660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195700,351371570,15630,15630,15630,15630,145
|
|
20230712,195600,351371570,15630,15630,15630,15630,0
|
|
20230712,195500,351371570,15630,15630,15630,15630,0
|
|
20230712,195400,351371570,15630,15630,15630,15630,0
|
|
20230712,195300,351371570,15630,15630,15630,15630,0
|
|
20230712,195200,351371570,15630,15630,15630,15630,0
|
|
20230712,195100,351371570,15630,15630,15630,15630,0
|
|
20230712,195000,351371570,15630,15630,15630,15630,0
|
|
20230712,194900,351371570,15630,15630,15630,15630,0
|
|
20230712,194800,351371570,15630,15630,15630,15630,0
|
|
20230712,194700,351371570,15630,15630,15630,15630,0
|
|
20230712,194600,351371570,15630,15630,15630,15630,0
|
|
20230712,194500,351371570,15630,15630,15630,15630,0
|
|
20230712,194400,351371570,15630,15630,15630,15630,0
|
|
20230712,194300,351371570,15630,15630,15630,15630,0
|
|
20230712,194200,351371570,15630,15630,15630,15630,0
|
|
20230712,194100,351371570,15630,15630,15630,15630,0
|
|
20230712,194000,351371570,15630,15630,15630,15630,0
|
|
20230712,193900,351371570,15630,15630,15630,15630,0
|
|
20230712,193800,351371570,15630,15630,15630,15630,0
|
|
20230712,193700,351371570,15630,15630,15630,15630,0
|
|
20230712,193600,351371570,15630,15630,15630,15630,0
|
|
20230712,193500,351371570,15630,15630,15630,15630,0
|
|
20230712,193400,351371570,15630,15630,15630,15630,0
|
|
20230712,193300,351371570,15630,15630,15630,15630,0
|
|
20230712,193200,351371570,15630,15630,15630,15630,0
|
|
20230712,193100,351371570,15630,15630,15630,15630,0
|
|
20230712,193000,351371570,15630,15630,15630,15630,0
|
|
20230712,192900,351371570,15630,15630,15630,15630,0
|
|
20230712,192800,351371570,15630,15630,15630,15630,0
|
|
20230712,192700,351371570,15630,15630,15630,15630,145
|
|
20230712,192600,351371570,15630,15630,15630,15630,0
|
|
20230712,192500,351371570,15630,15630,15630,15630,0
|
|
20230712,192400,351371570,15630,15630,15630,15630,0
|
|
20230712,192300,351371570,15630,15630,15630,15630,0
|
|
20230712,192200,351371570,15630,15630,15630,15630,0
|
|
20230712,192100,351371570,15630,15630,15630,15630,0
|
|
20230712,192000,351371570,15630,15630,15630,15630,0
|
|
20230712,191900,351371570,15630,15630,15630,15630,0
|
|
20230712,191800,351371570,15630,15630,15630,15630,0
|
|
20230712,191700,351371570,15630,15630,15630,15630,0
|
|
20230712,191600,351371570,15630,15630,15630,15630,0
|
|
20230712,191500,351371570,15630,15630,15630,15630,0
|
|
20230712,191400,351371570,15630,15630,15630,15630,0
|
|
20230712,191300,351371570,15630,15630,15630,15630,0
|
|
20230712,191200,351371570,15630,15630,15630,15630,0
|
|
20230712,191100,351371570,15630,15630,15630,15630,0
|
|
20230712,191000,351371570,15630,15630,15630,15630,0
|
|
20230712,190900,351371570,15630,15630,15630,15630,0
|
|
20230712,190800,351371570,15630,15630,15630,15630,0
|
|
20230712,190700,351371570,15630,15630,15630,15630,0
|
|
20230712,190600,351371570,15630,15630,15630,15630,0
|
|
20230712,190500,351371570,15630,15630,15630,15630,0
|
|
20230712,190400,351371570,15630,15630,15630,15630,0
|
|
20230712,190300,351371570,15630,15630,15630,15630,0
|
|
20230712,190200,351371570,15630,15630,15630,15630,0
|
|
20230712,190100,351371570,15630,15630,15630,15630,0
|
|
20230712,190000,351371570,15630,15630,15630,15630,0
|
|
20230712,185900,351371570,15630,15630,15630,15630,0
|
|
20230712,185800,351371570,15630,15630,15630,15630,0
|
|
20230712,185700,351371570,15630,15630,15630,15630,145
|
|
20230712,185600,351371570,15630,15630,15630,15630,0
|
|
20230712,185500,351371570,15630,15630,15630,15630,0
|
|
20230712,185400,351371570,15630,15630,15630,15630,0
|
|
20230712,185300,351371570,15630,15630,15630,15630,0
|
|
20230712,185200,351371570,15630,15630,15630,15630,0
|
|
20230712,185100,351371570,15630,15630,15630,15630,0
|
|
20230712,185000,351371570,15630,15630,15630,15630,0
|
|
20230712,184900,351371570,15630,15630,15630,15630,0
|
|
20230712,184800,351371570,15630,15630,15630,15630,0
|
|
20230712,184700,351371570,15630,15630,15630,15630,0
|
|
20230712,184600,351371570,15630,15630,15630,15630,0
|
|
20230712,184500,351371570,15630,15630,15630,15630,0
|
|
20230712,184400,351371570,15630,15630,15630,15630,0
|
|
20230712,184300,351371570,15630,15630,15630,15630,0
|
|
20230712,184200,351371570,15630,15630,15630,15630,0
|
|
20230712,184100,351371570,15630,15630,15630,15630,0
|
|
20230712,184000,351371570,15630,15630,15630,15630,0
|
|
20230712,183900,351371570,15630,15630,15630,15630,0
|
|
20230712,183800,351371570,15630,15630,15630,15630,0
|
|
20230712,183700,351371570,15630,15630,15630,15630,0
|
|
20230712,183600,351371570,15630,15630,15630,15630,0
