700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,203700,560193680,14550,14550,14550,14550,3736
|
|
20230712,203600,560193680,14550,14550,14550,14550,0
|
|
20230712,203500,560193680,14550,14550,14550,14550,0
|
|
20230712,203400,560193680,14550,14550,14550,14550,0
|
|
20230712,203300,560193680,14550,14550,14550,14550,0
|
|
20230712,203200,560193680,14550,14550,14550,14550,0
|
|
20230712,203100,560193680,14550,14550,14550,14550,0
|
|
20230712,203000,560193680,14550,14550,14550,14550,0
|
|
20230712,202900,560193680,14550,14550,14550,14550,0
|
|
20230712,202800,560193680,14550,14550,14550,14550,0
|
|
20230712,202700,560193680,14550,14550,14550,14550,0
|
|
20230712,202600,560193680,14550,14550,14550,14550,0
|
|
20230712,202500,560193680,14550,14550,14550,14550,0
|
|
20230712,202400,560193680,14550,14550,14550,14550,0
|
|
20230712,202300,560193680,14550,14550,14550,14550,0
|
|
20230712,202200,560193680,14550,14550,14550,14550,0
|
|
20230712,202100,560193680,14550,14550,14550,14550,0
|
|
20230712,202000,560193680,14550,14550,14550,14550,0
|
|
20230712,201900,560193680,14550,14550,14550,14550,0
|
|
20230712,201800,560193680,14550,14550,14550,14550,0
|
|
20230712,201700,560193680,14550,14550,14550,14550,0
|
|
20230712,201600,560193680,14550,14550,14550,14550,0
|
|
20230712,201500,560193680,14550,14550,14550,14550,0
|
|
20230712,201400,560193680,14550,14550,14550,14550,0
|
|
20230712,201300,560193680,14550,14550,14550,14550,0
|
|
20230712,201200,560193680,14550,14550,14550,14550,0
|
|
20230712,201100,560193680,14550,14550,14550,14550,0
|
|
20230712,201000,560193680,14550,14550,14550,14550,0
|
|
20230712,200900,560193680,14550,14550,14550,14550,0
|
|
20230712,200800,560193680,14550,14550,14550,14550,0
|
|
20230712,200700,560193680,14550,14550,14550,14550,3736
|
|
20230712,200600,560193680,14550,14550,14550,14550,0
|
|
20230712,200500,560193680,14550,14550,14550,14550,0
|
|
20230712,200400,560193680,14550,14550,14550,14550,0
|
|
20230712,200300,560193680,14550,14550,14550,14550,0
|
|
20230712,200200,560193680,14550,14550,14550,14550,0
|
|
20230712,200100,560193680,14550,14550,14550,14550,0
|
|
20230712,200000,560193680,14550,14550,14550,14550,0
|
|
20230712,195900,560193680,14550,14550,14550,14550,0
|
|
20230712,195800,560193680,14550,14550,14550,14550,0
|
|
20230712,195700,560193680,14550,14550,14550,14550,0
|
|
20230712,195600,560193680,14550,14550,14550,14550,0
|
|
20230712,195500,560193680,14550,14550,14550,14550,0
|
|
20230712,195400,560193680,14550,14550,14550,14550,0
|
|
20230712,195300,560193680,14550,14550,14550,14550,0
|
|
20230712,195200,560193680,14550,14550,14550,14550,0
|
|
20230712,195100,560193680,14550,14550,14550,14550,0
|
|
20230712,195000,560193680,14550,14550,14550,14550,0
|
|
20230712,194900,560193680,14550,14550,14550,14550,0
|
|
20230712,194800,560193680,14550,14550,14550,14550,0
|
|
20230712,194700,560193680,14550,14550,14550,14550,0
|
|
20230712,194600,560193680,14550,14550,14550,14550,0
|
|
20230712,194500,560193680,14550,14550,14550,14550,0
|
|
20230712,194400,560193680,14550,14550,14550,14550,0
|
|
20230712,194300,560193680,14550,14550,14550,14550,0
|
|
20230712,194200,560193680,14550,14550,14550,14550,0
|
|
20230712,194100,560193680,14550,14550,14550,14550,0
|
|
20230712,194000,560193680,14550,14550,14550,14550,0
|
|
20230712,193900,560193680,14550,14550,14550,14550,0
|
|
20230712,193800,560193680,14550,14550,14550,14550,0
|
|
20230712,193700,560193680,14550,14550,14550,14550,3736
|
|
20230712,193600,560193680,14550,14550,14550,14550,0
|
|
20230712,193500,560193680,14550,14550,14550,14550,0
|
|
20230712,193400,560193680,14550,14550,14550,14550,0
|
|
20230712,193300,560193680,14550,14550,14550,14550,0
|
|
20230712,193200,560193680,14550,14550,14550,14550,0
|
|
20230712,193100,560193680,14550,14550,14550,14550,0
|
|
20230712,193000,560193680,14550,14550,14550,14550,0
|
|
20230712,192900,560193680,14550,14550,14550,14550,0
|
|
20230712,192800,560193680,14550,14550,14550,14550,0
|
|
20230712,192700,560193680,14550,14550,14550,14550,0
|
|
20230712,192600,560193680,14550,14550,14550,14550,0
|
|
20230712,192500,560193680,14550,14550,14550,14550,0
|
|
20230712,192400,560193680,14550,14550,14550,14550,0
|
|
20230712,192300,560193680,14550,14550,14550,14550,0
|
|
20230712,192200,560193680,14550,14550,14550,14550,0
|
|
20230712,192100,560193680,14550,14550,14550,14550,0
|
|
20230712,192000,560193680,14550,14550,14550,14550,0
|
|
20230712,191900,560193680,14550,14550,14550,14550,0
|
|
20230712,191800,560193680,14550,14550,14550,14550,0
|
|
20230712,191700,560193680,14550,14550,14550,14550,0
|
|
20230712,191600,560193680,14550,14550,14550,14550,0
|
|
20230712,191500,560193680,14550,14550,14550,14550,0
|
|
20230712,191400,560193680,14550,14550,14550,14550,0
|
|
20230712,191300,560193680,14550,14550,14550,14550,0
|
|
20230712,191200,560193680,14550,14550,14550,14550,0
|
|
20230712,191100,560193680,14550,14550,14550,14550,0
|
|
