615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191200,739410710,5500,5500,5500,5500,3202
|
|
20230720,191100,739410710,5500,5500,5500,5500,0
|
|
20230720,191000,739410710,5500,5500,5500,5500,0
|
|
20230720,190900,739410710,5500,5500,5500,5500,0
|
|
20230720,190800,739410710,5500,5500,5500,5500,0
|
|
20230720,190700,739410710,5500,5500,5500,5500,0
|
|
20230720,190600,739410710,5500,5500,5500,5500,0
|
|
20230720,190500,739410710,5500,5500,5500,5500,0
|
|
20230720,190400,739410710,5500,5500,5500,5500,0
|
|
20230720,190300,739410710,5500,5500,5500,5500,0
|
|
20230720,190200,739410710,5500,5500,5500,5500,0
|
|
20230720,190100,739410710,5500,5500,5500,5500,0
|
|
20230720,190000,739410710,5500,5500,5500,5500,0
|
|
20230720,185900,739410710,5500,5500,5500,5500,0
|
|
20230720,185800,739410710,5500,5500,5500,5500,0
|
|
20230720,185700,739410710,5500,5500,5500,5500,0
|
|
20230720,185600,739410710,5500,5500,5500,5500,0
|
|
20230720,185500,739410710,5500,5500,5500,5500,0
|
|
20230720,185400,739410710,5500,5500,5500,5500,0
|
|
20230720,185300,739410710,5500,5500,5500,5500,0
|
|
20230720,185200,739410710,5500,5500,5500,5500,0
|
|
20230720,185100,739410710,5500,5500,5500,5500,0
|
|
20230720,185000,739410710,5500,5500,5500,5500,0
|
|
20230720,184900,739410710,5500,5500,5500,5500,0
|
|
20230720,184800,739410710,5500,5500,5500,5500,0
|
|
20230720,184700,739410710,5500,5500,5500,5500,0
|
|
20230720,184600,739410710,5500,5500,5500,5500,0
|
|
20230720,184500,739410710,5500,5500,5500,5500,0
|
|
20230720,184400,739410710,5500,5500,5500,5500,0
|
|
20230720,184300,739410710,5500,5500,5500,5500,0
|
|
20230720,184200,739410710,5500,5500,5500,5500,3202
|
|
20230720,184100,739410710,5500,5500,5500,5500,0
|
|
20230720,184000,739410710,5500,5500,5500,5500,0
|
|
20230720,183900,739410710,5500,5500,5500,5500,0
|
|
20230720,183800,739410710,5500,5500,5500,5500,0
|
|
20230720,183700,739410710,5500,5500,5500,5500,0
|
|
20230720,183600,739410710,5500,5500,5500,5500,0
|
|
20230720,183500,739410710,5500,5500,5500,5500,0
|
|
20230720,183400,739410710,5500,5500,5500,5500,0
|
|
20230720,183300,739410710,5500,5500,5500,5500,0
|
|
20230720,183200,739410710,5500,5500,5500,5500,0
|
|
20230720,183100,739410710,5500,5500,5500,5500,0
|
|
20230720,183000,739410710,5500,5500,5500,5500,0
|
|
20230720,182900,739410710,5500,5500,5500,5500,0
|
|
20230720,182800,739410710,5500,5500,5500,5500,0
|
|
20230720,182700,739410710,5500,5500,5500,5500,0
|
|
20230720,182600,739410710,5500,5500,5500,5500,0
|
|
20230720,182500,739410710,5500,5500,5500,5500,0
|
|
20230720,182400,739410710,5500,5500,5500,5500,0
|
|
20230720,182300,739410710,5500,5500,5500,5500,0
|
|
20230720,182200,739410710,5500,5500,5500,5500,0
|
|
20230720,182100,739410710,5500,5500,5500,5500,0
|
|
20230720,182000,739410710,5500,5500,5500,5500,0
|
|
20230720,181900,739410710,5500,5500,5500,5500,0
|
|
20230720,181800,739410710,5500,5500,5500,5500,0
|
|
20230720,181700,739410710,5500,5500,5500,5500,0
|
|
20230720,181600,739410710,5500,5500,5500,5500,0
|
|
20230720,181500,739410710,5500,5500,5500,5500,0
|
|
20230720,181400,739410710,5500,5500,5500,5500,0
|
|
20230720,181300,739410710,5500,5500,5500,5500,0
|
|
20230720,181200,739410710,5500,5500,5500,5500,3202
|
|
20230720,181100,739410710,5500,5500,5500,5500,0
|
|
20230720,181000,739410710,5500,5500,5500,5500,0
|
|
20230720,180900,739410710,5500,5500,5500,5500,0
|
|
20230720,180800,739410710,5500,5500,5500,5500,0
|
|
20230720,180700,739410710,5500,5500,5500,5500,0
|
|
20230720,180600,739410710,5500,5500,5500,5500,0
|
|
20230720,180500,739410710,5500,5500,5500,5500,0
|
|
20230720,180400,739410710,5500,5500,5500,5500,0
|
|
20230720,180300,739410710,5500,5500,5500,5500,0
|
|
20230720,180200,739410710,5500,5500,5500,5500,0
|
|
20230720,180100,739410710,5500,5500,5500,5500,0
|
|
20230720,180000,739410710,5500,5500,5500,5500,0
|
|
20230720,175900,739410710,5500,5500,5500,5500,0
|
|
20230720,175800,739410710,5500,5500,5500,5500,0
|
|
20230720,175700,739410710,5500,5500,5500,5500,0
|
|
20230720,175600,739410710,5500,5500,5500,5500,0