|
|
20230712,183500,351371570,15630,15630,15630,15630,0
|
|
20230712,183400,351371570,15630,15630,15630,15630,0
|
|
20230712,183300,351371570,15630,15630,15630,15630,0
|
|
20230712,183200,351371570,15630,15630,15630,15630,0
|
|
20230712,183100,351371570,15630,15630,15630,15630,0
|
|
20230712,183000,351371570,15630,15630,15630,15630,0
|
|
20230712,182900,351371570,15630,15630,15630,15630,0
|
|
20230712,182800,351371570,15630,15630,15630,15630,0
|
|
20230712,182700,351371570,15630,15630,15630,15630,145
|
|
20230712,182600,351371570,15630,15630,15630,15630,0
|
|
20230712,182500,351371570,15630,15630,15630,15630,0
|
|
20230712,182400,351371570,15630,15630,15630,15630,0
|
|
20230712,182300,351371570,15630,15630,15630,15630,0
|
|
20230712,182200,351371570,15630,15630,15630,15630,0
|
|
20230712,182100,351371570,15630,15630,15630,15630,0
|
|
20230712,182000,351371570,15630,15630,15630,15630,0
|
|
20230712,181900,351371570,15630,15630,15630,15630,0
|
|
20230712,181800,351371570,15630,15630,15630,15630,0
|
|
20230712,181700,351371570,15630,15630,15630,15630,0
|
|
20230712,181600,351371570,15630,15630,15630,15630,0
|
|
20230712,181500,351371570,15630,15630,15630,15630,0
|
|
20230712,181400,351371570,15630,15630,15630,15630,0
|
|
20230712,181300,351371570,15630,15630,15630,15630,0
|
|
20230712,181200,351371570,15630,15630,15630,15630,0
|
|
20230712,181100,351371570,15630,15630,15630,15630,0
|
|
20230712,181000,351371570,15630,15630,15630,15630,0
|
|
20230712,180900,351371570,15630,15630,15630,15630,0
|
|
20230712,180800,351371570,15630,15630,15630,15630,0
|
|
20230712,180700,351371570,15630,15630,15630,15630,0
|
|
20230712,180600,351371570,15630,15630,15630,15630,0
|
|
20230712,180500,351371570,15630,15630,15630,15630,0
|
|
20230712,180400,351371570,15630,15630,15630,15630,0
|
|
20230712,180300,351371570,15630,15630,15630,15630,0
|
|
20230712,180200,351371570,15630,15630,15630,15630,0
|
|
20230712,180100,351371570,15630,15630,15630,15630,0
|
|
20230712,180000,351371570,15630,15630,15630,15630,0
|
|
20230712,175900,351371570,15630,15630,15630,15630,0
|
|
20230712,175800,351371570,15630,15630,15630,15630,0
|
|
20230712,175700,351371570,15630,15630,15630,15630,145
|
|
20230712,175600,351371570,15630,15630,15630,15630,0
|
|
20230712,175500,351371570,15630,15630,15630,15630,0
|
|
20230712,175400,351371570,15630,15630,15630,15630,0
|
|
20230712,175300,351371570,15630,15630,15630,15630,0
|
|
20230712,175200,351371570,15630,15630,15630,15630,0
|
|
20230712,175100,351371570,15630,15630,15630,15630,0
|
|
20230712,175000,351371570,15630,15630,15630,15630,0
|
|
20230712,174900,351371570,15630,15630,15630,15630,0
|
|
20230712,174800,351371570,15630,15630,15630,15630,0
|
|
20230712,174700,351371570,15630,15630,15630,15630,0
|
|
20230712,174600,351371570,15630,15630,15630,15630,0
|
|
20230712,174500,351371570,15630,15630,15630,15630,0
|
|
20230712,174400,351371570,15630,15630,15630,15630,0
|
|
20230712,174300,351371570,15630,15630,15630,15630,0
|
|
20230712,174200,351371570,15630,15630,15630,15630,0
|
|
20230712,174100,351371570,15630,15630,15630,15630,0
|
|
20230712,174000,351371570,15630,15630,15630,15630,0
|
|
20230712,173900,351371570,15630,15630,15630,15630,0
|
|
20230712,173800,351371570,15630,15630,15630,15630,0
|
|
20230712,173700,351371570,15630,15630,15630,15630,0
|
|
20230712,173600,351371570,15630,15630,15630,15630,0
|
|
20230712,173500,351371570,15630,15630,15630,15630,0
|
|
20230712,173400,351371570,15630,15630,15630,15630,0
|
|
20230712,173300,351371570,15630,15630,15630,15630,0
|
|
20230712,173200,351371570,15630,15630,15630,15630,0
|
|
20230712,173100,351371570,15630,15630,15630,15630,0
|
|
20230712,173000,351371570,15630,15630,15630,15630,0
|
|
20230712,172900,351371570,15630,15630,15630,15630,0
|
|
20230712,172800,351371570,15630,15630,15630,15630,0
|
|
20230712,172700,351371570,15630,15630,15630,15630,145
|
|
20230712,172600,351371570,15630,15630,15630,15630,0
|
|
20230712,172500,351371570,15630,15630,15630,15630,0
|
|
20230712,172400,351371570,15630,15630,15630,15630,0
|
|
20230712,172300,351371570,15630,15630,15630,15630,0
|
|
20230712,172200,351371570,15630,15630,15630,15630,0
|
|
20230712,172100,351371570,15630,15630,15630,15630,0
|
|
20230712,172000,351371570,15630,15630,15630,15630,0
|
|
20230712,171900,351371570,15630,15630,15630,15630,0
|
|
20230712,171800,351371570,15630,15630,15630,15630,0
|
|
20230712,171700,351371570,15630,15630,15630,15630,0
|
|
20230712,171600,351371570,15630,15630,15630,15630,0
|
|
20230712,171500,351371570,15630,15630,15630,15630,0
|
|
20230712,171400,351371570,15630,15630,15630,15630,0
|
|
