20230712,133700,483981410,14780,14780,14780,14780,2
|
|
20230712,133600,483951850,14780,14780,14780,14780,0
|
|
20230712,133500,483951850,14780,14780,14780,14780,0
|
|
20230712,133400,483951850,14780,14780,14780,14780,11
|
|
20230712,133300,483789270,14780,14780,14780,14780,0
|
|
20230712,133200,483789270,14780,14780,14780,14780,10
|
|
20230712,133100,483641470,14780,14780,14780,14780,1
|
|
20230712,133000,483626690,14750,14750,14750,14750,3
|
|
20230712,132900,483582440,14740,14740,14740,14740,0
|
|
20230712,132800,483582440,14740,14740,14740,14740,0
|
|
20230712,132700,483582440,14740,14740,14740,14740,115
|
|
20230712,132600,481887340,14730,14730,14730,14730,85
|
|
20230712,132500,480635290,14730,14730,14730,14730,11
|
|
20230712,132400,480473260,14730,14730,14730,14730,0
|
|
20230712,132300,480473260,14730,14730,14730,14730,0
|
|
20230712,132200,480473260,14730,14730,14730,14730,2
|
|
20230712,132100,480443800,14730,14730,14730,14730,15
|
|
20230712,132000,480222850,14730,14730,14730,14730,120
|
|
20230712,131900,478455250,14730,14730,14730,14730,7
|
|
20230712,131800,478352140,14730,14730,14730,14730,0
|
|
20230712,131700,478352140,14730,14730,14730,14730,11
|
|
20230712,131600,478190110,14730,14730,14730,14730,20
|
|
20230712,131500,477895510,14730,14730,14730,14730,0
|
|
20230712,131400,477895510,14730,14730,14730,14730,0
|
|
20230712,131300,477895510,14730,14730,14730,14730,11
|
|
20230712,131200,477733480,14730,14730,14730,14730,0
|
|
20230712,131100,477733480,14730,14730,14730,14730,0
|
|
20230712,131000,477733480,14730,14730,14730,14730,11
|
|
20230712,130900,477571450,14730,14730,14730,14730,200
|
|
20230712,130800,474625450,14730,14730,14730,14730,11
|
|
20230712,130700,474463420,14730,14730,14730,14730,0
|
|
20230712,130600,474463420,14730,14730,14730,14730,0
|
|
20230712,130500,474463420,14730,14730,14730,14730,0
|
|
20230712,130400,474463420,14730,14730,14730,14730,12
|
|
20230712,130300,474286660,14730,14730,14730,14730,0
|
|
20230712,130200,474286660,14730,14730,14730,14730,0
|
|
20230712,130100,474286660,14730,14730,14730,14730,0
|
|
20230712,130000,474286660,14730,14730,14730,14730,11
|
|
20230712,125900,474124630,14720,14720,14720,14720,73
|
|
20230712,125800,473050070,14730,14730,14730,14730,1
|
|
20230712,125700,473035340,14730,14730,14730,14730,0
|
|
20230712,125600,473035340,14730,14730,14730,14730,11
|
|
20230712,125500,472873310,14730,14730,14730,14730,0
|
|
20230712,125400,472873310,14730,14730,14730,14730,0
|
|
20230712,125300,472873310,14730,14730,14730,14730,0
|
|
20230712,125200,472873310,14730,14730,14730,14730,2
|
|
20230712,125100,472843850,14730,14730,14730,14730,12
|
|
20230712,125000,472667090,14730,14730,14730,14730,0
|
|
20230712,124900,472667090,14730,14730,14730,14730,0
|
|
20230712,124800,472667090,14730,14730,14730,14730,0
|
|
20230712,124700,472667090,14730,14730,14730,14730,11
|
|
20230712,124600,472505060,14730,14730,14730,14730,0
|
|
20230712,124500,472505060,14730,14730,14730,14730,0
|
|
20230712,124400,472505060,14730,14730,14730,14730,32
|
|
20230712,124300,472033700,14730,14730,14730,14730,11
|
|
20230712,124200,471871670,14730,14730,14730,14730,3
