603 lines
32 KiB
CSV
603 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190000,2408644350,15130,15130,15130,15130,2283
|
|
20230710,185900,2408644350,15130,15130,15130,15130,0
|
|
20230710,185800,2408644350,15130,15130,15130,15130,0
|
|
20230710,185700,2408644350,15130,15130,15130,15130,0
|
|
20230710,185600,2408644350,15130,15130,15130,15130,0
|
|
20230710,185500,2408644350,15130,15130,15130,15130,0
|
|
20230710,185400,2408644350,15130,15130,15130,15130,0
|
|
20230710,185300,2408644350,15130,15130,15130,15130,0
|
|
20230710,185200,2408644350,15130,15130,15130,15130,0
|
|
20230710,185100,2408644350,15130,15130,15130,15130,0
|
|
20230710,185000,2408644350,15130,15130,15130,15130,0
|
|
20230710,184900,2408644350,15130,15130,15130,15130,0
|
|
20230710,184800,2408644350,15130,15130,15130,15130,0
|
|
20230710,184700,2408644350,15130,15130,15130,15130,0
|
|
20230710,184600,2408644350,15130,15130,15130,15130,0
|
|
20230710,184500,2408644350,15130,15130,15130,15130,0
|
|
20230710,184400,2408644350,15130,15130,15130,15130,0
|
|
20230710,184300,2408644350,15130,15130,15130,15130,0
|
|
20230710,184200,2408644350,15130,15130,15130,15130,0
|
|
20230710,184100,2408644350,15130,15130,15130,15130,0
|
|
20230710,184000,2408644350,15130,15130,15130,15130,0
|
|
20230710,183900,2408644350,15130,15130,15130,15130,0
|
|
20230710,183800,2408644350,15130,15130,15130,15130,0
|
|
20230710,183700,2408644350,15130,15130,15130,15130,0
|
|
20230710,183600,2408644350,15130,15130,15130,15130,0
|
|
20230710,183500,2408644350,15130,15130,15130,15130,0
|
|
20230710,183400,2408644350,15130,15130,15130,15130,0
|
|
20230710,183300,2408644350,15130,15130,15130,15130,0
|
|
20230710,183200,2408644350,15130,15130,15130,15130,0
|
|
20230710,183100,2408644350,15130,15130,15130,15130,0
|
|
20230710,183000,2408644350,15130,15130,15130,15130,2283
|
|
20230710,182900,2408644350,15130,15130,15130,15130,0
|
|
20230710,182800,2408644350,15130,15130,15130,15130,0
|
|
20230710,182700,2408644350,15130,15130,15130,15130,0
|
|
20230710,182600,2408644350,15130,15130,15130,15130,0
|
|
20230710,182500,2408644350,15130,15130,15130,15130,0
|
|
20230710,182400,2408644350,15130,15130,15130,15130,0
|
|
20230710,182300,2408644350,15130,15130,15130,15130,0
|
|
20230710,182200,2408644350,15130,15130,15130,15130,0
|
|
20230710,182100,2408644350,15130,15130,15130,15130,0
|
|
20230710,182000,2408644350,15130,15130,15130,15130,0
|
|
20230710,181900,2408644350,15130,15130,15130,15130,0
|
|
20230710,181800,2408644350,15130,15130,15130,15130,0
|
|
20230710,181700,2408644350,15130,15130,15130,15130,0
|
|
20230710,181600,2408644350,15130,15130,15130,15130,0
|
|
20230710,181500,2408644350,15130,15130,15130,15130,0
|
|
20230710,181400,2408644350,15130,15130,15130,15130,0
|
|
20230710,181300,2408644350,15130,15130,15130,15130,0
|
|
20230710,181200,2408644350,15130,15130,15130,15130,0
|
|
20230710,181100,2408644350,15130,15130,15130,15130,0
|
|
20230710,181000,2408644350,15130,15130,15130,15130,0
|
|
20230710,180900,2408644350,15130,15130,15130,15130,0
|
|
20230710,180800,2408644350,15130,15130,15130,15130,0
|
|
20230710,180700,2408644350,15130,15130,15130,15130,0
|
|
20230710,180600,2408644350,15130,15130,15130,15130,0
|
|
20230710,180500,2408644350,15130,15130,15130,15130,0
|
|
20230710,180400,2408644350,15130,15130,15130,15130,0
|
|
20230710,180300,2408644350,15130,15130,15130,15130,0
|
|
20230710,180200,2408644350,15130,15130,15130,15130,0
|
|
20230710,180100,2408644350,15130,15130,15130,15130,0
|
|
20230710,180000,2408644350,15130,15130,15130,15130,2283
|
|
20230710,175900,2408644350,15130,15130,15130,15130,0
|
|
20230710,175800,2408644350,15130,15130,15130,15130,0
|
|
20230710,175700,2408644350,15130,15130,15130,15130,0
|
|
20230710,175600,2408644350,15130,15130,15130,15130,0
|
|
20230710,175500,2408644350,15130,15130,15130,15130,0
|
|
20230710,175400,2408644350,15130,15130,15130,15130,0
|
|
20230710,175300,2408644350,15130,15130,15130,15130,0
|
|
20230710,175200,2408644350,15130,15130,15130,15130,0
|
|
20230710,175100,2408644350,15130,15130,15130,15130,0
|
|
20230710,175000,2408644350,15130,15130,15130,15130,0
|
|
20230710,174900,2408644350,15130,15130,15130,15130,0
|
|
20230710,174800,2408644350,15130,15130,15130,15130,0
|
|
20230710,174700,2408644350,15130,15130,15130,15130,0
|
|
20230710,174600,2408644350,15130,15130,15130,15130,0
|
|