20230712,191000,560193680,14550,14550,14550,14550,0
|
|
20230712,190900,560193680,14550,14550,14550,14550,0
|
|
20230712,190800,560193680,14550,14550,14550,14550,0
|
|
20230712,190700,560193680,14550,14550,14550,14550,3736
|
|
20230712,190600,560193680,14550,14550,14550,14550,0
|
|
20230712,190500,560193680,14550,14550,14550,14550,0
|
|
20230712,190400,560193680,14550,14550,14550,14550,0
|
|
20230712,190300,560193680,14550,14550,14550,14550,0
|
|
20230712,190200,560193680,14550,14550,14550,14550,0
|
|
20230712,190100,560193680,14550,14550,14550,14550,0
|
|
20230712,190000,560193680,14550,14550,14550,14550,0
|
|
20230712,185900,560193680,14550,14550,14550,14550,0
|
|
20230712,185800,560193680,14550,14550,14550,14550,0
|
|
20230712,185700,560193680,14550,14550,14550,14550,0
|
|
20230712,185600,560193680,14550,14550,14550,14550,0
|
|
20230712,185500,560193680,14550,14550,14550,14550,0
|
|
20230712,185400,560193680,14550,14550,14550,14550,0
|
|
20230712,185300,560193680,14550,14550,14550,14550,0
|
|
20230712,185200,560193680,14550,14550,14550,14550,0
|
|
20230712,185100,560193680,14550,14550,14550,14550,0
|
|
20230712,185000,560193680,14550,14550,14550,14550,0
|
|
20230712,184900,560193680,14550,14550,14550,14550,0
|
|
20230712,184800,560193680,14550,14550,14550,14550,0
|
|
20230712,184700,560193680,14550,14550,14550,14550,0
|
|
20230712,184600,560193680,14550,14550,14550,14550,0
|
|
20230712,184500,560193680,14550,14550,14550,14550,0
|
|
20230712,184400,560193680,14550,14550,14550,14550,0
|
|
20230712,184300,560193680,14550,14550,14550,14550,0
|
|
20230712,184200,560193680,14550,14550,14550,14550,0
|
|
20230712,184100,560193680,14550,14550,14550,14550,0
|
|
20230712,184000,560193680,14550,14550,14550,14550,0
|
|
20230712,183900,560193680,14550,14550,14550,14550,0
|
|
20230712,183800,560193680,14550,14550,14550,14550,0
|
|
20230712,183700,560193680,14550,14550,14550,14550,3736
|
|
20230712,183600,560193680,14550,14550,14550,14550,0
|
|
20230712,183500,560193680,14550,14550,14550,14550,0
|
|
20230712,183400,560193680,14550,14550,14550,14550,0
|
|
20230712,183300,560193680,14550,14550,14550,14550,0
|
|
20230712,183200,560193680,14550,14550,14550,14550,0
|
|
20230712,183100,560193680,14550,14550,14550,14550,0
|
|
20230712,183000,560193680,14550,14550,14550,14550,0
|
|
20230712,182900,560193680,14550,14550,14550,14550,0
|
|
20230712,182800,560193680,14550,14550,14550,14550,0
|
|
20230712,182700,560193680,14550,14550,14550,14550,0
|
|
20230712,182600,560193680,14550,14550,14550,14550,0
|
|
20230712,182500,560193680,14550,14550,14550,14550,0
|
|
20230712,182400,560193680,14550,14550,14550,14550,0
|
|
20230712,182300,560193680,14550,14550,14550,14550,0
|
|
20230712,182200,560193680,14550,14550,14550,14550,0
|
|
20230712,182100,560193680,14550,14550,14550,14550,0
|
|
20230712,182000,560193680,14550,14550,14550,14550,0
|
|
20230712,181900,560193680,14550,14550,14550,14550,0
|
|
20230712,181800,560193680,14550,14550,14550,14550,0
|
|
20230712,181700,560193680,14550,14550,14550,14550,0
|
|
20230712,181600,560193680,14550,14550,14550,14550,0
|
|
20230712,181500,560193680,14550,14550,14550,14550,0
|
|
20230712,181400,560193680,14550,14550,14550,14550,0
|
|
20230712,181300,560193680,14550,14550,14550,14550,0
|
|
20230712,181200,560193680,14550,14550,14550,14550,0
|
|
20230712,181100,560193680,14550,14550,14550,14550,0
|
|
20230712,181000,560193680,14550,14550,14550,14550,0
|
|
20230712,180900,560193680,14550,14550,14550,14550,0
|
|
20230712,180800,560193680,14550,14550,14550,14550,0
|
|
20230712,180700,560193680,14550,14550,14550,14550,3736
|
|
20230712,180600,560193680,14550,14550,14550,14550,0
|
|
20230712,180500,560193680,14550,14550,14550,14550,0
|
|
20230712,180400,560193680,14550,14550,14550,14550,0
|
|
20230712,180300,560193680,14550,14550,14550,14550,0
|
|
20230712,180200,560193680,14550,14550,14550,14550,0
|
|
20230712,180100,560193680,14550,14550,14550,14550,0
|
|
20230712,180000,560193680,14550,14550,14550,14550,0
|
|
20230712,175900,560193680,14550,14550,14550,14550,0
|
|
20230712,175800,560193680,14550,14550,14550,14550,0
|
|
20230712,175700,560193680,14550,14550,14550,14550,0
|
|
20230712,175600,560193680,14550,14550,14550,14550,0
|
|
20230712,175500,560193680,14550,14550,14550,14550,0
|
|
20230712,175400,560193680,14550,14550,14550,14550,0
|
|
20230712,175300,560193680,14550,14550,14550,14550,0
|
|
20230712,175200,560193680,14550,14550,14550,14550,0
|
|
20230712,175100,560193680,14550,14550,14550,14550,0
|
|
20230712,175000,560193680,14550,14550,14550,14550,0
|
|
20230712,174900,560193680,14550,14550,14550,14550,0
|
|
20230712,174800,560193680,14550,14550,14550,14550,0
|
|
20230712,174700,560193680,14550,14550,14550,14550,0
|
|
20230712,174600,560193680,14550,14550,14550,14550,0
|
|
20230712,174500,560193680,14550,14550,14550,14550,0
|
|
20230712,174400,560193680,14550,14550,14550,14550,0
|
|
20230712,174300,560193680,14550,14550,14550,14550,0