|
|
20230712,124100,471827480,14740,14740,14740,14740,0
|
|
20230712,124000,471827480,14740,14740,14740,14740,0
|
|
20230712,123900,471827480,14740,14740,14740,14740,11
|
|
20230712,123800,471665340,14740,14740,14740,14740,0
|
|
20230712,123700,471665340,14740,14740,14740,14740,0
|
|
20230712,123600,471665340,14740,14740,14740,14740,2
|
|
20230712,123500,471635860,14740,14740,14740,14740,0
|
|
20230712,123400,471635860,14740,14700,14740,14700,13
|
|
20230712,123300,471444320,14740,14740,14740,14740,0
|
|
20230712,123200,471444320,14740,14740,14740,14740,0
|
|
20230712,123100,471444320,14740,14740,14740,14740,0
|
|
20230712,123000,471444320,14740,14700,14740,14700,15
|
|
20230712,122900,471223380,14750,14750,14750,14750,0
|
|
20230712,122800,471223380,14750,14750,14750,14750,0
|
|
20230712,122700,471223380,14750,14750,14750,14750,0
|
|
20230712,122600,471223380,14750,14750,14750,14750,11
|
|
20230712,122500,471061130,14700,14750,14750,14700,297
|
|
20230712,122400,466694830,14750,14750,14750,14750,0
|
|
20230712,122300,466694830,14750,14750,14750,14750,0
|
|
20230712,122200,466694830,14750,14750,14750,14750,5
|
|
20230712,122100,466621080,14750,14750,14750,14750,1
|
|
20230712,122000,466606330,14600,14600,14600,14600,0
|
|
20230712,121900,466606330,14600,14710,14710,14600,2001
|
|
20230712,121800,437300370,14790,14790,14790,14790,0
|
|
20230712,121700,437300370,14790,14790,14790,14790,11
|
|
20230712,121600,437137680,14710,14710,14710,14710,0
|
|
20230712,121500,437137680,14710,14710,14710,14710,1
|
|
20230712,121400,437122970,14790,14790,14790,14790,0
|
|
20230712,121300,437122970,14790,14730,14790,14730,211
|
|
20230712,121200,434014280,14740,14740,14740,14740,50
|
|
20230712,121100,433277280,14740,14790,14800,14740,846
|
|
20230712,121000,420775140,14790,14790,14790,14790,0
|
|
20230712,120900,420775140,14790,14790,14790,14790,11
|
|
20230712,120800,420612450,14790,14790,14790,14790,3
|
|
20230712,120700,420568080,14790,14790,14790,14790,0
|
|
20230712,120600,420568080,14790,14790,14790,14790,5
|
|
20230712,120500,420494130,14790,14790,14790,14790,11
|
|
20230712,120400,420331440,14730,14730,14730,14730,100
|
|
20230712,120300,418858440,14790,14780,14790,14780,65
|
|
20230712,120200,417897500,14780,14780,14780,14780,10
|
|
20230712,120100,417749700,14790,14790,14790,14790,0
|
|
20230712,120000,417749700,14790,14790,14790,14790,11
|
|
20230712,115900,417587010,14800,14800,14800,14800,0
|
|
20230712,115800,417587010,14800,14660,14800,14650,1161
|
|
20230712,115700,400490460,14700,14700,14700,14700,110
|
|
20230712,115600,398873460,14700,14700,14700,14700,161
|
|
20230712,115500,396506760,14700,14700,14700,14700,5
|
|
20230712,115400,396433260,14710,14710,14710,14710,10
|
|
20230712,115300,396286160,14710,14710,14710,14710,0
|
|
20230712,115200,396286160,14710,14710,14710,14710,11
|
|
20230712,115100,396124350,14650,14660,14660,14650,842
|
|
20230712,115000,383789040,14650,14680,14680,14650,1296
|
|
20230712,114900,364784370,14700,14700,14700,14700,0
|
|
20230712,114800,364784370,14700,14680,14700,14680,60
|
|
20230712,114700,363903350,14680,14690,14690,14680,44
|
|