|
|
20230720,175500,739410710,5500,5500,5500,5500,0
|
|
20230720,175400,739410710,5500,5500,5500,5500,0
|
|
20230720,175300,739410710,5500,5500,5500,5500,0
|
|
20230720,175200,739410710,5500,5500,5500,5500,0
|
|
20230720,175100,739410710,5500,5500,5500,5500,0
|
|
20230720,175000,739410710,5500,5500,5500,5500,0
|
|
20230720,174900,739410710,5500,5500,5500,5500,0
|
|
20230720,174800,739410710,5500,5500,5500,5500,0
|
|
20230720,174700,739410710,5500,5500,5500,5500,0
|
|
20230720,174600,739410710,5500,5500,5500,5500,0
|
|
20230720,174500,739410710,5500,5500,5500,5500,0
|
|
20230720,174400,739410710,5500,5500,5500,5500,0
|
|
20230720,174300,739410710,5500,5500,5500,5500,0
|
|
20230720,174200,739410710,5500,5500,5500,5500,3202
|
|
20230720,174100,739410710,5500,5500,5500,5500,0
|
|
20230720,174000,739410710,5500,5500,5500,5500,0
|
|
20230720,173900,739410710,5500,5500,5500,5500,0
|
|
20230720,173800,739410710,5500,5500,5500,5500,0
|
|
20230720,173700,739410710,5500,5500,5500,5500,0
|
|
20230720,173600,739410710,5500,5500,5500,5500,0
|
|
20230720,173500,739410710,5500,5500,5500,5500,0
|
|
20230720,173400,739410710,5500,5500,5500,5500,0
|
|
20230720,173300,739410710,5500,5500,5500,5500,0
|
|
20230720,173200,739410710,5500,5500,5500,5500,0
|
|
20230720,173100,739410710,5500,5500,5500,5500,0
|
|
20230720,173000,739410710,5500,5500,5500,5500,0
|
|
20230720,172900,739410710,5500,5500,5500,5500,0
|
|
20230720,172800,739410710,5500,5500,5500,5500,0
|
|
20230720,172700,739410710,5500,5500,5500,5500,0
|
|
20230720,172600,739410710,5500,5500,5500,5500,0
|
|
20230720,172500,739410710,5500,5500,5500,5500,0
|
|
20230720,172400,739410710,5500,5500,5500,5500,0
|
|
20230720,172300,739410710,5500,5500,5500,5500,0
|
|
20230720,172200,739410710,5500,5500,5500,5500,0
|
|
20230720,172100,739410710,5500,5500,5500,5500,0
|
|
20230720,172000,739410710,5500,5500,5500,5500,0
|
|
20230720,171900,739410710,5500,5500,5500,5500,0
|
|
20230720,171800,739410710,5500,5500,5500,5500,0
|
|
20230720,171700,739410710,5500,5500,5500,5500,0
|
|
20230720,171600,739410710,5500,5500,5500,5500,0
|
|
20230720,171500,739410710,5500,5500,5500,5500,0
|
|
20230720,171400,739410710,5500,5500,5500,5500,0
|
|
20230720,171300,739410710,5500,5500,5500,5500,0
|
|
20230720,171200,739410710,5500,5500,5500,5500,3202
|
|
20230720,171100,739410710,5500,5500,5500,5500,0
|
|
20230720,171000,739410710,5500,5500,5500,5500,0
|
|
20230720,170900,739410710,5500,5500,5500,5500,0
|
|
20230720,170800,739410710,5500,5500,5500,5500,0
|
|
20230720,170700,739410710,5500,5500,5500,5500,0
|
|
20230720,170600,739410710,5500,5500,5500,5500,0
|
|
20230720,170500,739410710,5500,5500,5500,5500,0
|
|
20230720,170400,739410710,5500,5500,5500,5500,0
|
|
20230720,170300,739410710,5500,5500,5500,5500,0
|
|
20230720,170200,739410710,5500,5500,5500,5500,0
|
|
20230720,170100,739410710,5500,5500,5500,5500,0
|
|
20230720,170000,739410710,5500,5500,5500,5500,0
|
|
20230720,165900,739410710,5500,5500,5500,5500,0
|
|
20230720,165800,739410710,5500,5500,5500,5500,0
|
|
20230720,165700,739410710,5500,5500,5500,5500,0
|
|
20230720,165600,739410710,5500,5500,5500,5500,0
|
|
20230720,165500,739410710,5500,5500,5500,5500,0
|
|
20230720,165400,739410710,5500,5500,5500,5500,0
|
|
20230720,165300,739410710,5500,5500,5500,5500,0
|
|
20230720,165200,739410710,5500,5500,5500,5500,0
|
|
20230720,165100,739410710,5500,5500,5500,5500,0
|
|
20230720,165000,739410710,5500,5500,5500,5500,0
|
|
20230720,164900,739410710,5500,5500,5500,5500,0
|
|
20230720,164800,739410710,5500,5500,5500,5500,0
|
|
20230720,164700,739410710,5500,5500,5500,5500,0
|
|
20230720,164600,739410710,5500,5500,5500,5500,0
|
|
20230720,164500,739410710,5500,5500,5500,5500,0
|
|
20230720,164400,739410710,5500,5500,5500,5500,0
|
|
20230720,164300,739410710,5500,5500,5500,5500,0
|
|
20230720,164200,739410710,5500,5500,5500,5500,3202
|
|
20230720,164100,739410710,5500,5500,5500,5500,0
|
|
20230720,164000,739410710,5500,5500,5500,5500,0
|
|
20230720,163900,739410710,5500,5500,5500,5500,0