20230710,174500,2408644350,15130,15130,15130,15130,0
|
|
20230710,174400,2408644350,15130,15130,15130,15130,0
|
|
20230710,174300,2408644350,15130,15130,15130,15130,0
|
|
20230710,174200,2408644350,15130,15130,15130,15130,0
|
|
20230710,174100,2408644350,15130,15130,15130,15130,0
|
|
20230710,174000,2408644350,15130,15130,15130,15130,0
|
|
20230710,173900,2408644350,15130,15130,15130,15130,0
|
|
20230710,173800,2408644350,15130,15130,15130,15130,0
|
|
20230710,173700,2408644350,15130,15130,15130,15130,0
|
|
20230710,173600,2408644350,15130,15130,15130,15130,0
|
|
20230710,173500,2408644350,15130,15130,15130,15130,0
|
|
20230710,173400,2408644350,15130,15130,15130,15130,0
|
|
20230710,173300,2408644350,15130,15130,15130,15130,0
|
|
20230710,173200,2408644350,15130,15130,15130,15130,0
|
|
20230710,173100,2408644350,15130,15130,15130,15130,0
|
|
20230710,173000,2408644350,15130,15130,15130,15130,2283
|
|
20230710,172900,2408644350,15130,15130,15130,15130,0
|
|
20230710,172800,2408644350,15130,15130,15130,15130,0
|
|
20230710,172700,2408644350,15130,15130,15130,15130,0
|
|
20230710,172600,2408644350,15130,15130,15130,15130,0
|
|
20230710,172500,2408644350,15130,15130,15130,15130,0
|
|
20230710,172400,2408644350,15130,15130,15130,15130,0
|
|
20230710,172300,2408644350,15130,15130,15130,15130,0
|
|
20230710,172200,2408644350,15130,15130,15130,15130,0
|
|
20230710,172100,2408644350,15130,15130,15130,15130,0
|
|
20230710,172000,2408644350,15130,15130,15130,15130,0
|
|
20230710,171900,2408644350,15130,15130,15130,15130,0
|
|
20230710,171800,2408644350,15130,15130,15130,15130,0
|
|
20230710,171700,2408644350,15130,15130,15130,15130,0
|
|
20230710,171600,2408644350,15130,15130,15130,15130,0
|
|
20230710,171500,2408644350,15130,15130,15130,15130,0
|
|
20230710,171400,2408644350,15130,15130,15130,15130,0
|
|
20230710,171300,2408644350,15130,15130,15130,15130,0
|
|
20230710,171200,2408644350,15130,15130,15130,15130,0
|
|
20230710,171100,2408644350,15130,15130,15130,15130,0
|
|
20230710,171000,2408644350,15130,15130,15130,15130,0
|
|
20230710,170900,2408644350,15130,15130,15130,15130,0
|
|
20230710,170800,2408644350,15130,15130,15130,15130,0
|
|
20230710,170700,2408644350,15130,15130,15130,15130,0
|
|
20230710,170600,2408644350,15130,15130,15130,15130,0
|
|
20230710,170500,2408644350,15130,15130,15130,15130,0
|
|
20230710,170400,2408644350,15130,15130,15130,15130,0
|
|
20230710,170300,2408644350,15130,15130,15130,15130,0
|
|
20230710,170200,2408644350,15130,15130,15130,15130,0
|
|
20230710,170100,2408644350,15130,15130,15130,15130,0
|
|
20230710,170000,2408644350,15130,15130,15130,15130,2283
|
|
20230710,165900,2408644350,15130,15130,15130,15130,0
|
|
20230710,165800,2408644350,15130,15130,15130,15130,0
|
|
20230710,165700,2408644350,15130,15130,15130,15130,0
|
|
20230710,165600,2408644350,15130,15130,15130,15130,0
|
|
20230710,165500,2408644350,15130,15130,15130,15130,0
|
|
20230710,165400,2408644350,15130,15130,15130,15130,0
|
|
20230710,165300,2408644350,15130,15130,15130,15130,0
|
|
20230710,165200,2408644350,15130,15130,15130,15130,0
|
|
20230710,165100,2408644350,15130,15130,15130,15130,0
|
|
20230710,165000,2408644350,15130,15130,15130,15130,0
|
|
20230710,164900,2408644350,15130,15130,15130,15130,0
|
|
20230710,164800,2408644350,15130,15130,15130,15130,0
|
|
20230710,164700,2408644350,15130,15130,15130,15130,0
|
|
20230710,164600,2408644350,15130,15130,15130,15130,0
|
|
20230710,164500,2408644350,15130,15130,15130,15130,0
|
|
20230710,164400,2408644350,15130,15130,15130,15130,0
|
|
20230710,164300,2408644350,15130,15130,15130,15130,0
|
|
20230710,164200,2408644350,15130,15130,15130,15130,0
|
|
20230710,164100,2408644350,15130,15130,15130,15130,0
|
|
20230710,164000,2408644350,15130,15130,15130,15130,0
|
|
20230710,163900,2408644350,15130,15130,15130,15130,0
|
|
20230710,163800,2408644350,15130,15130,15130,15130,0
|
|
20230710,163700,2408644350,15130,15130,15130,15130,0
|
|
20230710,163600,2408644350,15130,15130,15130,15130,0
|
|
20230710,163500,2408644350,15130,15130,15130,15130,0
|
|
20230710,163400,2408644350,15130,15130,15130,15130,0
|
|
20230710,163300,2408644350,15130,15130,15130,15130,0
|
|
20230710,163200,2408644350,15130,15130,15130,15130,0
|
|
20230710,163100,2408644350,15130,15130,15130,15130,0
|
|
20230710,163000,2408644350,15130,15130,15130,15130,2283
|
|
