676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,201300,739746610,5020,5020,5020,5020,3323
|
|
20230720,201200,739746610,5020,5020,5020,5020,0
|
|
20230720,201100,739746610,5020,5020,5020,5020,0
|
|
20230720,201000,739746610,5020,5020,5020,5020,0
|
|
20230720,200900,739746610,5020,5020,5020,5020,0
|
|
20230720,200800,739746610,5020,5020,5020,5020,0
|
|
20230720,200700,739746610,5020,5020,5020,5020,0
|
|
20230720,200600,739746610,5020,5020,5020,5020,0
|
|
20230720,200500,739746610,5020,5020,5020,5020,0
|
|
20230720,200400,739746610,5020,5020,5020,5020,0
|
|
20230720,200300,739746610,5020,5020,5020,5020,0
|
|
20230720,200200,739746610,5020,5020,5020,5020,0
|
|
20230720,200100,739746610,5020,5020,5020,5020,0
|
|
20230720,200000,739746610,5020,5020,5020,5020,0
|
|
20230720,195900,739746610,5020,5020,5020,5020,0
|
|
20230720,195800,739746610,5020,5020,5020,5020,0
|
|
20230720,195700,739746610,5020,5020,5020,5020,0
|
|
20230720,195600,739746610,5020,5020,5020,5020,0
|
|
20230720,195500,739746610,5020,5020,5020,5020,0
|
|
20230720,195400,739746610,5020,5020,5020,5020,0
|
|
20230720,195300,739746610,5020,5020,5020,5020,0
|
|
20230720,195200,739746610,5020,5020,5020,5020,0
|
|
20230720,195100,739746610,5020,5020,5020,5020,0
|
|
20230720,195000,739746610,5020,5020,5020,5020,0
|
|
20230720,194900,739746610,5020,5020,5020,5020,0
|
|
20230720,194800,739746610,5020,5020,5020,5020,0
|
|
20230720,194700,739746610,5020,5020,5020,5020,0
|
|
20230720,194600,739746610,5020,5020,5020,5020,0
|
|
20230720,194500,739746610,5020,5020,5020,5020,0
|
|
20230720,194400,739746610,5020,5020,5020,5020,0
|
|
20230720,194300,739746610,5020,5020,5020,5020,3323
|
|
20230720,194200,739746610,5020,5020,5020,5020,0
|
|
20230720,194100,739746610,5020,5020,5020,5020,0
|
|
20230720,194000,739746610,5020,5020,5020,5020,0
|
|
20230720,193900,739746610,5020,5020,5020,5020,0
|
|
20230720,193800,739746610,5020,5020,5020,5020,0
|
|
20230720,193700,739746610,5020,5020,5020,5020,0
|
|
20230720,193600,739746610,5020,5020,5020,5020,0
|
|
20230720,193500,739746610,5020,5020,5020,5020,0
|
|
20230720,193400,739746610,5020,5020,5020,5020,0
|
|
20230720,193300,739746610,5020,5020,5020,5020,0
|
|
20230720,193200,739746610,5020,5020,5020,5020,0
|
|
20230720,193100,739746610,5020,5020,5020,5020,0
|
|
20230720,193000,739746610,5020,5020,5020,5020,0
|
|
20230720,192900,739746610,5020,5020,5020,5020,0
|
|
20230720,192800,739746610,5020,5020,5020,5020,0
|
|
20230720,192700,739746610,5020,5020,5020,5020,0
|
|
20230720,192600,739746610,5020,5020,5020,5020,0
|
|
20230720,192500,739746610,5020,5020,5020,5020,0
|
|
20230720,192400,739746610,5020,5020,5020,5020,0
|
|
20230720,192300,739746610,5020,5020,5020,5020,0
|
|
20230720,192200,739746610,5020,5020,5020,5020,0
|
|
20230720,192100,739746610,5020,5020,5020,5020,0
|
|
20230720,192000,739746610,5020,5020,5020,5020,0
|
|
20230720,191900,739746610,5020,5020,5020,5020,0
|
|
20230720,191800,739746610,5020,5020,5020,5020,0
|
|
20230720,191700,739746610,5020,5020,5020,5020,0
|
|
20230720,191600,739746610,5020,5020,5020,5020,0
|
|
20230720,191500,739746610,5020,5020,5020,5020,0
|
|
20230720,191400,739746610,5020,5020,5020,5020,0
|
|
20230720,191300,739746610,5020,5020,5020,5020,3323
|
|
20230720,191200,739746610,5020,5020,5020,5020,0
|
|
20230720,191100,739746610,5020,5020,5020,5020,0
|
|
20230720,191000,739746610,5020,5020,5020,5020,0
|
|
20230720,190900,739746610,5020,5020,5020,5020,0
|
|
20230720,190800,739746610,5020,5020,5020,5020,0
|
|
20230720,190700,739746610,5020,5020,5020,5020,0
|
|
20230720,190600,739746610,5020,5020,5020,5020,0
|
|
20230720,190500,739746610,5020,5020,5020,5020,0
|
|
20230720,190400,739746610,5020,5020,5020,5020,0
|
|
20230720,190300,739746610,5020,5020,5020,5020,0
|
|
20230720,190200,739746610,5020,5020,5020,5020,0
|
|
20230720,190100,739746610,5020,5020,5020,5020,0
|
|
20230720,190000,739746610,5020,5020,5020,5020,0
|
|
20230720,185900,739746610,5020,5020,5020,5020,0
|
|
20230720,185800,739746610,5020,5020,5020,5020,0
|
|
20230720,185700,739746610,5020,5020,5020,5020,0
|
|
20230720,185600,739746610,5020,5020,5020,5020,0
|
|
20230720,185500,739746610,5020,5020,5020,5020,0
|
|
20230720,185400,739746610,5020,5020,5020,5020,0
|
|
20230720,185300,739746610,5020,5020,5020,5020,0
|
|
20230720,185200,739746610,5020,5020,5020,5020,0
|
|
20230720,185100,739746610,5020,5020,5020,5020,0
|
|
20230720,185000,739746610,5020,5020,5020,5020,0
|
|
20230720,184900,739746610,5020,5020,5020,5020,0
