678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,201500,355841420,5020,5020,5020,5020,620
|
|
20230704,201400,355841420,5020,5020,5020,5020,0
|
|
20230704,201300,355841420,5020,5020,5020,5020,0
|
|
20230704,201200,355841420,5020,5020,5020,5020,0
|
|
20230704,201100,355841420,5020,5020,5020,5020,0
|
|
20230704,201000,355841420,5020,5020,5020,5020,0
|
|
20230704,200900,355841420,5020,5020,5020,5020,0
|
|
20230704,200800,355841420,5020,5020,5020,5020,0
|
|
20230704,200700,355841420,5020,5020,5020,5020,0
|
|
20230704,200600,355841420,5020,5020,5020,5020,0
|
|
20230704,200500,355841420,5020,5020,5020,5020,0
|
|
20230704,200400,355841420,5020,5020,5020,5020,0
|
|
20230704,200300,355841420,5020,5020,5020,5020,0
|
|
20230704,200200,355841420,5020,5020,5020,5020,0
|
|
20230704,200100,355841420,5020,5020,5020,5020,0
|
|
20230704,200000,355841420,5020,5020,5020,5020,0
|
|
20230704,195900,355841420,5020,5020,5020,5020,0
|
|
20230704,195800,355841420,5020,5020,5020,5020,0
|
|
20230704,195700,355841420,5020,5020,5020,5020,0
|
|
20230704,195600,355841420,5020,5020,5020,5020,0
|
|
20230704,195500,355841420,5020,5020,5020,5020,0
|
|
20230704,195400,355841420,5020,5020,5020,5020,0
|
|
20230704,195300,355841420,5020,5020,5020,5020,0
|
|
20230704,195200,355841420,5020,5020,5020,5020,0
|
|
20230704,195100,355841420,5020,5020,5020,5020,0
|
|
20230704,195000,355841420,5020,5020,5020,5020,0
|
|
20230704,194900,355841420,5020,5020,5020,5020,0
|
|
20230704,194800,355841420,5020,5020,5020,5020,0
|
|
20230704,194700,355841420,5020,5020,5020,5020,0
|
|
20230704,194600,355841420,5020,5020,5020,5020,0
|
|
20230704,194500,355841420,5020,5020,5020,5020,620
|
|
20230704,194400,355841420,5020,5020,5020,5020,0
|
|
20230704,194300,355841420,5020,5020,5020,5020,0
|
|
20230704,194200,355841420,5020,5020,5020,5020,0
|
|
20230704,194100,355841420,5020,5020,5020,5020,0
|
|
20230704,194000,355841420,5020,5020,5020,5020,0
|
|
20230704,193900,355841420,5020,5020,5020,5020,0
|
|
20230704,193800,355841420,5020,5020,5020,5020,0
|
|
20230704,193700,355841420,5020,5020,5020,5020,0
|
|
20230704,193600,355841420,5020,5020,5020,5020,0
|
|
20230704,193500,355841420,5020,5020,5020,5020,0
|
|
20230704,193400,355841420,5020,5020,5020,5020,0
|
|
20230704,193300,355841420,5020,5020,5020,5020,0
|
|
20230704,193200,355841420,5020,5020,5020,5020,0
|
|
20230704,193100,355841420,5020,5020,5020,5020,0
|
|
20230704,193000,355841420,5020,5020,5020,5020,0
|
|
20230704,192900,355841420,5020,5020,5020,5020,0
|
|
20230704,192800,355841420,5020,5020,5020,5020,0
|
|
20230704,192700,355841420,5020,5020,5020,5020,0
|
|
20230704,192600,355841420,5020,5020,5020,5020,0
|
|
20230704,192500,355841420,5020,5020,5020,5020,0
|
|
20230704,192400,355841420,5020,5020,5020,5020,0
|
|
20230704,192300,355841420,5020,5020,5020,5020,0
|
|
20230704,192200,355841420,5020,5020,5020,5020,0
|
|
20230704,192100,355841420,5020,5020,5020,5020,0
|
|
20230704,192000,355841420,5020,5020,5020,5020,0
|
|
20230704,191900,355841420,5020,5020,5020,5020,0
|
|
20230704,191800,355841420,5020,5020,5020,5020,0
|
|
20230704,191700,355841420,5020,5020,5020,5020,0
|
|
20230704,191600,355841420,5020,5020,5020,5020,0