20230712,171300,351371570,15630,15630,15630,15630,0
|
|
20230712,171200,351371570,15630,15630,15630,15630,0
|
|
20230712,171100,351371570,15630,15630,15630,15630,0
|
|
20230712,171000,351371570,15630,15630,15630,15630,0
|
|
20230712,170900,351371570,15630,15630,15630,15630,0
|
|
20230712,170800,351371570,15630,15630,15630,15630,0
|
|
20230712,170700,351371570,15630,15630,15630,15630,0
|
|
20230712,170600,351371570,15630,15630,15630,15630,0
|
|
20230712,170500,351371570,15630,15630,15630,15630,0
|
|
20230712,170400,351371570,15630,15630,15630,15630,0
|
|
20230712,170300,351371570,15630,15630,15630,15630,0
|
|
20230712,170200,351371570,15630,15630,15630,15630,0
|
|
20230712,170100,351371570,15630,15630,15630,15630,0
|
|
20230712,170000,351371570,15630,15630,15630,15630,0
|
|
20230712,165900,351371570,15630,15630,15630,15630,0
|
|
20230712,165800,351371570,15630,15630,15630,15630,0
|
|
20230712,165700,351371570,15630,15630,15630,15630,145
|
|
20230712,165600,351371570,15630,15630,15630,15630,0
|
|
20230712,165500,351371570,15630,15630,15630,15630,0
|
|
20230712,165400,351371570,15630,15630,15630,15630,0
|
|
20230712,165300,351371570,15630,15630,15630,15630,0
|
|
20230712,165200,351371570,15630,15630,15630,15630,0
|
|
20230712,165100,351371570,15630,15630,15630,15630,0
|
|
20230712,165000,351371570,15630,15630,15630,15630,0
|
|
20230712,164900,351371570,15630,15630,15630,15630,0
|
|
20230712,164800,351371570,15630,15630,15630,15630,0
|
|
20230712,164700,351371570,15630,15630,15630,15630,0
|
|
20230712,164600,351371570,15630,15630,15630,15630,0
|
|
20230712,164500,351371570,15630,15630,15630,15630,0
|
|
20230712,164400,351371570,15630,15630,15630,15630,0
|
|
20230712,164300,351371570,15630,15630,15630,15630,0
|
|
20230712,164200,351371570,15630,15630,15630,15630,0
|
|
20230712,164100,351371570,15630,15630,15630,15630,0
|
|
20230712,164000,351371570,15630,15630,15630,15630,0
|
|
20230712,163900,351371570,15630,15630,15630,15630,0
|
|
20230712,163800,351371570,15630,15630,15630,15630,0
|
|
20230712,163700,351371570,15630,15630,15630,15630,0
|
|
20230712,163600,351371570,15630,15630,15630,15630,0
|
|
20230712,163500,351371570,15630,15630,15630,15630,0
|
|
20230712,163400,351371570,15630,15630,15630,15630,0
|
|
20230712,163300,351371570,15630,15630,15630,15630,0
|
|
20230712,163200,351371570,15630,15630,15630,15630,0
|
|
20230712,163100,351371570,15630,15630,15630,15630,0
|
|
20230712,163000,351371570,15630,15630,15630,15630,0
|
|
20230712,162900,351371570,15630,15630,15630,15630,0
|
|
20230712,162800,351371570,15630,15630,15630,15630,0
|
|
20230712,162700,351371570,15630,15630,15630,15630,145
|
|
20230712,162600,351371570,15630,15630,15630,15630,0
|
|
20230712,162500,351371570,15630,15630,15630,15630,0
|
|
20230712,162400,351371570,15630,15630,15630,15630,0
|
|
20230712,162300,351371570,15630,15630,15630,15630,0
|
|
20230712,162200,351371570,15630,15630,15630,15630,0
|
|
20230712,162100,351371570,15630,15630,15630,15630,0
|
|
20230712,162000,351371570,15630,15630,15630,15630,0
|
|
20230712,161900,351371570,15630,15630,15630,15630,0
|
|
20230712,161800,351371570,15630,15630,15630,15630,0
|
|
20230712,161700,351371570,15630,15630,15630,15630,0
|
|
20230712,161600,351371570,15630,15630,15630,15630,0
|
|
20230712,161500,351371570,15630,15630,15630,15630,0
|
|
20230712,161400,351371570,15630,15630,15630,15630,0
|
|
20230712,161300,351371570,15630,15630,15630,15630,0
|
|
20230712,161200,351371570,15630,15630,15630,15630,0
|
|
20230712,161100,351371570,15630,15630,15630,15630,0
|
|
20230712,161000,351371570,15630,15630,15630,15630,0
|
|
20230712,160900,351371570,15630,15630,15630,15630,0
|
|
20230712,160800,351371570,15630,15630,15630,15630,0
|
|
20230712,160700,351371570,15630,15630,15630,15630,0
|
|
20230712,160600,351371570,15630,15630,15630,15630,0
|
|
20230712,160500,351371570,15630,15630,15630,15630,0
|
|
20230712,160400,351371570,15630,15630,15630,15630,0
|
|
20230712,160300,351371570,15630,15630,15630,15630,0
|
|
20230712,160200,351371570,15630,15630,15630,15630,0
|
|
20230712,160100,351371570,15630,15630,15630,15630,0
|
|
20230712,160000,351371570,15630,15630,15630,15630,0
|
|
20230712,155900,351371570,15630,15630,15630,15630,0
|
|
20230712,155800,351371570,15630,15630,15630,15630,0
|
|
20230712,155700,351371570,15630,15630,15630,15630,145
|
|
20230712,155600,351371570,15630,15630,15630,15630,0
|
|
20230712,155500,351371570,15630,15630,15630,15630,0
|
|
20230712,155400,351371570,15630,15630,15630,15630,0
|
|
20230712,155300,351371570,15630,15630,15630,15630,0
|
|
20230712,155200,351371570,15630,15630,15630,15630,0
|
|
20230712,155100,351371570,15630,15630,15630,15630,0