|
|
20230720,184800,739746610,5020,5020,5020,5020,0
|
|
20230720,184700,739746610,5020,5020,5020,5020,0
|
|
20230720,184600,739746610,5020,5020,5020,5020,0
|
|
20230720,184500,739746610,5020,5020,5020,5020,0
|
|
20230720,184400,739746610,5020,5020,5020,5020,0
|
|
20230720,184300,739746610,5020,5020,5020,5020,3323
|
|
20230720,184200,739746610,5020,5020,5020,5020,0
|
|
20230720,184100,739746610,5020,5020,5020,5020,0
|
|
20230720,184000,739746610,5020,5020,5020,5020,0
|
|
20230720,183900,739746610,5020,5020,5020,5020,0
|
|
20230720,183800,739746610,5020,5020,5020,5020,0
|
|
20230720,183700,739746610,5020,5020,5020,5020,0
|
|
20230720,183600,739746610,5020,5020,5020,5020,0
|
|
20230720,183500,739746610,5020,5020,5020,5020,0
|
|
20230720,183400,739746610,5020,5020,5020,5020,0
|
|
20230720,183300,739746610,5020,5020,5020,5020,0
|
|
20230720,183200,739746610,5020,5020,5020,5020,0
|
|
20230720,183100,739746610,5020,5020,5020,5020,0
|
|
20230720,183000,739746610,5020,5020,5020,5020,0
|
|
20230720,182900,739746610,5020,5020,5020,5020,0
|
|
20230720,182800,739746610,5020,5020,5020,5020,0
|
|
20230720,182700,739746610,5020,5020,5020,5020,0
|
|
20230720,182600,739746610,5020,5020,5020,5020,0
|
|
20230720,182500,739746610,5020,5020,5020,5020,0
|
|
20230720,182400,739746610,5020,5020,5020,5020,0
|
|
20230720,182300,739746610,5020,5020,5020,5020,0
|
|
20230720,182200,739746610,5020,5020,5020,5020,0
|
|
20230720,182100,739746610,5020,5020,5020,5020,0
|
|
20230720,182000,739746610,5020,5020,5020,5020,0
|
|
20230720,181900,739746610,5020,5020,5020,5020,0
|
|
20230720,181800,739746610,5020,5020,5020,5020,0
|
|
20230720,181700,739746610,5020,5020,5020,5020,0
|
|
20230720,181600,739746610,5020,5020,5020,5020,0
|
|
20230720,181500,739746610,5020,5020,5020,5020,0
|
|
20230720,181400,739746610,5020,5020,5020,5020,0
|
|
20230720,181300,739746610,5020,5020,5020,5020,3323
|
|
20230720,181200,739746610,5020,5020,5020,5020,0
|
|
20230720,181100,739746610,5020,5020,5020,5020,0
|
|
20230720,181000,739746610,5020,5020,5020,5020,0
|
|
20230720,180900,739746610,5020,5020,5020,5020,0
|
|
20230720,180800,739746610,5020,5020,5020,5020,0
|
|
20230720,180700,739746610,5020,5020,5020,5020,0
|
|
20230720,180600,739746610,5020,5020,5020,5020,0
|
|
20230720,180500,739746610,5020,5020,5020,5020,0
|
|
20230720,180400,739746610,5020,5020,5020,5020,0
|
|
20230720,180300,739746610,5020,5020,5020,5020,0
|
|
20230720,180200,739746610,5020,5020,5020,5020,0
|
|
20230720,180100,739746610,5020,5020,5020,5020,0
|
|
20230720,180000,739746610,5020,5020,5020,5020,0
|
|
20230720,175900,739746610,5020,5020,5020,5020,0
|
|
20230720,175800,739746610,5020,5020,5020,5020,0
|
|
20230720,175700,739746610,5020,5020,5020,5020,0
|
|
20230720,175600,739746610,5020,5020,5020,5020,0
|
|
20230720,175500,739746610,5020,5020,5020,5020,0
|
|
20230720,175400,739746610,5020,5020,5020,5020,0
|
|
20230720,175300,739746610,5020,5020,5020,5020,0
|
|
20230720,175200,739746610,5020,5020,5020,5020,0
|
|
20230720,175100,739746610,5020,5020,5020,5020,0
|
|
20230720,175000,739746610,5020,5020,5020,5020,0
|
|
20230720,174900,739746610,5020,5020,5020,5020,0
|
|
20230720,174800,739746610,5020,5020,5020,5020,0
|
|
20230720,174700,739746610,5020,5020,5020,5020,0
|
|
20230720,174600,739746610,5020,5020,5020,5020,0
|
|
20230720,174500,739746610,5020,5020,5020,5020,0
|
|
20230720,174400,739746610,5020,5020,5020,5020,0
|
|
20230720,174300,739746610,5020,5020,5020,5020,3323
|
|
20230720,174200,739746610,5020,5020,5020,5020,0
|
|
20230720,174100,739746610,5020,5020,5020,5020,0
|
|
20230720,174000,739746610,5020,5020,5020,5020,0
|
|
20230720,173900,739746610,5020,5020,5020,5020,0
|
|
20230720,173800,739746610,5020,5020,5020,5020,0
|
|
20230720,173700,739746610,5020,5020,5020,5020,0
|
|
20230720,173600,739746610,5020,5020,5020,5020,0
|
|
20230720,173500,739746610,5020,5020,5020,5020,0
|
|
20230720,173400,739746610,5020,5020,5020,5020,0
|
|
20230720,173300,739746610,5020,5020,5020,5020,0
|
|
20230720,173200,739746610,5020,5020,5020,5020,0
|
|
20230720,173100,739746610,5020,5020,5020,5020,0
|
|
20230720,173000,739746610,5020,5020,5020,5020,0
|
|
20230720,172900,739746610,5020,5020,5020,5020,0
|
|
20230720,172800,739746610,5020,5020,5020,5020,0
|
|
20230720,172700,739746610,5020,5020,5020,5020,0
|
|
20230720,172600,739746610,5020,5020,5020,5020,0
|
|
20230720,172500,739746610,5020,5020,5020,5020,0
|
|
20230720,172400,739746610,5020,5020,5020,5020,0
|
|