|
|
20230704,191500,355841420,5020,5020,5020,5020,620
|
|
20230704,191400,355841420,5020,5020,5020,5020,0
|
|
20230704,191300,355841420,5020,5020,5020,5020,0
|
|
20230704,191200,355841420,5020,5020,5020,5020,0
|
|
20230704,191100,355841420,5020,5020,5020,5020,0
|
|
20230704,191000,355841420,5020,5020,5020,5020,0
|
|
20230704,190900,355841420,5020,5020,5020,5020,0
|
|
20230704,190800,355841420,5020,5020,5020,5020,0
|
|
20230704,190700,355841420,5020,5020,5020,5020,0
|
|
20230704,190600,355841420,5020,5020,5020,5020,0
|
|
20230704,190500,355841420,5020,5020,5020,5020,0
|
|
20230704,190400,355841420,5020,5020,5020,5020,0
|
|
20230704,190300,355841420,5020,5020,5020,5020,0
|
|
20230704,190200,355841420,5020,5020,5020,5020,0
|
|
20230704,190100,355841420,5020,5020,5020,5020,0
|
|
20230704,190000,355841420,5020,5020,5020,5020,0
|
|
20230704,185900,355841420,5020,5020,5020,5020,0
|
|
20230704,185800,355841420,5020,5020,5020,5020,0
|
|
20230704,185700,355841420,5020,5020,5020,5020,0
|
|
20230704,185600,355841420,5020,5020,5020,5020,0
|
|
20230704,185500,355841420,5020,5020,5020,5020,0
|
|
20230704,185400,355841420,5020,5020,5020,5020,0
|
|
20230704,185300,355841420,5020,5020,5020,5020,0
|
|
20230704,185200,355841420,5020,5020,5020,5020,0
|
|
20230704,185100,355841420,5020,5020,5020,5020,0
|
|
20230704,185000,355841420,5020,5020,5020,5020,0
|
|
20230704,184900,355841420,5020,5020,5020,5020,0
|
|
20230704,184800,355841420,5020,5020,5020,5020,0
|
|
20230704,184700,355841420,5020,5020,5020,5020,0
|
|
20230704,184600,355841420,5020,5020,5020,5020,0
|
|
20230704,184500,355841420,5020,5020,5020,5020,620
|
|
20230704,184400,355841420,5020,5020,5020,5020,0
|
|
20230704,184300,355841420,5020,5020,5020,5020,0
|
|
20230704,184200,355841420,5020,5020,5020,5020,0
|
|
20230704,184100,355841420,5020,5020,5020,5020,0
|
|
20230704,184000,355841420,5020,5020,5020,5020,0
|
|
20230704,183900,355841420,5020,5020,5020,5020,0
|
|
20230704,183800,355841420,5020,5020,5020,5020,0
|
|
20230704,183700,355841420,5020,5020,5020,5020,0
|
|
20230704,183600,355841420,5020,5020,5020,5020,0
|
|
20230704,183500,355841420,5020,5020,5020,5020,0
|
|
20230704,183400,355841420,5020,5020,5020,5020,0
|
|
20230704,183300,355841420,5020,5020,5020,5020,0
|
|
20230704,183200,355841420,5020,5020,5020,5020,0
|
|
20230704,183100,355841420,5020,5020,5020,5020,0
|
|
20230704,183000,355841420,5020,5020,5020,5020,0
|
|
20230704,182900,355841420,5020,5020,5020,5020,0
|
|
20230704,182800,355841420,5020,5020,5020,5020,0
|
|
20230704,182700,355841420,5020,5020,5020,5020,0
|
|
20230704,182600,355841420,5020,5020,5020,5020,0
|
|
20230704,182500,355841420,5020,5020,5020,5020,0
|
|
20230704,182400,355841420,5020,5020,5020,5020,0
|
|
20230704,182300,355841420,5020,5020,5020,5020,0
|
|
20230704,182200,355841420,5020,5020,5020,5020,0
|
|
20230704,182100,355841420,5020,5020,5020,5020,0
|
|
20230704,182000,355841420,5020,5020,5020,5020,0
|
|
20230704,181900,355841420,5020,5020,5020,5020,0
|
|
20230704,181800,355841420,5020,5020,5020,5020,0
|
|
20230704,181700,355841420,5020,5020,5020,5020,0
|
|
20230704,181600,355841420,5020,5020,5020,5020,0
|
|