|
|
20230712,155000,351371570,15630,15630,15630,15630,0
|
|
20230712,154900,351371570,15630,15630,15630,15630,0
|
|
20230712,154800,351371570,15630,15630,15630,15630,0
|
|
20230712,154700,351371570,15630,15630,15630,15630,0
|
|
20230712,154600,351371570,15630,15630,15630,15630,0
|
|
20230712,154500,351371570,15630,15630,15630,15630,0
|
|
20230712,154400,351371570,15630,15630,15630,15630,0
|
|
20230712,154300,351371570,15630,15630,15630,15630,0
|
|
20230712,154200,351371570,15630,15630,15630,15630,0
|
|
20230712,154100,351371570,15630,15630,15630,15630,0
|
|
20230712,154000,351371570,15630,15630,15630,15630,0
|
|
20230712,153900,351371570,15630,15630,15630,15630,0
|
|
20230712,153800,351371570,15630,15630,15630,15630,0
|
|
20230712,153700,351371570,15630,15630,15630,15630,0
|
|
20230712,153600,351371570,15630,15630,15630,15630,0
|
|
20230712,153500,351371570,15630,15630,15630,15630,0
|
|
20230712,153400,351371570,15630,15630,15630,15630,0
|
|
20230712,153300,351371570,15630,15630,15630,15630,0
|
|
20230712,153200,351371570,15630,15630,15630,15630,0
|
|
20230712,153100,351371570,15630,15630,15630,15630,0
|
|
20230712,153000,351371570,15630,15630,15630,15630,145
|
|
20230712,152900,349105220,15630,15630,15630,15630,0
|
|
20230712,152800,349105220,15630,15630,15630,15630,0
|
|
20230712,152700,349105220,15630,15630,15630,15630,0
|
|
20230712,152600,349105220,15630,15630,15630,15630,0
|
|
20230712,152500,349105220,15630,15630,15630,15630,0
|
|
20230712,152400,349105220,15630,15630,15630,15630,0
|
|
20230712,152300,349105220,15630,15630,15630,15630,0
|
|
20230712,152200,349105220,15630,15630,15630,15630,0
|
|
20230712,152100,349105220,15630,15630,15630,15630,0
|
|
20230712,152000,349105220,15630,15630,15630,15630,0
|
|
20230712,151900,349105220,15630,15620,15630,15620,436
|
|
20230712,151800,342290870,15620,15620,15620,15620,0
|
|
20230712,151700,342290870,15620,15620,15620,15620,4
|
|
20230712,151600,342228390,15620,15580,15620,15580,22
|
|
20230712,151500,341885550,15620,15610,15620,15580,420
|
|
20230712,151400,335333500,15620,15620,15620,15620,0
|
|
20230712,151300,335333500,15620,15620,15620,15620,42
|
|
20230712,151200,334677460,15630,15630,15630,15630,0
|
|
20230712,151100,334677460,15630,15630,15630,15630,166
|
|
20230712,151000,332082880,15630,15630,15630,15630,0
|
|
20230712,150900,332082880,15630,15630,15630,15630,0
|
|
20230712,150800,332082880,15630,15630,15630,15630,0
|
|
20230712,150700,332082880,15630,15630,15630,15630,666
|
|
20230712,150600,321673300,15640,15640,15640,15640,0
|
|
20230712,150500,321673300,15640,15640,15640,15640,0
|
|
20230712,150400,321673300,15640,15640,15640,15640,0
|
|
20230712,150300,321673300,15640,15640,15640,15640,25
|
|
20230712,150200,321282300,15640,15640,15640,15640,89
|
|
20230712,150100,319890340,15640,15640,15640,15640,298
|
|
20230712,150000,315229620,15640,15640,15640,15630,247
|
|
20230712,145900,311366940,15630,15630,15630,15630,167
|
|
20230712,145800,308756730,15570,15570,15570,15570,0
|
|
20230712,145700,308756730,15570,15570,15570,15570,0
|
|
20230712,145600,308756730,15570,15570,15570,15570,700
|
|
20230712,145500,297857730,15630,15630,15630,15630,0
|
|
20230712,145400,297857730,15630,15570,15630,15570,2624
|
|
20230712,145300,256999770,15570,15570,15570,15570,0
|
|
20230712,145200,256999770,15570,15570,15570,15570,20
|
|
20230712,145100,256688370,15570,15560,15570,15560,2
|
|
20230712,145000,256657240,15560,15560,15560,15560,0
|
|
20230712,144900,256657240,15560,15560,15560,15560,0
|
|
20230712,144800,256657240,15560,15560,15560,15560,10
|
|
20230712,144700,256501640,15560,15560,15560,15560,1
|
|
20230712,144600,256486080,15570,15570,15570,15570,0
|
|
20230712,144500,256486080,15570,15570,15570,15570,0
|
|
20230712,144400,256486080,15570,15570,15570,15570,0
|
|
20230712,144300,256486080,15570,15570,15570,15570,0
|
|
20230712,144200,256486080,15570,15570,15570,15570,0
|
|
20230712,144100,256486080,15570,15570,15570,15570,21
|
|
20230712,144000,256159110,15570,15570,15570,15570,0
|
|
20230712,143900,256159110,15570,15570,15570,15570,0
|
|
20230712,143800,256159110,15570,15570,15570,15570,1
|
|
20230712,143700,256143540,15570,15570,15570,15570,0
|
|
20230712,143600,256143540,15570,15570,15570,15570,1
|
|
20230712,143500,256127970,15570,15570,15570,15570,0
|
|
20230712,143400,256127970,15570,15570,15570,15570,48
|
|
20230712,143300,255380610,15560,15560,15560,15560,31
|
|
20230712,143200,254898250,15570,15570,15570,15570,9
|
|
20230712,143100,254758120,15570,15570,15570,15570,200
|
|
20230712,143000,251644120,15570,15570,15570,15570,175
|
|
20230712,142900,248919370,15570,15570,15570,15570,0
