623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,192000,870117280,11490,11490,11490,11490,578
|
|
20230712,191900,870117280,11490,11490,11490,11490,0
|
|
20230712,191800,870117280,11490,11490,11490,11490,0
|
|
20230712,191700,870117280,11490,11490,11490,11490,0
|
|
20230712,191600,870117280,11490,11490,11490,11490,0
|
|
20230712,191500,870117280,11490,11490,11490,11490,0
|
|
20230712,191400,870117280,11490,11490,11490,11490,0
|
|
20230712,191300,870117280,11490,11490,11490,11490,0
|
|
20230712,191200,870117280,11490,11490,11490,11490,0
|
|
20230712,191100,870117280,11490,11490,11490,11490,0
|
|
20230712,191000,870117280,11490,11490,11490,11490,0
|
|
20230712,190900,870117280,11490,11490,11490,11490,0
|
|
20230712,190800,870117280,11490,11490,11490,11490,0
|
|
20230712,190700,870117280,11490,11490,11490,11490,0
|
|
20230712,190600,870117280,11490,11490,11490,11490,0
|
|
20230712,190500,870117280,11490,11490,11490,11490,0
|
|
20230712,190400,870117280,11490,11490,11490,11490,0
|
|
20230712,190300,870117280,11490,11490,11490,11490,0
|
|
20230712,190200,870117280,11490,11490,11490,11490,0
|
|
20230712,190100,870117280,11490,11490,11490,11490,0
|
|
20230712,190000,870117280,11490,11490,11490,11490,0
|
|
20230712,185900,870117280,11490,11490,11490,11490,0
|
|
20230712,185800,870117280,11490,11490,11490,11490,0
|
|
20230712,185700,870117280,11490,11490,11490,11490,0
|
|
20230712,185600,870117280,11490,11490,11490,11490,0
|
|
20230712,185500,870117280,11490,11490,11490,11490,0
|
|
20230712,185400,870117280,11490,11490,11490,11490,0
|
|
20230712,185300,870117280,11490,11490,11490,11490,0
|
|
20230712,185200,870117280,11490,11490,11490,11490,0
|
|
20230712,185100,870117280,11490,11490,11490,11490,0
|
|
20230712,185000,870117280,11490,11490,11490,11490,578
|
|
20230712,184900,870117280,11490,11490,11490,11490,0
|
|
20230712,184800,870117280,11490,11490,11490,11490,0
|
|
20230712,184700,870117280,11490,11490,11490,11490,0
|
|
20230712,184600,870117280,11490,11490,11490,11490,0
|
|
20230712,184500,870117280,11490,11490,11490,11490,0
|
|
20230712,184400,870117280,11490,11490,11490,11490,0
|
|
20230712,184300,870117280,11490,11490,11490,11490,0
|
|
20230712,184200,870117280,11490,11490,11490,11490,0
|
|
20230712,184100,870117280,11490,11490,11490,11490,0
|
|
20230712,184000,870117280,11490,11490,11490,11490,0
|
|
20230712,183900,870117280,11490,11490,11490,11490,0
|
|
20230712,183800,870117280,11490,11490,11490,11490,0
|
|
20230712,183700,870117280,11490,11490,11490,11490,0
|
|
20230712,183600,870117280,11490,11490,11490,11490,0
|
|
20230712,183500,870117280,11490,11490,11490,11490,0
|
|
20230712,183400,870117280,11490,11490,11490,11490,0
|
|
20230712,183300,870117280,11490,11490,11490,11490,0
|
|
20230712,183200,870117280,11490,11490,11490,11490,0
|
|
20230712,183100,870117280,11490,11490,11490,11490,0
|
|
20230712,183000,870117280,11490,11490,11490,11490,0
|
|
20230712,182900,870117280,11490,11490,11490,11490,0
|
|
20230712,182800,870117280,11490,11490,11490,11490,0
|
|
20230712,182700,870117280,11490,11490,11490,11490,0
|
|
20230712,182600,870117280,11490,11490,11490,11490,0
|
|
20230712,182500,870117280,11490,11490,11490,11490,0
|
|
20230712,182400,870117280,11490,11490,11490,11490,0
|
|
20230712,182300,870117280,11490,11490,11490,11490,0
|
|
20230712,182200,870117280,11490,11490,11490,11490,0
|
|
20230712,182100,870117280,11490,11490,11490,11490,0
|
|
20230712,182000,870117280,11490,11490,11490,11490,578
|
|
20230712,181900,870117280,11490,11490,11490,11490,0
|
|
20230712,181800,870117280,11490,11490,11490,11490,0
|
|
20230712,181700,870117280,11490,11490,11490,11490,0
|
|
20230712,181600,870117280,11490,11490,11490,11490,0
|
|
20230712,181500,870117280,11490,11490,11490,11490,0
|
|
20230712,181400,870117280,11490,11490,11490,11490,0
|
|
20230712,181300,870117280,11490,11490,11490,11490,0
|
|
20230712,181200,870117280,11490,11490,11490,11490,0
|
|
20230712,181100,870117280,11490,11490,11490,11490,0
|
|
20230712,181000,870117280,11490,11490,11490,11490,0
|
|
20230712,180900,870117280,11490,11490,11490,11490,0
|
|
20230712,180800,870117280,11490,11490,11490,11490,0
|
|
20230712,180700,870117280,11490,11490,11490,11490,0
|
|
20230712,180600,870117280,11490,11490,11490,11490,0
|
|
20230712,180500,870117280,11490,11490,11490,11490,0
|
|
20230712,180400,870117280,11490,11490,11490,11490,0
|
|