20230704,181500,355841420,5020,5020,5020,5020,620
|
|
20230704,181400,355841420,5020,5020,5020,5020,0
|
|
20230704,181300,355841420,5020,5020,5020,5020,0
|
|
20230704,181200,355841420,5020,5020,5020,5020,0
|
|
20230704,181100,355841420,5020,5020,5020,5020,0
|
|
20230704,181000,355841420,5020,5020,5020,5020,0
|
|
20230704,180900,355841420,5020,5020,5020,5020,0
|
|
20230704,180800,355841420,5020,5020,5020,5020,0
|
|
20230704,180700,355841420,5020,5020,5020,5020,0
|
|
20230704,180600,355841420,5020,5020,5020,5020,0
|
|
20230704,180500,355841420,5020,5020,5020,5020,0
|
|
20230704,180400,355841420,5020,5020,5020,5020,0
|
|
20230704,180300,355841420,5020,5020,5020,5020,0
|
|
20230704,180200,355841420,5020,5020,5020,5020,0
|
|
20230704,180100,355841420,5020,5020,5020,5020,0
|
|
20230704,180000,355841420,5020,5020,5020,5020,0
|
|
20230704,175900,355841420,5020,5020,5020,5020,0
|
|
20230704,175800,355841420,5020,5020,5020,5020,0
|
|
20230704,175700,355841420,5020,5020,5020,5020,0
|
|
20230704,175600,355841420,5020,5020,5020,5020,0
|
|
20230704,175500,355841420,5020,5020,5020,5020,0
|
|
20230704,175400,355841420,5020,5020,5020,5020,0
|
|
20230704,175300,355841420,5020,5020,5020,5020,0
|
|
20230704,175200,355841420,5020,5020,5020,5020,0
|
|
20230704,175100,355841420,5020,5020,5020,5020,0
|
|
20230704,175000,355841420,5020,5020,5020,5020,0
|
|
20230704,174900,355841420,5020,5020,5020,5020,0
|
|
20230704,174800,355841420,5020,5020,5020,5020,0
|
|
20230704,174700,355841420,5020,5020,5020,5020,0
|
|
20230704,174600,355841420,5020,5020,5020,5020,0
|
|
20230704,174500,355841420,5020,5020,5020,5020,620
|
|
20230704,174400,355841420,5020,5020,5020,5020,0
|
|
20230704,174300,355841420,5020,5020,5020,5020,0
|
|
20230704,174200,355841420,5020,5020,5020,5020,0
|
|
20230704,174100,355841420,5020,5020,5020,5020,0
|
|
20230704,174000,355841420,5020,5020,5020,5020,0
|
|
20230704,173900,355841420,5020,5020,5020,5020,0
|
|
20230704,173800,355841420,5020,5020,5020,5020,0
|
|
20230704,173700,355841420,5020,5020,5020,5020,0
|
|
20230704,173600,355841420,5020,5020,5020,5020,0
|
|
20230704,173500,355841420,5020,5020,5020,5020,0
|
|
20230704,173400,355841420,5020,5020,5020,5020,0
|
|
20230704,173300,355841420,5020,5020,5020,5020,0
|
|
20230704,173200,355841420,5020,5020,5020,5020,0
|
|
20230704,173100,355841420,5020,5020,5020,5020,0
|
|
20230704,173000,355841420,5020,5020,5020,5020,0
|
|
20230704,172900,355841420,5020,5020,5020,5020,0
|
|
20230704,172800,355841420,5020,5020,5020,5020,0
|
|
20230704,172700,355841420,5020,5020,5020,5020,0
|
|
20230704,172600,355841420,5020,5020,5020,5020,0
|
|
20230704,172500,355841420,5020,5020,5020,5020,0
|
|
20230704,172400,355841420,5020,5020,5020,5020,0
|
|
20230704,172300,355841420,5020,5020,5020,5020,0
|
|
20230704,172200,355841420,5020,5020,5020,5020,0
|
|
20230704,172100,355841420,5020,5020,5020,5020,0
|
|
20230704,172000,355841420,5020,5020,5020,5020,0
|
|
20230704,171900,355841420,5020,5020,5020,5020,0
|
|
20230704,171800,355841420,5020,5020,5020,5020,0
|
|
20230704,171700,355841420,5020,5020,5020,5020,0
|
|
20230704,171600,355841420,5020,5020,5020,5020,0
|
|
20230704,171500,355841420,5020,5020,5020,5020,620
