703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,204000,628565790,14710,14710,14710,14710,614
|
|
20230713,203900,628565790,14710,14710,14710,14710,0
|
|
20230713,203800,628565790,14710,14710,14710,14710,0
|
|
20230713,203700,628565790,14710,14710,14710,14710,0
|
|
20230713,203600,628565790,14710,14710,14710,14710,0
|
|
20230713,203500,628565790,14710,14710,14710,14710,0
|
|
20230713,203400,628565790,14710,14710,14710,14710,0
|
|
20230713,203300,628565790,14710,14710,14710,14710,0
|
|
20230713,203200,628565790,14710,14710,14710,14710,0
|
|
20230713,203100,628565790,14710,14710,14710,14710,0
|
|
20230713,203000,628565790,14710,14710,14710,14710,0
|
|
20230713,202900,628565790,14710,14710,14710,14710,0
|
|
20230713,202800,628565790,14710,14710,14710,14710,0
|
|
20230713,202700,628565790,14710,14710,14710,14710,0
|
|
20230713,202600,628565790,14710,14710,14710,14710,0
|
|
20230713,202500,628565790,14710,14710,14710,14710,0
|
|
20230713,202400,628565790,14710,14710,14710,14710,0
|
|
20230713,202300,628565790,14710,14710,14710,14710,0
|
|
20230713,202200,628565790,14710,14710,14710,14710,0
|
|
20230713,202100,628565790,14710,14710,14710,14710,0
|
|
20230713,202000,628565790,14710,14710,14710,14710,0
|
|
20230713,201900,628565790,14710,14710,14710,14710,0
|
|
20230713,201800,628565790,14710,14710,14710,14710,0
|
|
20230713,201700,628565790,14710,14710,14710,14710,0
|
|
20230713,201600,628565790,14710,14710,14710,14710,0
|
|
20230713,201500,628565790,14710,14710,14710,14710,0
|
|
20230713,201400,628565790,14710,14710,14710,14710,0
|
|
20230713,201300,628565790,14710,14710,14710,14710,0
|
|
20230713,201200,628565790,14710,14710,14710,14710,0
|
|
20230713,201100,628565790,14710,14710,14710,14710,0
|
|
20230713,201000,628565790,14710,14710,14710,14710,614
|
|
20230713,200900,628565790,14710,14710,14710,14710,0
|
|
20230713,200800,628565790,14710,14710,14710,14710,0
|
|
20230713,200700,628565790,14710,14710,14710,14710,0
|
|
20230713,200600,628565790,14710,14710,14710,14710,0
|
|
20230713,200500,628565790,14710,14710,14710,14710,0
|
|
20230713,200400,628565790,14710,14710,14710,14710,0
|
|
20230713,200300,628565790,14710,14710,14710,14710,0
|
|
20230713,200200,628565790,14710,14710,14710,14710,0
|
|
20230713,200100,628565790,14710,14710,14710,14710,0
|
|
20230713,200000,628565790,14710,14710,14710,14710,0
|
|
20230713,195900,628565790,14710,14710,14710,14710,0
|
|
20230713,195800,628565790,14710,14710,14710,14710,0
|
|
20230713,195700,628565790,14710,14710,14710,14710,0
|
|
20230713,195600,628565790,14710,14710,14710,14710,0
|
|
20230713,195500,628565790,14710,14710,14710,14710,0
|
|
20230713,195400,628565790,14710,14710,14710,14710,0
|
|
20230713,195300,628565790,14710,14710,14710,14710,0
|
|
20230713,195200,628565790,14710,14710,14710,14710,0
|
|
20230713,195100,628565790,14710,14710,14710,14710,0
|
|
20230713,195000,628565790,14710,14710,14710,14710,0
|
|
20230713,194900,628565790,14710,14710,14710,14710,0
|
|
20230713,194800,628565790,14710,14710,14710,14710,0
|
|
20230713,194700,628565790,14710,14710,14710,14710,0
|
|
20230713,194600,628565790,14710,14710,14710,14710,0
|
|
20230713,194500,628565790,14710,14710,14710,14710,0
|
|
20230713,194400,628565790,14710,14710,14710,14710,0
|
|
20230713,194300,628565790,14710,14710,14710,14710,0
|
|
20230713,194200,628565790,14710,14710,14710,14710,0
|
|
20230713,194100,628565790,14710,14710,14710,14710,0
|
|
20230713,194000,628565790,14710,14710,14710,14710,614
|
|
20230713,193900,628565790,14710,14710,14710,14710,0
|
|
20230713,193800,628565790,14710,14710,14710,14710,0
|
|
20230713,193700,628565790,14710,14710,14710,14710,0
|
|
20230713,193600,628565790,14710,14710,14710,14710,0
|
|
20230713,193500,628565790,14710,14710,14710,14710,0
|
|
20230713,193400,628565790,14710,14710,14710,14710,0
|
|
20230713,193300,628565790,14710,14710,14710,14710,0
|
|
20230713,193200,628565790,14710,14710,14710,14710,0
|
|
20230713,193100,628565790,14710,14710,14710,14710,0
|
|
20230713,193000,628565790,14710,14710,14710,14710,0
|
|
20230713,192900,628565790,14710,14710,14710,14710,0
|
|
20230713,192800,628565790,14710,14710,14710,14710,0
|
|
20230713,192700,628565790,14710,14710,14710,14710,0
|
|
20230713,192600,628565790,14710,14710,14710,14710,0
|
|
20230713,192500,628565790,14710,14710,14710,14710,0
|
|
20230713,192400,628565790,14710,14710,14710,14710,0
|
|
20230713,192300,628565790,14710,14710,14710,14710,0
|
|
20230713,192200,628565790,14710,14710,14710,14710,0
|
|
20230713,192100,628565790,14710,14710,14710,14710,0
|
|
20230713,192000,628565790,14710,14710,14710,14710,0
|
|
20230713,191900,628565790,14710,14710,14710,14710,0
|
|
20230713,191800,628565790,14710,14710,14710,14710,0
|
|
20230713,191700,628565790,14710,14710,14710,14710,0
|
|
20230713,191600,628565790,14710,14710,14710,14710,0
|
|
20230713,191500,628565790,14710,14710,14710,14710,0
|
|
20230713,191400,628565790,14710,14710,14710,14710,0
|
|