|
|
20230720,163800,739410710,5500,5500,5500,5500,0
|
|
20230720,163700,739410710,5500,5500,5500,5500,0
|
|
20230720,163600,739410710,5500,5500,5500,5500,0
|
|
20230720,163500,739410710,5500,5500,5500,5500,0
|
|
20230720,163400,739410710,5500,5500,5500,5500,0
|
|
20230720,163300,739410710,5500,5500,5500,5500,0
|
|
20230720,163200,739410710,5500,5500,5500,5500,0
|
|
20230720,163100,739410710,5500,5500,5500,5500,0
|
|
20230720,163000,739410710,5500,5500,5500,5500,0
|
|
20230720,162900,739410710,5500,5500,5500,5500,0
|
|
20230720,162800,739410710,5500,5500,5500,5500,0
|
|
20230720,162700,739410710,5500,5500,5500,5500,0
|
|
20230720,162600,739410710,5500,5500,5500,5500,0
|
|
20230720,162500,739410710,5500,5500,5500,5500,0
|
|
20230720,162400,739410710,5500,5500,5500,5500,0
|
|
20230720,162300,739410710,5500,5500,5500,5500,0
|
|
20230720,162200,739410710,5500,5500,5500,5500,0
|
|
20230720,162100,739410710,5500,5500,5500,5500,0
|
|
20230720,162000,739410710,5500,5500,5500,5500,0
|
|
20230720,161900,739410710,5500,5500,5500,5500,0
|
|
20230720,161800,739410710,5500,5500,5500,5500,0
|
|
20230720,161700,739410710,5500,5500,5500,5500,0
|
|
20230720,161600,739410710,5500,5500,5500,5500,0
|
|
20230720,161500,739410710,5500,5500,5500,5500,0
|
|
20230720,161400,739410710,5500,5500,5500,5500,0
|
|
20230720,161300,739410710,5500,5500,5500,5500,0
|
|
20230720,161200,739410710,5500,5500,5500,5500,3202
|
|
20230720,161100,739410710,5500,5500,5500,5500,0
|
|
20230720,161000,739410710,5500,5500,5500,5500,0
|
|
20230720,160900,739410710,5500,5500,5500,5500,0
|
|
20230720,160800,739410710,5500,5500,5500,5500,0
|
|
20230720,160700,739410710,5500,5500,5500,5500,0
|
|
20230720,160600,739410710,5500,5500,5500,5500,0
|
|
20230720,160500,739410710,5500,5500,5500,5500,0
|
|
20230720,160400,739410710,5500,5500,5500,5500,0
|
|
20230720,160300,739410710,5500,5500,5500,5500,0
|
|
20230720,160200,739410710,5500,5500,5500,5500,0
|
|
20230720,160100,739410710,5500,5500,5500,5500,0
|
|
20230720,160000,739410710,5500,5500,5500,5500,0
|
|
20230720,155900,739410710,5500,5500,5500,5500,0
|
|
20230720,155800,739410710,5500,5500,5500,5500,0
|
|
20230720,155700,739410710,5500,5500,5500,5500,0
|
|
20230720,155600,739410710,5500,5500,5500,5500,0
|
|
20230720,155500,739410710,5500,5500,5500,5500,0
|
|
20230720,155400,739410710,5500,5500,5500,5500,0
|
|
20230720,155300,739410710,5500,5500,5500,5500,0
|
|
20230720,155200,739410710,5500,5500,5500,5500,0
|
|
20230720,155100,739410710,5500,5500,5500,5500,0
|
|
20230720,155000,739410710,5500,5500,5500,5500,0
|
|
20230720,154900,739410710,5500,5500,5500,5500,0
|
|
20230720,154800,739410710,5500,5500,5500,5500,0
|
|
20230720,154700,739410710,5500,5500,5500,5500,0
|
|
20230720,154600,739410710,5500,5500,5500,5500,0
|
|
20230720,154500,739410710,5500,5500,5500,5500,0
|
|
20230720,154400,739410710,5500,5500,5500,5500,0
|
|
20230720,154300,739410710,5500,5500,5500,5500,0
|
|
20230720,154200,739410710,5500,5500,5500,5500,3202
|
|
20230720,154100,739410710,5500,5500,5500,5500,0
|
|
20230720,154000,739410710,5500,5500,5500,5500,0
|
|
20230720,153900,739410710,5500,5500,5500,5500,0
|
|
20230720,153800,739410710,5500,5500,5500,5500,0
|
|
20230720,153700,739410710,5500,5500,5500,5500,0
|
|
20230720,153600,739410710,5500,5500,5500,5500,0
|
|
20230720,153500,739410710,5500,5500,5500,5500,0
|
|
20230720,153400,739410710,5500,5500,5500,5500,0
|
|
20230720,153300,739410710,5500,5500,5500,5500,0
|
|
20230720,153200,739410710,5500,5500,5500,5500,0
|
|
20230720,153100,739410710,5500,5500,5500,5500,0
|
|
20230720,153000,739410710,5500,5500,5500,5500,3202
|
|
20230720,152900,721799710,5560,5560,5560,5560,0
|
|
20230720,152800,721799710,5560,5560,5560,5560,0
|
|
20230720,152700,721799710,5560,5560,5560,5560,0
|
|
20230720,152600,721799710,5560,5560,5560,5560,0
|
|
20230720,152500,721799710,5560,5560,5560,5560,0
|
|
20230720,152400,721799710,5560,5560,5560,5560,0
|
|
20230720,152300,721799710,5560,5560,5560,5560,0
|
|
20230720,152200,721799710,5560,5560,5560,5560,0
|
|
