670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200700,431991170,14640,14640,14640,14640,306
|
|
20230712,200600,431991170,14640,14640,14640,14640,0
|
|
20230712,200500,431991170,14640,14640,14640,14640,0
|
|
20230712,200400,431991170,14640,14640,14640,14640,0
|
|
20230712,200300,431991170,14640,14640,14640,14640,0
|
|
20230712,200200,431991170,14640,14640,14640,14640,0
|
|
20230712,200100,431991170,14640,14640,14640,14640,0
|
|
20230712,200000,431991170,14640,14640,14640,14640,0
|
|
20230712,195900,431991170,14640,14640,14640,14640,0
|
|
20230712,195800,431991170,14640,14640,14640,14640,0
|
|
20230712,195700,431991170,14640,14640,14640,14640,0
|
|
20230712,195600,431991170,14640,14640,14640,14640,0
|
|
20230712,195500,431991170,14640,14640,14640,14640,0
|
|
20230712,195400,431991170,14640,14640,14640,14640,0
|
|
20230712,195300,431991170,14640,14640,14640,14640,0
|
|
20230712,195200,431991170,14640,14640,14640,14640,0
|
|
20230712,195100,431991170,14640,14640,14640,14640,0
|
|
20230712,195000,431991170,14640,14640,14640,14640,0
|
|
20230712,194900,431991170,14640,14640,14640,14640,0
|
|
20230712,194800,431991170,14640,14640,14640,14640,0
|
|
20230712,194700,431991170,14640,14640,14640,14640,0
|
|
20230712,194600,431991170,14640,14640,14640,14640,0
|
|
20230712,194500,431991170,14640,14640,14640,14640,0
|
|
20230712,194400,431991170,14640,14640,14640,14640,0
|
|
20230712,194300,431991170,14640,14640,14640,14640,0
|
|
20230712,194200,431991170,14640,14640,14640,14640,0
|
|
20230712,194100,431991170,14640,14640,14640,14640,0
|
|
20230712,194000,431991170,14640,14640,14640,14640,0
|
|
20230712,193900,431991170,14640,14640,14640,14640,0
|
|
20230712,193800,431991170,14640,14640,14640,14640,0
|
|
20230712,193700,431991170,14640,14640,14640,14640,306
|
|
20230712,193600,431991170,14640,14640,14640,14640,0
|
|
20230712,193500,431991170,14640,14640,14640,14640,0
|
|
20230712,193400,431991170,14640,14640,14640,14640,0
|
|
20230712,193300,431991170,14640,14640,14640,14640,0
|
|
20230712,193200,431991170,14640,14640,14640,14640,0
|
|
20230712,193100,431991170,14640,14640,14640,14640,0
|
|
20230712,193000,431991170,14640,14640,14640,14640,0
|
|
20230712,192900,431991170,14640,14640,14640,14640,0
|
|
20230712,192800,431991170,14640,14640,14640,14640,0
|
|
20230712,192700,431991170,14640,14640,14640,14640,0
|
|
20230712,192600,431991170,14640,14640,14640,14640,0
|
|
20230712,192500,431991170,14640,14640,14640,14640,0
|
|
20230712,192400,431991170,14640,14640,14640,14640,0
|
|
20230712,192300,431991170,14640,14640,14640,14640,0
|
|
20230712,192200,431991170,14640,14640,14640,14640,0
|
|
20230712,192100,431991170,14640,14640,14640,14640,0
|
|
20230712,192000,431991170,14640,14640,14640,14640,0
|
|
20230712,191900,431991170,14640,14640,14640,14640,0
|
|
20230712,191800,431991170,14640,14640,14640,14640,0
|
|
20230712,191700,431991170,14640,14640,14640,14640,0
|
|
20230712,191600,431991170,14640,14640,14640,14640,0
|
|
20230712,191500,431991170,14640,14640,14640,14640,0
|
|
20230712,191400,431991170,14640,14640,14640,14640,0
|
|
20230712,191300,431991170,14640,14640,14640,14640,0
|
|
20230712,191200,431991170,14640,14640,14640,14640,0
|
|
20230712,191100,431991170,14640,14640,14640,14640,0
|
|
20230712,191000,431991170,14640,14640,14640,14640,0
|
|
20230712,190900,431991170,14640,14640,14640,14640,0
|
|
20230712,190800,431991170,14640,14640,14640,14640,0
|
|
20230712,190700,431991170,14640,14640,14640,14640,306
|
|
20230712,190600,431991170,14640,14640,14640,14640,0
|
|
20230712,190500,431991170,14640,14640,14640,14640,0
|
|
20230712,190400,431991170,14640,14640,14640,14640,0
|
|
20230712,190300,431991170,14640,14640,14640,14640,0
|
|
20230712,190200,431991170,14640,14640,14640,14640,0
|
|
20230712,190100,431991170,14640,14640,14640,14640,0
|
|
20230712,190000,431991170,14640,14640,14640,14640,0
|
|
20230712,185900,431991170,14640,14640,14640,14640,0
|
|
20230712,185800,431991170,14640,14640,14640,14640,0
|
|
20230712,185700,431991170,14640,14640,14640,14640,0
|
|
20230712,185600,431991170,14640,14640,14640,14640,0
|
|
20230712,185500,431991170,14640,14640,14640,14640,0
|
|
20230712,185400,431991170,14640,14640,14640,14640,0
|
|
20230712,185300,431991170,14640,14640,14640,14640,0
|
|
20230712,185200,431991170,14640,14640,14640,14640,0
|
|
20230712,185100,431991170,14640,14640,14640,14640,0
|
|
20230712,185000,431991170,14640,14640,14640,14640,0
|
|
20230712,184900,431991170,14640,14640,14640,14640,0
|
|
20230712,184800,431991170,14640,14640,14640,14640,0
|
|
20230712,184700,431991170,14640,14640,14640,14640,0
|
|
20230712,184600,431991170,14640,14640,14640,14640,0
|
|
20230712,184500,431991170,14640,14640,14640,14640,0
|
|