20230713,191300,628565790,14710,14710,14710,14710,0
|
|
20230713,191200,628565790,14710,14710,14710,14710,0
|
|
20230713,191100,628565790,14710,14710,14710,14710,0
|
|
20230713,191000,628565790,14710,14710,14710,14710,614
|
|
20230713,190900,628565790,14710,14710,14710,14710,0
|
|
20230713,190800,628565790,14710,14710,14710,14710,0
|
|
20230713,190700,628565790,14710,14710,14710,14710,0
|
|
20230713,190600,628565790,14710,14710,14710,14710,0
|
|
20230713,190500,628565790,14710,14710,14710,14710,0
|
|
20230713,190400,628565790,14710,14710,14710,14710,0
|
|
20230713,190300,628565790,14710,14710,14710,14710,0
|
|
20230713,190200,628565790,14710,14710,14710,14710,0
|
|
20230713,190100,628565790,14710,14710,14710,14710,0
|
|
20230713,190000,628565790,14710,14710,14710,14710,0
|
|
20230713,185900,628565790,14710,14710,14710,14710,0
|
|
20230713,185800,628565790,14710,14710,14710,14710,0
|
|
20230713,185700,628565790,14710,14710,14710,14710,0
|
|
20230713,185600,628565790,14710,14710,14710,14710,0
|
|
20230713,185500,628565790,14710,14710,14710,14710,0
|
|
20230713,185400,628565790,14710,14710,14710,14710,0
|
|
20230713,185300,628565790,14710,14710,14710,14710,0
|
|
20230713,185200,628565790,14710,14710,14710,14710,0
|
|
20230713,185100,628565790,14710,14710,14710,14710,0
|
|
20230713,185000,628565790,14710,14710,14710,14710,0
|
|
20230713,184900,628565790,14710,14710,14710,14710,0
|
|
20230713,184800,628565790,14710,14710,14710,14710,0
|
|
20230713,184700,628565790,14710,14710,14710,14710,0
|
|
20230713,184600,628565790,14710,14710,14710,14710,0
|
|
20230713,184500,628565790,14710,14710,14710,14710,0
|
|
20230713,184400,628565790,14710,14710,14710,14710,0
|
|
20230713,184300,628565790,14710,14710,14710,14710,0
|
|
20230713,184200,628565790,14710,14710,14710,14710,0
|
|
20230713,184100,628565790,14710,14710,14710,14710,0
|
|
20230713,184000,628565790,14710,14710,14710,14710,614
|
|
20230713,183900,628565790,14710,14710,14710,14710,0
|
|
20230713,183800,628565790,14710,14710,14710,14710,0
|
|
20230713,183700,628565790,14710,14710,14710,14710,0
|
|
20230713,183600,628565790,14710,14710,14710,14710,0
|
|
20230713,183500,628565790,14710,14710,14710,14710,0
|
|
20230713,183400,628565790,14710,14710,14710,14710,0
|
|
20230713,183300,628565790,14710,14710,14710,14710,0
|
|
20230713,183200,628565790,14710,14710,14710,14710,0
|
|
20230713,183100,628565790,14710,14710,14710,14710,0
|
|
20230713,183000,628565790,14710,14710,14710,14710,0
|
|
20230713,182900,628565790,14710,14710,14710,14710,0
|
|
20230713,182800,628565790,14710,14710,14710,14710,0
|
|
20230713,182700,628565790,14710,14710,14710,14710,0
|
|
20230713,182600,628565790,14710,14710,14710,14710,0
|
|
20230713,182500,628565790,14710,14710,14710,14710,0
|
|
20230713,182400,628565790,14710,14710,14710,14710,0
|
|
20230713,182300,628565790,14710,14710,14710,14710,0
|
|
20230713,182200,628565790,14710,14710,14710,14710,0
|
|
20230713,182100,628565790,14710,14710,14710,14710,0
|
|
20230713,182000,628565790,14710,14710,14710,14710,0
|
|
20230713,181900,628565790,14710,14710,14710,14710,0
|
|
20230713,181800,628565790,14710,14710,14710,14710,0
|
|
20230713,181700,628565790,14710,14710,14710,14710,0
|
|
20230713,181600,628565790,14710,14710,14710,14710,0
|
|
20230713,181500,628565790,14710,14710,14710,14710,0
|
|
20230713,181400,628565790,14710,14710,14710,14710,0
|
|
20230713,181300,628565790,14710,14710,14710,14710,0
|
|
20230713,181200,628565790,14710,14710,14710,14710,0
|
|
20230713,181100,628565790,14710,14710,14710,14710,0
|
|
20230713,181000,628565790,14710,14710,14710,14710,614
|
|
20230713,180900,628565790,14710,14710,14710,14710,0
|
|
20230713,180800,628565790,14710,14710,14710,14710,0
|
|
20230713,180700,628565790,14710,14710,14710,14710,0
|
|
20230713,180600,628565790,14710,14710,14710,14710,0
|
|
20230713,180500,628565790,14710,14710,14710,14710,0
|
|
20230713,180400,628565790,14710,14710,14710,14710,0
|
|
20230713,180300,628565790,14710,14710,14710,14710,0
|
|
20230713,180200,628565790,14710,14710,14710,14710,0
|
|
20230713,180100,628565790,14710,14710,14710,14710,0
|
|
20230713,180000,628565790,14710,14710,14710,14710,0
|
|
20230713,175900,628565790,14710,14710,14710,14710,0
|
|
20230713,175800,628565790,14710,14710,14710,14710,0
|
|
20230713,175700,628565790,14710,14710,14710,14710,0
|
|
20230713,175600,628565790,14710,14710,14710,14710,0
|
|
20230713,175500,628565790,14710,14710,14710,14710,0
|
|
20230713,175400,628565790,14710,14710,14710,14710,0
|
|
20230713,175300,628565790,14710,14710,14710,14710,0
|
|
20230713,175200,628565790,14710,14710,14710,14710,0
|
|
20230713,175100,628565790,14710,14710,14710,14710,0
|
|
20230713,175000,628565790,14710,14710,14710,14710,0
|
|
20230713,174900,628565790,14710,14710,14710,14710,0
|
|
20230713,174800,628565790,14710,14710,14710,14710,0
|
|
20230713,174700,628565790,14710,14710,14710,14710,0
|
|
20230713,174600,628565790,14710,14710,14710,14710,0
|
|
20230713,174500,628565790,14710,14710,14710,14710,0