|
|
20230704,171400,355841420,5020,5020,5020,5020,0
|
|
20230704,171300,355841420,5020,5020,5020,5020,0
|
|
20230704,171200,355841420,5020,5020,5020,5020,0
|
|
20230704,171100,355841420,5020,5020,5020,5020,0
|
|
20230704,171000,355841420,5020,5020,5020,5020,0
|
|
20230704,170900,355841420,5020,5020,5020,5020,0
|
|
20230704,170800,355841420,5020,5020,5020,5020,0
|
|
20230704,170700,355841420,5020,5020,5020,5020,0
|
|
20230704,170600,355841420,5020,5020,5020,5020,0
|
|
20230704,170500,355841420,5020,5020,5020,5020,0
|
|
20230704,170400,355841420,5020,5020,5020,5020,0
|
|
20230704,170300,355841420,5020,5020,5020,5020,0
|
|
20230704,170200,355841420,5020,5020,5020,5020,0
|
|
20230704,170100,355841420,5020,5020,5020,5020,0
|
|
20230704,170000,355841420,5020,5020,5020,5020,0
|
|
20230704,165900,355841420,5020,5020,5020,5020,0
|
|
20230704,165800,355841420,5020,5020,5020,5020,0
|
|
20230704,165700,355841420,5020,5020,5020,5020,0
|
|
20230704,165600,355841420,5020,5020,5020,5020,0
|
|
20230704,165500,355841420,5020,5020,5020,5020,0
|
|
20230704,165400,355841420,5020,5020,5020,5020,0
|
|
20230704,165300,355841420,5020,5020,5020,5020,0
|
|
20230704,165200,355841420,5020,5020,5020,5020,0
|
|
20230704,165100,355841420,5020,5020,5020,5020,0
|
|
20230704,165000,355841420,5020,5020,5020,5020,0
|
|
20230704,164900,355841420,5020,5020,5020,5020,0
|
|
20230704,164800,355841420,5020,5020,5020,5020,0
|
|
20230704,164700,355841420,5020,5020,5020,5020,0
|
|
20230704,164600,355841420,5020,5020,5020,5020,0
|
|
20230704,164500,355841420,5020,5020,5020,5020,620
|
|
20230704,164400,355841420,5020,5020,5020,5020,0
|
|
20230704,164300,355841420,5020,5020,5020,5020,0
|
|
20230704,164200,355841420,5020,5020,5020,5020,0
|
|
20230704,164100,355841420,5020,5020,5020,5020,0
|
|
20230704,164000,355841420,5020,5020,5020,5020,0
|
|
20230704,163900,355841420,5020,5020,5020,5020,0
|
|
20230704,163800,355841420,5020,5020,5020,5020,0
|
|
20230704,163700,355841420,5020,5020,5020,5020,0
|
|
20230704,163600,355841420,5020,5020,5020,5020,0
|
|
20230704,163500,355841420,5020,5020,5020,5020,0
|
|
20230704,163400,355841420,5020,5020,5020,5020,0
|
|
20230704,163300,355841420,5020,5020,5020,5020,0
|
|
20230704,163200,355841420,5020,5020,5020,5020,0
|
|
20230704,163100,355841420,5020,5020,5020,5020,0
|
|
20230704,163000,355841420,5020,5020,5020,5020,0
|
|
20230704,162900,355841420,5020,5020,5020,5020,0
|
|
20230704,162800,355841420,5020,5020,5020,5020,0
|
|
20230704,162700,355841420,5020,5020,5020,5020,0
|
|
20230704,162600,355841420,5020,5020,5020,5020,0
|
|
20230704,162500,355841420,5020,5020,5020,5020,0
|
|
20230704,162400,355841420,5020,5020,5020,5020,0
|
|
20230704,162300,355841420,5020,5020,5020,5020,0
|
|
20230704,162200,355841420,5020,5020,5020,5020,0
|
|
20230704,162100,355841420,5020,5020,5020,5020,0
|
|
20230704,162000,355841420,5020,5020,5020,5020,0
|
|
20230704,161900,355841420,5020,5020,5020,5020,0
|
|
20230704,161800,355841420,5020,5020,5020,5020,0
|
|
20230704,161700,355841420,5020,5020,5020,5020,0
|
|
20230704,161600,355841420,5020,5020,5020,5020,0
|
|
20230704,161500,355841420,5020,5020,5020,5020,620