20230720,172300,739746610,5020,5020,5020,5020,0
|
|
20230720,172200,739746610,5020,5020,5020,5020,0
|
|
20230720,172100,739746610,5020,5020,5020,5020,0
|
|
20230720,172000,739746610,5020,5020,5020,5020,0
|
|
20230720,171900,739746610,5020,5020,5020,5020,0
|
|
20230720,171800,739746610,5020,5020,5020,5020,0
|
|
20230720,171700,739746610,5020,5020,5020,5020,0
|
|
20230720,171600,739746610,5020,5020,5020,5020,0
|
|
20230720,171500,739746610,5020,5020,5020,5020,0
|
|
20230720,171400,739746610,5020,5020,5020,5020,0
|
|
20230720,171300,739746610,5020,5020,5020,5020,3323
|
|
20230720,171200,739746610,5020,5020,5020,5020,0
|
|
20230720,171100,739746610,5020,5020,5020,5020,0
|
|
20230720,171000,739746610,5020,5020,5020,5020,0
|
|
20230720,170900,739746610,5020,5020,5020,5020,0
|
|
20230720,170800,739746610,5020,5020,5020,5020,0
|
|
20230720,170700,739746610,5020,5020,5020,5020,0
|
|
20230720,170600,739746610,5020,5020,5020,5020,0
|
|
20230720,170500,739746610,5020,5020,5020,5020,0
|
|
20230720,170400,739746610,5020,5020,5020,5020,0
|
|
20230720,170300,739746610,5020,5020,5020,5020,0
|
|
20230720,170200,739746610,5020,5020,5020,5020,0
|
|
20230720,170100,739746610,5020,5020,5020,5020,0
|
|
20230720,170000,739746610,5020,5020,5020,5020,0
|
|
20230720,165900,739746610,5020,5020,5020,5020,0
|
|
20230720,165800,739746610,5020,5020,5020,5020,0
|
|
20230720,165700,739746610,5020,5020,5020,5020,0
|
|
20230720,165600,739746610,5020,5020,5020,5020,0
|
|
20230720,165500,739746610,5020,5020,5020,5020,0
|
|
20230720,165400,739746610,5020,5020,5020,5020,0
|
|
20230720,165300,739746610,5020,5020,5020,5020,0
|
|
20230720,165200,739746610,5020,5020,5020,5020,0
|
|
20230720,165100,739746610,5020,5020,5020,5020,0
|
|
20230720,165000,739746610,5020,5020,5020,5020,0
|
|
20230720,164900,739746610,5020,5020,5020,5020,0
|
|
20230720,164800,739746610,5020,5020,5020,5020,0
|
|
20230720,164700,739746610,5020,5020,5020,5020,0
|
|
20230720,164600,739746610,5020,5020,5020,5020,0
|
|
20230720,164500,739746610,5020,5020,5020,5020,0
|
|
20230720,164400,739746610,5020,5020,5020,5020,0
|
|
20230720,164300,739746610,5020,5020,5020,5020,3323
|
|
20230720,164200,739746610,5020,5020,5020,5020,0
|
|
20230720,164100,739746610,5020,5020,5020,5020,0
|
|
20230720,164000,739746610,5020,5020,5020,5020,0
|
|
20230720,163900,739746610,5020,5020,5020,5020,0
|
|
20230720,163800,739746610,5020,5020,5020,5020,0
|
|
20230720,163700,739746610,5020,5020,5020,5020,0
|
|
20230720,163600,739746610,5020,5020,5020,5020,0
|
|
20230720,163500,739746610,5020,5020,5020,5020,0
|
|
20230720,163400,739746610,5020,5020,5020,5020,0
|
|
20230720,163300,739746610,5020,5020,5020,5020,0
|
|
20230720,163200,739746610,5020,5020,5020,5020,0
|
|
20230720,163100,739746610,5020,5020,5020,5020,0
|
|
20230720,163000,739746610,5020,5020,5020,5020,0
|
|
20230720,162900,739746610,5020,5020,5020,5020,0
|
|
20230720,162800,739746610,5020,5020,5020,5020,0
|
|
20230720,162700,739746610,5020,5020,5020,5020,0
|
|
20230720,162600,739746610,5020,5020,5020,5020,0
|
|
20230720,162500,739746610,5020,5020,5020,5020,0
|
|
20230720,162400,739746610,5020,5020,5020,5020,0
|
|
20230720,162300,739746610,5020,5020,5020,5020,0
|
|
20230720,162200,739746610,5020,5020,5020,5020,0
|
|
20230720,162100,739746610,5020,5020,5020,5020,0
|
|
20230720,162000,739746610,5020,5020,5020,5020,0
|
|
20230720,161900,739746610,5020,5020,5020,5020,0
|
|
20230720,161800,739746610,5020,5020,5020,5020,0
|
|
20230720,161700,739746610,5020,5020,5020,5020,0
|
|
20230720,161600,739746610,5020,5020,5020,5020,0
|
|
20230720,161500,739746610,5020,5020,5020,5020,0
|
|
20230720,161400,739746610,5020,5020,5020,5020,0
|
|
20230720,161300,739746610,5020,5020,5020,5020,3323
|
|
20230720,161200,739746610,5020,5020,5020,5020,0
|
|
20230720,161100,739746610,5020,5020,5020,5020,0
|
|
20230720,161000,739746610,5020,5020,5020,5020,0
|
|
20230720,160900,739746610,5020,5020,5020,5020,0
|
|
20230720,160800,739746610,5020,5020,5020,5020,0
|
|
20230720,160700,739746610,5020,5020,5020,5020,0
|
|
20230720,160600,739746610,5020,5020,5020,5020,0
|
|
20230720,160500,739746610,5020,5020,5020,5020,0
|
|
20230720,160400,739746610,5020,5020,5020,5020,0
|
|
20230720,160300,739746610,5020,5020,5020,5020,0
|
|
20230720,160200,739746610,5020,5020,5020,5020,0
|
|
20230720,160100,739746610,5020,5020,5020,5020,0
|
|
20230720,160000,739746610,5020,5020,5020,5020,0
|
|
20230720,155900,739746610,5020,5020,5020,5020,0
|
|
20230720,155800,739746610,5020,5020,5020,5020,0
|
|