20230710,162900,2408644350,15130,15130,15130,15130,0
|
|
20230710,162800,2408644350,15130,15130,15130,15130,0
|
|
20230710,162700,2408644350,15130,15130,15130,15130,0
|
|
20230710,162600,2408644350,15130,15130,15130,15130,0
|
|
20230710,162500,2408644350,15130,15130,15130,15130,0
|
|
20230710,162400,2408644350,15130,15130,15130,15130,0
|
|
20230710,162300,2408644350,15130,15130,15130,15130,0
|
|
20230710,162200,2408644350,15130,15130,15130,15130,0
|
|
20230710,162100,2408644350,15130,15130,15130,15130,0
|
|
20230710,162000,2408644350,15130,15130,15130,15130,0
|
|
20230710,161900,2408644350,15130,15130,15130,15130,0
|
|
20230710,161800,2408644350,15130,15130,15130,15130,0
|
|
20230710,161700,2408644350,15130,15130,15130,15130,0
|
|
20230710,161600,2408644350,15130,15130,15130,15130,0
|
|
20230710,161500,2408644350,15130,15130,15130,15130,0
|
|
20230710,161400,2408644350,15130,15130,15130,15130,0
|
|
20230710,161300,2408644350,15130,15130,15130,15130,0
|
|
20230710,161200,2408644350,15130,15130,15130,15130,0
|
|
20230710,161100,2408644350,15130,15130,15130,15130,0
|
|
20230710,161000,2408644350,15130,15130,15130,15130,0
|
|
20230710,160900,2408644350,15130,15130,15130,15130,0
|
|
20230710,160800,2408644350,15130,15130,15130,15130,0
|
|
20230710,160700,2408644350,15130,15130,15130,15130,0
|
|
20230710,160600,2408644350,15130,15130,15130,15130,0
|
|
20230710,160500,2408644350,15130,15130,15130,15130,0
|
|
20230710,160400,2408644350,15130,15130,15130,15130,0
|
|
20230710,160300,2408644350,15130,15130,15130,15130,0
|
|
20230710,160200,2408644350,15130,15130,15130,15130,0
|
|
20230710,160100,2408644350,15130,15130,15130,15130,0
|
|
20230710,160000,2408644350,15130,15130,15130,15130,2283
|
|
20230710,155900,2408644350,15130,15130,15130,15130,0
|
|
20230710,155800,2408644350,15130,15130,15130,15130,0
|
|
20230710,155700,2408644350,15130,15130,15130,15130,0
|
|
20230710,155600,2408644350,15130,15130,15130,15130,0
|
|
20230710,155500,2408644350,15130,15130,15130,15130,0
|
|
20230710,155400,2408644350,15130,15130,15130,15130,0
|
|
20230710,155300,2408644350,15130,15130,15130,15130,0
|
|
20230710,155200,2408644350,15130,15130,15130,15130,0
|
|
20230710,155100,2408644350,15130,15130,15130,15130,0
|
|
20230710,155000,2408644350,15130,15130,15130,15130,0
|
|
20230710,154900,2408644350,15130,15130,15130,15130,0
|
|
20230710,154800,2408644350,15130,15130,15130,15130,0
|
|
20230710,154700,2408644350,15130,15130,15130,15130,0
|
|
20230710,154600,2408644350,15130,15130,15130,15130,0
|
|
20230710,154500,2408644350,15130,15130,15130,15130,0
|
|
20230710,154400,2408644350,15130,15130,15130,15130,0
|
|
20230710,154300,2408644350,15130,15130,15130,15130,0
|
|
20230710,154200,2408644350,15130,15130,15130,15130,0
|
|
20230710,154100,2408644350,15130,15130,15130,15130,0
|
|
20230710,154000,2408644350,15130,15130,15130,15130,0
|
|
20230710,153900,2408644350,15130,15130,15130,15130,0
|
|
20230710,153800,2408644350,15130,15130,15130,15130,0
|
|
20230710,153700,2408644350,15130,15130,15130,15130,0
|
|
20230710,153600,2408644350,15130,15130,15130,15130,0
|
|
20230710,153500,2408644350,15130,15130,15130,15130,0
|
|
20230710,153400,2408644350,15130,15130,15130,15130,0
|
|
20230710,153300,2408644350,15130,15130,15130,15130,0
|
|
20230710,153200,2408644350,15130,15130,15130,15130,0
|
|
20230710,153100,2408644350,15130,15130,15130,15130,0
|
|
20230710,153000,2408644350,15130,15130,15130,15130,4566
|
|
20230710,152900,2374102560,15240,15240,15240,15240,0
|
|
20230710,152800,2374102560,15240,15240,15240,15240,0
|
|
20230710,152700,2374102560,15240,15240,15240,15240,0
|
|
20230710,152600,2374102560,15240,15240,15240,15240,0
|
|
20230710,152500,2374102560,15240,15240,15240,15240,0
|
|
20230710,152400,2374102560,15240,15240,15240,15240,0
|
|
20230710,152300,2374102560,15240,15240,15240,15240,0
|
|
20230710,152200,2374102560,15240,15240,15240,15240,0
|
|
20230710,152100,2374102560,15240,15240,15240,15240,0
|
|
20230710,152000,2374102560,15240,15240,15240,15240,0
|
|
20230710,151900,2374102560,15240,15200,15260,15200,768
|
|
20230710,151800,2362397720,15200,15100,15200,15100,3658
|
|
20230710,151700,2306986310,15130,15130,15130,15130,1
|
|
20230710,151600,2306971180,15130,15120,15130,15090,679
|
|
20230710,151500,2296702390,15120,15120,15120,15090,166
|
|
20230710,151400,2294192620,15120,15130,15130,15090,814
|
|
20230710,151300,2281899880,15140,15110,15140,15100,375