20230712,180300,870117280,11490,11490,11490,11490,0
|
|
20230712,180200,870117280,11490,11490,11490,11490,0
|
|
20230712,180100,870117280,11490,11490,11490,11490,0
|
|
20230712,180000,870117280,11490,11490,11490,11490,0
|
|
20230712,175900,870117280,11490,11490,11490,11490,0
|
|
20230712,175800,870117280,11490,11490,11490,11490,0
|
|
20230712,175700,870117280,11490,11490,11490,11490,0
|
|
20230712,175600,870117280,11490,11490,11490,11490,0
|
|
20230712,175500,870117280,11490,11490,11490,11490,0
|
|
20230712,175400,870117280,11490,11490,11490,11490,0
|
|
20230712,175300,870117280,11490,11490,11490,11490,0
|
|
20230712,175200,870117280,11490,11490,11490,11490,0
|
|
20230712,175100,870117280,11490,11490,11490,11490,0
|
|
20230712,175000,870117280,11490,11490,11490,11490,578
|
|
20230712,174900,870117280,11490,11490,11490,11490,0
|
|
20230712,174800,870117280,11490,11490,11490,11490,0
|
|
20230712,174700,870117280,11490,11490,11490,11490,0
|
|
20230712,174600,870117280,11490,11490,11490,11490,0
|
|
20230712,174500,870117280,11490,11490,11490,11490,0
|
|
20230712,174400,870117280,11490,11490,11490,11490,0
|
|
20230712,174300,870117280,11490,11490,11490,11490,0
|
|
20230712,174200,870117280,11490,11490,11490,11490,0
|
|
20230712,174100,870117280,11490,11490,11490,11490,0
|
|
20230712,174000,870117280,11490,11490,11490,11490,0
|
|
20230712,173900,870117280,11490,11490,11490,11490,0
|
|
20230712,173800,870117280,11490,11490,11490,11490,0
|
|
20230712,173700,870117280,11490,11490,11490,11490,0
|
|
20230712,173600,870117280,11490,11490,11490,11490,0
|
|
20230712,173500,870117280,11490,11490,11490,11490,0
|
|
20230712,173400,870117280,11490,11490,11490,11490,0
|
|
20230712,173300,870117280,11490,11490,11490,11490,0
|
|
20230712,173200,870117280,11490,11490,11490,11490,0
|
|
20230712,173100,870117280,11490,11490,11490,11490,0
|
|
20230712,173000,870117280,11490,11490,11490,11490,0
|
|
20230712,172900,870117280,11490,11490,11490,11490,0
|
|
20230712,172800,870117280,11490,11490,11490,11490,0
|
|
20230712,172700,870117280,11490,11490,11490,11490,0
|
|
20230712,172600,870117280,11490,11490,11490,11490,0
|
|
20230712,172500,870117280,11490,11490,11490,11490,0
|
|
20230712,172400,870117280,11490,11490,11490,11490,0
|
|
20230712,172300,870117280,11490,11490,11490,11490,0
|
|
20230712,172200,870117280,11490,11490,11490,11490,0
|
|
20230712,172100,870117280,11490,11490,11490,11490,0
|
|
20230712,172000,870117280,11490,11490,11490,11490,578
|
|
20230712,171900,870117280,11490,11490,11490,11490,0
|
|
20230712,171800,870117280,11490,11490,11490,11490,0
|
|
20230712,171700,870117280,11490,11490,11490,11490,0
|
|
20230712,171600,870117280,11490,11490,11490,11490,0
|
|
20230712,171500,870117280,11490,11490,11490,11490,0
|
|
20230712,171400,870117280,11490,11490,11490,11490,0
|
|
20230712,171300,870117280,11490,11490,11490,11490,0
|
|
20230712,171200,870117280,11490,11490,11490,11490,0
|
|
20230712,171100,870117280,11490,11490,11490,11490,0
|
|
20230712,171000,870117280,11490,11490,11490,11490,0
|
|
20230712,170900,870117280,11490,11490,11490,11490,0
|
|
20230712,170800,870117280,11490,11490,11490,11490,0
|
|
20230712,170700,870117280,11490,11490,11490,11490,0
|
|
20230712,170600,870117280,11490,11490,11490,11490,0
|
|
20230712,170500,870117280,11490,11490,11490,11490,0
|
|
20230712,170400,870117280,11490,11490,11490,11490,0
|
|
20230712,170300,870117280,11490,11490,11490,11490,0
|
|
20230712,170200,870117280,11490,11490,11490,11490,0
|
|
20230712,170100,870117280,11490,11490,11490,11490,0
|
|
20230712,170000,870117280,11490,11490,11490,11490,0
|
|
20230712,165900,870117280,11490,11490,11490,11490,0
|
|
20230712,165800,870117280,11490,11490,11490,11490,0
|
|
20230712,165700,870117280,11490,11490,11490,11490,0
|
|
20230712,165600,870117280,11490,11490,11490,11490,0
|
|
20230712,165500,870117280,11490,11490,11490,11490,0
|
|
20230712,165400,870117280,11490,11490,11490,11490,0
|
|
20230712,165300,870117280,11490,11490,11490,11490,0
|
|
20230712,165200,870117280,11490,11490,11490,11490,0
|
|
20230712,165100,870117280,11490,11490,11490,11490,0
|
|
20230712,165000,870117280,11490,11490,11490,11490,578
|
|
20230712,164900,870117280,11490,11490,11490,11490,0
|
|
20230712,164800,870117280,11490,11490,11490,11490,0
|
|
20230712,164700,870117280,11490,11490,11490,11490,0
|
|
20230712,164600,870117280,11490,11490,11490,11490,0
|
|
20230712,164500,870117280,11490,11490,11490,11490,0