20230712,184400,431991170,14640,14640,14640,14640,0
|
|
20230712,184300,431991170,14640,14640,14640,14640,0
|
|
20230712,184200,431991170,14640,14640,14640,14640,0
|
|
20230712,184100,431991170,14640,14640,14640,14640,0
|
|
20230712,184000,431991170,14640,14640,14640,14640,0
|
|
20230712,183900,431991170,14640,14640,14640,14640,0
|
|
20230712,183800,431991170,14640,14640,14640,14640,0
|
|
20230712,183700,431991170,14640,14640,14640,14640,306
|
|
20230712,183600,431991170,14640,14640,14640,14640,0
|
|
20230712,183500,431991170,14640,14640,14640,14640,0
|
|
20230712,183400,431991170,14640,14640,14640,14640,0
|
|
20230712,183300,431991170,14640,14640,14640,14640,0
|
|
20230712,183200,431991170,14640,14640,14640,14640,0
|
|
20230712,183100,431991170,14640,14640,14640,14640,0
|
|
20230712,183000,431991170,14640,14640,14640,14640,0
|
|
20230712,182900,431991170,14640,14640,14640,14640,0
|
|
20230712,182800,431991170,14640,14640,14640,14640,0
|
|
20230712,182700,431991170,14640,14640,14640,14640,0
|
|
20230712,182600,431991170,14640,14640,14640,14640,0
|
|
20230712,182500,431991170,14640,14640,14640,14640,0
|
|
20230712,182400,431991170,14640,14640,14640,14640,0
|
|
20230712,182300,431991170,14640,14640,14640,14640,0
|
|
20230712,182200,431991170,14640,14640,14640,14640,0
|
|
20230712,182100,431991170,14640,14640,14640,14640,0
|
|
20230712,182000,431991170,14640,14640,14640,14640,0
|
|
20230712,181900,431991170,14640,14640,14640,14640,0
|
|
20230712,181800,431991170,14640,14640,14640,14640,0
|
|
20230712,181700,431991170,14640,14640,14640,14640,0
|
|
20230712,181600,431991170,14640,14640,14640,14640,0
|
|
20230712,181500,431991170,14640,14640,14640,14640,0
|
|
20230712,181400,431991170,14640,14640,14640,14640,0
|
|
20230712,181300,431991170,14640,14640,14640,14640,0
|
|
20230712,181200,431991170,14640,14640,14640,14640,0
|
|
20230712,181100,431991170,14640,14640,14640,14640,0
|
|
20230712,181000,431991170,14640,14640,14640,14640,0
|
|
20230712,180900,431991170,14640,14640,14640,14640,0
|
|
20230712,180800,431991170,14640,14640,14640,14640,0
|
|
20230712,180700,431991170,14640,14640,14640,14640,306
|
|
20230712,180600,431991170,14640,14640,14640,14640,0
|
|
20230712,180500,431991170,14640,14640,14640,14640,0
|
|
20230712,180400,431991170,14640,14640,14640,14640,0
|
|
20230712,180300,431991170,14640,14640,14640,14640,0
|
|
20230712,180200,431991170,14640,14640,14640,14640,0
|
|
20230712,180100,431991170,14640,14640,14640,14640,0
|
|
20230712,180000,431991170,14640,14640,14640,14640,0
|
|
20230712,175900,431991170,14640,14640,14640,14640,0
|
|
20230712,175800,431991170,14640,14640,14640,14640,0
|
|
20230712,175700,431991170,14640,14640,14640,14640,0
|
|
20230712,175600,431991170,14640,14640,14640,14640,0
|
|
20230712,175500,431991170,14640,14640,14640,14640,0
|
|
20230712,175400,431991170,14640,14640,14640,14640,0
|
|
20230712,175300,431991170,14640,14640,14640,14640,0
|
|
20230712,175200,431991170,14640,14640,14640,14640,0
|
|
20230712,175100,431991170,14640,14640,14640,14640,0
|
|
20230712,175000,431991170,14640,14640,14640,14640,0
|
|
20230712,174900,431991170,14640,14640,14640,14640,0
|
|
20230712,174800,431991170,14640,14640,14640,14640,0
|
|
20230712,174700,431991170,14640,14640,14640,14640,0
|
|
20230712,174600,431991170,14640,14640,14640,14640,0
|
|
20230712,174500,431991170,14640,14640,14640,14640,0
|
|
20230712,174400,431991170,14640,14640,14640,14640,0
|
|
20230712,174300,431991170,14640,14640,14640,14640,0
|
|
20230712,174200,431991170,14640,14640,14640,14640,0
|
|
20230712,174100,431991170,14640,14640,14640,14640,0
|
|
20230712,174000,431991170,14640,14640,14640,14640,0
|
|
20230712,173900,431991170,14640,14640,14640,14640,0
|
|
20230712,173800,431991170,14640,14640,14640,14640,0
|
|
20230712,173700,431991170,14640,14640,14640,14640,306
|
|
20230712,173600,431991170,14640,14640,14640,14640,0
|
|
20230712,173500,431991170,14640,14640,14640,14640,0
|
|
20230712,173400,431991170,14640,14640,14640,14640,0
|
|
20230712,173300,431991170,14640,14640,14640,14640,0
|
|
20230712,173200,431991170,14640,14640,14640,14640,0
|
|
20230712,173100,431991170,14640,14640,14640,14640,0
|
|
20230712,173000,431991170,14640,14640,14640,14640,0
|
|
20230712,172900,431991170,14640,14640,14640,14640,0
|
|
20230712,172800,431991170,14640,14640,14640,14640,0
|
|
20230712,172700,431991170,14640,14640,14640,14640,0
|
|
20230712,172600,431991170,14640,14640,14640,14640,0
|
|
20230712,172500,431991170,14640,14640,14640,14640,0
|
|
20230712,172400,431991170,14640,14640,14640,14640,0
|
|
20230712,172300,431991170,14640,14640,14640,14640,0
|
|
20230712,172200,431991170,14640,14640,14640,14640,0
|
|
20230712,172100,431991170,14640,14640,14640,14640,0
|
|