|
|
20230712,174200,560193680,14550,14550,14550,14550,0
|
|
20230712,174100,560193680,14550,14550,14550,14550,0
|
|
20230712,174000,560193680,14550,14550,14550,14550,0
|
|
20230712,173900,560193680,14550,14550,14550,14550,0
|
|
20230712,173800,560193680,14550,14550,14550,14550,0
|
|
20230712,173700,560193680,14550,14550,14550,14550,3736
|
|
20230712,173600,560193680,14550,14550,14550,14550,0
|
|
20230712,173500,560193680,14550,14550,14550,14550,0
|
|
20230712,173400,560193680,14550,14550,14550,14550,0
|
|
20230712,173300,560193680,14550,14550,14550,14550,0
|
|
20230712,173200,560193680,14550,14550,14550,14550,0
|
|
20230712,173100,560193680,14550,14550,14550,14550,0
|
|
20230712,173000,560193680,14550,14550,14550,14550,0
|
|
20230712,172900,560193680,14550,14550,14550,14550,0
|
|
20230712,172800,560193680,14550,14550,14550,14550,0
|
|
20230712,172700,560193680,14550,14550,14550,14550,0
|
|
20230712,172600,560193680,14550,14550,14550,14550,0
|
|
20230712,172500,560193680,14550,14550,14550,14550,0
|
|
20230712,172400,560193680,14550,14550,14550,14550,0
|
|
20230712,172300,560193680,14550,14550,14550,14550,0
|
|
20230712,172200,560193680,14550,14550,14550,14550,0
|
|
20230712,172100,560193680,14550,14550,14550,14550,0
|
|
20230712,172000,560193680,14550,14550,14550,14550,0
|
|
20230712,171900,560193680,14550,14550,14550,14550,0
|
|
20230712,171800,560193680,14550,14550,14550,14550,0
|
|
20230712,171700,560193680,14550,14550,14550,14550,0
|
|
20230712,171600,560193680,14550,14550,14550,14550,0
|
|
20230712,171500,560193680,14550,14550,14550,14550,0
|
|
20230712,171400,560193680,14550,14550,14550,14550,0
|
|
20230712,171300,560193680,14550,14550,14550,14550,0
|
|
20230712,171200,560193680,14550,14550,14550,14550,0
|
|
20230712,171100,560193680,14550,14550,14550,14550,0
|
|
20230712,171000,560193680,14550,14550,14550,14550,0
|
|
20230712,170900,560193680,14550,14550,14550,14550,0
|
|
20230712,170800,560193680,14550,14550,14550,14550,0
|
|
20230712,170700,560193680,14550,14550,14550,14550,3736
|
|
20230712,170600,560193680,14550,14550,14550,14550,0
|
|
20230712,170500,560193680,14550,14550,14550,14550,0
|
|
20230712,170400,560193680,14550,14550,14550,14550,0
|
|
20230712,170300,560193680,14550,14550,14550,14550,0
|
|
20230712,170200,560193680,14550,14550,14550,14550,0
|
|
20230712,170100,560193680,14550,14550,14550,14550,0
|
|
20230712,170000,560193680,14550,14550,14550,14550,0
|
|
20230712,165900,560193680,14550,14550,14550,14550,0
|
|
20230712,165800,560193680,14550,14550,14550,14550,0
|
|
20230712,165700,560193680,14550,14550,14550,14550,0
|
|
20230712,165600,560193680,14550,14550,14550,14550,0
|
|
20230712,165500,560193680,14550,14550,14550,14550,0
|
|
20230712,165400,560193680,14550,14550,14550,14550,0
|
|
20230712,165300,560193680,14550,14550,14550,14550,0
|
|
20230712,165200,560193680,14550,14550,14550,14550,0
|
|
20230712,165100,560193680,14550,14550,14550,14550,0
|
|
20230712,165000,560193680,14550,14550,14550,14550,0
|
|
20230712,164900,560193680,14550,14550,14550,14550,0
|
|
20230712,164800,560193680,14550,14550,14550,14550,0
|
|
20230712,164700,560193680,14550,14550,14550,14550,0
|
|
20230712,164600,560193680,14550,14550,14550,14550,0
|
|
20230712,164500,560193680,14550,14550,14550,14550,0
|
|
20230712,164400,560193680,14550,14550,14550,14550,0
|
|
20230712,164300,560193680,14550,14550,14550,14550,0
|
|
20230712,164200,560193680,14550,14550,14550,14550,0
|
|
20230712,164100,560193680,14550,14550,14550,14550,0
|
|
20230712,164000,560193680,14550,14550,14550,14550,0
|
|
20230712,163900,560193680,14550,14550,14550,14550,0
|
|
20230712,163800,560193680,14550,14550,14550,14550,0
|
|
20230712,163700,560193680,14550,14550,14550,14550,3736
|
|
20230712,163600,560193680,14550,14550,14550,14550,0
|
|
20230712,163500,560193680,14550,14550,14550,14550,0
|
|
20230712,163400,560193680,14550,14550,14550,14550,0
|
|
20230712,163300,560193680,14550,14550,14550,14550,0
|
|
20230712,163200,560193680,14550,14550,14550,14550,0
|
|
20230712,163100,560193680,14550,14550,14550,14550,0
|
|
20230712,163000,560193680,14550,14550,14550,14550,0
|
|
20230712,162900,560193680,14550,14550,14550,14550,0
|
|
20230712,162800,560193680,14550,14550,14550,14550,0
|
|
20230712,162700,560193680,14550,14550,14550,14550,0
|
|
20230712,162600,560193680,14550,14550,14550,14550,0
|
|
20230712,162500,560193680,14550,14550,14550,14550,0
|
|
20230712,162400,560193680,14550,14550,14550,14550,0
|
|
20230712,162300,560193680,14550,14550,14550,14550,0
|
|
20230712,162200,560193680,14550,14550,14550,14550,0
|
|
20230712,162100,560193680,14550,14550,14550,14550,0
|
|
20230712,162000,560193680,14550,14550,14550,14550,0
|
|
20230712,161900,560193680,14550,14550,14550,14550,0
|
|
20230712,161800,560193680,14550,14550,14550,14550,0
|
|
20230712,161700,560193680,14550,14550,14550,14550,0
|
|
20230712,161600,560193680,14550,14550,14550,14550,0
|
|
20230712,161500,560193680,14550,14550,14550,14550,0