|
|
20230712,164400,870117280,11490,11490,11490,11490,0
|
|
20230712,164300,870117280,11490,11490,11490,11490,0
|
|
20230712,164200,870117280,11490,11490,11490,11490,0
|
|
20230712,164100,870117280,11490,11490,11490,11490,0
|
|
20230712,164000,870117280,11490,11490,11490,11490,0
|
|
20230712,163900,870117280,11490,11490,11490,11490,0
|
|
20230712,163800,870117280,11490,11490,11490,11490,0
|
|
20230712,163700,870117280,11490,11490,11490,11490,0
|
|
20230712,163600,870117280,11490,11490,11490,11490,0
|
|
20230712,163500,870117280,11490,11490,11490,11490,0
|
|
20230712,163400,870117280,11490,11490,11490,11490,0
|
|
20230712,163300,870117280,11490,11490,11490,11490,0
|
|
20230712,163200,870117280,11490,11490,11490,11490,0
|
|
20230712,163100,870117280,11490,11490,11490,11490,0
|
|
20230712,163000,870117280,11490,11490,11490,11490,0
|
|
20230712,162900,870117280,11490,11490,11490,11490,0
|
|
20230712,162800,870117280,11490,11490,11490,11490,0
|
|
20230712,162700,870117280,11490,11490,11490,11490,0
|
|
20230712,162600,870117280,11490,11490,11490,11490,0
|
|
20230712,162500,870117280,11490,11490,11490,11490,0
|
|
20230712,162400,870117280,11490,11490,11490,11490,0
|
|
20230712,162300,870117280,11490,11490,11490,11490,0
|
|
20230712,162200,870117280,11490,11490,11490,11490,0
|
|
20230712,162100,870117280,11490,11490,11490,11490,0
|
|
20230712,162000,870117280,11490,11490,11490,11490,578
|
|
20230712,161900,870117280,11490,11490,11490,11490,0
|
|
20230712,161800,870117280,11490,11490,11490,11490,0
|
|
20230712,161700,870117280,11490,11490,11490,11490,0
|
|
20230712,161600,870117280,11490,11490,11490,11490,0
|
|
20230712,161500,870117280,11490,11490,11490,11490,0
|
|
20230712,161400,870117280,11490,11490,11490,11490,0
|
|
20230712,161300,870117280,11490,11490,11490,11490,0
|
|
20230712,161200,870117280,11490,11490,11490,11490,0
|
|
20230712,161100,870117280,11490,11490,11490,11490,0
|
|
20230712,161000,870117280,11490,11490,11490,11490,0
|
|
20230712,160900,870117280,11490,11490,11490,11490,0
|
|
20230712,160800,870117280,11490,11490,11490,11490,0
|
|
20230712,160700,870117280,11490,11490,11490,11490,0
|
|
20230712,160600,870117280,11490,11490,11490,11490,0
|
|
20230712,160500,870117280,11490,11490,11490,11490,0
|
|
20230712,160400,870117280,11490,11490,11490,11490,0
|
|
20230712,160300,870117280,11490,11490,11490,11490,0
|
|
20230712,160200,870117280,11490,11490,11490,11490,0
|
|
20230712,160100,870117280,11490,11490,11490,11490,0
|
|
20230712,160000,870117280,11490,11490,11490,11490,0
|
|
20230712,155900,870117280,11490,11490,11490,11490,0
|
|
20230712,155800,870117280,11490,11490,11490,11490,0
|
|
20230712,155700,870117280,11490,11490,11490,11490,0
|
|
20230712,155600,870117280,11490,11490,11490,11490,0
|
|
20230712,155500,870117280,11490,11490,11490,11490,0
|
|
20230712,155400,870117280,11490,11490,11490,11490,0
|
|
20230712,155300,870117280,11490,11490,11490,11490,0
|
|
20230712,155200,870117280,11490,11490,11490,11490,0
|
|
20230712,155100,870117280,11490,11490,11490,11490,0
|
|
20230712,155000,870117280,11490,11490,11490,11490,578
|
|
20230712,154900,870117280,11490,11490,11490,11490,0
|
|
20230712,154800,870117280,11490,11490,11490,11490,0
|
|
20230712,154700,870117280,11490,11490,11490,11490,0
|
|
20230712,154600,870117280,11490,11490,11490,11490,0
|
|
20230712,154500,870117280,11490,11490,11490,11490,0
|
|
20230712,154400,870117280,11490,11490,11490,11490,0
|
|
20230712,154300,870117280,11490,11490,11490,11490,0
|
|
20230712,154200,870117280,11490,11490,11490,11490,0
|
|
20230712,154100,870117280,11490,11490,11490,11490,0
|
|
20230712,154000,870117280,11490,11490,11490,11490,0
|
|
20230712,153900,870117280,11490,11490,11490,11490,0
|
|
20230712,153800,870117280,11490,11490,11490,11490,0
|
|
20230712,153700,870117280,11490,11490,11490,11490,0
|
|
20230712,153600,870117280,11490,11490,11490,11490,0
|
|
20230712,153500,870117280,11490,11490,11490,11490,0
|
|
20230712,153400,870117280,11490,11490,11490,11490,0
|
|
20230712,153300,870117280,11490,11490,11490,11490,0
|
|
20230712,153200,870117280,11490,11490,11490,11490,0
|
|
20230712,153100,870117280,11490,11490,11490,11490,0
|
|
20230712,153000,870117280,11490,11490,11490,11490,578
|
|
20230712,152900,863476060,11490,11490,11490,11490,0
|
|
20230712,152800,863476060,11490,11490,11490,11490,0
|
|
20230712,152700,863476060,11490,11490,11490,11490,0
|
|