20230712,172000,431991170,14640,14640,14640,14640,0
|
|
20230712,171900,431991170,14640,14640,14640,14640,0
|
|
20230712,171800,431991170,14640,14640,14640,14640,0
|
|
20230712,171700,431991170,14640,14640,14640,14640,0
|
|
20230712,171600,431991170,14640,14640,14640,14640,0
|
|
20230712,171500,431991170,14640,14640,14640,14640,0
|
|
20230712,171400,431991170,14640,14640,14640,14640,0
|
|
20230712,171300,431991170,14640,14640,14640,14640,0
|
|
20230712,171200,431991170,14640,14640,14640,14640,0
|
|
20230712,171100,431991170,14640,14640,14640,14640,0
|
|
20230712,171000,431991170,14640,14640,14640,14640,0
|
|
20230712,170900,431991170,14640,14640,14640,14640,0
|
|
20230712,170800,431991170,14640,14640,14640,14640,0
|
|
20230712,170700,431991170,14640,14640,14640,14640,306
|
|
20230712,170600,431991170,14640,14640,14640,14640,0
|
|
20230712,170500,431991170,14640,14640,14640,14640,0
|
|
20230712,170400,431991170,14640,14640,14640,14640,0
|
|
20230712,170300,431991170,14640,14640,14640,14640,0
|
|
20230712,170200,431991170,14640,14640,14640,14640,0
|
|
20230712,170100,431991170,14640,14640,14640,14640,0
|
|
20230712,170000,431991170,14640,14640,14640,14640,0
|
|
20230712,165900,431991170,14640,14640,14640,14640,0
|
|
20230712,165800,431991170,14640,14640,14640,14640,0
|
|
20230712,165700,431991170,14640,14640,14640,14640,0
|
|
20230712,165600,431991170,14640,14640,14640,14640,0
|
|
20230712,165500,431991170,14640,14640,14640,14640,0
|
|
20230712,165400,431991170,14640,14640,14640,14640,0
|
|
20230712,165300,431991170,14640,14640,14640,14640,0
|
|
20230712,165200,431991170,14640,14640,14640,14640,0
|
|
20230712,165100,431991170,14640,14640,14640,14640,0
|
|
20230712,165000,431991170,14640,14640,14640,14640,0
|
|
20230712,164900,431991170,14640,14640,14640,14640,0
|
|
20230712,164800,431991170,14640,14640,14640,14640,0
|
|
20230712,164700,431991170,14640,14640,14640,14640,0
|
|
20230712,164600,431991170,14640,14640,14640,14640,0
|
|
20230712,164500,431991170,14640,14640,14640,14640,0
|
|
20230712,164400,431991170,14640,14640,14640,14640,0
|
|
20230712,164300,431991170,14640,14640,14640,14640,0
|
|
20230712,164200,431991170,14640,14640,14640,14640,0
|
|
20230712,164100,431991170,14640,14640,14640,14640,0
|
|
20230712,164000,431991170,14640,14640,14640,14640,0
|
|
20230712,163900,431991170,14640,14640,14640,14640,0
|
|
20230712,163800,431991170,14640,14640,14640,14640,0
|
|
20230712,163700,431991170,14640,14640,14640,14640,306
|
|
20230712,163600,431991170,14640,14640,14640,14640,0
|
|
20230712,163500,431991170,14640,14640,14640,14640,0
|
|
20230712,163400,431991170,14640,14640,14640,14640,0
|
|
20230712,163300,431991170,14640,14640,14640,14640,0
|
|
20230712,163200,431991170,14640,14640,14640,14640,0
|
|
20230712,163100,431991170,14640,14640,14640,14640,0
|
|
20230712,163000,431991170,14640,14640,14640,14640,0
|
|
20230712,162900,431991170,14640,14640,14640,14640,0
|
|
20230712,162800,431991170,14640,14640,14640,14640,0
|
|
20230712,162700,431991170,14640,14640,14640,14640,0
|
|
20230712,162600,431991170,14640,14640,14640,14640,0
|
|
20230712,162500,431991170,14640,14640,14640,14640,0
|
|
20230712,162400,431991170,14640,14640,14640,14640,0
|
|
20230712,162300,431991170,14640,14640,14640,14640,0
|
|
20230712,162200,431991170,14640,14640,14640,14640,0
|
|
20230712,162100,431991170,14640,14640,14640,14640,0
|
|
20230712,162000,431991170,14640,14640,14640,14640,0
|
|
20230712,161900,431991170,14640,14640,14640,14640,0
|
|
20230712,161800,431991170,14640,14640,14640,14640,0
|
|
20230712,161700,431991170,14640,14640,14640,14640,0
|
|
20230712,161600,431991170,14640,14640,14640,14640,0
|
|
20230712,161500,431991170,14640,14640,14640,14640,0
|
|
20230712,161400,431991170,14640,14640,14640,14640,0
|
|
20230712,161300,431991170,14640,14640,14640,14640,0
|
|
20230712,161200,431991170,14640,14640,14640,14640,0
|
|
20230712,161100,431991170,14640,14640,14640,14640,0
|
|
20230712,161000,431991170,14640,14640,14640,14640,0
|
|
20230712,160900,431991170,14640,14640,14640,14640,0
|
|
20230712,160800,431991170,14640,14640,14640,14640,0
|
|
20230712,160700,431991170,14640,14640,14640,14640,306
|
|
20230712,160600,431991170,14640,14640,14640,14640,0
|
|
20230712,160500,431991170,14640,14640,14640,14640,0
|
|
20230712,160400,431991170,14640,14640,14640,14640,0
|
|
20230712,160300,431991170,14640,14640,14640,14640,0
|
|
20230712,160200,431991170,14640,14640,14640,14640,0
|
|
20230712,160100,431991170,14640,14640,14640,14640,0
|
|
20230712,160000,431991170,14640,14640,14640,14640,0
|
|
20230712,155900,431991170,14640,14640,14640,14640,0
|
|
20230712,155800,431991170,14640,14640,14640,14640,0
|
|
20230712,155700,431991170,14640,14640,14640,14640,0
|
|