|
|
20230713,174400,628565790,14710,14710,14710,14710,0
|
|
20230713,174300,628565790,14710,14710,14710,14710,0
|
|
20230713,174200,628565790,14710,14710,14710,14710,0
|
|
20230713,174100,628565790,14710,14710,14710,14710,0
|
|
20230713,174000,628565790,14710,14710,14710,14710,614
|
|
20230713,173900,628565790,14710,14710,14710,14710,0
|
|
20230713,173800,628565790,14710,14710,14710,14710,0
|
|
20230713,173700,628565790,14710,14710,14710,14710,0
|
|
20230713,173600,628565790,14710,14710,14710,14710,0
|
|
20230713,173500,628565790,14710,14710,14710,14710,0
|
|
20230713,173400,628565790,14710,14710,14710,14710,0
|
|
20230713,173300,628565790,14710,14710,14710,14710,0
|
|
20230713,173200,628565790,14710,14710,14710,14710,0
|
|
20230713,173100,628565790,14710,14710,14710,14710,0
|
|
20230713,173000,628565790,14710,14710,14710,14710,0
|
|
20230713,172900,628565790,14710,14710,14710,14710,0
|
|
20230713,172800,628565790,14710,14710,14710,14710,0
|
|
20230713,172700,628565790,14710,14710,14710,14710,0
|
|
20230713,172600,628565790,14710,14710,14710,14710,0
|
|
20230713,172500,628565790,14710,14710,14710,14710,0
|
|
20230713,172400,628565790,14710,14710,14710,14710,0
|
|
20230713,172300,628565790,14710,14710,14710,14710,0
|
|
20230713,172200,628565790,14710,14710,14710,14710,0
|
|
20230713,172100,628565790,14710,14710,14710,14710,0
|
|
20230713,172000,628565790,14710,14710,14710,14710,0
|
|
20230713,171900,628565790,14710,14710,14710,14710,0
|
|
20230713,171800,628565790,14710,14710,14710,14710,0
|
|
20230713,171700,628565790,14710,14710,14710,14710,0
|
|
20230713,171600,628565790,14710,14710,14710,14710,0
|
|
20230713,171500,628565790,14710,14710,14710,14710,0
|
|
20230713,171400,628565790,14710,14710,14710,14710,0
|
|
20230713,171300,628565790,14710,14710,14710,14710,0
|
|
20230713,171200,628565790,14710,14710,14710,14710,0
|
|
20230713,171100,628565790,14710,14710,14710,14710,0
|
|
20230713,171000,628565790,14710,14710,14710,14710,614
|
|
20230713,170900,628565790,14710,14710,14710,14710,0
|
|
20230713,170800,628565790,14710,14710,14710,14710,0
|
|
20230713,170700,628565790,14710,14710,14710,14710,0
|
|
20230713,170600,628565790,14710,14710,14710,14710,0
|
|
20230713,170500,628565790,14710,14710,14710,14710,0
|
|
20230713,170400,628565790,14710,14710,14710,14710,0
|
|
20230713,170300,628565790,14710,14710,14710,14710,0
|
|
20230713,170200,628565790,14710,14710,14710,14710,0
|
|
20230713,170100,628565790,14710,14710,14710,14710,0
|
|
20230713,170000,628565790,14710,14710,14710,14710,0
|
|
20230713,165900,628565790,14710,14710,14710,14710,0
|
|
20230713,165800,628565790,14710,14710,14710,14710,0
|
|
20230713,165700,628565790,14710,14710,14710,14710,0
|
|
20230713,165600,628565790,14710,14710,14710,14710,0
|
|
20230713,165500,628565790,14710,14710,14710,14710,0
|
|
20230713,165400,628565790,14710,14710,14710,14710,0
|
|
20230713,165300,628565790,14710,14710,14710,14710,0
|
|
20230713,165200,628565790,14710,14710,14710,14710,0
|
|
20230713,165100,628565790,14710,14710,14710,14710,0
|
|
20230713,165000,628565790,14710,14710,14710,14710,0
|
|
20230713,164900,628565790,14710,14710,14710,14710,0
|
|
20230713,164800,628565790,14710,14710,14710,14710,0
|
|
20230713,164700,628565790,14710,14710,14710,14710,0
|
|
20230713,164600,628565790,14710,14710,14710,14710,0
|
|
20230713,164500,628565790,14710,14710,14710,14710,0
|
|
20230713,164400,628565790,14710,14710,14710,14710,0
|
|
20230713,164300,628565790,14710,14710,14710,14710,0
|
|
20230713,164200,628565790,14710,14710,14710,14710,0
|
|
20230713,164100,628565790,14710,14710,14710,14710,0
|
|
20230713,164000,628565790,14710,14710,14710,14710,614
|
|
20230713,163900,628565790,14710,14710,14710,14710,0
|
|
20230713,163800,628565790,14710,14710,14710,14710,0
|
|
20230713,163700,628565790,14710,14710,14710,14710,0
|
|
20230713,163600,628565790,14710,14710,14710,14710,0
|
|
20230713,163500,628565790,14710,14710,14710,14710,0
|
|
20230713,163400,628565790,14710,14710,14710,14710,0
|
|
20230713,163300,628565790,14710,14710,14710,14710,0
|
|
20230713,163200,628565790,14710,14710,14710,14710,0
|
|
20230713,163100,628565790,14710,14710,14710,14710,0
|
|
20230713,163000,628565790,14710,14710,14710,14710,0
|
|
20230713,162900,628565790,14710,14710,14710,14710,0
|
|
20230713,162800,628565790,14710,14710,14710,14710,0
|
|
20230713,162700,628565790,14710,14710,14710,14710,0
|
|
20230713,162600,628565790,14710,14710,14710,14710,0
|
|
20230713,162500,628565790,14710,14710,14710,14710,0
|
|
20230713,162400,628565790,14710,14710,14710,14710,0
|
|
20230713,162300,628565790,14710,14710,14710,14710,0
|
|
20230713,162200,628565790,14710,14710,14710,14710,0
|
|
20230713,162100,628565790,14710,14710,14710,14710,0
|
|
20230713,162000,628565790,14710,14710,14710,14710,0
|
|
20230713,161900,628565790,14710,14710,14710,14710,0
|
|
20230713,161800,628565790,14710,14710,14710,14710,0
|
|
20230713,161700,628565790,14710,14710,14710,14710,0
|
|