20230712,152600,863476060,11490,11490,11490,11490,0
|
|
20230712,152500,863476060,11490,11490,11490,11490,0
|
|
20230712,152400,863476060,11490,11490,11490,11490,0
|
|
20230712,152300,863476060,11490,11490,11490,11490,0
|
|
20230712,152200,863476060,11490,11490,11490,11490,0
|
|
20230712,152100,863476060,11490,11490,11490,11490,0
|
|
20230712,152000,863476060,11490,11490,11490,11490,0
|
|
20230712,151900,863476060,11490,11480,11500,11460,1644
|
|
20230712,151800,844615970,11490,11480,11490,11480,19
|
|
20230712,151700,844397760,11490,11490,11490,11480,248
|
|
20230712,151600,841548280,11490,11500,11500,11490,28
|
|
20230712,151500,841226540,11490,11490,11490,11490,56
|
|
20230712,151400,840583100,11480,11490,11490,11480,37
|
|
20230712,151300,840158330,11490,11490,11490,11490,19
|
|
20230712,151200,839940020,11490,11490,11490,11490,1
|
|
20230712,151100,839928530,11480,11480,11480,11480,32
|
|
20230712,151000,839561170,11480,11480,11480,11480,11
|
|
20230712,150900,839434890,11480,11500,11500,11480,178
|
|
20230712,150800,837391330,11500,11500,11500,11500,12
|
|
20230712,150700,837253330,11500,11510,11510,11500,403
|
|
20230712,150600,832617950,11510,11520,11520,11510,230
|
|
20230712,150500,829969580,11520,11520,11520,11520,14
|
|
20230712,150400,829808300,11530,11530,11530,11530,0
|
|
20230712,150300,829808300,11530,11530,11530,11530,0
|
|
20230712,150200,829808300,11530,11520,11530,11520,2
|
|
20230712,150100,829785250,11530,11530,11530,11530,1
|
|
20230712,150000,829773720,11530,11530,11530,11530,0
|
|
20230712,145900,829773720,11530,11530,11530,11530,0
|
|
20230712,145800,829773720,11530,11530,11530,11530,1
|
|
20230712,145700,829762190,11530,11530,11530,11530,1
|
|
20230712,145600,829750660,11520,11520,11520,11520,1
|
|
20230712,145500,829739140,11510,11510,11510,11510,10
|
|
20230712,145400,829624040,11510,11510,11510,11510,0
|
|
20230712,145300,829624040,11510,11510,11510,11510,0
|
|
20230712,145200,829624040,11510,11510,11510,11510,15
|
|
20230712,145100,829451390,11500,11500,11500,11500,0
|
|
20230712,145000,829451390,11500,11500,11500,11500,0
|
|
20230712,144900,829451390,11500,11500,11500,11500,0
|
|
20230712,144800,829451390,11500,11500,11500,11500,7
|
|
20230712,144700,829370890,11520,11520,11520,11520,1
|
|
20230712,144600,829359370,11480,11480,11480,11480,208
|
|
20230712,144500,826971530,11490,11490,11490,11490,148
|
|
20230712,144400,825271010,11490,11500,11500,11490,265
|
|
20230712,144300,822224420,11510,11510,11510,11510,438
|
|
20230712,144200,817183040,11510,11510,11510,11510,0
|
|
20230712,144100,817183040,11510,11510,11510,11510,0
|
|
20230712,144000,817183040,11510,11510,11510,11510,1
|
|
20230712,143900,817171530,11540,11540,11540,11540,0
|
|
20230712,143800,817171530,11540,11530,11540,11530,19
|
|
20230712,143700,816952360,11500,11500,11500,11500,0
|
|
20230712,143600,816952360,11500,11500,11500,11500,1
|
|
20230712,143500,816940860,11500,11500,11500,11500,0
|
|
20230712,143400,816940860,11500,11500,11500,11500,599
|
|
20230712,143300,810052360,11490,11490,11490,11490,9
|
|
20230712,143200,809948950,11490,11490,11490,11490,4
|
|
20230712,143100,809902990,11490,11490,11490,11490,10
|
|
20230712,143000,809788090,11490,11490,11490,11490,163
|
|
20230712,142900,807915220,11490,11490,11490,11490,0
|
|
20230712,142800,807915220,11490,11490,11490,11490,0
|
|
20230712,142700,807915220,11490,11490,11490,11490,0
|
|
20230712,142600,807915220,11490,11500,11500,11490,45
|
|
20230712,142500,807398090,11500,11500,11500,11500,72
|
|
20230712,142400,806570090,11500,11500,11500,11500,20
|
|
20230712,142300,806340090,11500,11500,11500,11500,0
|
|
20230712,142200,806340090,11500,11500,11500,11500,2
|
|
20230712,142100,806317090,11500,11500,11500,11500,349
|
|
20230712,142000,802303590,11500,11500,11500,11500,0
|
|
20230712,141900,802303590,11500,11500,11500,11500,540
|
|
20230712,141800,796093590,11500,11500,11500,11500,41
|
|
20230712,141700,795622090,11500,11500,11500,11500,0
|
|
20230712,141600,795622090,11500,11500,11500,11500,570
|
|
20230712,141500,789067090,11500,11510,11510,11500,70
|
|
20230712,141400,788261770,11520,11530,11530,11520,124
|
|
20230712,141300,786832180,11540,11560,11560,11540,2675
|
|
20230712,141200,755955730,11560,11570,11570,11560,23
|
|
20230712,141100,755689750,11570,11570,11570,11570,0
|
|
20230712,141000,755689750,11570,11570,11570,11570,142
|
|