|
|
20230712,142800,248919370,15570,15570,15570,15570,1
|
|
20230712,142700,248903800,15570,15570,15570,15570,10
|
|
20230712,142600,248748100,15570,15570,15570,15570,3
|
|
20230712,142500,248701390,15560,15560,15560,15560,0
|
|
20230712,142400,248701390,15560,15560,15560,15560,0
|
|
20230712,142300,248701390,15560,15560,15560,15560,10
|
|
20230712,142200,248545790,15560,15560,15560,15560,100
|
|
20230712,142100,246989790,15570,15570,15570,15570,65
|
|
20230712,142000,245977740,15570,15570,15570,15570,0
|
|
20230712,141900,245977740,15570,15570,15570,15570,148
|
|
20230712,141800,243673380,15570,15570,15570,15570,0
|
|
20230712,141700,243673380,15570,15570,15570,15570,182
|
|
20230712,141600,240839640,15570,15570,15570,15570,0
|
|
20230712,141500,240839640,15570,15570,15570,15570,0
|
|
20230712,141400,240839640,15570,15570,15570,15570,0
|
|
20230712,141300,240839640,15570,15570,15570,15570,0
|
|
20230712,141200,240839640,15570,15570,15570,15570,0
|
|
20230712,141100,240839640,15570,15570,15570,15570,0
|
|
20230712,141000,240839640,15570,15570,15570,15570,1055
|
|
20230712,140900,224413290,15570,15570,15570,15570,199
|
|
20230712,140800,221314860,15570,15570,15570,15570,1200
|
|
20230712,140700,202630860,15570,15570,15570,15570,300
|
|
20230712,140600,197959860,15570,15600,15600,15570,417
|
|
20230712,140500,191459750,15600,15600,15600,15600,300
|
|
20230712,140400,186779750,15590,15590,15590,15590,100
|
|
20230712,140300,185220750,15600,15600,15600,15600,0
|
|
20230712,140200,185220750,15600,15600,15600,15600,1
|
|
20230712,140100,185205150,15600,15610,15610,15600,13
|
|
20230712,140000,185002340,15610,15610,15610,15610,4
|
|
20230712,135900,184939900,15630,15630,15630,15630,0
|
|
20230712,135800,184939900,15630,15630,15630,15630,0
|
|
20230712,135700,184939900,15630,15630,15630,15630,3
|
|
20230712,135600,184893010,15630,15630,15630,15630,0
|
|
20230712,135500,184893010,15630,15630,15630,15630,0
|
|
20230712,135400,184893010,15630,15630,15630,15630,1
|
|
20230712,135300,184877380,15630,15630,15630,15630,1
|
|
20230712,135200,184861750,15610,15610,15610,15610,0
|
|
20230712,135100,184861750,15610,15610,15610,15610,0
|
|
20230712,135000,184861750,15610,15610,15610,15610,0
|
|
20230712,134900,184861750,15610,15610,15610,15610,0
|
|
20230712,134800,184861750,15610,15610,15610,15610,0
|
|
20230712,134700,184861750,15610,15610,15610,15610,0
|
|
20230712,134600,184861750,15610,15610,15610,15610,1
|
|
20230712,134500,184846140,15600,15600,15600,15600,0
|
|
20230712,134400,184846140,15600,15600,15600,15600,0
|
|
20230712,134300,184846140,15600,15600,15600,15600,0
|
|
20230712,134200,184846140,15600,15600,15600,15600,0
|
|
20230712,134100,184846140,15600,15600,15600,15600,0
|
|
20230712,134000,184846140,15600,15600,15600,15600,0
|
|
20230712,133900,184846140,15600,15600,15600,15600,0
|
|
20230712,133800,184846140,15600,15600,15600,15600,0
|
|
20230712,133700,184846140,15600,15600,15600,15600,0
|
|
20230712,133600,184846140,15600,15600,15600,15600,0
|
|
20230712,133500,184846140,15600,15600,15600,15600,0
|
|
20230712,133400,184846140,15600,15600,15600,15600,0
|
|
20230712,133300,184846140,15600,15600,15600,15600,0
|
|
20230712,133200,184846140,15600,15600,15600,15600,0
|
|
20230712,133100,184846140,15600,15600,15600,15600,0
|
|
20230712,133000,184846140,15600,15600,15600,15600,0
|
|
20230712,132900,184846140,15600,15600,15600,15600,0
|
|
20230712,132800,184846140,15600,15600,15600,15600,100
|
|
20230712,132700,183286140,15610,15610,15610,15610,161
|
|
20230712,132600,180772930,15600,15600,15600,15600,519
|
|
20230712,132500,172676530,15600,15600,15600,15600,18
|
|
20230712,132400,172395730,15600,15600,15600,15600,298
|
|
20230712,132300,167746930,15600,15600,15600,15600,0
|
|
20230712,132200,167746930,15600,15600,15600,15600,0
|
|
20230712,132100,167746930,15600,15600,15600,15600,0
|
|
20230712,132000,167746930,15600,15600,15600,15600,2
|
|
20230712,131900,167715730,15590,15590,15590,15590,0
|
|
20230712,131800,167715730,15590,15590,15590,15590,0
|
|
20230712,131700,167715730,15590,15590,15590,15590,18
|
|
20230712,131600,167435110,15590,15590,15590,15590,0
|
|
20230712,131500,167435110,15590,15590,15590,15590,33
|
|
20230712,131400,166920640,15600,15600,15600,15600,0
|
|
20230712,131300,166920640,15600,15600,15600,15600,0
|
|
20230712,131200,166920640,15600,15600,15600,15600,0
|
|
20230712,131100,166920640,15600,15600,15600,15600,0
|
|
20230712,131000,166920640,15600,15600,15600,15600,0
|
|
20230712,130900,166920640,15600,15600,15600,15600,3
|
|
20230712,130800,166873840,15600,15600,15600,15600,0
|
|
20230712,130700,166873840,15600,15600,15600,15600,10