|
|
20230712,161400,560193680,14550,14550,14550,14550,0
|
|
20230712,161300,560193680,14550,14550,14550,14550,0
|
|
20230712,161200,560193680,14550,14550,14550,14550,0
|
|
20230712,161100,560193680,14550,14550,14550,14550,0
|
|
20230712,161000,560193680,14550,14550,14550,14550,0
|
|
20230712,160900,560193680,14550,14550,14550,14550,0
|
|
20230712,160800,560193680,14550,14550,14550,14550,0
|
|
20230712,160700,560193680,14550,14550,14550,14550,3736
|
|
20230712,160600,560193680,14550,14550,14550,14550,0
|
|
20230712,160500,560193680,14550,14550,14550,14550,0
|
|
20230712,160400,560193680,14550,14550,14550,14550,0
|
|
20230712,160300,560193680,14550,14550,14550,14550,0
|
|
20230712,160200,560193680,14550,14550,14550,14550,0
|
|
20230712,160100,560193680,14550,14550,14550,14550,0
|
|
20230712,160000,560193680,14550,14550,14550,14550,0
|
|
20230712,155900,560193680,14550,14550,14550,14550,0
|
|
20230712,155800,560193680,14550,14550,14550,14550,0
|
|
20230712,155700,560193680,14550,14550,14550,14550,0
|
|
20230712,155600,560193680,14550,14550,14550,14550,0
|
|
20230712,155500,560193680,14550,14550,14550,14550,0
|
|
20230712,155400,560193680,14550,14550,14550,14550,0
|
|
20230712,155300,560193680,14550,14550,14550,14550,0
|
|
20230712,155200,560193680,14550,14550,14550,14550,0
|
|
20230712,155100,560193680,14550,14550,14550,14550,0
|
|
20230712,155000,560193680,14550,14550,14550,14550,0
|
|
20230712,154900,560193680,14550,14550,14550,14550,0
|
|
20230712,154800,560193680,14550,14550,14550,14550,0
|
|
20230712,154700,560193680,14550,14550,14550,14550,0
|
|
20230712,154600,560193680,14550,14550,14550,14550,0
|
|
20230712,154500,560193680,14550,14550,14550,14550,0
|
|
20230712,154400,560193680,14550,14550,14550,14550,0
|
|
20230712,154300,560193680,14550,14550,14550,14550,0
|
|
20230712,154200,560193680,14550,14550,14550,14550,0
|
|
20230712,154100,560193680,14550,14550,14550,14550,0
|
|
20230712,154000,560193680,14550,14550,14550,14550,0
|
|
20230712,153900,560193680,14550,14550,14550,14550,0
|
|
20230712,153800,560193680,14550,14550,14550,14550,0
|
|
20230712,153700,560193680,14550,14550,14550,14550,3736
|
|
20230712,153600,560193680,14550,14550,14550,14550,0
|
|
20230712,153500,560193680,14550,14550,14550,14550,0
|
|
20230712,153400,560193680,14550,14550,14550,14550,0
|
|
20230712,153300,560193680,14550,14550,14550,14550,0
|
|
20230712,153200,560193680,14550,14550,14550,14550,0
|
|
20230712,153100,560193680,14550,14550,14550,14550,0
|
|
20230712,153000,560193680,14550,14550,14550,14550,3736
|
|
20230712,152900,505834880,14420,14420,14420,14420,0
|
|
20230712,152800,505834880,14420,14420,14420,14420,0
|
|
20230712,152700,505834880,14420,14420,14420,14420,0
|
|
20230712,152600,505834880,14420,14420,14420,14420,0
|
|
20230712,152500,505834880,14420,14420,14420,14420,0
|
|
20230712,152400,505834880,14420,14420,14420,14420,0
|
|
20230712,152300,505834880,14420,14420,14420,14420,0
|
|
20230712,152200,505834880,14420,14420,14420,14420,0
|
|
20230712,152100,505834880,14420,14420,14420,14420,0
|
|
20230712,152000,505834880,14420,14420,14420,14420,0
|
|
20230712,151900,505834880,14420,14420,14420,14420,11
|
|
20230712,151800,505676260,14420,14420,14420,14410,48
|
|
20230712,151700,504984150,14430,14430,14430,14430,100
|
|
20230712,151600,503541150,14430,14430,14430,14430,200
|
|
20230712,151500,500655150,14420,14410,14420,14410,44
|
|
20230712,151400,500020720,14420,14420,14420,14420,270
|
|
20230712,151300,496127320,14420,14410,14420,14410,46
|
|
20230712,151200,495464220,14410,14420,14420,14410,245
|
|
20230712,151100,491933250,14420,14410,14420,14410,52
|
|
20230712,151000,491183420,14420,14410,14420,14410,17
|
|
20230712,150900,490938330,14410,14410,14420,14410,150
|
|
20230712,150800,488776400,14430,14430,14430,14430,3
|
|
20230712,150700,488733110,14430,14410,14430,14410,55
|
|
20230712,150600,487939600,14420,14420,14420,14420,61
|
|
20230712,150500,487059980,14420,14420,14420,14420,125
|
|
20230712,150400,485257480,14420,14420,14420,14420,85
|
|
20230712,150300,484031780,14420,14410,14420,14410,10
|
|
20230712,150200,483887630,14410,14410,14410,14410,0
|
|
20230712,150100,483887630,14410,14410,14410,14410,21
|
|
20230712,150000,483585020,14410,14400,14410,14400,19
|
|
20230712,145900,483311280,14410,14410,14410,14410,51
|
|
20230712,145800,482576370,14400,14410,14410,14400,6
|
|
20230712,145700,482489960,14410,14410,14410,14410,34
|
|
20230712,145600,482000020,14410,14420,14420,14410,2
|
|
20230712,145500,481971190,14410,14410,14410,14410,4
|
|
20230712,145400,481913550,14410,14420,14420,14410,64
|
|
20230712,145300,480990680,14420,14420,14420,14420,110
|
|
20230712,145200,479404480,14410,14410,14410,14410,0
|
|
20230712,145100,479404480,14410,14400,14410,14400,69
|
|
20230712,145000,478410360,14400,14400,14400,14400,31
|
|
20230712,144900,477963960,14400,14400,14400,14400,65
|
|
20230712,144800,477027960,14400,14420,14420,14400,155
|
|