20230712,155600,431991170,14640,14640,14640,14640,0
|
|
20230712,155500,431991170,14640,14640,14640,14640,0
|
|
20230712,155400,431991170,14640,14640,14640,14640,0
|
|
20230712,155300,431991170,14640,14640,14640,14640,0
|
|
20230712,155200,431991170,14640,14640,14640,14640,0
|
|
20230712,155100,431991170,14640,14640,14640,14640,0
|
|
20230712,155000,431991170,14640,14640,14640,14640,0
|
|
20230712,154900,431991170,14640,14640,14640,14640,0
|
|
20230712,154800,431991170,14640,14640,14640,14640,0
|
|
20230712,154700,431991170,14640,14640,14640,14640,0
|
|
20230712,154600,431991170,14640,14640,14640,14640,0
|
|
20230712,154500,431991170,14640,14640,14640,14640,0
|
|
20230712,154400,431991170,14640,14640,14640,14640,0
|
|
20230712,154300,431991170,14640,14640,14640,14640,0
|
|
20230712,154200,431991170,14640,14640,14640,14640,0
|
|
20230712,154100,431991170,14640,14640,14640,14640,0
|
|
20230712,154000,431991170,14640,14640,14640,14640,0
|
|
20230712,153900,431991170,14640,14640,14640,14640,0
|
|
20230712,153800,431991170,14640,14640,14640,14640,0
|
|
20230712,153700,431991170,14640,14640,14640,14640,306
|
|
20230712,153600,431991170,14640,14640,14640,14640,0
|
|
20230712,153500,431991170,14640,14640,14640,14640,0
|
|
20230712,153400,431991170,14640,14640,14640,14640,0
|
|
20230712,153300,431991170,14640,14640,14640,14640,0
|
|
20230712,153200,431991170,14640,14640,14640,14640,0
|
|
20230712,153100,431991170,14640,14640,14640,14640,0
|
|
20230712,153000,431991170,14640,14640,14640,14640,306
|
|
20230712,152900,427511330,14640,14640,14640,14640,0
|
|
20230712,152800,427511330,14640,14640,14640,14640,0
|
|
20230712,152700,427511330,14640,14640,14640,14640,0
|
|
20230712,152600,427511330,14640,14640,14640,14640,0
|
|
20230712,152500,427511330,14640,14640,14640,14640,0
|
|
20230712,152400,427511330,14640,14640,14640,14640,0
|
|
20230712,152300,427511330,14640,14640,14640,14640,0
|
|
20230712,152200,427511330,14640,14640,14640,14640,0
|
|
20230712,152100,427511330,14640,14640,14640,14640,0
|
|
20230712,152000,427511330,14640,14640,14640,14640,0
|
|
20230712,151900,427511330,14640,14660,14660,14640,26
|
|
20230712,151800,427130410,14640,14630,14660,14630,170
|
|
20230712,151700,424641410,14640,14650,14660,14640,84
|
|
20230712,151600,423410960,14640,14640,14640,14640,0
|
|
20230712,151500,423410960,14640,14620,14640,14620,191
|
|
20230712,151400,420615700,14630,14630,14630,14630,35
|
|
20230712,151300,420103650,14620,14620,14620,14620,1
|
|
20230712,151200,420089030,14620,14630,14630,14620,42
|
|
20230712,151100,419474640,14630,14620,14630,14620,174
|
|
20230712,151000,416930530,14620,14620,14620,14620,3
|
|
20230712,150900,416886670,14630,14620,14630,14620,63
|
|
20230712,150800,415965260,14620,14620,14620,14620,0
|
|
20230712,150700,415965260,14620,14620,14630,14620,41
|
|
20230712,150600,415365490,14620,14620,14620,14620,19
|
|
20230712,150500,415087710,14630,14630,14630,14630,3
|
|
20230712,150400,415043820,14620,14630,14630,14620,36
|
|
20230712,150300,414517150,14620,14620,14620,14620,7
|
|
20230712,150200,414414810,14630,14630,14630,14620,87
|
|
20230712,150100,413142010,14620,14620,14620,14620,10
|
|
20230712,150000,412995810,14620,14620,14620,14620,8
|
|
20230712,145900,412878850,14630,14630,14630,14630,0
|
|
20230712,145800,412878850,14630,14630,14630,14630,6
|
|
20230712,145700,412791070,14630,14620,14630,14620,43
|
|
20230712,145600,412162060,14620,14620,14620,14620,2
|
|
20230712,145500,412132820,14620,14620,14630,14620,43
|
|
20230712,145400,411503810,14620,14620,14620,14620,31
|
|
20230712,145300,411050590,14620,14620,14620,14620,8
|
|
20230712,145200,410933630,14630,14630,14630,14630,30
|
|
20230712,145100,410494730,14640,14630,14640,14630,43
|
|
20230712,145000,409865290,14630,14630,14630,14630,0
|
|
20230712,144900,409865290,14630,14630,14630,14630,10
|
|
20230712,144800,409718990,14640,14640,14640,14640,35
|
|
20230712,144700,409206590,14630,14630,14630,14630,11
|
|
20230712,144600,409045660,14630,14630,14630,14630,1
|
|
20230712,144500,409031030,14640,14640,14640,14640,104
|
|
20230712,144400,407508470,14640,14620,14640,14620,36
|
|
20230712,144300,406981450,14640,14630,14640,14630,35
|
|
20230712,144200,406469200,14640,14640,14640,14640,5
|
|
20230712,144100,406396000,14640,14640,14640,14640,0
|
|
20230712,144000,406396000,14640,14640,14640,14640,16
|
|
20230712,143900,406161760,14640,14640,14640,14640,0
|
|
20230712,143800,406161760,14640,14640,14640,14640,0
|
|
20230712,143700,406161760,14640,14630,14640,14630,114
|
|
20230712,143600,404493710,14640,14640,14640,14640,2
|
|
20230712,143500,404464430,14640,14630,14640,14630,36
|
|
20230712,143400,403937400,14640,14640,14640,14640,1
|
|
20230712,143300,403922760,14640,14640,14640,14640,35