20230713,161600,628565790,14710,14710,14710,14710,0
|
|
20230713,161500,628565790,14710,14710,14710,14710,0
|
|
20230713,161400,628565790,14710,14710,14710,14710,0
|
|
20230713,161300,628565790,14710,14710,14710,14710,0
|
|
20230713,161200,628565790,14710,14710,14710,14710,0
|
|
20230713,161100,628565790,14710,14710,14710,14710,0
|
|
20230713,161000,628565790,14710,14710,14710,14710,614
|
|
20230713,160900,628565790,14710,14710,14710,14710,0
|
|
20230713,160800,628565790,14710,14710,14710,14710,0
|
|
20230713,160700,628565790,14710,14710,14710,14710,0
|
|
20230713,160600,628565790,14710,14710,14710,14710,0
|
|
20230713,160500,628565790,14710,14710,14710,14710,0
|
|
20230713,160400,628565790,14710,14710,14710,14710,0
|
|
20230713,160300,628565790,14710,14710,14710,14710,0
|
|
20230713,160200,628565790,14710,14710,14710,14710,0
|
|
20230713,160100,628565790,14710,14710,14710,14710,0
|
|
20230713,160000,628565790,14710,14710,14710,14710,0
|
|
20230713,155900,628565790,14710,14710,14710,14710,0
|
|
20230713,155800,628565790,14710,14710,14710,14710,0
|
|
20230713,155700,628565790,14710,14710,14710,14710,0
|
|
20230713,155600,628565790,14710,14710,14710,14710,0
|
|
20230713,155500,628565790,14710,14710,14710,14710,0
|
|
20230713,155400,628565790,14710,14710,14710,14710,0
|
|
20230713,155300,628565790,14710,14710,14710,14710,0
|
|
20230713,155200,628565790,14710,14710,14710,14710,0
|
|
20230713,155100,628565790,14710,14710,14710,14710,0
|
|
20230713,155000,628565790,14710,14710,14710,14710,0
|
|
20230713,154900,628565790,14710,14710,14710,14710,0
|
|
20230713,154800,628565790,14710,14710,14710,14710,0
|
|
20230713,154700,628565790,14710,14710,14710,14710,0
|
|
20230713,154600,628565790,14710,14710,14710,14710,0
|
|
20230713,154500,628565790,14710,14710,14710,14710,0
|
|
20230713,154400,628565790,14710,14710,14710,14710,0
|
|
20230713,154300,628565790,14710,14710,14710,14710,0
|
|
20230713,154200,628565790,14710,14710,14710,14710,0
|
|
20230713,154100,628565790,14710,14710,14710,14710,0
|
|
20230713,154000,628565790,14710,14710,14710,14710,614
|
|
20230713,153900,628565790,14710,14710,14710,14710,0
|
|
20230713,153800,628565790,14710,14710,14710,14710,0
|
|
20230713,153700,628565790,14710,14710,14710,14710,0
|
|
20230713,153600,628565790,14710,14710,14710,14710,0
|
|
20230713,153500,628565790,14710,14710,14710,14710,0
|
|
20230713,153400,628565790,14710,14710,14710,14710,0
|
|
20230713,153300,628565790,14710,14710,14710,14710,0
|
|
20230713,153200,628565790,14710,14710,14710,14710,0
|
|
20230713,153100,628565790,14710,14710,14710,14710,0
|
|
20230713,153000,628565790,14710,14710,14710,14710,614
|
|
20230713,152900,619533850,14720,14720,14720,14720,0
|
|
20230713,152800,619533850,14720,14720,14720,14720,0
|
|
20230713,152700,619533850,14720,14720,14720,14720,0
|
|
20230713,152600,619533850,14720,14720,14720,14720,0
|
|
20230713,152500,619533850,14720,14720,14720,14720,0
|
|
20230713,152400,619533850,14720,14720,14720,14720,0
|
|
20230713,152300,619533850,14720,14720,14720,14720,0
|
|
20230713,152200,619533850,14720,14720,14720,14720,0
|
|
20230713,152100,619533850,14720,14720,14720,14720,0
|
|
20230713,152000,619533850,14720,14720,14720,14720,0
|
|
20230713,151900,619533850,14720,14710,14720,14710,41
|
|
20230713,151800,618930380,14710,14710,14710,14710,70
|
|
20230713,151700,617900680,14710,14720,14720,14710,205
|
|
20230713,151600,614885110,14720,14720,14720,14720,1
|
|
20230713,151500,614870390,14710,14710,14710,14710,0
|
|
20230713,151400,614870390,14710,14710,14710,14710,3
|
|
20230713,151300,614826260,14720,14720,14720,14720,31
|
|
20230713,151200,614369940,14740,14740,14740,14740,40
|
|
20230713,151100,613780340,14740,14740,14740,14740,2
|
|
20230713,151000,613750860,14710,14720,14740,14710,24
|
|
20230713,150900,613397400,14710,14710,14710,14710,0
|
|
20230713,150800,613397400,14710,14710,14710,14710,0
|
|
20230713,150700,613397400,14710,14720,14720,14710,12
|
|
20230713,150600,613220830,14720,14720,14720,14720,2
|
|
20230713,150500,613191390,14720,14720,14720,14720,200
|
|
20230713,150400,610247390,14710,14710,14710,14710,337
|
|
20230713,150300,605290120,14710,14710,14710,14710,7
|
|
20230713,150200,605187150,14720,14720,14720,14720,0
|
|
20230713,150100,605187150,14720,14720,14720,14720,3
|
|
20230713,150000,605142990,14710,14720,14720,14710,105
|
|
20230713,145900,603598430,14720,14720,14720,14720,73
|
|
20230713,145800,602523870,14710,14720,14720,14710,47
|
|
20230713,145700,601832330,14710,14710,14710,14710,0
|
|
20230713,145600,601832330,14710,14710,14710,14710,92
|
|
20230713,145500,600479010,14710,14710,14710,14710,18
|
|
20230713,145400,600214230,14710,14710,14710,14710,50
|
|
20230713,145300,599478730,14700,14700,14700,14700,0
|
|
20230713,145200,599478730,14700,14700,14700,14700,0
|
|
20230713,145100,599478730,14700,14710,14710,14700,92
|
|
20230713,145000,598126320,14700,14700,14700,14700,0
|
|
20230713,144900,598126320,14700,14700,14700,14700,0