20230712,144700,474794580,14420,14430,14430,14420,54
|
|
20230712,144600,474015400,14420,14420,14420,14420,38
|
|
20230712,144500,473467440,14420,14420,14420,14420,0
|
|
20230712,144400,473467440,14420,14420,14420,14420,50
|
|
20230712,144300,472746440,14420,14420,14420,14420,6
|
|
20230712,144200,472659920,14430,14430,14430,14430,0
|
|
20230712,144100,472659920,14430,14430,14430,14430,0
|
|
20230712,144000,472659920,14430,14430,14430,14430,14
|
|
20230712,143900,472457900,14430,14430,14430,14430,76
|
|
20230712,143800,471361220,14430,14410,14430,14410,20
|
|
20230712,143700,471072910,14410,14400,14420,14400,26
|
|
20230712,143600,470698190,14400,14400,14400,14400,0
|
|
20230712,143500,470698190,14400,14410,14410,14400,301
|
|
20230712,143400,466361060,14410,14410,14410,14410,160
|
|
20230712,143300,464055460,14410,14410,14410,14410,27
|
|
20230712,143200,463666390,14420,14420,14420,14420,7
|
|
20230712,143100,463565450,14420,14420,14420,14420,20
|
|
20230712,143000,463277050,14410,14400,14410,14400,9
|
|
20230712,142900,463147410,14400,14400,14400,14400,0
|
|
20230712,142800,463147410,14400,14400,14400,14400,100
|
|
20230712,142700,461707410,14410,14410,14410,14410,34
|
|
20230712,142600,461217470,14410,14420,14420,14410,27
|
|
20230712,142500,460828300,14410,14410,14410,14410,173
|
|
20230712,142400,458335370,14410,14400,14410,14400,44
|
|
20230712,142300,457701380,14410,14410,14410,14410,47
|
|
20230712,142200,457024110,14430,14430,14430,14430,6
|
|
20230712,142100,456937530,14430,14430,14430,14430,3
|
|
20230712,142000,456894240,14430,14430,14430,14430,0
|
|
20230712,141900,456894240,14430,14420,14430,14420,6
|
|
20230712,141800,456807700,14410,14410,14410,14410,50
|
|
20230712,141700,456087200,14410,14410,14410,14410,0
|
|
20230712,141600,456087200,14410,14440,14440,14410,35
|
|
20230712,141500,455581950,14440,14440,14440,14440,0
|
|
20230712,141400,455581950,14440,14440,14440,14440,1
|
|
20230712,141300,455567510,14420,14420,14420,14420,10
|
|
20230712,141200,455423310,14420,14410,14420,14410,18
|
|
20230712,141100,455163760,14410,14410,14410,14410,5
|
|
20230712,141000,455091710,14400,14440,14440,14400,36
|
|
20230712,140900,454573270,14400,14410,14440,14400,33
|
|
20230712,140800,454098010,14400,14400,14400,14400,186
|
|
20230712,140700,451419610,14410,14410,14410,14400,18
|
|
20230712,140600,451160320,14400,14410,14410,14400,182
|
|
20230712,140500,448537750,14410,14420,14420,14410,100
|
|
20230712,140400,447096730,14430,14420,14430,14420,2
|
|
20230712,140300,447067880,14430,14430,14430,14400,23
|
|
20230712,140200,446736340,14430,14400,14430,14400,7
|
|
20230712,140100,446635480,14420,14440,14440,14420,7
|
|
20230712,140000,446534420,14400,14400,14400,14400,42
|
|
20230712,135900,445929620,14440,14440,14440,14440,20
|
|
20230712,135800,445640820,14440,14440,14440,14440,16
|
|
20230712,135700,445409780,14440,14440,14440,14440,10
|
|
20230712,135600,445265380,14440,14440,14440,14440,10
|
|
20230712,135500,445120980,14430,14430,14430,14430,0
|
|
20230712,135400,445120980,14430,14430,14430,14430,30
|
|
20230712,135300,444688080,14430,14430,14430,14430,7
|
|
20230712,135200,444587070,14430,14430,14430,14430,1
|
|
20230712,135100,444572640,14360,14360,14360,14360,12
|
|
20230712,135000,444400320,14360,14360,14360,14360,0
|
|
20230712,134900,444400320,14360,14370,14370,14360,1017
|
|
20230712,134800,429792840,14380,14390,14390,14380,213
|
|
20230712,134700,426729490,14380,14380,14380,14380,66
|
|
20230712,134600,425780410,14370,14370,14370,14370,0
|
|
20230712,134500,425780410,14370,14370,14370,14370,0
|
|
20230712,134400,425780410,14370,14380,14380,14370,50
|
|
20230712,134300,425061800,14430,14370,14430,14370,71
|
|
20230712,134200,424041470,14370,14430,14430,14370,585
|
|
20230712,134100,415633080,14430,14430,14430,14430,11
|
|
20230712,134000,415474350,14450,14430,14450,14430,8
|
|
20230712,133900,415358870,14430,14430,14430,14430,8
|
|
20230712,133800,415243430,14430,14400,14430,14400,104
|
|
20230712,133700,413743910,14400,14400,14400,14400,5
|
|
20230712,133600,413671910,14400,14390,14400,14390,100
|
|
20230712,133500,412232340,14390,14390,14390,14370,473
|
|
20230712,133400,405433520,14380,14380,14380,14380,50
|
|
20230712,133300,404714520,14390,14390,14390,14390,1
|
|
20230712,133200,404700130,14380,14390,14390,14380,300
|
|
20230712,133100,400385600,14390,14390,14390,14390,121
|
|
20230712,133000,398644410,14390,14400,14400,14390,100
|
|
20230712,132900,397204710,14400,14450,14450,14400,105
|
|
20230712,132800,395692460,14450,14450,14450,14450,0
|
|
20230712,132700,395692460,14450,14450,14450,14450,0
|
|
20230712,132600,395692460,14450,14450,14450,14450,1
|
|
20230712,132500,395678010,14410,14410,14410,14410,4
|
|
20230712,132400,395620370,14380,14410,14410,14380,404
|
|
20230712,132300,389810710,14450,14400,14450,14390,102
|
|
20230712,132200,388342590,14400,14440,14440,14400,100
|
|
20230712,132100,386901820,14450,14390,14450,14390,206