|
|
20230712,130600,166717840,15590,15590,15590,15590,100
|
|
20230712,130500,165158840,15590,15590,15590,15590,0
|
|
20230712,130400,165158840,15590,15590,15590,15590,0
|
|
20230712,130300,165158840,15590,15590,15590,15590,0
|
|
20230712,130200,165158840,15590,15590,15590,15590,0
|
|
20230712,130100,165158840,15590,15590,15590,15590,0
|
|
20230712,130000,165158840,15590,15590,15590,15590,0
|
|
20230712,125900,165158840,15590,15600,15600,15590,60
|
|
20230712,125800,164223400,15600,15600,15600,15600,0
|
|
20230712,125700,164223400,15600,15600,15600,15600,0
|
|
20230712,125600,164223400,15600,15600,15600,15600,0
|
|
20230712,125500,164223400,15600,15600,15600,15600,0
|
|
20230712,125400,164223400,15600,15600,15600,15600,3
|
|
20230712,125300,164176600,15590,15590,15590,15590,2
|
|
20230712,125200,164145420,15610,15610,15610,15610,0
|
|
20230712,125100,164145420,15610,15610,15610,15610,0
|
|
20230712,125000,164145420,15610,15610,15610,15610,5
|
|
20230712,124900,164067370,15600,15600,15600,15600,0
|
|
20230712,124800,164067370,15600,15600,15600,15600,0
|
|
20230712,124700,164067370,15600,15600,15600,15600,0
|
|
20230712,124600,164067370,15600,15600,15600,15600,0
|
|
20230712,124500,164067370,15600,15600,15600,15600,0
|
|
20230712,124400,164067370,15600,15600,15600,15600,180
|
|
20230712,124300,161259370,15580,15580,15580,15580,0
|
|
20230712,124200,161259370,15580,15580,15580,15580,0
|
|
20230712,124100,161259370,15580,15580,15580,15580,0
|
|
20230712,124000,161259370,15580,15580,15580,15580,0
|
|
20230712,123900,161259370,15580,15580,15580,15580,0
|
|
20230712,123800,161259370,15580,15580,15580,15580,333
|
|
20230712,123700,156071230,15580,15580,15580,15580,78
|
|
20230712,123600,154855990,15590,15590,15590,15590,11
|
|
20230712,123500,154684500,15580,15590,15590,15580,10
|
|
20230712,123400,154528610,15590,15600,15600,15590,140
|
|
20230712,123300,152344810,15580,15580,15580,15580,0
|
|
20230712,123200,152344810,15580,15580,15580,15580,81
|
|
20230712,123100,151082830,15580,15580,15580,15580,119
|
|
20230712,123000,149228810,15620,15620,15620,15620,0
|
|
20230712,122900,149228810,15620,15620,15620,15620,0
|
|
20230712,122800,149228810,15620,15620,15620,15620,0
|
|
20230712,122700,149228810,15620,15620,15620,15620,0
|
|
20230712,122600,149228810,15620,15620,15620,15620,0
|
|
20230712,122500,149228810,15620,15620,15620,15620,0
|
|
20230712,122400,149228810,15620,15620,15620,15620,5
|
|
20230712,122300,149150710,15620,15620,15620,15620,10
|
|
20230712,122200,148994510,15610,15610,15610,15610,0
|
|
20230712,122100,148994510,15610,15610,15610,15610,0
|
|
20230712,122000,148994510,15610,15610,15610,15610,0
|
|
20230712,121900,148994510,15610,15610,15610,15610,0
|
|
20230712,121800,148994510,15610,15610,15610,15610,0
|
|
20230712,121700,148994510,15610,15610,15610,15610,0
|
|
20230712,121600,148994510,15610,15610,15610,15610,0
|
|
20230712,121500,148994510,15610,15610,15610,15610,0
|
|
20230712,121400,148994510,15610,15610,15610,15610,0
|
|
20230712,121300,148994510,15610,15610,15610,15610,0
|
|
20230712,121200,148994510,15610,15610,15610,15610,0
|
|
20230712,121100,148994510,15610,15610,15610,15610,0
|
|
20230712,121000,148994510,15610,15610,15610,15610,0
|
|
20230712,120900,148994510,15610,15610,15610,15610,0
|
|
20230712,120800,148994510,15610,15610,15610,15610,1
|
|
20230712,120700,148978900,15610,15620,15620,15570,253
|
|
20230712,120600,145032710,15620,15620,15620,15620,67
|
|
20230712,120500,143986170,15630,15630,15630,15630,0
|
|
20230712,120400,143986170,15630,15630,15630,15630,22
|
|
20230712,120300,143642310,15630,15630,15630,15630,19
|
|
20230712,120200,143345340,15650,15650,15650,15650,0
|
|
20230712,120100,143345340,15650,15650,15650,15650,0
|
|
20230712,120000,143345340,15650,15650,15650,15650,0
|
|
20230712,115900,143345340,15650,15650,15650,15650,0
|
|
20230712,115800,143345340,15650,15650,15650,15650,0
|
|
20230712,115700,143345340,15650,15650,15650,15650,10
|
|
20230712,115600,143188840,15650,15650,15650,15650,0
|
|
20230712,115500,143188840,15650,15640,15650,15640,31
|
|
20230712,115400,142703970,15650,15650,15650,15650,0
|
|
20230712,115300,142703970,15650,15650,15650,15650,0
|
|
20230712,115200,142703970,15650,15650,15650,15650,0
|
|
20230712,115100,142703970,15650,15650,15650,15650,40
|
|
20230712,115000,142077970,15650,15650,15650,15650,61
|
|
20230712,114900,141123320,15650,15650,15650,15650,259
|
|
20230712,114800,137069970,15650,15650,15650,15650,152
|
|
20230712,114700,134691170,15640,15640,15640,15640,0
|
|
20230712,114600,134691170,15640,15640,15640,15640,28
|
|
20230712,114500,134253250,15630,15630,15630,15630,21