|
|
20230713,144800,598126320,14700,14700,14700,14700,0
|
|
20230713,144700,598126320,14700,14700,14700,14700,50
|
|
20230713,144600,597391320,14710,14710,14710,14710,20
|
|
20230713,144500,597097120,14710,14700,14710,14700,10
|
|
20230713,144400,596950070,14710,14710,14710,14710,0
|
|
20230713,144300,596950070,14710,14710,14710,14710,0
|
|
20230713,144200,596950070,14710,14710,14710,14710,2
|
|
20230713,144100,596920650,14710,14710,14710,14710,0
|
|
20230713,144000,596920650,14710,14710,14710,14710,0
|
|
20230713,143900,596920650,14710,14710,14710,14710,0
|
|
20230713,143800,596920650,14710,14710,14710,14710,0
|
|
20230713,143700,596920650,14710,14710,14710,14710,1
|
|
20230713,143600,596905940,14710,14700,14710,14700,60
|
|
20230713,143500,596023440,14700,14700,14700,14700,6
|
|
20230713,143400,595935240,14710,14710,14710,14710,1
|
|
20230713,143300,595920530,14700,14700,14700,14700,20
|
|
20230713,143200,595626530,14700,14700,14700,14700,10
|
|
20230713,143100,595479530,14710,14710,14710,14710,0
|
|
20230713,143000,595479530,14710,14710,14710,14710,134
|
|
20230713,142900,593508390,14700,14700,14700,14700,5
|
|
20230713,142800,593434890,14710,14710,14710,14710,150
|
|
20230713,142700,591228390,14700,14700,14700,14700,180
|
|
20230713,142600,588582390,14710,14710,14710,14710,0
|
|
20230713,142500,588582390,14710,14710,14710,14710,13
|
|
20230713,142400,588391160,14700,14700,14700,14700,48
|
|
20230713,142300,587685560,14700,14700,14700,14700,350
|
|
20230713,142200,582540560,14700,14700,14700,14700,20
|
|
20230713,142100,582246560,14700,14700,14700,14700,25
|
|
20230713,142000,581879060,14710,14710,14710,14710,0
|
|
20230713,141900,581879060,14710,14710,14710,14710,1
|
|
20230713,141800,581864350,14710,14710,14710,14710,0
|
|
20230713,141700,581864350,14710,14710,14710,14710,1
|
|
20230713,141600,581849640,14700,14700,14700,14700,156
|
|
20230713,141500,579556440,14700,14700,14700,14700,1
|
|
20230713,141400,579541740,14700,14700,14700,14700,5
|
|
20230713,141300,579468240,14700,14700,14700,14700,0
|
|
20230713,141200,579468240,14700,14700,14700,14700,4
|
|
20230713,141100,579409440,14690,14690,14690,14690,0
|
|
20230713,141000,579409440,14690,14690,14690,14690,166
|
|
20230713,140900,576970900,14700,14700,14700,14700,0
|
|
20230713,140800,576970900,14700,14700,14700,14700,8
|
|
20230713,140700,576853300,14710,14710,14710,14710,1
|
|
20230713,140600,576838590,14720,14720,14720,14720,0
|
|
20230713,140500,576838590,14720,14720,14720,14720,28
|
|
20230713,140400,576426430,14720,14720,14720,14720,1
|
|
20230713,140300,576411710,14710,14700,14720,14700,232
|
|
20230713,140200,573000070,14690,14690,14690,14690,102
|
|
20230713,140100,571501690,14700,14700,14700,14700,101
|
|
20230713,140000,570016990,14700,14700,14700,14700,0
|
|
20230713,135900,570016990,14700,14700,14700,14700,0
|
|
20230713,135800,570016990,14700,14700,14700,14700,0
|
|
20230713,135700,570016990,14700,14700,14700,14700,2
|
|
20230713,135600,569987590,14700,14700,14700,14700,0
|
|
20230713,135500,569987590,14700,14700,14700,14700,0
|
|
20230713,135400,569987590,14700,14700,14700,14700,0
|
|
20230713,135300,569987590,14700,14670,14700,14670,529
|
|
20230713,135200,562226860,14680,14690,14690,14680,126
|
|
20230713,135100,560377130,14700,14700,14700,14700,0
|
|
20230713,135000,560377130,14700,14700,14700,14700,0
|
|
20230713,134900,560377130,14700,14700,14700,14700,207
|
|
20230713,134800,557334230,14720,14720,14720,14720,0
|
|
20230713,134700,557334230,14720,14700,14720,14700,16
|
|
20230713,134600,557099010,14700,14700,14700,14700,30
|
|
20230713,134500,556658010,14700,14700,14700,14700,65
|
|
20230713,134400,555702510,14720,14720,14720,14720,20
|
|
20230713,134300,555408110,14720,14720,14720,14720,14
|
|
20230713,134200,555202030,14730,14730,14730,14730,0
|
|
20230713,134100,555202030,14730,14730,14730,14730,27
|
|
20230713,134000,554804320,14730,14730,14730,14730,0
|
|
20230713,133900,554804320,14730,14730,14730,14730,0
|
|
20230713,133800,554804320,14730,14730,14730,14730,0
|
|
20230713,133700,554804320,14730,14700,14730,14680,17
|
|
20230713,133600,554554670,14720,14720,14720,14720,1
|
|
20230713,133500,554539950,14740,14740,14740,14740,0
|
|
20230713,133400,554539950,14740,14740,14740,14740,0
|
|
20230713,133300,554539950,14740,14680,14740,14680,11
|
|
20230713,133200,554378410,14680,14700,14700,14680,780
|
|
20230713,133100,542927960,14740,14740,14740,14740,0
|
|
20230713,133000,542927960,14740,14740,14740,14740,0
|
|
20230713,132900,542927960,14740,14740,14740,14740,12
|
|
20230713,132800,542751080,14740,14680,14740,14680,180
|
|
20230713,132700,540108620,14740,14740,14740,14740,0
|
|
20230713,132600,540108620,14740,14740,14740,14740,3
|
|
20230713,132500,540064400,14740,14740,14740,14740,33
|
|
20230713,132400,539577980,14740,14690,14740,14690,95
|
|
20230713,132300,538181810,14680,14690,14690,14680,302
|
|
20230713,132200,533748440,14680,14680,14680,14680,126
|
|