|
|
20230710,151200,2276234970,15110,15100,15110,15100,1624
|
|
20230710,151100,2251703420,15110,15110,15110,15090,2250
|
|
20230710,151000,2217728670,15100,15140,15140,15100,1738
|
|
20230710,150900,2191460310,15140,15150,15150,15130,1830
|
|
20230710,150800,2163759900,15150,15140,15150,15140,522
|
|
20230710,150700,2155851640,15150,15150,15160,15150,427
|
|
20230710,150600,2149382470,15150,15150,15150,15140,238
|
|
20230710,150500,2145776800,15150,15160,15160,15150,728
|
|
20230710,150400,2134741460,15150,15140,15150,15140,113
|
|
20230710,150300,2133029540,15140,15150,15150,15140,35
|
|
20230710,150200,2132499630,15150,15150,15150,15150,14
|
|
20230710,150100,2132287530,15140,15150,15150,15140,64
|
|
20230710,150000,2131317960,15150,15130,15160,15130,428
|
|
20230710,145900,2124838150,15130,15130,15140,15110,818
|
|
20230710,145800,2112469160,15120,15130,15140,15120,312
|
|
20230710,145700,2107749320,15130,15130,15130,15130,101
|
|
20230710,145600,2106221190,15140,15140,15140,15140,118
|
|
20230710,145500,2104434670,15140,15150,15150,15130,419
|
|
20230710,145400,2098089000,15130,15160,15160,15130,9
|
|
20230710,145300,2097952680,15160,15160,15160,15130,1239
|
|
20230710,145200,2079183800,15170,15170,15170,15160,714
|
|
20230710,145100,2068355680,15180,15180,15180,15180,11
|
|
20230710,145000,2068188700,15170,15180,15180,15170,160
|
|
20230710,144900,2065761300,15180,15170,15180,15170,213
|
|
20230710,144800,2062529000,15170,15180,15180,15170,105
|
|
20230710,144700,2060935650,15180,15180,15180,15170,95
|
|
20230710,144600,2059493590,15180,15180,15180,15180,209
|
|
20230710,144500,2056320970,15170,15180,15180,15170,123
|
|
20230710,144400,2054453860,15170,15180,15180,15170,60
|
|
20230710,144300,2053543100,15180,15180,15180,15170,5
|
|
20230710,144200,2053467230,15180,15170,15180,15170,507
|
|
20230710,144100,2045771010,15180,15200,15200,15180,2734
|
|
20230710,144000,2004233790,15210,15210,15210,15200,555
|
|
20230710,143900,1995797550,15200,15210,15210,15200,170
|
|
20230710,143800,1993213490,15200,15210,15210,15200,99
|
|
20230710,143700,1991708680,15210,15210,15220,15200,397
|
|
20230710,143600,1985671860,15210,15200,15210,15200,105
|
|
20230710,143500,1984075850,15210,15210,15210,15210,132
|
|
20230710,143400,1982068130,15200,15210,15210,15200,84
|
|
20230710,143300,1980790520,15190,15190,15190,15190,4
|
|
20230710,143200,1980729760,15210,15190,15210,15190,669
|
|
20230710,143100,1970559970,15200,15190,15200,15190,109
|
|
20230710,143000,1968903210,15200,15200,15200,15200,440
|
|
20230710,142900,1962215210,15200,15210,15210,15200,53
|
|
20230710,142800,1961409110,15210,15210,15210,15200,84
|
|
20230710,142700,1960131510,15200,15200,15200,15200,4
|
|
20230710,142600,1960070710,15200,15220,15220,15200,1550
|
|
20230710,142500,1936487580,15230,15230,15230,15230,51
|
|
20230710,142400,1935710850,15220,15220,15220,15220,3
|
|
20230710,142300,1935665190,15220,15230,15230,15220,213
|
|
20230710,142200,1932421610,15230,15240,15240,15230,15
|
|
20230710,142100,1932193040,15240,15240,15240,15240,96
|
|
20230710,142000,1930730000,15250,15240,15250,15240,40
|
|
20230710,141900,1930120290,15240,15250,15250,15240,862
|
|
20230710,141800,1916978140,15250,15250,15250,15250,548
|
|
20230710,141700,1908621140,15260,15260,15260,15250,274
|
|
20230710,141600,1904439940,15260,15260,15260,15260,5
|
|
20230710,141500,1904363640,15260,15250,15260,15250,39
|
|
20230710,141400,1903768810,15260,15260,15260,15260,131
|
|
20230710,141300,1901769750,15260,15260,15260,15260,3
|
|
20230710,141200,1901723970,15260,15250,15260,15250,191
|
|
20230710,141100,1898811210,15250,15270,15270,15250,190
|
|
20230710,141000,1895911960,15270,15270,15270,15270,34
|
|
20230710,140900,1895392780,15270,15270,15270,15270,5
|
|
20230710,140800,1895316430,15260,15260,15260,15260,50
|
|
20230710,140700,1894553430,15260,15270,15270,15260,90
|
|
20230710,140600,1893179870,15270,15270,15270,15270,9
|
|
20230710,140500,1893042440,15260,15270,15270,15260,25
|
|
20230710,140400,1892660720,15270,15260,15270,15260,12
|
|
20230710,140300,1892477580,15250,15260,15260,15250,414
|
|
20230710,140200,1886161840,15260,15260,15260,15260,26
|
|
20230710,140100,1885765080,15250,15250,15250,15250,220
|
|
20230710,140000,1882410080,15250,15250,15250,15250,0
|
|
20230710,135900,1882410080,15250,15250,15250,15250,101
|