|
|
20230712,114400,133925020,15630,15630,15630,15630,0
|
|
20230712,114300,133925020,15630,15630,15630,15630,20
|
|
20230712,114200,133612420,15630,15630,15630,15630,0
|
|
20230712,114100,133612420,15630,15630,15630,15630,1
|
|
20230712,114000,133596790,15610,15610,15610,15610,0
|
|
20230712,113900,133596790,15610,15610,15610,15610,0
|
|
20230712,113800,133596790,15610,15610,15610,15610,0
|
|
20230712,113700,133596790,15610,15610,15610,15610,33
|
|
20230712,113600,133081660,15610,15610,15610,15610,0
|
|
20230712,113500,133081660,15610,15610,15610,15610,0
|
|
20230712,113400,133081660,15610,15610,15610,15610,0
|
|
20230712,113300,133081660,15610,15610,15610,15610,150
|
|
20230712,113200,130740160,15600,15600,15600,15600,0
|
|
20230712,113100,130740160,15600,15600,15600,15600,0
|
|
20230712,113000,130740160,15600,15600,15600,15600,0
|
|
20230712,112900,130740160,15600,15600,15600,15600,0
|
|
20230712,112800,130740160,15600,15600,15600,15600,0
|
|
20230712,112700,130740160,15600,15600,15600,15600,1
|
|
20230712,112600,130724560,15610,15610,15610,15610,10
|
|
20230712,112500,130568460,15580,15580,15580,15580,0
|
|
20230712,112400,130568460,15580,15580,15580,15580,0
|
|
20230712,112300,130568460,15580,15600,15600,15580,162
|
|
20230712,112200,128044220,15610,15610,15610,15610,0
|
|
20230712,112100,128044220,15610,15610,15610,15610,0
|
|
20230712,112000,128044220,15610,15610,15610,15610,1
|
|
20230712,111900,128028610,15600,15600,15600,15600,0
|
|
20230712,111800,128028610,15600,15600,15600,15600,3
|
|
20230712,111700,127981810,15600,15600,15600,15600,10
|
|
20230712,111600,127825810,15600,15600,15600,15600,0
|
|
20230712,111500,127825810,15600,15600,15600,15600,0
|
|
20230712,111400,127825810,15600,15600,15600,15600,2
|
|
20230712,111300,127794610,15610,15610,15610,15610,0
|
|
20230712,111200,127794610,15610,15610,15610,15610,0
|
|
20230712,111100,127794610,15610,15610,15610,15610,0
|
|
20230712,111000,127794610,15610,15610,15610,15610,0
|
|
20230712,110900,127794610,15610,15610,15610,15600,160
|
|
20230712,110800,125297210,15610,15610,15610,15610,0
|
|
20230712,110700,125297210,15610,15610,15610,15610,0
|
|
20230712,110600,125297210,15610,15610,15610,15610,0
|
|
20230712,110500,125297210,15610,15610,15610,15610,10
|
|
20230712,110400,125141110,15590,15590,15590,15590,0
|
|
20230712,110300,125141110,15590,15590,15590,15590,0
|
|
20230712,110200,125141110,15590,15590,15590,15590,0
|
|
20230712,110100,125141110,15590,15590,15590,15590,0
|
|
20230712,110000,125141110,15590,15590,15590,15590,0
|
|
20230712,105900,125141110,15590,15590,15590,15590,20
|
|
20230712,105800,124829310,15590,15590,15590,15590,0
|
|
20230712,105700,124829310,15590,15590,15590,15590,9
|
|
20230712,105600,124689000,15590,15590,15590,15590,10
|
|
20230712,105500,124533100,15590,15590,15590,15590,1
|
|
20230712,105400,124517510,15590,15590,15590,15590,0
|
|
20230712,105300,124517510,15590,15590,15590,15590,120
|
|
20230712,105200,122646710,15590,15590,15590,15590,149
|
|
20230712,105100,120323800,15600,15600,15600,15600,0
|
|
20230712,105000,120323800,15600,15600,15600,15600,12
|
|
20230712,104900,120136600,15610,15610,15610,15610,8
|
|
20230712,104800,120011720,15610,15610,15610,15610,0
|
|
20230712,104700,120011720,15610,15610,15610,15610,0
|
|
20230712,104600,120011720,15610,15610,15610,15610,3
|
|
20230712,104500,119964890,15610,15610,15610,15610,0
|
|
20230712,104400,119964890,15610,15610,15610,15610,100
|
|
20230712,104300,118403890,15610,15610,15610,15610,40
|
|
20230712,104200,117779490,15610,15610,15610,15610,254
|
|
20230712,104100,113814550,15590,15590,15590,15590,43
|
|
20230712,104000,113144180,15590,15590,15590,15590,26
|
|
20230712,103900,112738840,15590,15590,15590,15590,20
|
|
20230712,103800,112427040,15550,15550,15550,15550,0
|
|
20230712,103700,112427040,15550,15550,15550,15550,0
|
|
20230712,103600,112427040,15550,15550,15550,15550,0
|
|
20230712,103500,112427040,15550,15550,15550,15550,4
|
|
20230712,103400,112364840,15550,15550,15550,15550,0
|
|
20230712,103300,112364840,15550,15550,15550,15550,0
|
|
20230712,103200,112364840,15550,15550,15550,15550,1
|
|
20230712,103100,112349290,15550,15550,15550,15550,1
|
|
20230712,103000,112333740,15550,15550,15550,15540,163
|
|
20230712,102900,109800340,15540,15540,15540,15540,0
|
|
20230712,102800,109800340,15540,15540,15540,15540,22
|
|
20230712,102700,109458460,15550,15590,15590,15550,282
|
|
20230712,102600,105073320,15560,15580,15580,15560,18
|
|
20230712,102500,104793210,15590,15590,15590,15590,1
|
|
20230712,102400,104777620,15560,15560,15560,15560,0
|
|
20230712,102300,104777620,15560,15580,15580,15560,24