20230713,132100,531898760,14680,14680,14680,14680,55
|
|
20230713,132000,531091360,14690,14690,14690,14690,1
|
|
20230713,131900,531076670,14690,14680,14690,14680,71
|
|
20230713,131800,530034380,14690,14680,14690,14680,42
|
|
20230713,131700,529417810,14690,14690,14690,14690,0
|
|
20230713,131600,529417810,14690,14700,14700,14690,18
|
|
20230713,131500,529153380,14690,14690,14690,14690,9
|
|
20230713,131400,529021170,14700,14700,14700,14700,1
|
|
20230713,131300,529006470,14680,14680,14680,14680,185
|
|
20230713,131200,526290670,14680,14680,14680,14680,0
|
|
20230713,131100,526290670,14680,14680,14680,14680,0
|
|
20230713,131000,526290670,14680,14680,14680,14680,0
|
|
20230713,130900,526290670,14680,14680,14680,14680,14
|
|
20230713,130800,526085150,14670,14670,14670,14670,924
|
|
20230713,130700,512530070,14680,14680,14680,14680,0
|
|
20230713,130600,512530070,14680,14680,14680,14680,105
|
|
20230713,130500,510988670,14680,14680,14680,14680,37
|
|
20230713,130400,510445510,14680,14690,14690,14680,216
|
|
20230713,130300,507273340,14700,14700,14700,14700,41
|
|
20230713,130200,506670640,14700,14700,14700,14700,0
|
|
20230713,130100,506670640,14700,14710,14710,14700,311
|
|
20230713,130000,502097510,14710,14710,14710,14710,26
|
|
20230713,125900,501715050,14730,14730,14730,14730,40
|
|
20230713,125800,501125850,14740,14740,14740,14740,0
|
|
20230713,125700,501125850,14740,14740,14740,14740,100
|
|
20230713,125600,499651850,14740,14740,14740,14740,0
|
|
20230713,125500,499651850,14740,14740,14740,14740,0
|
|
20230713,125400,499651850,14740,14740,14740,14740,0
|
|
20230713,125300,499651850,14740,14740,14740,14740,3
|
|
20230713,125200,499607630,14750,14750,14750,14750,0
|
|
20230713,125100,499607630,14750,14750,14750,14750,0
|
|
20230713,125000,499607630,14750,14750,14750,14750,40
|
|
20230713,124900,499017630,14750,14750,14750,14750,0
|
|
20230713,124800,499017630,14750,14750,14750,14750,10
|
|
20230713,124700,498870130,14750,14720,14750,14710,447
|
|
20230713,124600,492294460,14750,14750,14750,14750,0
|
|
20230713,124500,492294460,14750,14750,14750,14750,6
|
|
20230713,124400,492205960,14750,14730,14750,14730,12
|
|
20230713,124300,492029180,14720,14730,14730,14720,194
|
|
20230713,124200,489172610,14730,14730,14730,14730,54
|
|
20230713,124100,488377190,14730,14730,14730,14730,0
|
|
20230713,124000,488377190,14730,14730,14730,14730,14
|
|
20230713,123900,488170970,14720,14720,14720,14720,120
|
|
20230713,123800,486404570,14720,14720,14720,14720,0
|
|
20230713,123700,486404570,14720,14720,14720,14720,70
|
|
20230713,123600,485374170,14750,14750,14750,14750,2
|
|
20230713,123500,485344670,14750,14750,14750,14750,50
|
|
20230713,123400,484607170,14730,14750,14750,14730,110
|
|
20230713,123300,482984870,14750,14750,14750,14750,0
|
|
20230713,123200,482984870,14750,14740,14750,14740,15
|
|
20230713,123100,482763720,14750,14750,14750,14750,0
|
|
20230713,123000,482763720,14750,14750,14750,14750,33
|
|
20230713,122900,482276970,14750,14740,14750,14740,6
|
|
20230713,122800,482188510,14740,14750,14750,14740,18
|
|
20230713,122700,481923020,14750,14750,14750,14750,10
|
|
20230713,122600,481775520,14750,14750,14750,14750,0
|
|
20230713,122500,481775520,14750,14750,14750,14750,0
|
|
20230713,122400,481775520,14750,14750,14750,14750,0
|
|
20230713,122300,481775520,14750,14750,14750,14750,0
|
|
20230713,122200,481775520,14750,14750,14750,14750,0
|
|
20230713,122100,481775520,14750,14750,14750,14750,0
|
|
20230713,122000,481775520,14750,14750,14750,14750,0
|
|
20230713,121900,481775520,14750,14720,14750,14720,14
|
|
20230713,121800,481569410,14720,14750,14750,14720,32
|
|
20230713,121700,481097470,14750,14750,14750,14750,10
|
|
20230713,121600,480949970,14750,14750,14750,14750,0
|
|
20230713,121500,480949970,14750,14750,14750,14750,0
|
|
20230713,121400,480949970,14750,14750,14750,14750,0
|
|
20230713,121300,480949970,14750,14750,14750,14750,5
|
|
20230713,121200,480876220,14750,14750,14750,14750,3
|
|
20230713,121100,480831970,14770,14770,14770,14770,0
|
|
20230713,121000,480831970,14770,14750,14770,14750,13
|
|
20230713,120900,480640200,14750,14760,14760,14750,3194
|
|
20230713,120800,433497760,14760,14760,14760,14760,2
|
|
20230713,120700,433468240,14770,14770,14780,14760,162
|
|
20230713,120600,431075580,14780,14780,14780,14780,0
|
|
20230713,120500,431075580,14780,14780,14780,14780,0
|
|
20230713,120400,431075580,14780,14780,14780,14780,0
|
|
20230713,120300,431075580,14780,14780,14780,14780,0
|
|
20230713,120200,431075580,14780,14780,14780,14780,0
|
|
20230713,120100,431075580,14780,14780,14780,14780,10
|
|
20230713,120000,430927780,14780,14780,14780,14780,11
|
|
20230713,115900,430765200,14770,14770,14770,14770,260
|
|
20230713,115800,426925000,14770,14770,14770,14770,0
|
|
20230713,115700,426925000,14770,14770,14770,14770,5
|
|
20230713,115600,426851150,14770,14790,14790,14770,169
|
|
20230713,115500,424355000,14770,14770,14770,14770,0
|
|
20230713,115400,424355000,14770,14770,14770,14770,2