20230720,152100,721799710,5560,5560,5560,5560,0
|
|
20230720,152000,721799710,5560,5560,5560,5560,0
|
|
20230720,151900,721799710,5560,5550,5560,5510,437
|
|
20230720,151800,719378060,5550,5550,5550,5550,0
|
|
20230720,151700,719378060,5550,5550,5550,5550,322
|
|
20230720,151600,717590960,5560,5560,5560,5560,61
|
|
20230720,151500,717251800,5520,5560,5560,5510,2450
|
|
20230720,151400,703716680,5560,5540,5560,5540,9
|
|
20230720,151300,703666740,5540,5560,5560,5540,424
|
|
20230720,151200,701309320,5560,5550,5560,5550,476
|
|
20230720,151100,698664090,5540,5540,5540,5540,0
|
|
20230720,151000,698664090,5540,5540,5540,5540,5
|
|
20230720,150900,698636390,5510,5520,5520,5510,2451
|
|
20230720,150800,685128020,5550,5550,5550,5550,1
|
|
20230720,150700,685122470,5550,5510,5550,5500,7281
|
|
20230720,150600,645006400,5510,5530,5560,5510,5066
|
|
20230720,150500,617074800,5550,5550,5550,5550,128
|
|
20230720,150400,616364400,5550,5550,5550,5550,0
|
|
20230720,150300,616364400,5550,5530,5560,5530,1249
|
|
20230720,150200,609450160,5560,5540,5560,5540,515
|
|
20230720,150100,606592480,5550,5550,5550,5550,100
|
|
20230720,150000,606037480,5560,5560,5560,5560,0
|
|
20230720,145900,606037480,5560,5560,5560,5560,0
|
|
20230720,145800,606037480,5560,5550,5560,5550,1006
|
|
20230720,145700,600445520,5560,5550,5560,5550,231
|
|
20230720,145600,599161180,5510,5540,5540,5510,2000
|
|
20230720,145500,588112480,5540,5540,5540,5540,38
|
|
20230720,145400,587901960,5540,5540,5540,5540,0
|
|
20230720,145300,587901960,5540,5560,5560,5540,120
|
|
20230720,145200,587235580,5560,5560,5560,5560,2
|
|
20230720,145100,587224460,5570,5570,5570,5570,0
|
|
20230720,145000,587224460,5570,5570,5570,5570,0
|
|
20230720,144900,587224460,5570,5570,5570,5570,1
|
|
20230720,144800,587218890,5580,5570,5580,5570,449
|
|
20230720,144700,584717950,5570,5570,5570,5570,1023
|
|
20230720,144600,579019840,5550,5550,5550,5550,0
|
|
20230720,144500,579019840,5550,5550,5550,5550,390
|
|
20230720,144400,576855340,5550,5550,5550,5550,0
|
|
20230720,144300,576855340,5550,5550,5550,5550,400
|
|
20230720,144200,574635340,5540,5560,5560,5540,1000
|
|
20230720,144100,569088810,5560,5580,5580,5560,1079
|
|
20230720,144000,563086080,5580,5580,5580,5580,0
|
|
20230720,143900,563086080,5580,5580,5580,5580,0
|
|
20230720,143800,563086080,5580,5580,5580,5580,451
|
|
20230720,143700,560569500,5590,5590,5590,5590,0
|
|
20230720,143600,560569500,5590,5590,5590,5590,0
|
|
20230720,143500,560569500,5590,5590,5590,5590,0
|
|
20230720,143400,560569500,5590,5560,5590,5560,535
|
|
20230720,143300,557579900,5570,5570,5570,5570,178
|
|
20230720,143200,556588440,5590,5590,5590,5590,4
|
|
20230720,143100,556566080,5600,5600,5600,5600,0
|
|
20230720,143000,556566080,5600,5580,5600,5570,96
|
|
20230720,142900,556030700,5580,5600,5600,5580,766
|
|
20230720,142800,551756220,5600,5600,5600,5600,0
|
|
20230720,142700,551756220,5600,5600,5600,5600,0
|
|
20230720,142600,551756220,5600,5600,5600,5600,0
|
|
20230720,142500,551756220,5600,5600,5600,5600,0
|
|
20230720,142400,551756220,5600,5600,5600,5600,0
|
|
20230720,142300,551756220,5600,5590,5600,5590,380
|
|
20230720,142200,549632010,5590,5590,5590,5590,0
|
|
20230720,142100,549632010,5590,5590,5590,5590,0
|
|
20230720,142000,549632010,5590,5590,5590,5590,1
|
|
20230720,141900,549626420,5580,5580,5580,5580,0
|
|
20230720,141800,549626420,5580,5580,5580,5580,112
|
|
20230720,141700,549001460,5570,5570,5570,5570,0
|
|
20230720,141600,549001460,5570,5570,5570,5570,1
|
|
20230720,141500,548995890,5580,5580,5580,5580,15
|
|
20230720,141400,548912190,5580,5580,5580,5580,307
|
|
20230720,141300,547199130,5580,5590,5590,5580,116
|
|
20230720,141200,546550930,5590,5590,5590,5590,17
|
|
20230720,141100,546455900,5600,5600,5600,5600,0
|
|
20230720,141000,546455900,5600,5600,5600,5600,4
|
|
20230720,140900,546433500,5600,5600,5600,5600,0
|
|
20230720,140800,546433500,5600,5600,5600,5600,1
|
|
20230720,140700,546427900,5600,5600,5600,5600,0
|
|
20230720,140600,546427900,5600,5600,5600,5600,0
|
|