20230712,114600,363257220,14700,14700,14700,14700,1
|
|
20230712,114500,363242520,14700,14710,14710,14700,3
|
|
20230712,114400,363198400,14720,14720,14720,14720,0
|
|
20230712,114300,363198400,14720,14720,14720,14720,11
|
|
20230712,114200,363036480,14710,14700,14710,14700,110
|
|
20230712,114100,361419420,14700,14700,14700,14700,10
|
|
20230712,114000,361272420,14710,14710,14710,14710,0
|
|
20230712,113900,361272420,14710,14710,14710,14710,16
|
|
20230712,113800,361037060,14710,14710,14710,14710,0
|
|
20230712,113700,361037060,14710,14710,14710,14710,0
|
|
20230712,113600,361037060,14710,14710,14710,14710,0
|
|
20230712,113500,361037060,14710,14680,14710,14680,27
|
|
20230712,113400,360640370,14680,14680,14680,14680,169
|
|
20230712,113300,358159450,14670,14670,14670,14670,0
|
|
20230712,113200,358159450,14670,14680,14680,14670,917
|
|
20230712,113100,344705940,14680,14710,14710,14680,156
|
|
20230712,113000,342415480,14710,14720,14720,14710,21
|
|
20230712,112900,342106560,14710,14690,14710,14690,355
|
|
20230712,112800,336885610,14710,14710,14710,14710,0
|
|
20230712,112700,336885610,14710,14720,14720,14700,2395
|
|
20230712,112600,301664280,14730,14720,14730,14720,421
|
|
20230712,112500,295467050,14740,14760,14760,14740,102
|
|
20230712,112400,293962440,14790,14790,14790,14790,0
|
|
20230712,112300,293962440,14790,14780,14790,14780,244
|
|
20230712,112200,290353690,14800,14800,14800,14800,11
|
|
20230712,112100,290190890,14800,14800,14800,14800,100
|
|
20230712,112000,288710890,14800,14800,14800,14800,0
|
|
20230712,111900,288710890,14800,14800,14800,14800,0
|
|
20230712,111800,288710890,14800,14800,14800,14800,11
|
|
20230712,111700,288548090,14760,14760,14760,14760,0
|
|
20230712,111600,288548090,14760,14760,14760,14760,0
|
|
20230712,111500,288548090,14760,14760,14760,14760,0
|
|
20230712,111400,288548090,14760,14800,14800,14760,247
|
|
20230712,111300,284901930,14800,14800,14800,14800,0
|
|
20230712,111200,284901930,14800,14800,14800,14800,0
|
|
20230712,111100,284901930,14800,14800,14800,14800,0
|
|
20230712,111000,284901930,14800,14800,14800,14800,0
|
|
20230712,110900,284901930,14800,14760,14800,14760,31
|
|
20230712,110800,284443930,14760,14760,14760,14760,144
|
|
20230712,110700,282318490,14760,14760,14760,14760,329
|
|
20230712,110600,277462450,14810,14810,14810,14810,61
|
|
20230712,110500,276559040,14810,14810,14810,14810,11
|
|
20230712,110400,276396130,14720,14720,14720,14720,100
|
|
20230712,110300,274924130,14720,14740,14740,14720,295
|
|
20230712,110200,270578780,14750,14750,14750,14750,20
|
|
20230712,110100,270283780,14760,14760,14760,14760,11
|
|
20230712,110000,270121420,14750,14750,14750,14750,44
|
|
20230712,105900,269472420,14750,14790,14790,14750,101
|
|
20230712,105800,267981560,14760,14800,14800,14760,73
|
|
20230712,105700,266902490,14810,14810,14810,14810,11
|
|
20230712,105600,266739580,14810,14810,14810,14810,8
|
|
20230712,105500,266621100,14810,14810,14810,14810,0
|
|
20230712,105400,266621100,14810,14810,14810,14810,0
|
|
20230712,105300,266621100,14810,14810,14810,14810,0
|
|
20230712,105200,266621100,14810,14810,14810,14810,4
|
|
20230712,105100,266561860,14820,14820,14820,14820,0