|
|
20230713,115300,424325460,14790,14790,14790,14790,1
|
|
20230713,115200,424310670,14770,14780,14780,14770,2
|
|
20230713,115100,424281120,14790,14790,14790,14790,0
|
|
20230713,115000,424281120,14790,14790,14790,14790,0
|
|
20230713,114900,424281120,14790,14790,14790,14790,0
|
|
20230713,114800,424281120,14790,14790,14790,14790,67
|
|
20230713,114700,423290190,14780,14780,14780,14780,0
|
|
20230713,114600,423290190,14780,14790,14790,14780,118
|
|
20230713,114500,421546050,14790,14790,14790,14790,0
|
|
20230713,114400,421546050,14790,14780,14790,14780,100
|
|
20230713,114300,420068040,14790,14790,14790,14790,6
|
|
20230713,114200,419979300,14790,14790,14790,14790,20
|
|
20230713,114100,419683500,14790,14790,14790,14790,7
|
|
20230713,114000,419579970,14770,14770,14770,14770,76
|
|
20230713,113900,418457450,14770,14770,14770,14770,0
|
|
20230713,113800,418457450,14770,14770,14770,14770,2
|
|
20230713,113700,418427910,14790,14790,14790,14790,2
|
|
20230713,113600,418398330,14790,14790,14790,14790,0
|
|
20230713,113500,418398330,14790,14790,14790,14770,16
|
|
20230713,113400,418161800,14790,14790,14790,14790,68
|
|
20230713,113300,417156080,14790,14790,14790,14790,2
|
|
20230713,113200,417126500,14780,14780,14780,14780,0
|
|
20230713,113100,417126500,14780,14780,14780,14780,0
|
|
20230713,113000,417126500,14780,14780,14780,14780,0
|
|
20230713,112900,417126500,14780,14780,14780,14780,1
|
|
20230713,112800,417111720,14770,14770,14770,14770,239
|
|
20230713,112700,413581690,14770,14770,14770,14770,1
|
|
20230713,112600,413566920,14760,14760,14760,14760,101
|
|
20230713,112500,412076160,14780,14780,14780,14780,0
|
|
20230713,112400,412076160,14780,14780,14790,14780,72
|
|
20230713,112300,411011990,14780,14780,14780,14780,91
|
|
20230713,112200,409667010,14780,14780,14790,14780,21
|
|
20230713,112100,409356550,14790,14780,14790,14780,79
|
|
20230713,112000,408188240,14790,14790,14790,14790,41
|
|
20230713,111900,407581850,14790,14790,14790,14790,0
|
|
20230713,111800,407581850,14790,14790,14790,14790,34
|
|
20230713,111700,407078990,14790,14790,14790,14790,0
|
|
20230713,111600,407078990,14790,14790,14790,14790,1
|
|
20230713,111500,407064200,14780,14780,14780,14780,282
|
|
20230713,111400,402896240,14780,14790,14790,14780,2
|
|
20230713,111300,402866670,14780,14780,14790,14780,81
|
|
20230713,111200,401669480,14780,14770,14780,14770,1112
|
|
20230713,111100,385238660,14770,14770,14770,14770,0
|
|
20230713,111000,385238660,14770,14770,14770,14770,1
|
|
20230713,110900,385223890,14780,14780,14780,14780,0
|
|
20230713,110800,385223890,14780,14780,14780,14780,0
|
|
20230713,110700,385223890,14780,14780,14780,14780,0
|
|
20230713,110600,385223890,14780,14780,14780,14780,0
|
|
20230713,110500,385223890,14780,14780,14780,14780,0
|
|
20230713,110400,385223890,14780,14780,14780,14780,10
|
|
20230713,110300,385076090,14780,14780,14780,14780,0
|
|
20230713,110200,385076090,14780,14780,14780,14780,90
|
|
20230713,110100,383745890,14780,14780,14780,14770,69
|
|
20230713,110000,382726120,14780,14780,14780,14780,38
|
|
20230713,105900,382164480,14780,14780,14780,14780,200
|
|
20230713,105800,379208480,14780,14780,14780,14780,112
|
|
20230713,105700,377553120,14770,14780,14780,14770,7
|
|
20230713,105600,377449700,14780,14780,14780,14780,8
|
|
20230713,105500,377331460,14780,14770,14780,14770,49
|
|
20230713,105400,376607720,14770,14770,14770,14770,170
|
|
20230713,105300,374096820,14770,14770,14770,14770,25
|
|
20230713,105200,373727570,14770,14770,14770,14770,2
|
|
20230713,105100,373698030,14780,14780,14780,14780,0
|
|
20230713,105000,373698030,14780,14760,14780,14760,313
|
|
20230713,104900,369075070,14760,14760,14760,14750,360
|
|
20230713,104800,363761900,14760,14760,14760,14760,3
|
|
20230713,104700,363717620,14760,14770,14770,14760,127
|
|
20230713,104600,361842130,14760,14760,14760,14760,5
|
|
20230713,104500,361768330,14770,14760,14770,14760,17
|
|
20230713,104400,361517390,14760,14760,14760,14760,0
|
|
20230713,104300,361517390,14760,14760,14760,14760,214
|
|
20230713,104200,358358750,14750,14750,14750,14750,5
|
|
20230713,104100,358285000,14770,14770,14770,14770,0
|
|
20230713,104000,358285000,14770,14770,14770,14770,42
|
|
20230713,103900,357664660,14770,14770,14770,14770,0
|
|
20230713,103800,357664660,14770,14770,14770,14770,5
|
|
20230713,103700,357590810,14770,14770,14770,14770,246
|
|
20230713,103600,353957390,14770,14770,14770,14770,1
|
|
20230713,103500,353942620,14720,14770,14770,14720,20
|
|
20230713,103400,353647720,14770,14770,14770,14770,0
|
|
20230713,103300,353647720,14770,14770,14770,14770,1
|
|
20230713,103200,353632950,14770,14730,14770,14730,2
|
|
20230713,103100,353603450,14710,14730,14730,14710,46
|
|
20230713,103000,352926650,14730,14770,14770,14730,17
|
|
20230713,102900,352676200,14770,14770,14770,14770,50
|
|
20230713,102800,351937700,14730,14710,14730,14710,44
|
|
20230713,102700,351289780,14730,14770,14770,14730,79
|
|