20230720,140500,546427900,5600,5600,5600,5600,0
|
|
20230720,140400,546427900,5600,5600,5600,5600,0
|
|
20230720,140300,546427900,5600,5600,5600,5600,0
|
|
20230720,140200,546427900,5600,5600,5600,5600,0
|
|
20230720,140100,546427900,5600,5600,5600,5600,0
|
|
20230720,140000,546427900,5600,5600,5600,5600,900
|
|
20230720,135900,541387900,5600,5600,5600,5600,1
|
|
20230720,135800,541382300,5600,5600,5600,5600,0
|
|
20230720,135700,541382300,5600,5600,5600,5600,0
|
|
20230720,135600,541382300,5600,5600,5600,5600,693
|
|
20230720,135500,537501500,5600,5600,5600,5600,300
|
|
20230720,135400,535821500,5590,5580,5590,5580,408
|
|
20230720,135300,533541380,5600,5600,5600,5600,0
|
|
20230720,135200,533541380,5600,5600,5600,5600,5
|
|
20230720,135100,533513380,5600,5600,5600,5600,0
|
|
20230720,135000,533513380,5600,5600,5600,5600,0
|
|
20230720,134900,533513380,5600,5590,5600,5590,5
|
|
20230720,134800,533485400,5600,5600,5600,5600,2
|
|
20230720,134700,533474200,5600,5590,5600,5590,5040
|
|
20230720,134600,505300590,5590,5590,5590,5590,0
|
|
20230720,134500,505300590,5590,5590,5590,5590,0
|
|
20230720,134400,505300590,5590,5590,5590,5590,0
|
|
20230720,134300,505300590,5590,5580,5590,5580,6932
|
|
20230720,134200,466604190,5560,5560,5560,5560,0
|
|
20230720,134100,466604190,5560,5560,5560,5560,0
|
|
20230720,134000,466604190,5560,5560,5560,5560,0
|
|
20230720,133900,466604190,5560,5560,5560,5560,38
|
|
20230720,133800,466392910,5570,5570,5570,5570,0
|
|
20230720,133700,466392910,5570,5570,5570,5570,0
|
|
20230720,133600,466392910,5570,5580,5580,5570,535
|
|
20230720,133500,463412160,5580,5580,5580,5580,90
|
|
20230720,133400,462909960,5580,5580,5580,5580,0
|
|
20230720,133300,462909960,5580,5580,5580,5580,0
|
|
20230720,133200,462909960,5580,5580,5580,5580,829
|
|
20230720,133100,458284140,5590,5590,5590,5590,0
|
|
20230720,133000,458284140,5590,5590,5590,5590,30
|
|
20230720,132900,458116440,5590,5580,5590,5580,220
|
|
20230720,132800,456886740,5570,5570,5570,5570,0
|
|
20230720,132700,456886740,5570,5570,5570,5570,0
|
|
20230720,132600,456886740,5570,5570,5570,5570,0
|
|
20230720,132500,456886740,5570,5570,5570,5570,0
|
|
20230720,132400,456886740,5570,5580,5580,5570,880
|
|
20230720,132300,451981740,5570,5580,5580,5570,140
|
|
20230720,132200,451201570,5580,5580,5580,5580,963
|
|
20230720,132100,445828030,5590,5590,5590,5590,0
|
|
20230720,132000,445828030,5590,5590,5590,5590,0
|
|
20230720,131900,445828030,5590,5590,5590,5590,0
|
|
20230720,131800,445828030,5590,5590,5590,5590,400
|
|
20230720,131700,443592030,5590,5590,5590,5590,2
|
|
20230720,131600,443580850,5590,5590,5590,5590,0
|
|
20230720,131500,443580850,5590,5590,5590,5590,12
|
|
20230720,131400,443513770,5570,5590,5590,5570,111
|
|
20230720,131300,442895380,5590,5590,5590,5590,30
|
|
20230720,131200,442727680,5590,5590,5590,5590,282
|
|
20230720,131100,441151300,5590,5590,5590,5590,0
|
|
20230720,131000,441151300,5590,5590,5590,5590,0
|
|
20230720,130900,441151300,5590,5590,5590,5590,0
|
|
20230720,130800,441151300,5590,5590,5590,5590,240
|
|
20230720,130700,439809700,5560,5560,5560,5560,0
|
|
20230720,130600,439809700,5560,5600,5600,5560,12
|
|
20230720,130500,439742940,5560,5560,5560,5560,0
|
|
20230720,130400,439742940,5560,5560,5560,5560,0
|
|
20230720,130300,439742940,5560,5560,5560,5560,0
|
|
20230720,130200,439742940,5560,5560,5560,5560,0
|
|
20230720,130100,439742940,5560,5560,5560,5560,2
|
|
20230720,130000,439731820,5560,5560,5560,5560,5
|
|
20230720,125900,439704020,5600,5560,5600,5560,201
|
|
20230720,125800,438586420,5600,5600,5600,5600,806
|
|
20230720,125700,434072820,5600,5600,5600,5600,0
|
|
20230720,125600,434072820,5600,5590,5600,5590,3
|
|
20230720,125500,434056040,5590,5590,5590,5590,553
|
|
20230720,125400,430964770,5550,5550,5550,5550,0
|
|
20230720,125300,430964770,5550,5580,5580,5550,416
|
|
20230720,125200,428647950,5590,5590,5590,5590,0
|
|
20230720,125100,428647950,5590,5590,5590,5590,0
|
|
20230720,125000,428647950,5590,5590,5590,5590,2
|
|
20230720,124900,428636770,5580,5580,5580,5580,0
|
|