20230712,140900,754046810,11590,11590,11590,11590,0
|
|
20230712,140800,754046810,11590,11590,11590,11590,0
|
|
20230712,140700,754046810,11590,11590,11590,11590,0
|
|
20230712,140600,754046810,11590,11580,11590,11580,75
|
|
20230712,140500,753178290,11590,11590,11590,11590,1
|
|
20230712,140400,753166700,11580,11580,11580,11580,0
|
|
20230712,140300,753166700,11580,11580,11580,11580,19
|
|
20230712,140200,752946680,11570,11570,11570,11570,0
|
|
20230712,140100,752946680,11570,11570,11570,11570,0
|
|
20230712,140000,752946680,11570,11580,11580,11570,533
|
|
20230712,135900,746776040,11580,11580,11580,11580,414
|
|
20230712,135800,741981920,11580,11580,11580,11580,0
|
|
20230712,135700,741981920,11580,11600,11600,11580,6
|
|
20230712,135600,741912420,11580,11580,11580,11580,0
|
|
20230712,135500,741912420,11580,11580,11580,11580,7
|
|
20230712,135400,741831360,11580,11580,11580,11580,38
|
|
20230712,135300,741391320,11580,11590,11590,11580,150
|
|
20230712,135200,739653300,11600,11600,11600,11600,61
|
|
20230712,135100,738945700,11600,11600,11600,11600,1
|
|
20230712,135000,738934100,11600,11600,11600,11600,4
|
|
20230712,134900,738887700,11600,11600,11600,11600,24
|
|
20230712,134800,738609300,11590,11590,11590,11590,0
|
|
20230712,134700,738609300,11590,11590,11590,11590,30
|
|
20230712,134600,738261600,11590,11590,11590,11590,0
|
|
20230712,134500,738261600,11590,11590,11590,11590,2
|
|
20230712,134400,738238420,11600,11600,11600,11600,0
|
|
20230712,134300,738238420,11600,11610,11610,11600,438
|
|
20230712,134200,733157350,11610,11610,11620,11610,73
|
|
20230712,134100,732309370,11620,11620,11620,11620,21
|
|
20230712,134000,732065350,11620,11620,11620,11620,1
|
|
20230712,133900,732053730,11640,11640,11640,11640,30
|
|
20230712,133800,731704530,11620,11620,11620,11620,2
|
|
20230712,133700,731681290,11620,11620,11620,11620,6
|
|
20230712,133600,731611570,11620,11620,11620,11620,64
|
|
20230712,133500,730867890,11630,11630,11630,11630,101
|
|
20230712,133400,729693260,11630,11630,11630,11630,49
|
|
20230712,133300,729123390,11640,11640,11640,11640,409
|
|
20230712,133200,724362630,11640,11640,11640,11640,0
|
|
20230712,133100,724362630,11640,11640,11640,11640,1
|
|
20230712,133000,724350990,11630,11630,11630,11630,10
|
|
20230712,132900,724234690,11630,11630,11630,11630,1
|
|
20230712,132800,724223060,11640,11640,11640,11640,0
|
|
20230712,132700,724223060,11640,11630,11640,11630,50
|
|
20230712,132600,723641090,11640,11640,11640,11640,0
|
|
20230712,132500,723641090,11640,11640,11640,11640,62
|
|
20230712,132400,722919410,11640,11630,11640,11630,27
|
|
20230712,132300,722605350,11630,11630,11630,11630,0
|
|
20230712,132200,722605350,11630,11630,11630,11630,0
|
|
20230712,132100,722605350,11630,11630,11630,11630,45
|
|
20230712,132000,722082000,11620,11620,11620,11620,7
|
|
20230712,131900,722000660,11620,11620,11620,11620,15
|
|
20230712,131800,721826360,11600,11600,11600,11600,16
|
|
20230712,131700,721640760,11630,11630,11630,11630,22
|
|
20230712,131600,721384900,11600,11600,11600,11600,410
|
|
20230712,131500,716628900,11600,11600,11600,11600,4
|
|
20230712,131400,716582500,11640,11640,11640,11640,0
|
|
20230712,131300,716582500,11640,11640,11640,11640,41
|
|
20230712,131200,716105260,11640,11640,11640,11640,0
|
|
20230712,131100,716105260,11640,11640,11640,11640,0
|
|
20230712,131000,716105260,11640,11640,11640,11640,32
|
|
20230712,130900,715732780,11650,11630,11650,11630,256
|
|
20230712,130800,712752390,11640,11640,11640,11640,52
|
|
20230712,130700,712147110,11640,11640,11640,11640,0
|
|
20230712,130600,712147110,11640,11620,11640,11620,33
|
|
20230712,130500,711763020,11620,11620,11620,11620,0
|
|
20230712,130400,711763020,11620,11620,11620,11620,0
|
|
20230712,130300,711763020,11620,11620,11630,11620,58
|
|
20230712,130200,711088550,11590,11590,11590,11590,1
|
|
20230712,130100,711076960,11620,11620,11620,11620,161
|
|
20230712,130000,709206140,11620,11590,11620,11590,13
|
|
20230712,125900,709055260,11620,11620,11620,11620,0
|
|
20230712,125800,709055260,11620,11620,11620,11620,0
|
|
20230712,125700,709055260,11620,11620,11620,11620,0
|
|
20230712,125600,709055260,11620,11620,11620,11620,1
|
|
20230712,125500,709043640,11620,11620,11620,11620,1
|
|
20230712,125400,709032020,11580,11580,11580,11580,0
|
|
20230712,125300,709032020,11580,11610,11620,11580,245
|
|
20230712,125200,706190940,11580,11580,11580,11580,0
|
|