|
|
20230712,143200,403410360,14640,14640,14640,14640,0
|
|
20230712,143100,403410360,14640,14640,14640,14640,0
|
|
20230712,143000,403410360,14640,14630,14640,14630,22
|
|
20230712,142900,403088290,14640,14640,14640,14640,0
|
|
20230712,142800,403088290,14640,14640,14640,14640,0
|
|
20230712,142700,403088290,14640,14630,14640,14630,40
|
|
20230712,142600,402502970,14630,14630,14630,14630,0
|
|
20230712,142500,402502970,14630,14630,14630,14630,0
|
|
20230712,142400,402502970,14630,14630,14630,14630,0
|
|
20230712,142300,402502970,14630,14640,14640,14630,105
|
|
20230712,142200,400966270,14640,14640,14640,14640,35
|
|
20230712,142100,400453870,14640,14640,14640,14640,0
|
|
20230712,142000,400453870,14640,14640,14640,14610,207
|
|
20230712,141900,397426740,14640,14630,14640,14630,85
|
|
20230712,141800,396182840,14630,14630,14640,14630,185
|
|
20230712,141700,393476240,14630,14630,14630,14630,12
|
|
20230712,141600,393300680,14640,14640,14640,14640,0
|
|
20230712,141500,393300680,14640,14640,14640,14640,0
|
|
20230712,141400,393300680,14640,14660,14660,14640,30
|
|
20230712,141300,392861280,14660,14660,14660,14660,0
|
|
20230712,141200,392861280,14660,14660,14660,14660,3
|
|
20230712,141100,392817300,14670,14620,14670,14620,55
|
|
20230712,141000,392010920,14670,14670,14670,14670,0
|
|
20230712,140900,392010920,14670,14670,14670,14670,0
|
|
20230712,140800,392010920,14670,14670,14670,14670,2
|
|
20230712,140700,391981580,14670,14650,14670,14650,70
|
|
20230712,140600,390955410,14660,14610,14660,14610,35
|
|
20230712,140500,390442560,14600,14600,14600,14600,0
|
|
20230712,140400,390442560,14600,14630,14660,14600,336
|
|
20230712,140300,385531500,14650,14650,14650,14650,0
|
|
20230712,140200,385531500,14650,14650,14650,14650,0
|
|
20230712,140100,385531500,14650,14650,14650,14650,67
|
|
20230712,140000,384549950,14680,14680,14680,14680,7
|
|
20230712,135900,384447190,14680,14680,14680,14680,35
|
|
20230712,135800,383933390,14680,14680,14680,14680,6
|
|
20230712,135700,383845310,14650,14680,14680,14650,22
|
|
20230712,135600,383522800,14680,14660,14680,14660,51
|
|
20230712,135500,382774800,14660,14640,14660,14640,82
|
|
20230712,135400,381573890,14650,14660,14670,14650,117
|
|
20230712,135300,379858950,14670,14670,14670,14670,13
|
|
20230712,135200,379668240,14680,14680,14680,14680,0
|
|
20230712,135100,379668240,14680,14670,14680,14670,56
|
|
20230712,135000,378846300,14680,14680,14680,14680,7
|
|
20230712,134900,378743540,14670,14680,14680,14670,54
|
|
20230712,134800,377950950,14670,14680,14680,14670,9
|
|
20230712,134700,377818850,14670,14680,14680,14670,9
|
|
20230712,134600,377686750,14670,14680,14680,14670,12
|
|
20230712,134500,377510640,14670,14680,14680,14670,25
|
|
20230712,134400,377143820,14670,14670,14670,14670,2
|
|
20230712,134300,377114480,14680,14670,14680,14670,14
|
|
20230712,134200,376909030,14680,14680,14680,14680,7
|
|
20230712,134100,376806270,14680,14680,14680,14680,42
|
|
20230712,134000,376189710,14680,14680,14680,14680,7
|
|
20230712,133900,376086950,14680,14670,14680,14670,163
|
|
20230712,133800,373694320,14670,14680,14680,14670,107
|
|
20230712,133700,372124560,14680,14680,14680,14680,0
|
|
20230712,133600,372124560,14680,14660,14680,14660,42
|
|
20230712,133500,371508300,14650,14650,14650,14650,121
|
|
20230712,133400,369735650,14650,14650,14650,14650,42
|
|
20230712,133300,369120350,14640,14640,14640,14640,6
|
|
20230712,133200,369032510,14640,14640,14640,14640,7
|
|
20230712,133100,368930030,14650,14650,14650,14650,71
|
|
20230712,133000,367889880,14640,14640,14650,14640,92
|
|
20230712,132900,366542620,14650,14650,14650,14650,0
|
|
20230712,132800,366542620,14650,14640,14650,14640,30
|
|
20230712,132700,366103350,14650,14650,14650,14650,7
|
|
20230712,132600,366000800,14650,14640,14650,14640,14
|
|
20230712,132500,365795770,14640,14650,14650,14640,63
|
|
20230712,132400,364873380,14650,14650,14650,14650,7
|
|
20230712,132300,364770830,14650,14650,14650,14650,7
|
|
20230712,132200,364668280,14650,14650,14650,14650,0
|
|
20230712,132100,364668280,14650,14650,14650,14650,7
|
|
20230712,132000,364565730,14650,14640,14650,14640,42
|
|
20230712,131900,363950640,14650,14640,14650,14640,42
|
|
20230712,131800,363335640,14620,14640,14640,14620,40
|
|
20230712,131700,362750600,14640,14640,14640,14640,11
|
|
20230712,131600,362589560,14640,14640,14640,14640,17
|
|
20230712,131500,362340680,14630,14630,14630,14630,3
|
|
20230712,131400,362296790,14630,14630,14630,14630,27
|
|
20230712,131300,361901780,14640,14640,14640,14640,12
|
|
20230712,131200,361726100,14640,14640,14640,14640,2
|
|
20230712,131100,361696820,14640,14640,14640,14640,6
|
|
20230712,131000,361608980,14650,14650,14650,14650,7
|
|