20230720,124800,428636770,5580,5580,5580,5580,0
|
|
20230720,124700,428636770,5580,5580,5580,5580,0
|
|
20230720,124600,428636770,5580,5580,5580,5580,0
|
|
20230720,124500,428636770,5580,5580,5580,5580,56
|
|
20230720,124400,428324290,5580,5580,5580,5580,230
|
|
20230720,124300,427040890,5590,5590,5590,5590,0
|
|
20230720,124200,427040890,5590,5590,5590,5590,10
|
|
20230720,124100,426984990,5590,5590,5590,5590,33
|
|
20230720,124000,426800520,5590,5590,5590,5590,0
|
|
20230720,123900,426800520,5590,5590,5590,5590,888
|
|
20230720,123800,421836600,5590,5590,5590,5590,0
|
|
20230720,123700,421836600,5590,5590,5590,5590,111
|
|
20230720,123600,421216110,5590,5590,5590,5590,80
|
|
20230720,123500,420768910,5590,5590,5590,5590,256
|
|
20230720,123400,419337870,5560,5560,5560,5560,0
|
|
20230720,123300,419337870,5560,5560,5560,5560,0
|
|
20230720,123200,419337870,5560,5560,5560,5560,0
|
|
20230720,123100,419337870,5560,5560,5560,5560,0
|
|
20230720,123000,419337870,5560,5560,5560,5560,0
|
|
20230720,122900,419337870,5560,5560,5560,5560,0
|
|
20230720,122800,419337870,5560,5560,5560,5560,0
|
|
20230720,122700,419337870,5560,5560,5560,5560,0
|
|
20230720,122600,419337870,5560,5560,5560,5560,8
|
|
20230720,122500,419293390,5590,5590,5590,5590,280
|
|
20230720,122400,417728190,5550,5550,5550,5550,0
|
|
20230720,122300,417728190,5550,5550,5550,5550,20
|
|
20230720,122200,417617190,5550,5550,5550,5550,0
|
|
20230720,122100,417617190,5550,5550,5550,5550,0
|
|
20230720,122000,417617190,5550,5550,5550,5550,0
|
|
20230720,121900,417617190,5550,5550,5550,5550,1
|
|
20230720,121800,417611640,5580,5580,5580,5580,0
|
|
20230720,121700,417611640,5580,5580,5580,5580,20
|
|
20230720,121600,417500040,5580,5580,5580,5580,1
|
|
20230720,121500,417494460,5570,5570,5570,5570,2
|
|
20230720,121400,417483320,5570,5580,5580,5570,65
|
|
20230720,121300,417121260,5580,5580,5580,5580,5
|
|
20230720,121200,417093360,5580,5580,5580,5580,44
|
|
20230720,121100,416847840,5580,5580,5580,5580,0
|
|
20230720,121000,416847840,5580,5580,5580,5580,140
|
|
20230720,120900,416066640,5580,5580,5580,5580,0
|
|
20230720,120800,416066640,5580,5580,5580,5580,9
|
|
20230720,120700,416016420,5590,5580,5590,5580,65
|
|
20230720,120600,415653690,5550,5550,5550,5550,0
|
|
20230720,120500,415653690,5550,5580,5580,5550,101
|
|
20230720,120400,415091990,5580,5590,5590,5580,144
|
|
20230720,120300,414287570,5580,5580,5580,5580,0
|
|
20230720,120200,414287570,5580,5580,5580,5580,0
|
|
20230720,120100,414287570,5580,5580,5580,5580,0
|
|
20230720,120000,414287570,5580,5580,5580,5580,24
|
|
20230720,115900,414153650,5570,5570,5570,5570,0
|
|
20230720,115800,414153650,5570,5570,5570,5570,1
|
|
20230720,115700,414148080,5570,5570,5570,5570,7
|
|
20230720,115600,414109090,5570,5570,5570,5570,188
|
|
20230720,115500,413061930,5530,5530,5530,5530,1
|
|
20230720,115400,413056400,5570,5570,5570,5570,18
|
|
20230720,115300,412956140,5540,5540,5540,5540,300
|
|
20230720,115200,411294140,5530,5530,5530,5530,0
|
|
20230720,115100,411294140,5530,5530,5530,5530,50
|
|
20230720,115000,411017640,5530,5530,5530,5530,0
|
|
20230720,114900,411017640,5530,5530,5530,5530,0
|
|
20230720,114800,411017640,5530,5550,5550,5530,200
|
|
20230720,114700,409910820,5530,5550,5550,5530,677
|
|
20230720,114600,406166090,5580,5580,5580,5580,51
|
|
20230720,114500,405881510,5570,5580,5580,5570,55
|
|
20230720,114400,405574640,5580,5580,5580,5580,62
|
|
20230720,114300,405228680,5570,5570,5570,5570,548
|
|
20230720,114200,402176320,5570,5570,5570,5570,5
|
|
20230720,114100,402148470,5570,5570,5570,5570,0
|
|
20230720,114000,402148470,5570,5570,5570,5570,0
|
|
20230720,113900,402148470,5570,5570,5570,5570,216
|
|
20230720,113800,400945350,5530,5550,5570,5520,1030
|
|
20230720,113700,395248640,5550,5550,5550,5550,0
|
|
20230720,113600,395248640,5550,5550,5550,5550,0
|
|
20230720,113500,395248640,5550,5550,5550,5550,125
|
|
20230720,113400,394554890,5560,5560,5560,5560,0
|
|
20230720,113300,394554890,5560,5560,5560,5560,0
|
|
20230720,113200,394554890,5560,5560,5560,5560,25