|
20230710,135800,1880869830,15250,15250,15250,15250,21
|
|
20230710,135700,1880549580,15250,15250,15250,15250,10
|
|
20230710,135600,1880397080,15250,15250,15250,15250,2
|
|
20230710,135500,1880366580,15250,15250,15250,15250,54
|
|
20230710,135400,1879543080,15250,15260,15260,15250,293
|
|
20230710,135300,1875074400,15250,15270,15270,15250,303
|
|
20230710,135200,1870453400,15270,15270,15270,15270,2
|
|
20230710,135100,1870422860,15270,15260,15270,15260,235
|
|
20230710,135000,1866836590,15260,15260,15260,15260,49
|
|
20230710,134900,1866088850,15300,15300,15300,15300,0
|
|
20230710,134800,1866088850,15300,15300,15300,15300,0
|
|
20230710,134700,1866088850,15300,15270,15300,15270,570
|
|
20230710,134600,1857378380,15270,15270,15270,15270,204
|
|
20230710,134500,1854263300,15270,15260,15270,15230,465
|
|
20230710,134400,1847173660,15260,15270,15270,15260,264
|
|
20230710,134300,1843144560,15280,15280,15280,15280,8
|
|
20230710,134200,1843022320,15270,15290,15290,15270,439
|
|
20230710,134100,1836311020,15300,15290,15300,15290,3
|
|
20230710,134000,1836265130,15300,15290,15300,15290,66
|
|
20230710,133900,1835255980,15290,15290,15300,15290,259
|
|
20230710,133800,1831295030,15300,15290,15300,15290,210
|
|
20230710,133700,1828084110,15290,15290,15290,15290,111
|
|
20230710,133600,1826386920,15290,15300,15300,15290,11
|
|
20230710,133500,1826218720,15300,15310,15310,15300,176
|
|
20230710,133400,1823524860,15310,15290,15310,15290,322
|
|
20230710,133300,1818598300,15290,15280,15290,15280,47
|
|
20230710,133200,1817880130,15280,15280,15280,15280,53
|
|
20230710,133100,1817070290,15280,15280,15280,15280,7
|
|
20230710,133000,1816963330,15260,15250,15260,15250,113
|
|
20230710,132900,1815240020,15250,15250,15250,15250,64
|
|
20230710,132800,1814264020,15250,15250,15250,15250,1
|
|
20230710,132700,1814248770,15250,15250,15250,15250,0
|
|
20230710,132600,1814248770,15250,15250,15250,15250,167
|
|
20230710,132500,1811702020,15250,15250,15250,15250,55
|
|
20230710,132400,1810863270,15250,15250,15250,15250,5
|
|
20230710,132300,1810787020,15250,15250,15250,15250,1
|
|
20230710,132200,1810771770,15250,15250,15250,15250,34
|
|
20230710,132100,1810253270,15250,15230,15250,15230,33
|
|
20230710,132000,1809750580,15230,15230,15230,15230,122
|
|
20230710,131900,1807892520,15230,15200,15230,15200,433
|
|
20230710,131800,1801308620,15190,15200,15200,15190,975
|
|
20230710,131700,1786491620,15200,15200,15200,15200,33
|
|
20230710,131600,1785990020,15200,15200,15200,15190,59
|
|
20230710,131500,1785093750,15200,15190,15200,15190,182
|
|
20230710,131400,1782327460,15170,15170,15170,15170,19
|
|
20230710,131300,1782039230,15170,15170,15170,15170,176
|
|
20230710,131200,1779369310,15170,15170,15170,15170,474
|
|
20230710,131100,1772178730,15160,15170,15170,15160,200
|
|
20230710,131000,1769145580,15170,15190,15190,15160,1568
|
|
20230710,130900,1745348120,15200,15200,15200,15200,6
|
|
20230710,130800,1745256920,15200,15200,15200,15200,40
|
|
20230710,130700,1744648920,15200,15200,15200,15190,56
|
|
20230710,130600,1743797970,15200,15200,15200,15200,637
|
|
20230710,130500,1734115570,15200,15200,15200,15200,6
|
|
20230710,130400,1734024370,15190,15190,15190,15190,0
|
|
20230710,130300,1734024370,15190,15190,15190,15190,0
|
|
20230710,130200,1734024370,15190,15190,15200,15190,19
|
|
20230710,130100,1733735710,15190,15200,15200,15190,115
|
|
20230710,130000,1731987820,15190,15190,15190,15190,150
|
|
20230710,125900,1729709320,15190,15190,15190,15190,20
|
|
20230710,125800,1729405520,15200,15200,15200,15200,1
|
|
20230710,125700,1729390320,15200,15200,15200,15200,0
|
|
20230710,125600,1729390320,15200,15190,15200,15190,265
|
|
20230710,125500,1725364920,15190,15200,15200,15190,200
|
|
20230710,125400,1722325420,15200,15190,15200,15190,60
|
|
20230710,125300,1721413930,15190,15190,15190,15190,83
|
|
20230710,125200,1720153160,15190,15190,15190,15190,1
|
|
20230710,125100,1720137970,15190,15190,15190,15190,0
|
|
20230710,125000,1720137970,15190,15190,15190,15190,0
|
|
20230710,124900,1720137970,15190,15190,15190,15190,50
|
|
20230710,124800,1719378470,15190,15190,15190,15190,51
|
|
20230710,124700,1718603780,15190,15190,15190,15190,0
|
|
20230710,124600,1718603780,15190,15190,15190,15190,0
|
|
20230710,124500,1718603780,15190,15200,15200,15190,39
|
|
20230710,124400,1718011040,15190,15200,15200,15190,357
|