20230720,155700,739746610,5020,5020,5020,5020,0
|
|
20230720,155600,739746610,5020,5020,5020,5020,0
|
|
20230720,155500,739746610,5020,5020,5020,5020,0
|
|
20230720,155400,739746610,5020,5020,5020,5020,0
|
|
20230720,155300,739746610,5020,5020,5020,5020,0
|
|
20230720,155200,739746610,5020,5020,5020,5020,0
|
|
20230720,155100,739746610,5020,5020,5020,5020,0
|
|
20230720,155000,739746610,5020,5020,5020,5020,0
|
|
20230720,154900,739746610,5020,5020,5020,5020,0
|
|
20230720,154800,739746610,5020,5020,5020,5020,0
|
|
20230720,154700,739746610,5020,5020,5020,5020,0
|
|
20230720,154600,739746610,5020,5020,5020,5020,0
|
|
20230720,154500,739746610,5020,5020,5020,5020,0
|
|
20230720,154400,739746610,5020,5020,5020,5020,0
|
|
20230720,154300,739746610,5020,5020,5020,5020,3323
|
|
20230720,154200,739746610,5020,5020,5020,5020,0
|
|
20230720,154100,739746610,5020,5020,5020,5020,0
|
|
20230720,154000,739746610,5020,5020,5020,5020,0
|
|
20230720,153900,739746610,5020,5020,5020,5020,0
|
|
20230720,153800,739746610,5020,5020,5020,5020,0
|
|
20230720,153700,739746610,5020,5020,5020,5020,0
|
|
20230720,153600,739746610,5020,5020,5020,5020,0
|
|
20230720,153500,739746610,5020,5020,5020,5020,0
|
|
20230720,153400,739746610,5020,5020,5020,5020,0
|
|
20230720,153300,739746610,5020,5020,5020,5020,0
|
|
20230720,153200,739746610,5020,5020,5020,5020,0
|
|
20230720,153100,739746610,5020,5020,5020,5020,0
|
|
20230720,153000,739746610,5020,5020,5020,5020,3323
|
|
20230720,152900,723065150,5040,5040,5040,5040,0
|
|
20230720,152800,723065150,5040,5040,5040,5040,0
|
|
20230720,152700,723065150,5040,5040,5040,5040,0
|
|
20230720,152600,723065150,5040,5040,5040,5040,0
|
|
20230720,152500,723065150,5040,5040,5040,5040,0
|
|
20230720,152400,723065150,5040,5040,5040,5040,0
|
|
20230720,152300,723065150,5040,5040,5040,5040,0
|
|
20230720,152200,723065150,5040,5040,5040,5040,0
|
|
20230720,152100,723065150,5040,5040,5040,5040,0
|
|
20230720,152000,723065150,5040,5040,5040,5040,0
|
|
20230720,151900,723065150,5040,5040,5040,5040,2
|
|
20230720,151800,723055070,5040,5040,5040,5030,24
|
|
20230720,151700,722934320,5030,5030,5040,5030,7
|
|
20230720,151600,722899090,5040,5040,5040,5040,30
|
|
20230720,151500,722747890,5040,5030,5040,5030,232
|
|
20230720,151400,721580610,5030,5030,5030,5030,47
|
|
20230720,151300,721344200,5030,5030,5040,5030,104
|
|
20230720,151200,720820840,5040,5040,5040,5040,1
|
|
20230720,151100,720815800,5030,5040,5040,5030,2
|
|
20230720,151000,720805730,5020,5020,5040,5020,383
|
|
20230720,150900,718879600,5030,5030,5030,5030,74
|
|
20230720,150800,718507380,5030,5030,5030,5030,20
|
|
20230720,150700,718406780,5030,5030,5030,5030,17
|
|
20230720,150600,718321270,5030,5010,5030,5010,846
|
|
20230720,150500,714075750,5010,5010,5010,5010,0
|
|
20230720,150400,714075750,5010,5010,5010,5010,1606
|
|
20230720,150300,706029690,5010,5010,5010,5010,3
|
|
20230720,150200,706014660,5020,5020,5020,5020,0
|
|
20230720,150100,706014660,5020,5020,5020,5020,1
|
|
20230720,150000,706009640,5010,5010,5020,5010,92
|
|
20230720,145900,705548480,5010,5010,5030,5010,291
|
|
20230720,145800,704088010,5030,5010,5030,5010,544
|
|
20230720,145700,701358820,5010,5020,5020,5010,960
|
|
20230720,145600,696540370,5020,5010,5020,5010,359
|
|
20230720,145500,694740800,5010,5020,5020,5010,281
|
|
20230720,145400,693331500,5030,5030,5030,5030,2
|
|
20230720,145300,693321440,5010,5010,5010,5010,332
|
|
20230720,145200,691658120,5020,5010,5020,5010,437
|
|
20230720,145100,689464950,5020,5010,5020,5010,127
|
|
20230720,145000,688828660,5010,5010,5010,5010,4459
|
|
20230720,144900,666489070,5010,5010,5010,5010,136
|
|
20230720,144800,665807710,5010,5010,5010,5010,0
|
|
20230720,144700,665807710,5010,5010,5010,5010,392
|
|
20230720,144600,663843790,5010,5010,5010,5010,0
|
|
20230720,144500,663843790,5010,5010,5010,5010,135
|
|
20230720,144400,663167440,5010,5020,5020,5010,259
|
|
20230720,144300,661869840,5010,5010,5010,5010,467
|
|
20230720,144200,659530170,5010,5020,5020,5010,615
|
|
20230720,144100,656443430,5020,5020,5020,5020,430
|
|
20230720,144000,654284830,5010,5010,5010,5010,0
|
|
20230720,143900,654284830,5010,5010,5020,5010,152
|
|
20230720,143800,653523110,5010,5010,5010,5010,181
|
|
20230720,143700,652616300,5010,5010,5010,5010,201
|
|
20230720,143600,651609290,5010,5010,5010,5010,132
|
|
20230720,143500,650947970,5010,5010,5010,5010,3
|
|
20230720,143400,650932940,5010,5010,5010,5010,332
|
|
20230720,143300,649269620,5010,5010,5010,5010,57