|
|
20230712,132000,383937420,14390,14400,14400,14390,40
|
|
20230712,131900,383361520,14400,14400,14400,14400,20
|
|
20230712,131800,383073520,14380,14460,14460,14380,3
|
|
20230712,131700,383030220,14460,14450,14460,14390,502
|
|
20230712,131600,375803030,14460,14450,14460,14450,84
|
|
20230712,131500,374589220,14450,14450,14450,14450,179
|
|
20230712,131400,372002670,14460,14460,14460,14460,2
|
|
20230712,131300,371973750,14450,14450,14450,14450,1
|
|
20230712,131200,371959300,14450,14450,14450,14450,4
|
|
20230712,131100,371901500,14450,14450,14450,14450,10
|
|
20230712,131000,371757000,14450,14450,14450,14450,0
|
|
20230712,130900,371757000,14450,14450,14450,14450,1
|
|
20230712,130800,371742550,14450,14450,14450,14450,5
|
|
20230712,130700,371670300,14450,14450,14450,14450,0
|
|
20230712,130600,371670300,14450,14450,14450,14450,0
|
|
20230712,130500,371670300,14450,14450,14450,14450,0
|
|
20230712,130400,371670300,14450,14450,14450,14450,6
|
|
20230712,130300,371583600,14460,14460,14460,14460,14
|
|
20230712,130200,371381160,14390,14430,14430,14390,100
|
|
20230712,130100,369941700,14430,14460,14460,14430,4
|
|
20230712,130000,369883920,14460,14460,14460,14460,2
|
|
20230712,125900,369855000,14460,14460,14460,14460,1
|
|
20230712,125800,369840540,14390,14420,14420,14390,800
|
|
20230712,125700,358321230,14420,14460,14460,14420,257
|
|
20230712,125600,354614680,14450,14450,14450,14450,69
|
|
20230712,125500,353617630,14450,14460,14460,14450,7
|
|
20230712,125400,353516460,14460,14460,14460,14460,1
|
|
20230712,125300,353502000,14450,14450,14450,14450,0
|
|
20230712,125200,353502000,14450,14450,14450,14450,1
|
|
20230712,125100,353487550,14450,14450,14450,14450,0
|
|
20230712,125000,353487550,14450,14450,14450,14450,10
|
|
20230712,124900,353343050,14460,14460,14460,14460,1
|
|
20230712,124800,353328590,14460,14460,14460,14460,1
|
|
20230712,124700,353314130,14450,14450,14450,14450,0
|
|
20230712,124600,353314130,14450,14450,14450,14450,30
|
|
20230712,124500,352880630,14450,14450,14450,14450,0
|
|
20230712,124400,352880630,14450,14450,14450,14450,1
|
|
20230712,124300,352866180,14460,14460,14460,14460,3
|
|
20230712,124200,352822800,14460,14460,14460,14460,0
|
|
20230712,124100,352822800,14460,14460,14460,14460,4
|
|
20230712,124000,352764960,14460,14460,14460,14460,1
|
|
20230712,123900,352750500,14460,14460,14460,14460,1
|
|
20230712,123800,352736040,14420,14420,14420,14420,0
|
|
20230712,123700,352736040,14420,14420,14420,14420,0
|
|
20230712,123600,352736040,14420,14450,14450,14420,260
|
|
20230712,123500,348984800,14450,14450,14460,14450,7
|
|
20230712,123400,348883640,14460,14460,14460,14460,3
|
|
20230712,123300,348840260,14470,14500,14500,14470,209
|
|
20230712,123200,345813500,14500,14500,14500,14500,4
|
|
20230712,123100,345755500,14500,14500,14500,14500,1
|
|
20230712,123000,345741000,14470,14470,14470,14470,229
|
|
20230712,122900,342427370,14470,14470,14470,14460,39
|
|
20230712,122800,341863080,14440,14440,14440,14440,0
|
|
20230712,122700,341863080,14440,14440,14440,14440,0
|
|
20230712,122600,341863080,14440,14440,14440,14440,5
|
|
20230712,122500,341790880,14440,14470,14470,14440,81
|
|
20230712,122400,340618840,14470,14470,14470,14470,0
|
|
20230712,122300,340618840,14470,14470,14470,14470,0
|
|
20230712,122200,340618840,14470,14470,14470,14470,1
|
|
20230712,122100,340604370,14470,14470,14470,14470,0
|
|
20230712,122000,340604370,14470,14470,14470,14470,0
|
|
20230712,121900,340604370,14470,14450,14470,14450,16
|
|
20230712,121800,340373090,14470,14470,14470,14470,0
|
|
20230712,121700,340373090,14470,14460,14470,14460,101
|
|
20230712,121600,338911770,14470,14470,14470,14470,0
|
|
20230712,121500,338911770,14470,14470,14470,14470,0
|
|
20230712,121400,338911770,14470,14470,14470,14470,0
|
|
20230712,121300,338911770,14470,14470,14470,14470,0
|
|
20230712,121200,338911770,14470,14470,14470,14470,0
|
|
20230712,121100,338911770,14470,14470,14470,14470,20
|
|
20230712,121000,338622370,14470,14470,14470,14470,1
|
|
20230712,120900,338607900,14470,14420,14470,14420,40
|
|
20230712,120800,338030320,14420,14420,14420,14420,5
|
|
20230712,120700,337958220,14420,14420,14420,14420,64
|
|
20230712,120600,337035340,14410,14410,14410,14410,48
|
|
20230712,120500,336343660,14420,14420,14420,14420,0
|
|
20230712,120400,336343660,14420,14420,14420,14420,1
|
|
20230712,120300,336329240,14410,14410,14410,14410,115
|
|
20230712,120200,334672090,14410,14410,14410,14410,0
|
|
20230712,120100,334672090,14410,14400,14410,14400,54
|
|
20230712,120000,333894480,14400,14400,14400,14400,50
|
|
20230712,115900,333174480,14390,14390,14390,14390,3
|
|
20230712,115800,333131310,14400,14390,14400,14390,105
|
|
20230712,115700,331620310,14390,14400,14400,14390,180
|
|
20230712,115600,329028560,14390,14390,14390,14390,23
|
|
20230712,115500,328697590,14400,14400,14400,14400,8
|
|
20230712,115400,328582390,14400,14400,14400,14400,102
|
|