|
20230710,124300,1712584650,15200,15200,15200,15200,0
|
|
20230710,124200,1712584650,15200,15190,15200,15190,80
|
|
20230710,124100,1711369380,15190,15190,15190,15170,115
|
|
20230710,124000,1709622610,15180,15180,15180,15180,105
|
|
20230710,123900,1708028710,15170,15190,15190,15170,102
|
|
20230710,123800,1706481350,15190,15160,15190,15160,165
|
|
20230710,123700,1703975930,15180,15170,15180,15160,525
|
|
20230710,123600,1696011730,15180,15180,15180,15170,10
|
|
20230710,123500,1695859950,15170,15170,15180,15160,1367
|
|
20230710,123400,1675126890,15180,15180,15180,15180,417
|
|
20230710,123300,1668796830,15180,15190,15190,15180,17
|
|
20230710,123200,1668538760,15190,15190,15190,15180,282
|
|
20230710,123100,1664255280,15190,15190,15190,15190,0
|
|
20230710,123000,1664255280,15190,15200,15200,15190,56
|
|
20230710,122900,1663404610,15200,15200,15200,15200,1
|
|
20230710,122800,1663389410,15190,15200,15230,15180,175
|
|
20230710,122700,1660730470,15200,15180,15200,15170,612
|
|
20230710,122600,1651432130,15180,15200,15200,15180,527
|
|
20230710,122500,1643429030,15200,15220,15220,15190,1339
|
|
20230710,122400,1623075130,15230,15230,15230,15220,322
|
|
20230710,122300,1618174070,15230,15250,15250,15230,167
|
|
20230710,122200,1615627690,15260,15250,15260,15250,22
|
|
20230710,122100,1615292120,15250,15270,15270,15250,438
|
|
20230710,122000,1608604880,15280,15280,15280,15280,0
|
|
20230710,121900,1608604880,15280,15280,15280,15280,0
|
|
20230710,121800,1608604880,15280,15280,15280,15280,140
|
|
20230710,121700,1606465680,15280,15270,15280,15270,47
|
|
20230710,121600,1605747940,15270,15270,15270,15270,0
|
|
20230710,121500,1605747940,15270,15260,15270,15260,13
|
|
20230710,121400,1605549550,15260,15270,15270,15260,122
|
|
20230710,121300,1603687740,15260,15310,15310,15260,451
|
|
20230710,121200,1596794880,15310,15300,15310,15300,160
|
|
20230710,121100,1594346320,15300,15300,15300,15300,3
|
|
20230710,121000,1594300420,15290,15290,15290,15290,84
|
|
20230710,120900,1593016060,15290,15290,15290,15290,45
|
|
20230710,120800,1592328010,15290,15290,15290,15290,3
|
|
20230710,120700,1592282140,15280,15280,15280,15280,148
|
|
20230710,120600,1590020700,15280,15280,15280,15280,6
|
|
20230710,120500,1589929020,15280,15280,15280,15280,0
|
|
20230710,120400,1589929020,15280,15290,15290,15280,124
|
|
20230710,120300,1588033270,15290,15290,15290,15290,0
|
|
20230710,120200,1588033270,15290,15280,15290,15280,187
|
|
20230710,120100,1585174490,15280,15220,15280,15210,2655
|
|
20230710,120000,1544761160,15210,15210,15210,15210,258
|
|
20230710,115900,1540836980,15210,15220,15220,15210,30
|
|
20230710,115800,1540380430,15210,15210,15210,15210,30
|
|
20230710,115700,1539924130,15210,15220,15220,15210,444
|
|
20230710,115600,1533170830,15220,15220,15220,15210,178
|
|
20230710,115500,1530461770,15220,15220,15220,15220,83
|
|
20230710,115400,1529198510,15230,15230,15230,15230,0
|
|
20230710,115300,1529198510,15230,15210,15230,15210,41
|
|
20230710,115200,1528574100,15230,15230,15230,15230,30
|
|
20230710,115100,1528117200,15230,15220,15230,15220,1047
|
|
20230710,115000,1512181640,15220,15210,15220,15210,165
|
|
20230710,114900,1509671710,15220,15220,15220,15220,5
|
|
20230710,114800,1509595610,15220,15220,15220,15220,132
|
|
20230710,114700,1507586570,15220,15230,15230,15220,224
|
|
20230710,114600,1504175150,15230,15230,15240,15230,127
|
|
20230710,114500,1502240850,15230,15230,15230,15230,166
|
|
20230710,114400,1499712670,15250,15240,15250,15240,302
|
|
20230710,114300,1495110080,15240,15260,15260,15240,259
|
|
20230710,114200,1491160420,15250,15250,15250,15250,193
|
|
20230710,114100,1488217170,15250,15250,15250,15250,180
|
|
20230710,114000,1485472170,15250,15250,15250,15250,0
|
|
20230710,113900,1485472170,15250,15250,15250,15250,3
|
|
20230710,113800,1485426420,15250,15250,15250,15250,122
|
|
20230710,113700,1483565920,15250,15250,15260,15250,34
|
|
20230710,113600,1483047160,15260,15270,15270,15250,749
|
|
20230710,113500,1471619170,15270,15270,15280,15270,126
|
|
20230710,113400,1469694940,15260,15260,15260,15260,51
|
|
20230710,113300,1468916680,15270,15270,15270,15270,50
|
|
20230710,113200,1468153180,15270,15270,15280,15270,54
|
|
20230710,113100,1467328480,15290,15290,15290,15290,1
|
|
20230710,113000,1467313190,15290,15280,15290,15280,513
|
|
20230710,112900,1459470390,15280,15280,15280,15280,21