20230712,125100,706190940,11580,11580,11580,11580,1
|
|
20230712,125000,706179360,11580,11580,11580,11580,0
|
|
20230712,124900,706179360,11580,11580,11580,11580,0
|
|
20230712,124800,706179360,11580,11580,11580,11580,0
|
|
20230712,124700,706179360,11580,11580,11580,11580,0
|
|
20230712,124600,706179360,11580,11580,11580,11580,0
|
|
20230712,124500,706179360,11580,11580,11580,11580,0
|
|
20230712,124400,706179360,11580,11580,11580,11580,5
|
|
20230712,124300,706121460,11580,11580,11580,11580,149
|
|
20230712,124200,704396040,11580,11590,11590,11580,348
|
|
20230712,124100,700366190,11600,11600,11600,11600,1
|
|
20230712,124000,700354590,11610,11610,11610,11610,0
|
|
20230712,123900,700354590,11610,11610,11610,11610,0
|
|
20230712,123800,700354590,11610,11610,11610,11610,1
|
|
20230712,123700,700342980,11610,11610,11610,11610,0
|
|
20230712,123600,700342980,11610,11610,11610,11610,8
|
|
20230712,123500,700250100,11620,11620,11620,11620,0
|
|
20230712,123400,700250100,11620,11620,11620,11620,0
|
|
20230712,123300,700250100,11620,11620,11620,11620,0
|
|
20230712,123200,700250100,11620,11620,11620,11620,1
|
|
20230712,123100,700238480,11610,11610,11610,11610,0
|
|
20230712,123000,700238480,11610,11610,11610,11610,24
|
|
20230712,122900,699959840,11580,11580,11580,11580,0
|
|
20230712,122800,699959840,11580,11580,11580,11580,50
|
|
20230712,122700,699380840,11580,11590,11590,11580,10
|
|
20230712,122600,699264990,11580,11580,11580,11580,0
|
|
20230712,122500,699264990,11580,11580,11580,11580,0
|
|
20230712,122400,699264990,11580,11580,11580,11580,0
|
|
20230712,122300,699264990,11580,11580,11580,11580,0
|
|
20230712,122200,699264990,11580,11580,11580,11580,0
|
|
20230712,122100,699264990,11580,11580,11580,11580,0
|
|
20230712,122000,699264990,11580,11620,11620,11580,91
|
|
20230712,121900,698211170,11620,11620,11620,11620,0
|
|
20230712,121800,698211170,11620,11580,11620,11580,2
|
|
20230712,121700,698187970,11580,11580,11580,11580,0
|
|
20230712,121600,698187970,11580,11580,11580,11580,1
|
|
20230712,121500,698176390,11580,11580,11580,11580,2
|
|
20230712,121400,698153230,11580,11580,11580,11580,0
|
|
20230712,121300,698153230,11580,11580,11580,11580,0
|
|
20230712,121200,698153230,11580,11580,11580,11580,0
|
|
20230712,121100,698153230,11580,11580,11580,11580,0
|
|
20230712,121000,698153230,11580,11580,11580,11580,105
|
|
20230712,120900,696937330,11580,11580,11580,11580,0
|
|
20230712,120800,696937330,11580,11580,11580,11580,0
|
|
20230712,120700,696937330,11580,11580,11580,11580,0
|
|
20230712,120600,696937330,11580,11580,11580,11580,0
|
|
20230712,120500,696937330,11580,11580,11580,11580,0
|
|
20230712,120400,696937330,11580,11580,11580,11580,0
|
|
20230712,120300,696937330,11580,11580,11580,11580,0
|
|
20230712,120200,696937330,11580,11610,11610,11580,500
|
|
20230712,120100,691146040,11610,11610,11610,11610,0
|
|
20230712,120000,691146040,11610,11600,11610,11600,283
|
|
20230712,115900,687860420,11600,11600,11600,11600,0
|
|
20230712,115800,687860420,11600,11600,11600,11600,0
|
|
20230712,115700,687860420,11600,11600,11600,11600,0
|
|
20230712,115600,687860420,11600,11600,11600,11600,0
|
|
20230712,115500,687860420,11600,11600,11600,11600,10
|
|
20230712,115400,687744420,11600,11590,11600,11590,11
|
|
20230712,115300,687616920,11590,11590,11590,11590,0
|
|
20230712,115200,687616920,11590,11590,11590,11590,9
|
|
20230712,115100,687512610,11590,11590,11590,11590,0
|
|
20230712,115000,687512610,11590,11590,11590,11590,10
|
|
20230712,114900,687396710,11580,11580,11580,11580,0
|
|
20230712,114800,687396710,11580,11580,11580,11580,0
|
|
20230712,114700,687396710,11580,11580,11580,11580,0
|
|
20230712,114600,687396710,11580,11580,11580,11580,0
|
|
20230712,114500,687396710,11580,11580,11580,11580,4
|
|
20230712,114400,687350390,11580,11580,11580,11580,4
|
|
20230712,114300,687304070,11590,11590,11590,11590,109
|
|
20230712,114200,686040760,11590,11590,11590,11590,14
|
|
20230712,114100,685878500,11590,11590,11590,11590,112
|
|
20230712,114000,684580420,11590,11610,11610,11590,240
|
|
20230712,113900,681798680,11610,11610,11610,11610,1
|
|
20230712,113800,681787070,11620,11620,11620,11620,2
|
|
20230712,113700,681763830,11590,11590,11590,11590,50
|
|
20230712,113600,681184330,11590,11590,11590,11590,1
|
|
20230712,113500,681172740,11590,11590,11590,11590,5
|
|
20230712,113400,681114790,11590,11600,11600,11590,629
|