20230712,115300,327113590,14400,14400,14400,14400,3
|
|
20230712,115200,327070390,14400,14400,14400,14390,29
|
|
20230712,115100,326652920,14400,14400,14400,14400,91
|
|
20230712,115000,325342520,14400,14400,14400,14400,0
|
|
20230712,114900,325342520,14400,14400,14400,14400,21
|
|
20230712,114800,325040120,14400,14400,14400,14400,0
|
|
20230712,114700,325040120,14400,14400,14400,14400,531
|
|
20230712,114600,317393720,14410,14410,14410,14410,33
|
|
20230712,114500,316918190,14410,14410,14410,14400,59
|
|
20230712,114400,316068050,14410,14410,14410,14400,86
|
|
20230712,114300,314829590,14410,14410,14410,14410,8
|
|
20230712,114200,314714310,14400,14400,14400,14400,5
|
|
20230712,114100,314642310,14400,14400,14400,14400,207
|
|
20230712,114000,311661510,14410,14410,14410,14400,216
|
|
20230712,113900,308549480,14410,14420,14420,14410,61
|
|
20230712,113800,307670460,14410,14410,14410,14410,102
|
|
20230712,113700,306200640,14420,14420,14420,14420,3
|
|
20230712,113600,306157380,14420,14410,14420,14400,157
|
|
20230712,113500,303896550,14410,14420,14420,14410,209
|
|
20230712,113400,300884840,14420,14420,14420,14410,67
|
|
20230712,113300,299918800,14420,14420,14420,14420,102
|
|
20230712,113200,298447960,14420,14420,14420,14420,47
|
|
20230712,113100,297770220,14420,14420,14420,14420,112
|
|
20230712,113000,296155180,14440,14440,14440,14440,3
|
|
20230712,112900,296111860,14450,14450,14450,14450,0
|
|
20230712,112800,296111860,14450,14450,14450,14450,10
|
|
20230712,112700,295967360,14450,14450,14450,14450,2
|
|
20230712,112600,295938460,14400,14410,14410,14400,12
|
|
20230712,112500,295765640,14410,14410,14410,14400,234
|
|
20230712,112400,292394030,14450,14460,14460,14450,36
|
|
20230712,112300,291873490,14460,14420,14460,14410,14
|
|
20230712,112200,291671680,14460,14460,14460,14400,1702
|
|
20230712,112100,267153390,14420,14420,14420,14420,34
|
|
20230712,112000,266663110,14420,14450,14450,14420,618
|
|
20230712,111900,257747430,14460,14430,14460,14420,194
|
|
20230712,111800,254949740,14460,14430,14460,14430,2
|
|
20230712,111700,254920850,14430,14420,14430,14420,109
|
|
20230712,111600,253349030,14430,14420,14430,14420,19
|
|
20230712,111500,253074880,14430,14430,14430,14420,61
|
|
20230712,111400,252195090,14430,14430,14430,14430,35
|
|
20230712,111300,251690040,14430,14460,14460,14420,393
|
|
20230712,111200,246015390,14450,14450,14450,14450,46
|
|
20230712,111100,245350690,14460,14460,14460,14460,4
|
|
20230712,111000,245292850,14450,14450,14450,14450,5
|
|
20230712,110900,245220600,14460,14460,14460,14460,9
|
|
20230712,110800,245090460,14460,14460,14460,14460,0
|
|
20230712,110700,245090460,14460,14460,14460,14460,0
|
|
20230712,110600,245090460,14460,14460,14460,14460,9
|
|
20230712,110500,244960320,14470,14470,14470,14470,1
|
|
20230712,110400,244945850,14520,14520,14520,14520,0
|
|
20230712,110300,244945850,14520,14520,14520,14520,12
|
|
20230712,110200,244771610,14520,14520,14520,14520,1
|
|
20230712,110100,244757090,14520,14520,14520,14520,1
|
|
20230712,110000,244742570,14520,14520,14520,14520,0
|
|
20230712,105900,244742570,14520,14440,14520,14440,3
|
|
20230712,105800,244699170,14440,14450,14450,14440,12
|
|
20230712,105700,244525870,14420,14420,14460,14420,75
|
|
20230712,105600,243444330,14400,14500,14550,14400,4012
|
|
20230712,105500,185446570,14500,14500,14500,14500,72
|
|
20230712,105400,184402570,14550,14510,14550,14510,2
|
|
20230712,105300,184373510,14550,14550,14550,14550,2
|
|
20230712,105200,184344410,14500,14550,14550,14500,528
|
|
20230712,105100,176688350,14500,14500,14500,14500,105
|
|
20230712,105000,175165850,14500,14500,14500,14500,502
|
|
20230712,104900,167886850,14500,14500,14500,14490,415
|
|
20230712,104800,161869420,14500,14500,14500,14500,1
|
|
20230712,104700,161854920,14500,14500,14510,14500,391
|
|
20230712,104600,156185410,14510,14510,14510,14510,108
|
|
20230712,104500,154618330,14510,14510,14510,14510,11
|
|
20230712,104400,154458720,14580,14580,14580,14580,0
|
|
20230712,104300,154458720,14580,14580,14580,14580,0
|
|
20230712,104200,154458720,14580,14580,14580,14580,0
|
|
20230712,104100,154458720,14580,14580,14580,14580,0
|
|
20230712,104000,154458720,14580,14580,14580,14580,1
|
|
20230712,103900,154444140,14510,14510,14510,14510,3
|
|
20230712,103800,154400610,14580,14580,14580,14580,301
|
|
20230712,103700,150012030,14580,14520,14580,14520,50
|
|
20230712,103600,149284120,14520,14520,14520,14520,0
|
|
20230712,103500,149284120,14520,14520,14520,14520,51
|
|
20230712,103400,148543600,14520,14510,14520,14510,6
|
|
20230712,103300,148456520,14500,14500,14500,14500,25
|
|
20230712,103200,148094020,14500,14510,14510,14500,30
|
|
20230712,103100,147659010,14500,14510,14510,14500,326
|
|
20230712,103000,142929020,14520,14520,14520,14520,10
|
|
20230712,102900,142783820,14510,14510,14510,14510,0
|
|
20230712,102800,142783820,14510,14500,14510,14500,28
|
|
20230712,102700,142377590,14500,14500,14500,14500,0