|
|
20230710,112800,1459149510,15280,15280,15280,15280,6
|
|
20230710,112700,1459057830,15280,15280,15280,15280,6
|
|
20230710,112600,1458966150,15290,15290,15290,15290,0
|
|
20230710,112500,1458966150,15290,15290,15290,15290,0
|
|
20230710,112400,1458966150,15290,15290,15290,15260,170
|
|
20230710,112300,1456371140,15290,15270,15290,15270,178
|
|
20230710,112200,1453651400,15270,15270,15270,15270,6
|
|
20230710,112100,1453559780,15270,15260,15270,15260,210
|
|
20230710,112000,1450355170,15260,15260,15260,15260,30
|
|
20230710,111900,1449897370,15270,15280,15280,15250,52
|
|
20230710,111800,1449104260,15270,15280,15280,15250,710
|
|
20230710,111700,1438264770,15280,15280,15280,15270,972
|
|
20230710,111600,1423415280,15280,15280,15280,15280,1
|
|
20230710,111500,1423400000,15280,15270,15280,15270,5
|
|
20230710,111400,1423323610,15280,15280,15280,15280,11
|
|
20230710,111300,1423155530,15280,15280,15280,15280,202
|
|
20230710,111200,1420068970,15280,15290,15290,15280,85
|
|
20230710,111100,1418770130,15310,15310,15310,15310,0
|
|
20230710,111000,1418770130,15310,15310,15310,15310,0
|
|
20230710,110900,1418770130,15310,15310,15310,15310,1
|
|
20230710,110800,1418754820,15270,15300,15310,15270,217
|
|
20230710,110700,1415436080,15290,15290,15290,15290,11
|
|
20230710,110600,1415267890,15310,15310,15310,15310,0
|
|
20230710,110500,1415267890,15310,15320,15320,15280,238
|
|
20230710,110400,1411628200,15320,15320,15320,15320,0
|
|
20230710,110300,1411628200,15320,15320,15320,15310,192
|
|
20230710,110200,1408686950,15310,15310,15310,15310,46
|
|
20230710,110100,1407982690,15270,15310,15310,15260,45
|
|
20230710,110000,1407294160,15310,15250,15310,15250,1119
|
|
20230710,105900,1390213040,15260,15260,15260,15260,9
|
|
20230710,105800,1390075700,15250,15250,15250,15250,0
|
|
20230710,105700,1390075700,15250,15260,15260,15250,12
|
|
20230710,105600,1389892600,15260,15270,15270,15260,613
|
|
20230710,105500,1380537730,15270,15260,15270,15260,14
|
|
20230710,105400,1380324060,15270,15270,15270,15270,3
|
|
20230710,105300,1380278250,15270,15270,15270,15260,14
|
|
20230710,105200,1380064570,15260,15270,15280,15260,550
|
|
20230710,105100,1371666000,15270,15270,15280,15260,308
|
|
20230710,105000,1366964810,15270,15270,15280,15270,1302
|
|
20230710,104900,1347082080,15280,15300,15310,15280,702
|
|
20230710,104800,1336345780,15310,15330,15330,15310,188
|
|
20230710,104700,1333466550,15340,15340,15340,15340,55
|
|
20230710,104600,1332622850,15330,15320,15330,15320,27
|
|
20230710,104500,1332209010,15320,15310,15320,15310,603
|
|
20230710,104400,1322976060,15310,15310,15310,15310,212
|
|
20230710,104300,1319730340,15310,15320,15320,15310,108
|
|
20230710,104200,1318076630,15320,15320,15320,15310,418
|
|
20230710,104100,1311674450,15320,15330,15340,15320,30
|
|
20230710,104000,1311214690,15340,15340,15340,15340,0
|
|
20230710,103900,1311214690,15340,15330,15340,15320,258
|
|
20230710,103800,1307260080,15340,15330,15340,15330,1170
|
|
20230710,103700,1289312850,15340,15340,15340,15330,66
|
|
20230710,103600,1288300500,15340,15330,15340,15330,183
|
|
20230710,103500,1285493920,15340,15330,15340,15330,99
|
|
20230710,103400,1283976240,15340,15370,15380,15340,383
|
|
20230710,103300,1278091230,15380,15370,15380,15370,5
|
|
20230710,103200,1278014340,15370,15380,15380,15360,412
|
|
20230710,103100,1271681640,15400,15400,15400,15370,68
|
|
20230710,103000,1270634560,15400,15380,15400,15380,203
|
|
20230710,102900,1267511420,15370,15370,15370,15370,7
|
|
20230710,102800,1267403830,15370,15370,15370,15370,89
|
|
20230710,102700,1266035900,15370,15360,15370,15360,77
|
|
20230710,102600,1264852610,15370,15380,15380,15370,48
|
|
20230710,102500,1264114550,15380,15380,15390,15350,483
|
|
20230710,102400,1256692540,15400,15380,15400,15370,250
|
|
20230710,102300,1252847790,15390,15390,15390,15380,76
|
|
20230710,102200,1251678350,15390,15390,15390,15380,215
|
|
20230710,102100,1248369560,15390,15400,15400,15390,11
|
|
20230710,102000,1248200240,15400,15370,15400,15370,69
|
|
20230710,101900,1247139050,15440,15440,15450,15300,1878
|
|
20230710,101800,1218239730,15450,15460,15480,15430,189
|
|
20230710,101700,1215320160,15490,15450,15510,15450,1411
|
|
20230710,101600,1193479890,15450,15450,15450,15440,34
|
|
20230710,101500,1192954640,15440,15430,15440,15430,357
|
|