|
|
20230720,143200,648984050,5010,5010,5010,5010,135
|
|
20230720,143100,648307700,5010,5010,5010,5010,262
|
|
20230720,143000,646995080,5030,5030,5030,5010,497
|
|
20230720,142900,644500360,5030,5030,5030,5030,0
|
|
20230720,142800,644500360,5030,5020,5030,5020,435
|
|
20230720,142700,642315660,5030,5020,5030,5020,62
|
|
20230720,142600,642004370,5020,5020,5020,5020,79
|
|
20230720,142500,641607790,5020,5020,5020,5020,258
|
|
20230720,142400,640312630,5020,5020,5020,5020,78
|
|
20230720,142300,639921070,5020,5030,5030,5020,58
|
|
20230720,142200,639629900,5020,5010,5020,5010,529
|
|
20230720,142100,636976330,5010,5010,5010,5010,4
|
|
20230720,142000,636956290,5010,5010,5010,5010,1062
|
|
20230720,141900,631635670,5010,5010,5010,5010,57
|
|
20230720,141800,631350100,5010,5010,5010,5010,1275
|
|
20230720,141700,624962350,5010,5010,5010,5010,60
|
|
20230720,141600,624661750,5020,5020,5020,5020,57
|
|
20230720,141500,624375610,5020,5020,5020,5020,276
|
|
20230720,141400,622990090,5020,5020,5020,5010,84
|
|
20230720,141300,622569010,5020,5020,5020,5010,131
|
|
20230720,141200,621912140,5010,5030,5030,5010,238
|
|
20230720,141100,620717940,5020,5020,5020,5020,131
|
|
20230720,141000,620060320,5020,5020,5020,5020,4
|
|
20230720,140900,620040240,5020,5020,5020,5020,333
|
|
20230720,140800,618368580,5020,5020,5020,5020,157
|
|
20230720,140700,617580440,5030,5040,5040,5020,296
|
|
20230720,140600,616091320,5020,5020,5020,5020,257
|
|
20230720,140500,614801180,5020,5020,5020,5020,132
|
|
20230720,140400,614138540,5030,5030,5030,5030,0
|
|
20230720,140300,614138540,5030,5020,5030,5020,337
|
|
20230720,140200,612446790,5020,5030,5030,5020,1010
|
|
20230720,140100,607376490,5030,5020,5030,5020,214
|
|
20230720,140000,606300820,5020,5020,5020,5020,402
|
|
20230720,135900,604282780,5030,5020,5030,5020,76
|
|
20230720,135800,603901250,5020,5020,5020,5020,57
|
|
20230720,135700,603615110,5020,5020,5030,5020,327
|
|
20230720,135600,601973070,5020,5020,5020,5020,204
|
|
20230720,135500,600948990,5020,5020,5030,5020,182
|
|
20230720,135400,600034850,5020,5020,5030,5020,242
|
|
20230720,135300,598819510,5020,5020,5020,5020,204
|
|
20230720,135200,597795430,5020,5040,5040,5020,133
|
|
20230720,135100,597127750,5040,5030,5040,5030,193
|
|
20230720,135000,596156950,5020,5020,5030,5020,344
|
|
20230720,134900,594429960,5030,5020,5030,5020,301
|
|
20230720,134800,592917890,5020,5020,5030,5020,81
|
|
20230720,134700,592511260,5020,5020,5020,5020,422
|
|
20230720,134600,590392820,5020,5020,5020,5020,135
|
|
20230720,134500,589715120,5020,5020,5020,5020,0
|
|
20230720,134400,589715120,5020,5040,5040,5020,382
|
|
20230720,134300,587796480,5030,5010,5030,5010,501
|
|
20230720,134200,585279030,5010,5010,5010,5010,79
|
|
20230720,134100,584883240,5020,5010,5030,5010,264
|
|
20230720,134000,583560540,5020,5010,5020,5010,806
|
|
20230720,133900,579515170,5010,5020,5030,5010,259
|
|
20230720,133800,578214870,5010,5010,5010,5010,132
|
|
20230720,133700,577553550,5010,5020,5020,5010,366
|
|
20230720,133600,575719880,5010,5010,5020,5010,138
|
|
20230720,133500,575028440,5010,5010,5010,5010,60
|
|
20230720,133400,574727840,5010,5010,5020,5010,278
|
|
20230720,133300,573335040,5010,5010,5010,5010,57
|
|
20230720,133200,573049470,5020,5020,5030,5020,414
|
|
20230720,133100,570971090,5020,5020,5020,5010,398
|
|
20230720,133000,568975130,5010,5020,5020,5010,71
|
|
20230720,132900,568619280,5010,5020,5020,5010,240
|
|
20230720,132800,567416570,5010,5010,5020,5010,305
|
|
20230720,132700,565888300,5010,5020,5020,5010,303
|
|
20230720,132600,564369970,5020,5020,5020,5020,11
|
|
20230720,132500,564314750,5010,5010,5010,5010,335
|
|
20230720,132400,562636400,5030,5010,5030,5010,162
|
|
20230720,132300,561823710,5020,5020,5020,5020,1004
|
|
20230720,132200,556783630,5010,5010,5020,5010,419
|
|
20230720,132100,554684340,5010,5010,5010,5010,186
|
|
20230720,132000,553752480,5020,5020,5020,5020,56
|
|
20230720,131900,553471360,5020,5010,5030,5010,440
|
|
20230720,131800,551266190,5020,5010,5030,5010,6
|
|
20230720,131700,551236090,5010,5020,5020,5010,562
|
|
20230720,131600,548416170,5020,5020,5020,5010,128
|
|
20230720,131500,547774180,5020,5010,5020,5010,281
|
|
20230720,131400,546366330,5010,5030,5030,5010,123
|
|
20230720,131300,545749130,5040,5020,5040,5010,197
|
|
20230720,131200,544761490,5020,5020,5020,5020,279
|
|
20230720,131100,543360910,5010,5010,5040,5010,1336
|
|
20230720,131000,536667520,5040,5010,5040,5010,58