|
|
20230712,102600,142377590,14500,14510,14510,14500,13
|
|
20230712,102500,142189050,14510,14510,14510,14510,97
|
|
20230712,102400,140781580,14510,14520,14520,14510,13
|
|
20230712,102300,140592930,14510,14510,14510,14510,129
|
|
20230712,102200,138721140,14510,14510,14510,14510,0
|
|
20230712,102100,138721140,14510,14520,14540,14510,216
|
|
20230712,102000,135583660,14550,14550,14550,14550,0
|
|
20230712,101900,135583660,14550,14580,14580,14550,31
|
|
20230712,101800,135132080,14580,14580,14580,14580,31
|
|
20230712,101700,134680100,14520,14520,14520,14520,13
|
|
20230712,101600,134491340,14520,14510,14520,14510,15
|
|
20230712,101500,134273590,14520,14520,14520,14510,12
|
|
20230712,101400,134099450,14510,14570,14570,14510,228
|
|
20230712,101300,130791010,14580,14580,14580,14580,0
|
|
20230712,101200,130791010,14580,14580,14580,14580,6
|
|
20230712,101100,130703530,14510,14510,14510,14510,0
|
|
20230712,101000,130703530,14510,14580,14580,14510,4
|
|
20230712,100900,130645420,14510,14510,14510,14510,0
|
|
20230712,100800,130645420,14510,14530,14530,14510,283
|
|
20230712,100700,126536230,14530,14530,14530,14530,0
|
|
20230712,100600,126536230,14530,14540,14540,14530,10
|
|
20230712,100500,126390850,14540,14600,14600,14540,5
|
|
20230712,100400,126318090,14520,14600,14600,14520,37
|
|
20230712,100300,125780770,14600,14600,14600,14600,0
|
|
20230712,100200,125780770,14600,14600,14600,14600,1
|
|
20230712,100100,125766170,14520,14520,14520,14520,0
|
|
20230712,100000,125766170,14520,14520,14520,14520,4
|
|
20230712,095900,125708090,14510,14510,14510,14510,0
|
|
20230712,095800,125708090,14510,14510,14510,14510,15
|
|
20230712,095700,125490440,14520,14510,14520,14510,6
|
|
20230712,095600,125403360,14510,14510,14510,14510,35
|
|
20230712,095500,124895510,14510,14510,14510,14500,31
|
|
20230712,095400,124445880,14510,14510,14510,14510,273
|
|
20230712,095300,120484650,14510,14510,14510,14510,70
|
|
20230712,095200,119468950,14510,14520,14520,14500,231
|
|
20230712,095100,116117180,14520,14520,14520,14520,45
|
|
20230712,095000,115463780,14520,14520,14520,14510,41
|
|
20230712,094900,114868520,14520,14510,14520,14510,40
|
|
20230712,094800,114287990,14510,14510,14510,14510,5
|
|
20230712,094700,114215440,14510,14510,14510,14510,171
|
|
20230712,094600,111734230,14520,14520,14520,14510,145
|
|
20230712,094500,109629050,14520,14520,14520,14520,0
|
|
20230712,094400,109629050,14520,14520,14520,14520,96
|
|
20230712,094300,108235130,14510,14530,14530,14510,159
|
|
20230712,094200,105925980,14530,14530,14530,14530,121
|
|
20230712,094100,104167850,14530,14560,14560,14530,174
|
|
20230712,094000,101637060,14560,14580,14580,14560,487
|
|
20230712,093900,94545280,14620,14620,14620,14620,16
|
|
20230712,093800,94311360,14590,14580,14590,14580,13
|
|
20230712,093700,94121730,14570,14570,14570,14570,181
|
|
20230712,093600,91484560,14580,14610,14610,14580,425
|
|
20230712,093500,85283960,14610,14620,14620,14610,130
|
|
20230712,093400,83383410,14650,14650,14650,14650,0
|
|
20230712,093300,83383410,14650,14630,14650,14620,26
|
|
20230712,093200,83002940,14650,14650,14650,14650,10
|
|
20230712,093100,82856440,14650,14650,14650,14650,11
|
|
20230712,093000,82695290,14650,14650,14650,14650,16
|
|
20230712,092900,82460890,14650,14650,14650,14650,120
|
|
20230712,092800,80702890,14650,14670,14670,14650,23
|
|
20230712,092700,80365880,14670,14660,14670,14560,13
|
|
20230712,092600,80175390,14670,14670,14670,14670,70
|
|
20230712,092500,79148490,14670,14560,14670,14560,632
|
|
20230712,092400,69938690,14560,14560,14560,14560,276
|
|
20230712,092300,65920130,14480,14480,14480,14480,25
|
|
20230712,092200,65558130,14480,14550,14550,14480,1452
|
|
20230712,092100,44496010,14560,14560,14560,14560,0
|
|
20230712,092000,44496010,14560,14530,14560,14520,164
|
|
20230712,091900,42114230,14530,14530,14530,14530,64
|
|
20230712,091800,41184310,14530,14530,14530,14530,7
|
|
20230712,091700,41082600,14530,14530,14530,14530,116
|
|
20230712,091600,39397120,14530,14540,14540,14530,63
|
|
20230712,091500,38481630,14560,14560,14560,14560,1
|
|
20230712,091400,38467070,14530,14560,14560,14530,1080
|
|
20230712,091300,22765840,14560,14560,14560,14560,5
|
|
20230712,091200,22693040,14560,14560,14560,14560,110
|
|
20230712,091100,21091440,14560,14560,14560,14560,70
|
|
20230712,091000,20072240,14560,14560,14560,14560,15
|
|
20230712,090900,19853840,14570,14570,14570,14570,33
|
|
20230712,090800,19373030,14570,14590,14590,14570,373
|
|
20230712,090700,13934960,14600,14610,14610,14600,203
|
|
20230712,090600,10970530,14620,14620,14700,14620,259
|
|
20230712,090500,7177390,14620,14620,14620,14620,110
|
|
20230712,090400,5569190,14620,14620,14620,14620,39
|
|
20230712,090300,4999010,14620,14620,14620,14620,2
|
|
20230712,090200,4969770,14610,14610,14610,14610,1
|
|
20230712,090100,4955160,14610,14590,14610,14590,59
|
|
20230712,090000,4093600,14620,14620,14620,14620,280
|