20230713,102600,350126070,14740,14770,14770,14740,70
|
|
20230713,102500,349093670,14740,14740,14740,14740,12
|
|
20230713,102400,348916790,14770,14770,14770,14770,100
|
|
20230713,102300,347439790,14770,14770,14770,14770,50
|
|
20230713,102200,346701290,14770,14770,14770,14770,6
|
|
20230713,102100,346612670,14770,14770,14770,14770,0
|
|
20230713,102000,346612670,14770,14770,14770,14770,80
|
|
20230713,101900,345431070,14780,14780,14780,14780,0
|
|
20230713,101800,345431070,14780,14780,14780,14780,1
|
|
20230713,101700,345416290,14780,14780,14780,14780,0
|
|
20230713,101600,345416290,14780,14770,14780,14770,550
|
|
20230713,101500,337287300,14730,14730,14730,14730,0
|
|
20230713,101400,337287300,14730,14730,14730,14730,0
|
|
20230713,101300,337287300,14730,14700,14780,14700,263
|
|
20230713,101200,333413930,14700,14780,14780,14700,1117
|
|
20230713,101100,316957870,14790,14790,14790,14780,21
|
|
20230713,101000,316647290,14790,14790,14790,14790,76
|
|
20230713,100900,315523250,14790,14780,14830,14780,3742
|
|
20230713,100800,260152570,14780,14730,14780,14730,4704
|
|
20230713,100700,190777290,14730,14730,14730,14730,71
|
|
20230713,100600,189731460,14730,14730,14730,14730,102
|
|
20230713,100500,188229000,14730,14730,14730,14730,6
|
|
20230713,100400,188140620,14730,14710,14730,14710,60
|
|
20230713,100300,187258000,14730,14740,14740,14730,16
|
|
20230713,100200,187022220,14740,14730,14740,14730,193
|
|
20230713,100100,184178700,14730,14730,14730,14730,3
|
|
20230713,100000,184134510,14730,14730,14730,14720,398
|
|
20230713,095900,178272980,14720,14710,14720,14700,167
|
|
20230713,095800,175815580,14700,14700,14700,14690,73
|
|
20230713,095700,174742930,14700,14700,14700,14700,92
|
|
20230713,095600,173390530,14690,14690,14690,14690,203
|
|
20230713,095500,170408460,14690,14690,14700,14690,201
|
|
20230713,095400,167453950,14680,14680,14680,14680,10
|
|
20230713,095300,167307150,14680,14680,14680,14680,4
|
|
20230713,095200,167248430,14690,14690,14690,14690,61
|
|
20230713,095100,166352340,14690,14690,14690,14690,40
|
|
20230713,095000,165764740,14690,14690,14690,14690,58
|
|
20230713,094900,164912720,14690,14690,14690,14680,49
|
|
20230713,094800,164193180,14690,14690,14690,14690,80
|
|
20230713,094700,163017980,14690,14690,14700,14690,72
|
|
20230713,094600,161960190,14700,14700,14700,14700,14
|
|
20230713,094500,161754390,14700,14690,14700,14690,8
|
|
20230713,094400,161636820,14690,14700,14700,14690,112
|
|
20230713,094300,159991140,14700,14690,14700,14690,96
|
|
20230713,094200,158580440,14700,14700,14700,14700,31
|
|
20230713,094100,158124740,14700,14700,14710,14700,1012
|
|
20230713,094000,143247920,14710,14710,14710,14710,2
|
|
20230713,093900,143218500,14710,14710,14710,14710,4
|
|
20230713,093800,143159660,14710,14720,14720,14710,178
|
|
20230713,093700,140541270,14720,14720,14720,14720,50
|
|
20230713,093600,139805270,14710,14720,14720,14710,150
|
|
20230713,093500,137598270,14710,14710,14710,14710,148
|
|
20230713,093400,135421190,14710,14710,14710,14710,2
|
|
20230713,093300,135391770,14720,14720,14720,14720,6
|
|
20230713,093200,135303450,14720,14720,14720,14710,12
|
|
20230713,093100,135126820,14710,14710,14710,14710,110
|
|
20230713,093000,133508720,14710,14680,14710,14680,82
|
|
20230713,092900,132303460,14670,14670,14670,14670,0
|
|
20230713,092800,132303460,14670,14670,14670,14670,30
|
|
20230713,092700,131863360,14670,14670,14670,14670,15
|
|
20230713,092600,131643310,14720,14720,14720,14720,51
|
|
20230713,092500,130892590,14720,14720,14720,14720,270
|
|
20230713,092400,126918190,14720,14720,14720,14720,1000
|
|
20230713,092300,112198190,14720,14730,14730,14720,200
|
|
20230713,092200,109252690,14730,14720,14730,14720,122
|
|
20230713,092100,107455730,14730,14690,14730,14640,1104
|
|
20230713,092000,91248070,14690,14660,14690,14660,769
|
|
20230713,091900,79963850,14640,14640,14660,14640,1000
|
|
20230713,091800,65314370,14640,14640,14640,14640,100
|
|
20230713,091700,63850370,14640,14640,14640,14640,140
|
|
20230713,091600,61800770,14650,14630,14650,14630,91
|
|
20230713,091500,60469090,14630,14630,14630,14630,28
|
|
20230713,091400,60059450,14630,14640,14640,14630,71
|
|
20230713,091300,59020250,14640,14650,14650,14610,202
|
|
20230713,091200,56062300,14640,14650,14650,14640,246
|
|
20230713,091100,52460850,14660,14640,14660,14640,235
|
|
20230713,091000,49017100,14640,14630,14650,14630,69
|
|
20230713,090900,48006910,14630,14590,14640,14540,622
|
|
20230713,090800,38919790,14580,14540,14580,14540,888
|
|
20230713,090700,25992550,14540,14540,14540,14540,122
|
|
20230713,090600,24218670,14530,14530,14530,14530,50
|
|
20230713,090500,23492170,14530,14540,14540,14530,101
|
|
20230713,090400,22023640,14540,14530,14540,14530,697
|
|
20230713,090300,11894780,14560,14560,14560,14560,12
|
|
20230713,090200,11720060,14530,14520,14530,14520,170
|
|
20230713,090100,9251160,14510,14530,14530,14510,396
|
|
20230713,090000,3501920,14530,14530,14560,14530,241
|