|
|
20230720,130900,536376880,5020,5020,5020,5020,669
|
|
20230720,130800,533018500,5020,5020,5040,5020,517
|
|
20230720,130700,530418460,5010,5020,5020,5010,453
|
|
20230720,130600,528144430,5020,5030,5030,5020,133
|
|
20230720,130500,527476760,5020,5030,5040,5020,557
|
|
20230720,130400,524671580,5030,5020,5030,5020,1473
|
|
20230720,130300,517277020,5020,5020,5020,5020,285
|
|
20230720,130200,515846320,5020,5030,5030,5020,507
|
|
20230720,130100,513299430,5020,5020,5020,5020,0
|
|
20230720,130000,513299430,5020,5020,5020,5020,338
|
|
20230720,125900,511602670,5020,5020,5020,5020,57
|
|
20230720,125800,511316530,5020,5030,5030,5020,83
|
|
20230720,125700,510899790,5030,5030,5030,5020,195
|
|
20230720,125600,509919540,5030,5030,5030,5030,375
|
|
20230720,125500,508033290,5030,5050,5050,5030,66
|
|
20230720,125400,507701130,5030,5030,5030,5030,269
|
|
20230720,125300,506348060,5020,5020,5020,5020,205
|
|
20230720,125200,505318960,5020,5030,5030,5020,283
|
|
20230720,125100,503896790,5050,5020,5050,5020,58
|
|
20230720,125000,503605600,5030,5030,5040,5030,292
|
|
20230720,124900,502136710,5030,5030,5030,5030,186
|
|
20230720,124800,501201130,5020,5020,5020,5020,57
|
|
20230720,124700,500914990,5030,5040,5040,5030,430
|
|
20230720,124600,498752060,5030,5040,5060,5030,109
|
|
20230720,124500,498203280,5030,5030,5040,5030,1030
|
|
20230720,124400,493013990,5020,5020,5030,5020,267
|
|
20230720,124300,491673550,5020,5020,5040,5020,238
|
|
20230720,124200,490478750,5030,5020,5030,5020,198
|
|
20230720,124100,489484340,5020,5030,5030,5020,289
|
|
20230720,124000,488031240,5030,5030,5030,5030,57
|
|
20230720,123900,487744530,5030,5030,5030,5030,205
|
|
20230720,123800,486713380,5020,5020,5020,5020,56
|
|
20230720,123700,486432260,5040,5030,5060,5020,310
|
|
20230720,123600,484873590,5020,5030,5030,5020,35
|
|
20230720,123500,484697580,5030,5020,5030,5020,241
|
|
20230720,123400,483486690,5020,5030,5050,5020,218
|
|
20230720,123300,482392130,5020,5030,5030,5020,128
|
|
20230720,123200,481748990,5030,5030,5030,5030,341
|
|
20230720,123100,480033760,5020,5020,5020,5020,426
|
|
20230720,123000,477895240,5020,5020,5020,5020,57
|
|
20230720,122900,477609100,5020,5030,5030,5020,135
|
|
20230720,122800,476930650,5040,5040,5050,5020,756
|
|
20230720,122700,473121940,5020,5020,5040,5020,140
|
|
20230720,122600,472418980,5030,5040,5040,5020,220
|
|
20230720,122500,471312790,5040,5040,5040,5020,260
|
|
20230720,122400,470006890,5030,5020,5030,5020,406
|
|
20230720,122300,467968760,5020,5020,5020,5020,0
|
|
20230720,122200,467968760,5020,5020,5020,5020,336
|
|
20230720,122100,466282040,5020,5020,5020,5020,57
|
|
20230720,122000,465995900,5020,5020,5020,5020,75
|
|
20230720,121900,465619400,5020,5020,5030,5020,522
|
|
20230720,121800,462998600,5020,5020,5040,5020,145
|
|
20230720,121700,462270500,5020,5010,5020,5010,1518
|
|
20230720,121600,454650700,5010,5020,5040,5010,500
|
|
20230720,121500,452134740,5010,5020,5020,5010,920
|
|
20230720,121400,447524030,5020,5020,5020,5020,214
|
|
20230720,121300,446449750,5020,5020,5020,5020,57
|
|
20230720,121200,446163610,5020,5020,5020,5020,278
|
|
20230720,121100,444768050,5020,5020,5020,5020,600
|
|
20230720,121000,441756050,5020,5020,5030,5020,513
|
|
20230720,120900,439179430,5030,5020,5030,5020,205
|
|
20230720,120800,438150280,5020,5030,5030,5020,761
|
|
20230720,120700,434325730,5030,5030,5030,5030,980
|
|
20230720,120600,429396330,5030,5030,5040,5030,423
|
|
20230720,120500,427268630,5030,5030,5030,5030,57
|
|
20230720,120400,426981920,5030,5040,5050,5030,227
|
|
20230720,120300,425837870,5040,5030,5040,5030,276
|
|
20230720,120200,424448840,5030,5050,5050,5030,68
|
|
20230720,120100,424106580,5030,5030,5050,5020,328
|
|
20230720,120000,422456550,5020,5020,5030,5020,299
|
|
20230720,115900,420955150,5020,5020,5020,5020,132
|
|
20230720,115800,420292510,5020,5020,5020,5020,0
|
|
20230720,115700,420292510,5020,5020,5020,5020,136
|
|
20230720,115600,419609790,5020,5020,5030,5020,406
|
|
20230720,115500,417570190,5020,5020,5020,5020,75
|
|
20230720,115400,417193690,5020,5020,5040,5020,795
|
|
20230720,115300,413189470,5010,5020,5020,5010,655
|
|
20230720,115200,409904580,5020,5020,5020,5020,147
|
|
20230720,115100,409166640,5010,5030,5050,5010,134
|
|
20230720,115000,408495240,5010,5020,5020,5010,588
|
|
20230720,114900,405545520,5030,5030,5030,5020,259
|
|
20230720,114800,404244830,5020,5030,5030,5020,4531
|
|
20230720,114700,381479410,5030,5040,5040,5030,425