20230712,130900,361506430,14650,14650,14650,14650,69
|
|
20230712,130800,360495580,14650,14650,14650,14650,7
|
|
20230712,130700,360393030,14650,14640,14650,14640,200
|
|
20230712,130600,357464020,14640,14640,14640,14640,11
|
|
20230712,130500,357302980,14640,14640,14640,14640,7
|
|
20230712,130400,357200500,14630,14630,14630,14630,3
|
|
20230712,130300,357156610,14630,14630,14630,14630,7
|
|
20230712,130200,357054200,14630,14630,14630,14630,42
|
|
20230712,130100,356439740,14630,14620,14630,14620,42
|
|
20230712,130000,355825650,14620,14620,14620,14620,7
|
|
20230712,125900,355723310,14610,14610,14610,14610,63
|
|
20230712,125800,354802880,14610,14610,14610,14610,8
|
|
20230712,125700,354686000,14620,14620,14620,14620,7
|
|
20230712,125600,354583660,14620,14620,14620,14620,7
|
|
20230712,125500,354481320,14620,14620,14620,14620,7
|
|
20230712,125400,354378980,14620,14620,14620,14610,72
|
|
20230712,125300,353326640,14620,14620,14620,14620,7
|
|
20230712,125200,353224300,14620,14620,14620,14620,0
|
|
20230712,125100,353224300,14620,14620,14620,14620,20
|
|
20230712,125000,352931900,14630,14630,14630,14630,27
|
|
20230712,124900,352536890,14640,14630,14640,14630,32
|
|
20230712,124800,352068660,14640,14640,14640,14640,7
|
|
20230712,124700,351966180,14640,14650,14650,14640,52
|
|
20230712,124600,351204830,14650,14650,14650,14650,7
|
|
20230712,124500,351102280,14650,14650,14650,14650,8
|
|
20230712,124400,350985080,14650,14650,14650,14650,0
|
|
20230712,124300,350985080,14650,14640,14650,14640,216
|
|
20230712,124200,347822770,14640,14640,14650,14640,23
|
|
20230712,124100,347485880,14640,14640,14650,14640,132
|
|
20230712,124000,345553130,14640,14640,14640,14640,7
|
|
20230712,123900,345450650,14640,14640,14640,14640,27
|
|
20230712,123800,345055370,14640,14640,14640,14640,7
|
|
20230712,123700,344952890,14640,14650,14650,14640,9
|
|
20230712,123600,344821060,14650,14650,14650,14650,0
|
|
20230712,123500,344821060,14650,14650,14650,14650,7
|
|
20230712,123400,344718510,14570,14650,14650,14570,8
|
|
20230712,123300,344601390,14650,14650,14650,14650,6
|
|
20230712,123200,344513490,14650,14640,14650,14640,35
|
|
20230712,123100,344001050,14560,14630,14640,14560,63
|
|
20230712,123000,343078930,14640,14640,14640,14640,7
|
|
20230712,122900,342976450,14640,14640,14640,14640,21
|
|
20230712,122800,342669010,14640,14640,14640,14640,7
|
|
20230712,122700,342566530,14640,14640,14640,14640,7
|
|
20230712,122600,342464050,14650,14650,14650,14650,27
|
|
20230712,122500,342068500,14650,14650,14650,14650,27
|
|
20230712,122400,341672950,14650,14640,14650,14640,107
|
|
20230712,122300,340105510,14570,14580,14650,14570,209
|
|
20230712,122200,337052730,14580,14580,14580,14570,99
|
|
20230712,122100,335609380,14580,14580,14580,14570,91
|
|
20230712,122000,334282670,14580,14570,14580,14570,20
|
|
20230712,121900,333991200,14580,14580,14580,14570,30
|
|
20230712,121800,333553880,14580,14580,14580,14580,17
|
|
20230712,121700,333306020,14580,14570,14580,14570,29
|
|
20230712,121600,332883220,14580,14580,14580,14570,42
|
|
20230712,121500,332271060,14580,14570,14580,14570,42
|
|
20230712,121400,331658870,14560,14550,14560,14530,46
|
|
20230712,121300,330989710,14560,14510,14560,14510,17
|
|
20230712,121200,330742740,14580,14570,14580,14570,8
|
|
20230712,121100,330626110,14570,14570,14570,14570,16
|
|
20230712,121000,330392990,14580,14580,14580,14560,31
|
|
20230712,120900,329941290,14580,14580,14580,14580,13
|
|
20230712,120800,329751750,14560,14450,14580,14450,242
|
|
20230712,120700,326228450,14440,14430,14440,14430,314
|
|
20230712,120600,321694300,14430,14430,14430,14430,0
|
|
20230712,120500,321694300,14430,14410,14430,14410,16
|
|
20230712,120400,321463600,14410,14410,14420,14410,40
|
|
20230712,120300,320887110,14420,14420,14420,14420,0
|
|
20230712,120200,320887110,14420,14420,14420,14420,1
|
|
20230712,120100,320872690,14440,14430,14440,14430,35
|
|
20230712,120000,320367390,14430,14430,14430,14430,2
|
|
20230712,115900,320338530,14440,14440,14440,14440,5
|
|
20230712,115800,320266330,14440,14440,14440,14440,0
|
|
20230712,115700,320266330,14440,14430,14440,14430,35
|
|
20230712,115600,319760960,14410,14410,14410,14410,0
|
|
20230712,115500,319760960,14410,14410,14410,14400,141
|
|
20230712,115400,317730460,14400,14430,14430,14400,900
|
|
20230712,115300,304762460,14420,14420,14420,14420,0
|
|
20230712,115200,304762460,14420,14420,14420,14420,7
|
|
20230712,115100,304661520,14420,14420,14420,14420,0
|
|
20230712,115000,304661520,14420,14420,14420,14420,7
|
|
20230712,114900,304560580,14420,14430,14430,14420,400
|
|
20230712,114800,298792400,14440,14440,14440,14440,0
|
|
20230712,114700,298792400,14440,14440,14440,14440,28
|
|