|
|
20230712,105000,266561860,14820,14820,14820,14820,0
|
|
20230712,104900,266561860,14820,14820,14820,14820,0
|
|
20230712,104800,266561860,14820,14820,14820,14820,272
|
|
20230712,104700,262530820,14770,14770,14770,14770,6
|
|
20230712,104600,262442200,14820,14820,14820,14820,0
|
|
20230712,104500,262442200,14820,14820,14820,14820,0
|
|
20230712,104400,262442200,14820,14820,14820,14820,11
|
|
20230712,104300,262279180,14750,14750,14750,14750,0
|
|
20230712,104200,262279180,14750,14750,14750,14750,107
|
|
20230712,104100,260700930,14750,14750,14750,14750,0
|
|
20230712,104000,260700930,14750,14750,14750,14730,181
|
|
20230712,103900,258032680,14730,14730,14730,14730,0
|
|
20230712,103800,258032680,14730,14730,14730,14730,9
|
|
20230712,103700,257900110,14730,14750,14750,14730,192
|
|
20230712,103600,255069550,14750,14770,14770,14750,385
|
|
20230712,103500,249390270,14820,14820,14820,14820,11
|
|
20230712,103400,249227250,14760,14760,14760,14760,3
|
|
20230712,103300,249182970,14760,14790,14790,14760,462
|
|
20230712,103200,242362020,14820,14820,14820,14820,0
|
|
20230712,103100,242362020,14820,14800,14820,14800,56
|
|
20230712,103000,241533000,14790,14810,14810,14790,252
|
|
20230712,102900,237804560,14820,14820,14820,14820,201
|
|
20230712,102800,234825740,14820,14850,14850,14820,1095
|
|
20230712,102700,218585060,14900,14900,14900,14900,12
|
|
20230712,102600,218406260,14850,14850,14850,14850,1
|
|
20230712,102500,218391410,14860,14890,14890,14860,289
|
|
20230712,102400,214095710,14900,14900,14900,14900,0
|
|
20230712,102300,214095710,14900,14900,14900,14900,12
|
|
20230712,102200,213916910,14900,14900,14900,14900,50
|
|
20230712,102100,213171910,14900,14900,14900,14900,0
|
|
20230712,102000,213171910,14900,14910,14910,14900,45
|
|
20230712,101900,212501400,14900,14920,14920,14900,732
|
|
20230712,101800,201592460,14940,14940,14940,14930,30
|
|
20230712,101700,201144340,14990,14990,14990,14990,0
|
|
20230712,101600,201144340,14990,14990,14990,14990,50
|
|
20230712,101500,200394840,14990,14990,14990,14990,0
|
|
20230712,101400,200394840,14990,14990,14990,14990,12
|
|
20230712,101300,200214960,14930,14930,14930,14930,0
|
|
20230712,101200,200214960,14930,14930,14930,14930,220
|
|
20230712,101100,196930360,14940,14960,14960,14940,2612
|
|
20230712,101000,157861760,15010,15010,15010,15010,12
|
|
20230712,100900,157681640,14960,14960,14960,14960,0
|
|
20230712,100800,157681640,14960,14960,14960,14960,0
|
|
20230712,100700,157681640,14960,14960,14960,14960,0
|
|
20230712,100600,157681640,14960,15030,15030,14960,512
|
|
20230712,100500,150021280,14960,15000,15000,14960,953
|
|
20230712,100400,135747370,15040,15040,15040,15040,0
|
|
20230712,100300,135747370,15040,15040,15040,15040,0
|
|
20230712,100200,135747370,15040,15040,15040,15040,0
|
|
20230712,100100,135747370,15040,15040,15040,15040,12
|
|
20230712,100000,135566890,15000,15000,15000,15000,186
|
|
20230712,095900,132776890,15000,15000,15000,15000,14
|
|
20230712,095800,132566890,15000,15000,15000,15000,0
|
|
20230712,095700,132566890,15000,15000,15000,15000,12
|
|
20230712,095600,132386890,14970,14990,14990,14970,205
|
|