|
|
20230712,102200,104404070,15590,15600,15620,15590,12
|
|
20230712,102100,104216810,15560,15560,15560,15560,0
|
|
20230712,102000,104216810,15560,15560,15560,15560,26
|
|
20230712,101900,103812250,15560,15560,15560,15560,76
|
|
20230712,101800,102629690,15560,15590,15590,15560,302
|
|
20230712,101700,97927340,15600,15610,15610,15600,21
|
|
20230712,101600,97599540,15610,15610,15610,15610,0
|
|
20230712,101500,97599540,15610,15610,15610,15610,0
|
|
20230712,101400,97599540,15610,15610,15610,15610,0
|
|
20230712,101300,97599540,15610,15610,15610,15610,0
|
|
20230712,101200,97599540,15610,15600,15610,15600,40
|
|
20230712,101100,96975450,15610,15600,15610,15600,4
|
|
20230712,101000,96913040,15620,15620,15620,15620,0
|
|
20230712,100900,96913040,15620,15620,15620,15620,1
|
|
20230712,100800,96897420,15610,15610,15610,15610,0
|
|
20230712,100700,96897420,15610,15610,15610,15610,0
|
|
20230712,100600,96897420,15610,15570,15610,15570,8
|
|
20230712,100500,96772740,15570,15570,15570,15570,0
|
|
20230712,100400,96772740,15570,15610,15610,15570,482
|
|
20230712,100300,89266360,15600,15600,15600,15600,0
|
|
20230712,100200,89266360,15600,15610,15610,15600,919
|
|
20230712,100100,74927150,15660,15660,15660,15660,0
|
|
20230712,100000,74927150,15660,15660,15660,15660,0
|
|
20230712,095900,74927150,15660,15660,15660,15660,2
|
|
20230712,095800,74895830,15660,15640,15660,15640,13
|
|
20230712,095700,74692480,15620,15620,15620,15620,2
|
|
20230712,095600,74661240,15620,15620,15620,15620,0
|
|
20230712,095500,74661240,15620,15620,15620,15620,11
|
|
20230712,095400,74489420,15620,15620,15620,15620,0
|
|
20230712,095300,74489420,15620,15620,15620,15620,0
|
|
20230712,095200,74489420,15620,15620,15620,15620,43
|
|
20230712,095100,73817760,15620,15620,15620,15620,0
|
|
20230712,095000,73817760,15620,15620,15620,15620,5
|
|
20230712,094900,73739660,15620,15620,15620,15620,2
|
|
20230712,094800,73708420,15620,15620,15620,15620,124
|
|
20230712,094700,71771540,15620,15620,15620,15620,0
|
|
20230712,094600,71771540,15620,15620,15620,15620,43
|
|
20230712,094500,71099880,15620,15630,15630,15620,5
|
|
20230712,094400,71021760,15640,15640,15640,15640,106
|
|
20230712,094300,69363920,15620,15620,15620,15620,0
|
|
20230712,094200,69363920,15620,15640,15640,15620,481
|
|
20230712,094100,61849730,15640,15640,15640,15640,1
|
|
20230712,094000,61834090,15640,15640,15640,15640,23
|
|
20230712,093900,61474370,15640,15640,15640,15640,0
|
|
20230712,093800,61474370,15640,15640,15640,15640,1
|
|
20230712,093700,61458730,15630,15630,15630,15630,0
|
|
20230712,093600,61458730,15630,15630,15630,15630,120
|
|
20230712,093500,59583130,15630,15630,15630,15630,6
|
|
20230712,093400,59489350,15630,15630,15630,15630,311
|
|
20230712,093300,54628420,15640,15640,15640,15640,0
|
|
20230712,093200,54628420,15640,15640,15640,15640,253
|
|
20230712,093100,50671500,15670,15670,15670,15670,1
|
|
20230712,093000,50655830,15670,15670,15670,15670,0
|
|
20230712,092900,50655830,15670,15670,15670,15670,10
|
|
20230712,092800,50499130,15670,15670,15670,15670,5
|
|
20230712,092700,50420780,15670,15670,15670,15670,100
|
|
20230712,092600,48853780,15700,15700,15700,15700,4
|
|
20230712,092500,48790980,15670,15670,15670,15670,0
|
|
20230712,092400,48790980,15670,15670,15670,15670,3
|
|
20230712,092300,48743970,15700,15700,15700,15700,43
|
|
20230712,092200,48068870,15700,15700,15700,15700,87
|
|
20230712,092100,46702970,15700,15700,15700,15700,400
|
|
20230712,092000,40422970,15700,15670,15700,15670,1274
|
|
20230712,091900,20445060,15670,15670,15670,15670,4
|
|
20230712,091800,20382380,15670,15620,15670,15620,22
|
|
20230712,091700,20038640,15620,15620,15620,15620,48
|
|
20230712,091600,19288880,15620,15690,15690,15620,33
|
|
20230712,091500,18773210,15700,15690,15700,15690,2
|
|
20230712,091400,18741820,15700,15700,15700,15700,5
|
|
20230712,091300,18663320,15700,15700,15700,15700,0
|
|
20230712,091200,18663320,15700,15700,15700,15700,2
|
|
20230712,091100,18631920,15700,15680,15700,15680,200
|
|
20230712,091000,15494800,15680,15670,15680,15670,26
|
|
20230712,090900,15087320,15640,15640,15640,15640,124
|
|
20230712,090800,13147960,15620,15610,15620,15610,218
|
|
20230712,090700,9742820,15620,15620,15620,15620,10
|
|
20230712,090600,9586620,15620,15610,15620,15610,300
|
|
20230712,090500,4902880,15620,15630,15630,15620,118
|
|
20230712,090400,3059660,15620,15620,15620,15620,0
|
|
20230712,090300,3059660,15620,15620,15620,15620,10
|
|
20230712,090200,2903460,15610,15610,15610,15610,0
|
|
20230712,090100,2903460,15610,15610,15610,15610,0
|
|
20230712,090000,2903460,15610,15610,15610,15610,186
|