|
|
20230720,114600,379340200,5030,5050,5050,5030,58
|
|
20230720,114500,379048440,5030,5040,5040,5030,206
|
|
20230720,114400,378011520,5040,5030,5040,5030,336
|
|
20230720,114300,376321430,5030,5030,5030,5030,155
|
|
20230720,114200,375541780,5030,5030,5030,5030,57
|
|
20230720,114100,375255070,5040,5050,5050,5030,302
|
|
20230720,114000,373734970,5040,5040,5050,5030,1044
|
|
20230720,113900,368473760,5030,5040,5040,5030,104
|
|
20230720,113800,367949610,5040,5050,5050,5040,233
|
|
20230720,113700,366774320,5070,5040,5070,5040,68
|
|
20230720,113600,366431570,5070,5050,5070,5040,286
|
|
20230720,113500,364989580,5040,5040,5080,5040,130
|
|
20230720,113400,364334240,5040,5080,5080,5040,460
|
|
20230720,113300,362014500,5070,5040,5070,5030,6512
|
|
20230720,113200,329121270,5030,5030,5030,5030,132
|
|
20230720,113100,328457310,5040,5040,5040,5030,409
|
|
20230720,113000,326399970,5040,5040,5050,5040,119
|
|
20230720,112900,325800200,5030,5030,5030,5030,236
|
|
20230720,112800,324613120,5030,5030,5040,5030,354
|
|
20230720,112700,322832300,5030,5030,5030,5030,0
|
|
20230720,112600,322832300,5030,5030,5030,5030,278
|
|
20230720,112500,321433960,5030,5030,5030,5030,215
|
|
20230720,112400,320352510,5030,5030,5030,5030,1270
|
|
20230720,112300,313964410,5030,5030,5030,5030,62
|
|
20230720,112200,313652550,5040,5030,5040,5030,280
|
|
20230720,112100,312244140,5030,5040,5040,5030,296
|
|
20230720,112000,310754360,5040,5040,5040,5030,63
|
|
20230720,111900,310437410,5040,5040,5040,5030,517
|
|
20230720,111800,307835840,5030,5030,5030,5030,57
|
|
20230720,111700,307549130,5030,5030,5030,5030,132
|
|
20230720,111600,306885170,5050,5050,5050,5050,1
|
|
20230720,111500,306880120,5030,5050,5050,5030,337
|
|
20230720,111400,305184990,5040,5050,5050,5040,128
|
|
20230720,111300,304539860,5040,5050,5050,5040,134
|
|
20230720,111200,303864480,5050,5050,5050,5040,268
|
|
20230720,111100,302513700,5050,5050,5050,5040,270
|
|
20230720,111000,301152880,5050,5030,5050,5030,378
|
|
20230720,110900,299249640,5040,5050,5050,5040,844
|
|
20230720,110800,294990880,5040,5050,5050,5040,21
|
|
20230720,110700,294884960,5050,5040,5050,5030,2102
|
|
20230720,110600,284278190,5030,5030,5050,5030,323
|
|
20230720,110500,282653160,5030,5030,5030,5030,178
|
|
20230720,110400,281757820,5030,5030,5030,5030,194
|
|
20230720,110300,280782000,5050,5030,5050,5020,466
|
|
20230720,110200,278439730,5030,5030,5050,5020,852
|
|
20230720,110100,274155870,5020,5030,5050,5020,252
|
|
20230720,110000,272888630,5040,5030,5040,5020,202
|
|
20230720,105900,271874560,5020,5030,5040,5020,1944
|
|
20230720,105800,262097550,5030,5030,5030,5030,61
|
|
20230720,105700,261790720,5050,5040,5050,5040,2119
|
|
20230720,105600,251110910,5040,5040,5050,5040,478
|
|
20230720,105500,248699760,5050,5040,5050,5040,68
|
|
20230720,105400,248356930,5040,5050,5050,5040,84
|
|
20230720,105300,247933560,5040,5050,5060,5040,345
|
|
20230720,105200,246193210,5060,5060,5060,5040,77
|
|
20230720,105100,245805090,5040,5050,5070,5040,65
|
|
20230720,105000,245477410,5040,5040,5070,5030,2487
|
|
20230720,104900,232944210,5050,5030,5050,5030,152
|
|
20230720,104800,232179630,5050,5040,5070,5030,760
|
|
20230720,104700,228349740,5040,5030,5040,5030,437
|
|
20230720,104600,226149880,5030,5030,5030,5030,215
|
|
20230720,104500,225068430,5030,5030,5030,5030,250
|
|
20230720,104400,223810930,5040,5030,5040,5030,346
|
|
20230720,104300,222070450,5030,5040,5040,5030,144
|
|
20230720,104200,221346090,5030,5030,5030,5030,138
|
|
20230720,104100,220651950,5040,5040,5040,5040,300
|
|
20230720,104000,219139950,5070,5040,5070,5030,209
|
|
20230720,103900,218086600,5070,5040,5070,5030,1696
|
|
20230720,103800,209536240,5070,5040,5070,5040,277
|
|
20230720,103700,208140130,5070,5040,5070,5040,291
|
|
20230720,103600,206671260,5040,5050,5050,5040,258
|
|
20230720,103500,205370510,5040,5040,5040,5040,75
|
|
20230720,103400,204992510,5040,5050,5050,5040,271
|
|
20230720,103300,203626530,5040,5040,5040,5040,464
|
|
20230720,103200,201287970,5050,5050,5050,5050,42
|
|
20230720,103100,201075870,5050,5050,5060,5050,960
|
|
20230720,103000,196227860,5050,5070,5070,5050,60
|
|
20230720,102900,195924840,5040,5050,5070,5040,643
|
|
20230720,102800,192679090,5040,5050,5050,5040,870
|
|
20230720,102700,188287600,5060,5060,5070,5050,1833
|
|
20230720,102600,179027230,5050,5050,5050,5050,207
|
|
20230720,102500,177981880,5050,5050,5050,5050,332
|
|
20230720,102400,176305280,5060,5060,5060,5060,95