|
|
20230720,113100,394415890,5570,5570,5570,5550,707
|
|
20230720,113000,390478150,5590,5590,5590,5590,0
|
|
20230720,112900,390478150,5590,5590,5590,5590,0
|
|
20230720,112800,390478150,5590,5590,5590,5590,0
|
|
20230720,112700,390478150,5590,5590,5590,5590,1
|
|
20230720,112600,390472560,5560,5560,5560,5560,0
|
|
20230720,112500,390472560,5560,5560,5560,5560,0
|
|
20230720,112400,390472560,5560,5560,5560,5560,0
|
|
20230720,112300,390472560,5560,5560,5560,5560,51
|
|
20230720,112200,390189000,5590,5590,5590,5590,0
|
|
20230720,112100,390189000,5590,5590,5590,5590,160
|
|
20230720,112000,389294600,5590,5590,5590,5590,10
|
|
20230720,111900,389238700,5590,5590,5590,5590,20
|
|
20230720,111800,389126900,5590,5590,5590,5590,1
|
|
20230720,111700,389121310,5580,5580,5580,5580,10
|
|
20230720,111600,389065510,5590,5580,5590,5580,268
|
|
20230720,111500,387569690,5590,5570,5590,5570,907
|
|
20230720,111400,382499800,5570,5570,5570,5570,40
|
|
20230720,111300,382277000,5570,5570,5570,5570,0
|
|
20230720,111200,382277000,5570,5570,5570,5570,0
|
|
20230720,111100,382277000,5570,5570,5570,5570,9
|
|
20230720,111000,382226870,5590,5590,5590,5590,1
|
|
20230720,110900,382221280,5570,5580,5580,5570,152
|
|
20230720,110800,381374350,5590,5590,5590,5590,756
|
|
20230720,110700,377148310,5570,5570,5570,5570,40
|
|
20230720,110600,376925510,5560,5560,5560,5560,100
|
|
20230720,110500,376369510,5570,5590,5590,5560,2297
|
|
20230720,110400,363589850,5590,5590,5590,5590,100
|
|
20230720,110300,363030850,5590,5590,5590,5590,0
|
|
20230720,110200,363030850,5590,5590,5590,5590,0
|
|
20230720,110100,363030850,5590,5620,5620,5590,852
|
|
20230720,110000,358259520,5650,5580,5660,5580,11630
|
|
20230720,105900,293152460,5570,5570,5570,5570,0
|
|
20230720,105800,293152460,5570,5570,5570,5570,984
|
|
20230720,105700,287671580,5560,5560,5560,5560,0
|
|
20230720,105600,287671580,5560,5560,5560,5560,107
|
|
20230720,105500,287076660,5560,5560,5560,5560,1
|
|
20230720,105400,287071100,5580,5580,5580,5580,0
|
|
20230720,105300,287071100,5580,5580,5580,5580,0
|
|
20230720,105200,287071100,5580,5580,5580,5580,14
|
|
20230720,105100,286992980,5580,5580,5580,5580,30
|
|
20230720,105000,286825580,5580,5580,5580,5580,0
|
|
20230720,104900,286825580,5580,5580,5580,5580,0
|
|
20230720,104800,286825580,5580,5580,5590,5580,120
|
|
20230720,104700,286154870,5590,5590,5590,5580,1178
|
|
20230720,104600,279574850,5580,5580,5580,5580,75
|
|
20230720,104500,279156350,5580,5570,5580,5570,19
|
|
20230720,104400,279050360,5570,5570,5570,5570,2
|
|
20230720,104300,279039220,5570,5570,5570,5570,60
|
|
20230720,104200,278705020,5560,5560,5560,5560,0
|
|
20230720,104100,278705020,5560,5560,5560,5560,0
|
|
20230720,104000,278705020,5560,5560,5560,5560,0
|
|
20230720,103900,278705020,5560,5560,5560,5560,0
|
|
20230720,103800,278705020,5560,5560,5560,5560,0
|
|
20230720,103700,278705020,5560,5560,5560,5560,2030
|
|
20230720,103600,267418220,5560,5560,5560,5560,0
|
|
20230720,103500,267418220,5560,5570,5570,5560,204
|
|
20230720,103400,266282430,5590,5590,5590,5590,0
|
|
20230720,103300,266282430,5590,5590,5590,5590,20
|
|
20230720,103200,266170630,5600,5550,5600,5550,736
|
|
20230720,103100,262080050,5550,5550,5550,5550,0
|
|
20230720,103000,262080050,5550,5550,5550,5550,0
|
|
20230720,102900,262080050,5550,5550,5550,5550,0
|
|
20230720,102800,262080050,5550,5550,5550,5550,546
|
|
20230720,102700,259049750,5530,5530,5530,5520,269
|
|
20230720,102600,257562810,5530,5520,5530,5520,120
|
|
20230720,102500,256900310,5520,5550,5550,5520,72
|
|
20230720,102400,256502570,5550,5550,5550,5550,539
|
|
20230720,102300,253511120,5560,5560,5560,5550,239
|
|
20230720,102200,252182290,5560,5550,5560,5550,5830
|
|
20230720,102100,219825270,5550,5550,5550,5550,1
|
|
20230720,102000,219819720,5540,5540,5540,5540,2
|
|
20230720,101900,219808640,5520,5520,5520,5520,0
|
|
20230720,101800,219808640,5520,5520,5520,5520,0
|
|
20230720,101700,219808640,5520,5520,5520,5520,0
|
|
20230720,101600,219808640,5520,5530,5530,5520,439