20230712,095500,129316290,14980,14980,14980,14980,0
|
|
20230712,095400,129316290,14980,14980,14980,14980,4
|
|
20230712,095300,129256370,14980,14980,14980,14980,3
|
|
20230712,095200,129211430,14970,14970,14970,14970,29
|
|
20230712,095100,128777300,14950,14950,14950,14950,50
|
|
20230712,095000,128029800,14950,14930,14950,14930,10
|
|
20230712,094900,127880390,14940,14980,14980,14940,87
|
|
20230712,094800,126578050,14940,14970,14970,14940,113
|
|
20230712,094700,124889460,15000,15040,15040,15000,295
|
|
20230712,094600,120460820,15050,15050,15050,15050,0
|
|
20230712,094500,120460820,15050,15040,15050,15040,9
|
|
20230712,094400,120325420,15040,15050,15050,15040,56
|
|
20230712,094300,119482790,15050,15050,15050,15050,165
|
|
20230712,094200,116999540,15050,15050,15050,15050,2
|
|
20230712,094100,116969440,15060,15060,15060,15060,0
|
|
20230712,094000,116969440,15060,15050,15070,15050,154
|
|
20230712,093900,114650740,15070,15070,15070,15060,79
|
|
20230712,093800,113460710,15070,15010,15070,15010,984
|
|
20230712,093700,98654690,15020,14950,15020,14950,1432
|
|
20230712,093600,77189450,14940,14900,14940,14900,254
|
|
20230712,093500,73395570,14890,14890,14890,14890,100
|
|
20230712,093400,71906570,14890,14890,14890,14890,0
|
|
20230712,093300,71906570,14890,14850,14890,14850,388
|
|
20230712,093200,66144330,14850,14860,14860,14850,375
|
|
20230712,093100,60574020,14880,14880,14880,14880,101
|
|
20230712,093000,59071140,14900,14900,14900,14900,2
|
|
20230712,092900,59041340,14900,14900,14900,14900,1
|
|
20230712,092800,59026440,14900,14900,14900,14900,1
|
|
20230712,092700,59011540,14900,14900,14900,14900,78
|
|
20230712,092600,57849340,14900,14940,14940,14900,300
|
|
20230712,092500,53376570,14950,14950,14950,14950,0
|
|
20230712,092400,53376570,14950,14950,14950,14950,0
|
|
20230712,092300,53376570,14950,14930,14950,14930,14
|
|
20230712,092200,53167410,14930,14950,14950,14930,663
|
|
20230712,092100,43261120,14950,15020,15020,14950,401
|
|
20230712,092000,37258560,15020,15020,15020,15020,65
|
|
20230712,091900,36282260,15000,15000,15000,15000,10
|
|
20230712,091800,36132260,14990,14990,14990,14990,0
|
|
20230712,091700,36132260,14990,14990,14990,14990,11
|
|
20230712,091600,35967370,14970,14970,14970,14970,0
|
|
20230712,091500,35967370,14970,14970,14970,14970,37
|
|
20230712,091400,35413480,14960,14960,14960,14960,0
|
|
20230712,091300,35413480,14960,14960,14960,14960,0
|
|
20230712,091200,35413480,14960,14960,14960,14960,0
|
|
20230712,091100,35413480,14960,14970,14970,14960,163
|
|
20230712,091000,32974870,14970,14970,14970,14970,1
|
|
20230712,090900,32959900,14970,14970,14970,14970,92
|
|
20230712,090800,31582660,14960,14960,14960,14960,100
|
|
20230712,090700,30086660,14960,14960,14960,14960,0
|
|
20230712,090600,30086660,14960,14960,14960,14960,114
|
|
20230712,090500,28381220,14970,14980,14980,14970,202
|
|
20230712,090400,25355270,14960,14960,14960,14960,0
|
|
20230712,090300,25355270,14960,14960,14960,14960,0
|
|
20230712,090200,25355270,14960,14970,14970,14960,767
|
|
20230712,090100,13880040,14970,15050,15050,14970,522
|
|
20230712,090000,6050090,15040,15050,15050,15040,402
|