|
20230712,113300,673822020,11600,11600,11600,11600,8
|
|
20230712,113200,673729220,11600,11600,11660,11600,269
|
|
20230712,113100,670608400,11600,11610,11620,11600,1952
|
|
20230712,113000,647956940,11640,11680,11680,11640,912
|
|
20230712,112900,637329720,11680,11680,11680,11660,52
|
|
20230712,112800,636722400,11650,11670,11670,11650,311
|
|
20230712,112700,633096520,11660,11690,11690,11660,854
|
|
20230712,112600,623127510,11690,11700,11700,11690,111
|
|
20230712,112500,621828970,11700,11650,11700,11650,1448
|
|
20230712,112400,604909830,11660,11660,11760,11660,2131
|
|
20230712,112300,579928150,11700,11650,11710,11640,2562
|
|
20230712,112200,550031590,11650,11600,11650,11600,809
|
|
20230712,112100,540622150,11600,11580,11600,11570,504
|
|
20230712,112000,534788490,11580,11580,11580,11580,3
|
|
20230712,111900,534753750,11580,11580,11580,11580,86
|
|
20230712,111800,533757870,11580,11580,11580,11580,0
|
|
20230712,111700,533757870,11580,11580,11580,11580,94
|
|
20230712,111600,532669350,11580,11580,11580,11580,13
|
|
20230712,111500,532518810,11580,11580,11580,11580,29
|
|
20230712,111400,532182990,11570,11580,11580,11570,344
|
|
20230712,111300,528199610,11570,11580,11580,11570,253
|
|
20230712,111200,525271570,11580,11580,11580,11580,2
|
|
20230712,111100,525248410,11580,11600,11600,11580,43
|
|
20230712,111000,524749720,11600,11600,11600,11600,1
|
|
20230712,110900,524738120,11600,11600,11600,11600,24
|
|
20230712,110800,524459720,11600,11600,11600,11600,0
|
|
20230712,110700,524459720,11600,11600,11600,11600,691
|
|
20230712,110600,516444120,11590,11600,11600,11590,22
|
|
20230712,110500,516188990,11600,11600,11600,11600,0
|
|
20230712,110400,516188990,11600,11600,11600,11600,1
|
|
20230712,110300,516177390,11610,11610,11610,11610,30
|
|
20230712,110200,515829090,11610,11610,11610,11610,13
|
|
20230712,110100,515678160,11600,11580,11600,11580,377
|
|
20230712,110000,511308510,11580,11580,11580,11580,0
|
|
20230712,105900,511308510,11580,11580,11580,11580,5
|
|
20230712,105800,511250610,11570,11570,11570,11570,156
|
|
20230712,105700,509445690,11570,11570,11570,11570,100
|
|
20230712,105600,508288690,11560,11560,11560,11560,70
|
|
20230712,105500,507479490,11560,11550,11560,11550,49
|
|
20230712,105400,506913460,11550,11560,11560,11550,101
|
|
20230712,105300,505745990,11560,11560,11560,11560,8
|
|
20230712,105200,505653510,11540,11540,11540,11540,0
|
|
20230712,105100,505653510,11540,11540,11540,11540,0
|
|
20230712,105000,505653510,11540,11540,11540,11540,12
|
|
20230712,104900,505515030,11540,11540,11540,11540,0
|
|
20230712,104800,505515030,11540,11540,11540,11540,0
|
|
20230712,104700,505515030,11540,11540,11540,11540,10
|
|
20230712,104600,505399630,11540,11540,11540,11540,0
|
|
20230712,104500,505399630,11540,11540,11540,11540,15
|
|
20230712,104400,505226530,11580,11580,11580,11580,0
|
|
20230712,104300,505226530,11580,11580,11580,11580,0
|
|
20230712,104200,505226530,11580,11580,11580,11580,0
|
|
20230712,104100,505226530,11580,11580,11580,11580,230
|
|
20230712,104000,502563130,11580,11580,11580,11580,65
|
|
20230712,103900,501810430,11580,11580,11580,11580,0
|
|
20230712,103800,501810430,11580,11570,11580,11570,492
|
|
20230712,103700,496113080,11570,11550,11570,11550,218
|
|
20230712,103600,493591780,11550,11550,11550,11550,5
|
|
20230712,103500,493534030,11550,11550,11550,11550,10
|
|
20230712,103400,493418530,11550,11550,11550,11550,0
|
|
20230712,103300,493418530,11550,11550,11550,11550,1
|
|
20230712,103200,493406980,11550,11550,11550,11550,0
|
|
20230712,103100,493406980,11550,11550,11550,11550,4
|
|
20230712,103000,493360780,11570,11570,11570,11570,0
|
|
20230712,102900,493360780,11570,11570,11570,11570,1
|
|
20230712,102800,493349210,11570,11570,11570,11570,0
|
|
20230712,102700,493349210,11570,11570,11570,11570,1
|
|
20230712,102600,493337640,11570,11570,11570,11570,0
|
|
20230712,102500,493337640,11570,11570,11570,11570,0
|
|
20230712,102400,493337640,11570,11570,11570,11570,0
|
|
20230712,102300,493337640,11570,11570,11570,11570,0
|
|
20230712,102200,493337640,11570,11570,11570,11570,1
|
|
20230712,102100,493326070,11540,11540,11540,11540,0
|
|
20230712,102000,493326070,11540,11540,11540,11540,0
|
|
20230712,101900,493326070,11540,11540,11540,11540,0
|
|
20230712,101800,493326070,11540,11540,11540,11540,86
|
|
20230712,101700,492333630,11540,11540,11540,11540,0
|
|