20230712,114600,298388080,14440,14440,14440,14440,62
|
|
20230712,114500,297492800,14450,14450,14450,14450,105
|
|
20230712,114400,295975550,14450,14450,14450,14450,11
|
|
20230712,114300,295816600,14450,14450,14450,14450,9
|
|
20230712,114200,295686550,14410,14410,14410,14410,98
|
|
20230712,114100,294274370,14420,14420,14420,14420,0
|
|
20230712,114000,294274370,14420,14420,14420,14420,5
|
|
20230712,113900,294202270,14420,14460,14460,14420,61
|
|
20230712,113800,293322450,14420,14420,14420,14420,40
|
|
20230712,113700,292745650,14470,14470,14470,14470,1
|
|
20230712,113600,292731180,14470,14510,14510,14470,8
|
|
20230712,113500,292615340,14410,14480,14480,14410,9
|
|
20230712,113400,292485580,14480,14490,14510,14480,37
|
|
20230712,113300,291949020,14510,14510,14510,14510,1
|
|
20230712,113200,291934510,14490,14450,14500,14450,495
|
|
20230712,113100,284776700,14450,14450,14450,14450,1
|
|
20230712,113000,284762250,14410,14410,14470,14410,545
|
|
20230712,112900,276905810,14400,14410,14410,14400,2
|
|
20230712,112800,276877000,14410,14390,14410,14390,115
|
|
20230712,112700,275221240,14390,14390,14410,14390,424
|
|
20230712,112600,269119860,14380,14380,14380,14380,0
|
|
20230712,112500,269119860,14380,14390,14410,14380,27
|
|
20230712,112400,268731520,14380,14400,14400,14380,230
|
|
20230712,112300,265422610,14400,14410,14410,14400,19
|
|
20230712,112200,265148830,14390,14400,14400,14390,91
|
|
20230712,112100,263838750,14390,14430,14430,14390,1561
|
|
20230712,112000,241349240,14430,14430,14430,14430,200
|
|
20230712,111900,238463240,14430,14430,14430,14430,15
|
|
20230712,111800,238246790,14430,14440,14440,14430,211
|
|
20230712,111700,235201640,14440,14470,14470,14440,58
|
|
20230712,111600,234362590,14470,14470,14470,14470,2
|
|
20230712,111500,234333650,14470,14470,14470,14470,1
|
|
20230712,111400,234319180,14430,14480,14480,14430,637
|
|
20230712,111300,225111630,14480,14480,14480,14480,64
|
|
20230712,111200,224184910,14490,14490,14490,14490,57
|
|
20230712,111100,223358980,14490,14500,14500,14490,425
|
|
20230712,111000,217198480,14500,14510,14580,14500,305
|
|
20230712,110900,212774580,14510,14510,14510,14510,3
|
|
20230712,110800,212731050,14510,14510,14510,14510,43
|
|
20230712,110700,212107120,14510,14510,14510,14510,52
|
|
20230712,110600,211352600,14510,14500,14510,14500,8
|
|
20230712,110500,211236590,14500,14500,14500,14490,762
|
|
20230712,110400,200187600,14490,14490,14490,14490,0
|
|
20230712,110300,200187600,14490,14500,14500,14490,38
|
|
20230712,110200,199636680,14500,14510,14510,14500,928
|
|
20230712,110100,186178830,14520,14560,14560,14520,487
|
|
20230712,110000,179101040,14560,14580,14580,14560,348
|
|
20230712,105900,174031290,14580,14580,14580,14570,218
|
|
20230712,105800,170852930,14580,14580,14580,14580,40
|
|
20230712,105700,170269730,14580,14570,14580,14570,10
|
|
20230712,105600,170124010,14580,14580,14580,14580,3
|
|
20230712,105500,170080270,14580,14580,14580,14580,14
|
|
20230712,105400,169876150,14580,14590,14590,14570,63
|
|
20230712,105300,168958180,14590,14590,14590,14590,53
|
|
20230712,105200,168184910,14590,14590,14590,14570,805
|
|
20230712,105100,156444990,14600,14600,14600,14590,46
|
|
20230712,105000,155773470,14600,14600,14600,14600,26
|
|
20230712,104900,155393870,14600,14640,14640,14600,1025
|
|
20230712,104800,140420050,14640,14630,14640,14620,862
|
|
20230712,104700,127811780,14640,14640,14640,14640,136
|
|
20230712,104600,125820740,14650,14650,14650,14650,41
|
|
20230712,104500,125220090,14660,14660,14660,14660,11
|
|
20230712,104400,125058830,14670,14660,14670,14660,8
|
|
20230712,104300,124941520,14670,14650,14670,14650,6
|
|
20230712,104200,124853580,14660,14670,14670,14660,11
|
|
20230712,104100,124692270,14660,14670,14670,14660,3
|
|
20230712,104000,124648270,14670,14670,14670,14670,4
|
|
20230712,103900,124589590,14670,14660,14670,14660,2
|
|
20230712,103800,124560260,14680,14670,14680,14670,8
|
|
20230712,103700,124442870,14670,14650,14670,14650,27
|
|
20230712,103600,124046880,14680,14680,14680,14680,3
|
|
20230712,103500,124002840,14680,14660,14680,14660,7
|
|
20230712,103400,123900180,14680,14680,14680,14680,3
|
|
20230712,103300,123856140,14680,14670,14680,14660,13
|
|
20230712,103200,123665480,14670,14670,14670,14670,11
|
|
20230712,103100,123504110,14650,14680,14680,14650,7
|
|
20230712,103000,123401500,14680,14670,14680,14660,6
|
|
20230712,102900,123313470,14670,14670,14670,14670,1
|
|
20230712,102800,123298800,14680,14680,14680,14680,3
|
|
20230712,102700,123254760,14660,14680,14680,14660,25
|
|
20230712,102600,122888220,14670,14660,14670,14660,4
|
|
20230712,102500,122829550,14680,14670,14680,14660,4
|
|
20230712,102400,122770860,14660,14650,14680,14650,24
|
|