|
|
20230720,101500,217384690,5530,5530,5530,5530,1837
|
|
20230720,101400,207226080,5530,5530,5530,5530,0
|
|
20230720,101300,207226080,5530,5530,5530,5530,0
|
|
20230720,101200,207226080,5530,5530,5530,5530,128
|
|
20230720,101100,206518240,5520,5520,5520,5520,96
|
|
20230720,101000,205988320,5510,5510,5510,5510,0
|
|
20230720,100900,205988320,5510,5520,5520,5510,291
|
|
20230720,100800,204382010,5530,5530,5530,5530,10
|
|
20230720,100700,204326710,5530,5520,5530,5520,1082
|
|
20230720,100600,198344070,5520,5530,5530,5520,2245
|
|
20230720,100500,185930010,5500,5530,5530,5500,2
|
|
20230720,100400,185918980,5500,5500,5500,5500,1
|
|
20230720,100300,185913480,5500,5510,5510,5500,1220
|
|
20230720,100200,179198710,5510,5510,5510,5510,0
|
|
20230720,100100,179198710,5510,5510,5510,5510,676
|
|
20230720,100000,175473950,5530,5530,5530,5530,2
|
|
20230720,095900,175462890,5530,5530,5530,5530,2
|
|
20230720,095800,175451830,5510,5510,5510,5510,32
|
|
20230720,095700,175275510,5540,5540,5540,5540,30
|
|
20230720,095600,175109310,5510,5520,5520,5510,561
|
|
20230720,095500,172015360,5520,5520,5520,5520,30
|
|
20230720,095400,171849760,5520,5540,5540,5520,35
|
|
20230720,095300,171655940,5540,5540,5540,5540,50
|
|
20230720,095200,171378940,5530,5550,5550,5520,1134
|
|
20230720,095100,165105080,5550,5570,5570,5550,6
|
|
20230720,095000,165071720,5610,5550,5610,5550,2134
|
|
20230720,094900,153141290,5550,5540,5550,5540,208
|
|
20230720,094800,151988870,5540,5540,5540,5540,70
|
|
20230720,094700,151601070,5570,5540,5570,5540,3
|
|
20230720,094600,151584420,5540,5550,5550,5540,280
|
|
20230720,094500,150031920,5560,5560,5560,5560,9
|
|
20230720,094400,149981880,5560,5560,5560,5560,210
|
|
20230720,094300,148814280,5560,5560,5560,5560,89
|
|
20230720,094200,148319440,5570,5550,5570,5550,176
|
|
20230720,094100,147340390,5560,5560,5560,5560,0
|
|
20230720,094000,147340390,5560,5540,5560,5540,48
|
|
20230720,093900,147073930,5570,5570,5570,5570,0
|
|
20230720,093800,147073930,5570,5570,5570,5570,415
|
|
20230720,093700,144762380,5580,5560,5580,5560,1918
|
|
20230720,093600,134067480,5560,5540,5560,5540,2
|
|
20230720,093500,134056380,5540,5540,5540,5540,3
|
|
20230720,093400,134039760,5550,5520,5550,5520,194
|
|
20230720,093300,132963980,5540,5540,5540,5540,0
|
|
20230720,093200,132963980,5540,5540,5540,5540,55
|
|
20230720,093100,132659280,5540,5520,5540,5520,627
|
|
20230720,093000,129192280,5540,5540,5540,5540,6
|
|
20230720,092900,129159040,5550,5550,5550,5550,458
|
|
20230720,092800,126617140,5550,5550,5550,5550,23
|
|
20230720,092700,126489490,5550,5550,5550,5550,5
|
|
20230720,092600,126461740,5550,5560,5560,5550,37
|
|
20230720,092500,126256290,5560,5540,5560,5540,616
|
|
20230720,092400,122842490,5510,5490,5540,5490,3474
|
|
20230720,092300,103726440,5440,5460,5460,5440,244
|
|
20230720,092200,102397010,5440,5460,5460,5440,500
|
|
20230720,092100,99668770,5490,5470,5490,5470,408
|
|
20230720,092000,97431720,5470,5430,5470,5430,2599
|
|
20230720,091900,83257890,5420,5410,5420,5350,5006
|
|
20230720,091800,56346900,5440,5430,5440,5380,2822
|
|
20230720,091700,41090520,5430,5440,5440,5390,2279
|
|
20230720,091600,28762220,5440,5440,5440,5440,2
|
|
20230720,091500,28751340,5460,5460,5460,5460,0
|
|
20230720,091400,28751340,5460,5460,5460,5460,2
|
|
20230720,091300,28740420,5450,5470,5470,5410,1169
|
|
20230720,091200,22380270,5470,5470,5470,5470,61
|
|
20230720,091100,22046600,5470,5470,5470,5470,300
|
|
20230720,091000,20405600,5470,5470,5470,5470,416
|
|
20230720,090900,18130080,5470,5470,5470,5470,73
|
|
20230720,090800,17730770,5470,5470,5470,5470,25
|
|
20230720,090700,17594020,5500,5500,5500,5500,1
|
|
20230720,090600,17588520,5500,5480,5500,5470,368
|
|
20230720,090500,15568630,5500,5500,5500,5490,1445
|
|
20230720,090400,7623990,5510,5510,5510,5510,0
|
|
20230720,090300,7623990,5510,5530,5530,5510,166
|
|
20230720,090200,6708730,5530,5530,5530,5530,32
|
|
20230720,090100,6531770,5530,5530,5530,5530,69
|
|
20230720,090000,6150200,5530,5520,5530,5510,1114
|