|
|
20230720,102300,175824580,5060,5050,5060,5050,137
|
|
20230720,102200,175132710,5080,5060,5080,5050,291
|
|
20230720,102100,173662580,5070,5050,5070,5050,589
|
|
20230720,102000,170687170,5050,5060,5060,5050,112
|
|
20230720,101900,170121050,5050,5050,5060,5050,282
|
|
20230720,101800,168696940,5060,5050,5060,5050,197
|
|
20230720,101700,167702080,5050,5050,5060,5050,178
|
|
20230720,101600,166803000,5050,5050,5060,5050,391
|
|
20230720,101500,164828430,5050,5050,5060,5050,222
|
|
20230720,101400,163706430,5050,5050,5050,5040,236
|
|
20230720,101300,162514640,5050,5050,5050,5050,312
|
|
20230720,101200,160939040,5050,5050,5050,5050,829
|
|
20230720,101100,156752590,5050,5050,5050,5050,2720
|
|
20230720,101000,143016590,5060,5060,5060,5050,980
|
|
20230720,100900,138058540,5060,5060,5060,5060,405
|
|
20230720,100800,136009240,5060,5070,5070,5060,695
|
|
20230720,100700,132492520,5060,5070,5080,5060,120
|
|
20230720,100600,131884680,5070,5070,5080,5060,566
|
|
20230720,100500,129015800,5060,5060,5060,5060,104
|
|
20230720,100400,128489560,5070,5070,5090,5060,225
|
|
20230720,100300,127349360,5060,5060,5070,5060,389
|
|
20230720,100200,125381010,5070,5060,5070,5060,791
|
|
20230720,100100,121378010,5060,5070,5070,5060,167
|
|
20230720,100000,120531890,5100,5090,5100,5060,1648
|
|
20230720,095900,112164420,5090,5090,5090,5090,27
|
|
20230720,095800,112026990,5090,5080,5100,5080,188
|
|
20230720,095700,111071390,5090,5080,5090,5080,353
|
|
20230720,095600,109276620,5090,5100,5100,5090,1758
|
|
20230720,095500,100318020,5110,5110,5110,5100,170
|
|
20230720,095400,99449890,5120,5100,5120,5100,102
|
|
20230720,095300,98929150,5110,5110,5130,5110,1735
|
|
20230720,095200,90062640,5110,5110,5110,5100,1762
|
|
20230720,095100,81059390,5120,5120,5130,5120,351
|
|
20230720,095000,79262170,5130,5130,5130,5130,106
|
|
20230720,094900,78718390,5130,5130,5130,5130,132
|
|
20230720,094800,78041230,5130,5140,5140,5130,503
|
|
20230720,094700,75458730,5140,5150,5150,5140,650
|
|
20230720,094600,72111980,5180,5160,5180,5160,373
|
|
20230720,094500,70181300,5190,5190,5190,5190,2
|
|
20230720,094400,70170920,5170,5190,5200,5170,278
|
|
20230720,094300,68733150,5180,5180,5180,5180,85
|
|
20230720,094200,68292850,5200,5200,5200,5200,50
|
|
20230720,094100,68032850,5210,5190,5210,5180,1193
|
|
20230720,094000,61849060,5230,5230,5230,5230,1
|
|
20230720,093900,61843830,5200,5200,5200,5200,600
|
|
20230720,093800,58723830,5200,5200,5200,5200,12
|
|
20230720,093700,58661430,5190,5190,5190,5190,205
|
|
20230720,093600,57597480,5190,5190,5190,5190,44
|
|
20230720,093500,57369120,5180,5190,5190,5180,7
|
|
20230720,093400,57332810,5180,5180,5180,5180,440
|
|
20230720,093300,55053610,5180,5200,5200,5180,288
|
|
20230720,093200,53559170,5200,5200,5200,5200,5
|
|
20230720,093100,53533170,5200,5190,5200,5190,44
|
|
20230720,093000,53304800,5180,5190,5190,5180,5
|
|
20230720,092900,53278890,5180,5180,5180,5180,20
|
|
20230720,092800,53175290,5180,5210,5210,5180,1846
|
|
20230720,092700,43603790,5190,5190,5190,5190,360
|
|
20230720,092600,41735390,5230,5230,5230,5230,0
|
|
20230720,092500,41735390,5230,5210,5230,5210,36
|
|
20230720,092400,41547470,5200,5210,5210,5200,1447
|
|
20230720,092300,34018070,5230,5230,5230,5230,14
|
|
20230720,092200,33944850,5230,5230,5230,5230,3
|
|
20230720,092100,33929160,5230,5220,5230,5180,578
|
|
20230720,092000,30912020,5230,5240,5250,5180,156
|
|
20230720,091900,30095180,5190,5190,5250,5190,1040
|
|
20230720,091800,24690420,5190,5170,5190,5170,746
|
|
20230720,091700,20830340,5170,5170,5170,5170,101
|
|
20230720,091600,20308170,5170,5170,5170,5160,28
|
|
20230720,091500,20163420,5140,5140,5140,5140,14
|
|
20230720,091400,20091460,5140,5180,5180,5140,211
|
|
20230720,091300,19006850,5140,5140,5140,5140,0
|
|
20230720,091200,19006850,5140,5140,5140,5140,0
|
|
20230720,091100,19006850,5140,5160,5160,5140,100
|
|
20230720,091000,18492170,5140,5150,5150,5140,383
|
|
20230720,090900,16519730,5160,5180,5180,5160,28
|
|
20230720,090800,16375100,5150,5150,5150,5150,1
|
|
20230720,090700,16369950,5180,5180,5180,5180,100
|
|
20230720,090600,15851950,5150,5180,5180,5150,132
|
|
20230720,090500,15172090,5150,5160,5160,5150,446
|
|
20230720,090400,12874090,5180,5180,5180,5180,2
|
|
20230720,090300,12863730,5160,5160,5160,5160,0
|
|
20230720,090200,12863730,5160,5160,5160,5160,1950
|
|
20230720,090100,2801730,5160,5160,5160,5160,13
|
|
20230720,090000,2734650,5150,5150,5150,5150,531
|