20230712,102300,122419160,14650,14680,14680,14650,3
|
|
20230712,102200,122375150,14660,14660,14670,14660,13
|
|
20230712,102100,122184540,14660,14680,14680,14660,105
|
|
20230712,102000,120644000,14680,14680,14680,14680,31
|
|
20230712,101900,120188920,14680,14670,14680,14670,3
|
|
20230712,101800,120144890,14680,14680,14680,14670,25
|
|
20230712,101700,119777960,14680,14680,14680,14680,2
|
|
20230712,101600,119748600,14680,14680,14680,14680,3
|
|
20230712,101500,119704560,14660,14690,14690,14660,9
|
|
20230712,101400,119572560,14700,14700,14700,14700,8
|
|
20230712,101300,119454960,14700,14700,14700,14700,2
|
|
20230712,101200,119425560,14690,14690,14690,14690,2
|
|
20230712,101100,119396180,14660,14690,14690,14660,11
|
|
20230712,101000,119234860,14690,14690,14690,14660,62
|
|
20230712,100900,118325250,14700,14700,14700,14700,2
|
|
20230712,100800,118295850,14690,14670,14690,14670,2
|
|
20230712,100700,118266490,14680,14700,14700,14680,27
|
|
20230712,100600,117870090,14690,14700,14700,14690,38
|
|
20230712,100500,117311840,14700,14700,14700,14700,2
|
|
20230712,100400,117282440,14700,14680,14700,14680,248
|
|
20230712,100300,113636980,14680,14680,14680,14680,21
|
|
20230712,100200,113328700,14680,14680,14680,14680,3
|
|
20230712,100100,113284660,14670,14670,14670,14670,3
|
|
20230712,100000,113240650,14670,14670,14670,14670,5
|
|
20230712,095900,113167300,14670,14620,14670,14620,42
|
|
20230712,095800,112553160,14680,14660,14680,14660,106
|
|
20230712,095700,110999130,14680,14680,14680,14680,2
|
|
20230712,095600,110969770,14670,14670,14670,14670,3
|
|
20230712,095500,110925760,14680,14680,14680,14680,2
|
|
20230712,095400,110896400,14680,14680,14680,14680,14
|
|
20230712,095300,110690880,14690,14690,14690,14690,4
|
|
20230712,095200,110632120,14700,14700,14700,14700,4
|
|
20230712,095100,110573320,14700,14700,14700,14700,2
|
|
20230712,095000,110543920,14680,14600,14680,14600,46
|
|
20230712,094900,109868910,14610,14670,14670,14610,63
|
|
20230712,094800,108947190,14680,14680,14680,14680,3
|
|
20230712,094700,108903150,14680,14650,14680,14650,22
|
|
20230712,094600,108580420,14620,14660,14660,14620,36
|
|
20230712,094500,108053180,14580,14620,14670,14580,1756
|
|
20230712,094400,82411080,14620,14680,14680,14610,713
|
|
20230712,094300,71983220,14670,14640,14680,14640,11
|
|
20230712,094200,71822070,14650,14670,14680,14650,301
|
|
20230712,094100,67410080,14680,14680,14680,14680,2
|
|
20230712,094000,67380720,14680,14680,14680,14680,10
|
|
20230712,093900,67233920,14680,14700,14700,14680,28
|
|
20230712,093800,66822810,14690,14700,14700,14680,19
|
|
20230712,093700,66543760,14700,14680,14700,14680,3
|
|
20230712,093600,66499680,14680,14700,14700,14680,10
|
|
20230712,093500,66352820,14700,14700,14710,14700,202
|
|
20230712,093400,63383360,14680,14690,14700,14680,35
|
|
20230712,093300,62869390,14700,14690,14700,14690,39
|
|
20230712,093200,62296440,14690,14710,14710,14690,600
|
|
20230712,093100,53482030,14710,14700,14710,14700,102
|
|
20230712,093000,51982610,14700,14700,14700,14700,4
|
|
20230712,092900,51923810,14690,14700,14700,14690,3
|
|
20230712,092800,51879720,14690,14710,14710,14690,108
|
|
20230712,092700,50293060,14710,14710,14710,14710,4
|
|
20230712,092600,50234220,14710,14710,14710,14710,3
|
|
20230712,092500,50190090,14680,14710,14710,14680,3
|
|
20230712,092400,50145990,14700,14710,14710,14690,23
|
|
20230712,092300,49807960,14710,14710,14710,14710,2
|
|
20230712,092200,49778540,14710,14680,14710,14650,505
|
|
20230712,092100,42380030,14690,14720,14720,14690,102
|
|
20230712,092000,40881290,14690,14740,14740,14690,1544
|
|
20230712,091900,18181450,14730,14750,14750,14730,82
|
|
20230712,091800,16973550,14740,14740,14740,14740,11
|
|
20230712,091700,16811410,14730,14760,14760,14730,86
|
|
20230712,091600,15544560,14760,14770,14770,14760,9
|
|
20230712,091500,15411690,14770,14770,14770,14770,7
|
|
20230712,091400,15308300,14790,14790,14790,14790,3
|
|
20230712,091300,15263930,14790,14800,14800,14790,136
|
|
20230712,091200,13252470,14800,14800,14810,14800,47
|
|
20230712,091100,12556830,14800,14800,14800,14800,37
|
|
20230712,091000,12009230,14800,14810,14810,14800,23
|
|
20230712,090900,11668800,14810,14810,14810,14810,37
|
|
20230712,090800,11120830,14810,14810,14810,14810,3
|
|
20230712,090700,11076400,14810,14810,14810,14810,56
|
|
20230712,090600,10247040,14750,14820,14820,14750,13
|
|
20230712,090500,10055080,14820,14820,14820,14820,2
|
|
20230712,090400,10025440,14760,14830,14830,14760,53
|
|
20230712,090300,9242950,14750,14870,14870,14750,139
|
|
20230712,090200,7191550,14890,14890,14890,14890,3
|
|
20230712,090100,7146880,14720,14950,14950,14720,388
|
|
20230712,090000,1421200,14960,14960,14960,14960,95
|