20230710,101400,1187442610,15440,15440,15440,15440,164
|
|
20230710,101300,1184910450,15440,15470,15470,15440,132
|
|
20230710,101200,1182871200,15470,15510,15520,15470,2472
|
|
20230710,101100,1144562600,15520,15520,15520,15520,1206
|
|
20230710,101000,1125845480,15530,15530,15540,15530,372
|
|
20230710,100900,1120067280,15540,15550,15550,15540,454
|
|
20230710,100800,1113011590,15550,15550,15550,15540,601
|
|
20230710,100700,1103666460,15540,15540,15540,15540,106
|
|
20230710,100600,1102019220,15540,15520,15540,15520,465
|
|
20230710,100500,1094793880,15520,15520,15520,15500,1672
|
|
20230710,100400,1068859750,15530,15520,15530,15510,283
|
|
20230710,100300,1064469160,15520,15520,15530,15500,523
|
|
20230710,100200,1056359860,15500,15510,15510,15500,113
|
|
20230710,100100,1054607330,15500,15500,15510,15500,621
|
|
20230710,100000,1044980870,15500,15500,15510,15500,484
|
|
20230710,095900,1037478290,15500,15500,15510,15480,824
|
|
20230710,095800,1024712050,15500,15490,15510,15490,1198
|
|
20230710,095700,1006143130,15490,15480,15490,15480,315
|
|
20230710,095600,1001265090,15490,15480,15500,15480,298
|
|
20230710,095500,996650560,15490,15490,15500,15480,489
|
|
20230710,095400,989078370,15490,15550,15550,15490,1550
|
|
20230710,095300,964986040,15550,15560,15570,15550,436
|
|
20230710,095200,958202520,15560,15560,15580,15560,1348
|
|
20230710,095100,937213350,15550,15560,15560,15550,721
|
|
20230710,095000,925996970,15550,15490,15580,15490,6611
|
|
20230710,094900,823398920,15490,15480,15500,15480,661
|
|
20230710,094800,813160440,15480,15460,15500,15460,1049
|
|
20230710,094700,796917070,15470,15460,15470,15460,526
|
|
20230710,094600,788780400,15460,15480,15480,15430,362
|
|
20230710,094500,783184050,15490,15480,15500,15470,944
|
|
20230710,094400,768557260,15470,15420,15470,15410,2434
|
|
20230710,094300,730945430,15420,15400,15420,15400,694
|
|
20230710,094200,720249850,15390,15380,15400,15380,1420
|
|
20230710,094100,698383700,15380,15390,15390,15350,718
|
|
20230710,094000,687345420,15340,15350,15390,15340,504
|
|
20230710,093900,679603530,15340,15300,15350,15300,6070
|
|
20230710,093800,586665730,15300,15300,15300,15260,1741
|
|
20230710,093700,560032530,15300,15290,15300,15270,202
|
|
20230710,093600,556944450,15300,15290,15300,15290,163
|
|
20230710,093500,554451420,15290,15240,15290,15240,1093
|
|
20230710,093400,537763740,15240,15240,15240,15230,39
|
|
20230710,093300,537169700,15240,15240,15240,15210,201
|
|
20230710,093200,534107990,15250,15260,15260,15250,223
|
|
20230710,093100,530705420,15260,15230,15270,15230,2960
|
|
20230710,093000,485569820,15230,15230,15230,15180,944
|
|
20230710,092900,471212850,15210,15180,15210,15170,2424
|
|
20230710,092800,434375220,15180,15190,15200,15180,1972
|
|
20230710,092700,404438090,15180,15200,15200,15140,1125
|
|
20230710,092600,387363260,15210,15240,15240,15200,3548
|
|
20230710,092500,333402200,15240,15240,15240,15240,109
|
|
20230710,092400,331741040,15220,15200,15220,15200,212
|
|
20230710,092300,328516940,15240,15200,15240,15200,96
|
|
20230710,092200,327057420,15200,15200,15200,15200,81
|
|
20230710,092100,325826220,15250,15220,15250,15190,2352
|
|
20230710,092000,290058970,15250,15220,15250,15220,226
|
|
20230710,091900,286617660,15250,15200,15250,15200,134
|
|
20230710,091800,284580610,15190,15270,15270,15190,578
|
|
20230710,091700,275773950,15270,15270,15270,15270,20
|
|
20230710,091600,275468550,15270,15270,15270,15260,12
|
|
20230710,091500,275285410,15260,15260,15270,15260,783
|
|
20230710,091400,263336100,15290,15200,15290,15200,598
|
|
20230710,091300,254221560,15200,15280,15280,15200,122
|
|
20230710,091200,252366610,15300,15290,15300,15290,236
|
|
20230710,091100,248758160,15270,15270,15310,15140,2503
|
|
20230710,091000,210540240,15260,15260,15270,15230,300
|
|
20230710,090900,205963900,15220,15210,15220,15210,576
|
|
20230710,090800,197199870,15280,15300,15300,15170,336
|
|
20230710,090700,192071670,15300,15150,15300,15100,4225
|
|
20230710,090600,127948260,15150,15150,15190,15150,401
|
|
20230710,090500,121869660,15150,15110,15150,15100,182
|
|
20230710,090400,119116990,15110,15110,15150,15100,472
|
|
20230710,090300,111987020,15100,15220,15220,15100,1445
|
|
20230710,090200,90047140,15220,15130,15220,15130,1583
|
|
20230710,090100,66022640,15170,15100,15170,15090,2094
|
|
20230710,090000,34397940,15100,15190,15190,15030,2270
|