20230712,101600,492333630,11540,11540,11540,11540,5
|
|
20230712,101500,492275930,11520,11520,11520,11520,0
|
|
20230712,101400,492275930,11520,11520,11520,11520,0
|
|
20230712,101300,492275930,11520,11530,11530,11510,457
|
|
20230712,101200,487010490,11530,11530,11530,11530,0
|
|
20230712,101100,487010490,11530,11530,11530,11530,1
|
|
20230712,101000,486998960,11520,11520,11520,11520,0
|
|
20230712,100900,486998960,11520,11520,11520,11520,0
|
|
20230712,100800,486998960,11520,11530,11530,11520,30
|
|
20230712,100700,486653330,11520,11520,11520,11520,0
|
|
20230712,100600,486653330,11520,11520,11520,11520,0
|
|
20230712,100500,486653330,11520,11520,11520,11520,9
|
|
20230712,100400,486549650,11520,11520,11520,11520,35
|
|
20230712,100300,486146450,11570,11570,11570,11570,0
|
|
20230712,100200,486146450,11570,11520,11570,11510,843
|
|
20230712,100100,476442490,11520,11530,11530,11520,300
|
|
20230712,100000,472986330,11530,11530,11530,11530,168
|
|
20230712,095900,471049290,11550,11550,11550,11550,1
|
|
20230712,095800,471037740,11570,11570,11570,11570,2
|
|
20230712,095700,471014600,11570,11570,11570,11570,0
|
|
20230712,095600,471014600,11570,11570,11570,11570,7
|
|
20230712,095500,470933610,11530,11530,11530,11530,19
|
|
20230712,095400,470714540,11530,11550,11550,11530,92
|
|
20230712,095300,469652180,11550,11550,11550,11550,436
|
|
20230712,095200,464616380,11590,11580,11590,11580,2
|
|
20230712,095100,464593210,11570,11570,11570,11570,17
|
|
20230712,095000,464396520,11550,11540,11550,11540,226
|
|
20230712,094900,461786270,11530,11530,11530,11530,2
|
|
20230712,094800,461763210,11520,11520,11520,11520,151
|
|
20230712,094700,460023690,11520,11510,11520,11510,5
|
|
20230712,094600,459966100,11550,11550,11550,11550,13
|
|
20230712,094500,459815950,11550,11550,11550,11550,1
|
|
20230712,094400,459804400,11500,11500,11500,11500,0
|
|
20230712,094300,459804400,11500,11500,11500,11500,87
|
|
20230712,094200,458803900,11490,11490,11490,11490,0
|
|
20230712,094100,458803900,11490,11500,11500,11490,630
|
|
20230712,094000,451564310,11500,11500,11510,11500,541
|
|
20230712,093900,445340810,11510,11510,11510,11510,142
|
|
20230712,093800,443706390,11560,11520,11560,11510,345
|
|
20230712,093700,439733110,11560,11520,11560,11520,138
|
|
20230712,093600,438143230,11520,11520,11520,11520,95
|
|
20230712,093500,437048830,11560,11520,11560,11520,7
|
|
20230712,093400,436968110,11510,11510,11510,11510,31
|
|
20230712,093300,436611300,11510,11550,11550,11510,308
|
|
20230712,093200,433062770,11520,11520,11520,11520,0
|
|
20230712,093100,433062770,11520,11600,11600,11520,6781
|
|
20230712,093000,354563520,11600,11600,11600,11600,141
|
|
20230712,092900,352927920,11610,11610,11610,11610,16
|
|
20230712,092800,352742160,11610,11610,11610,11610,28
|
|
20230712,092700,352417080,11610,11610,11610,11610,100
|
|
20230712,092600,351256080,11610,11600,11610,11600,30
|
|
20230712,092500,350908050,11600,11610,11610,11600,237
|
|
20230712,092400,348156680,11610,11620,11620,11610,186
|
|
20230712,092300,345995990,11620,11640,11640,11620,1142
|
|
20230712,092200,332722830,11640,11640,11640,11640,3
|
|
20230712,092100,332687910,11640,11640,11640,11640,53
|
|
20230712,092000,332070990,11620,11610,11630,11610,106
|
|
20230712,091900,330838750,11610,11610,11610,11610,2
|
|
20230712,091800,330815530,11610,11610,11610,11610,472
|
|
20230712,091700,325335610,11610,11610,11610,11610,358
|
|
20230712,091600,321179230,11610,11690,11690,11610,566
|
|
20230712,091500,314604230,11690,11690,11690,11690,11
|
|
20230712,091400,314475640,11690,11700,11700,11620,469
|
|
20230712,091300,308994630,11700,11690,11700,11690,100
|
|
20230712,091200,307824730,11620,11620,11620,11600,2977
|
|
20230712,091100,273262760,11610,11680,11680,11610,1863
|
|
20230712,091000,251560210,11680,11680,11690,11680,18
|
|
20230712,090900,251349950,11680,11700,11700,11680,36
|
|
20230712,090800,250929370,11700,11700,11700,11700,26
|
|
20230712,090700,250625170,11670,11700,11700,11670,2039
|
|
20230712,090600,226789800,11700,11700,11700,11670,37
|
|
20230712,090500,226357200,11690,11680,11710,11670,1080
|
|
20230712,090400,213737040,11680,11750,11760,11680,890
|
|
20230712,090300,203316160,11730,11730,11790,11720,2007
|
|
20230712,090200,179742000,11730,11800,11810,11720,2136
|
|
20230712,090100,154621920,11800,11710,11840,11700,6479
|
|
20230712,090000,78433120,11700,11700,11700,11630,6709
|