|
|
20230704,161400,355841420,5020,5020,5020,5020,0
|
|
20230704,161300,355841420,5020,5020,5020,5020,0
|
|
20230704,161200,355841420,5020,5020,5020,5020,0
|
|
20230704,161100,355841420,5020,5020,5020,5020,0
|
|
20230704,161000,355841420,5020,5020,5020,5020,0
|
|
20230704,160900,355841420,5020,5020,5020,5020,0
|
|
20230704,160800,355841420,5020,5020,5020,5020,0
|
|
20230704,160700,355841420,5020,5020,5020,5020,0
|
|
20230704,160600,355841420,5020,5020,5020,5020,0
|
|
20230704,160500,355841420,5020,5020,5020,5020,0
|
|
20230704,160400,355841420,5020,5020,5020,5020,0
|
|
20230704,160300,355841420,5020,5020,5020,5020,0
|
|
20230704,160200,355841420,5020,5020,5020,5020,0
|
|
20230704,160100,355841420,5020,5020,5020,5020,0
|
|
20230704,160000,355841420,5020,5020,5020,5020,0
|
|
20230704,155900,355841420,5020,5020,5020,5020,0
|
|
20230704,155800,355841420,5020,5020,5020,5020,0
|
|
20230704,155700,355841420,5020,5020,5020,5020,0
|
|
20230704,155600,355841420,5020,5020,5020,5020,0
|
|
20230704,155500,355841420,5020,5020,5020,5020,0
|
|
20230704,155400,355841420,5020,5020,5020,5020,0
|
|
20230704,155300,355841420,5020,5020,5020,5020,0
|
|
20230704,155200,355841420,5020,5020,5020,5020,0
|
|
20230704,155100,355841420,5020,5020,5020,5020,0
|
|
20230704,155000,355841420,5020,5020,5020,5020,0
|
|
20230704,154900,355841420,5020,5020,5020,5020,0
|
|
20230704,154800,355841420,5020,5020,5020,5020,0
|
|
20230704,154700,355841420,5020,5020,5020,5020,0
|
|
20230704,154600,355841420,5020,5020,5020,5020,0
|
|
20230704,154500,355841420,5020,5020,5020,5020,620
|
|
20230704,154400,355841420,5020,5020,5020,5020,0
|
|
20230704,154300,355841420,5020,5020,5020,5020,0
|
|
20230704,154200,355841420,5020,5020,5020,5020,0
|
|
20230704,154100,355841420,5020,5020,5020,5020,0
|
|
20230704,154000,355841420,5020,5020,5020,5020,0
|
|
20230704,153900,355841420,5020,5020,5020,5020,0
|
|
20230704,153800,355841420,5020,5020,5020,5020,0
|
|
20230704,153700,355841420,5020,5020,5020,5020,0
|
|
20230704,153600,355841420,5020,5020,5020,5020,0
|
|
20230704,153500,355841420,5020,5020,5020,5020,0
|
|
20230704,153400,355841420,5020,5020,5020,5020,0
|
|
20230704,153300,355841420,5020,5020,5020,5020,0
|
|
20230704,153200,355841420,5020,5020,5020,5020,0
|
|
20230704,153100,355841420,5020,5020,5020,5020,0
|
|
20230704,153000,355841420,5020,5020,5020,5020,620
|
|
20230704,152900,352729020,5010,5010,5010,5010,0
|
|
20230704,152800,352729020,5010,5010,5010,5010,0
|
|
20230704,152700,352729020,5010,5010,5010,5010,0
|
|
20230704,152600,352729020,5010,5010,5010,5010,0
|
|
20230704,152500,352729020,5010,5010,5010,5010,0
|
|
20230704,152400,352729020,5010,5010,5010,5010,0
|
|
20230704,152300,352729020,5010,5010,5010,5010,0
|
|
20230704,152200,352729020,5010,5010,5010,5010,0
|
|
20230704,152100,352729020,5010,5010,5010,5010,0
|
|
20230704,152000,352729020,5010,5010,5010,5010,0
|
|
20230704,151900,352729020,5010,5010,5010,5010,125
|
|
20230704,151800,352102770,5010,5030,5030,5010,313
|
|
20230704,151700,350534590,5020,5030,5030,5020,8
|
|
20230704,151600,350494360,5020,5020,5020,5020,0
|
|
20230704,151500,350494360,5020,5020,5020,5020,30
|
|
20230704,151400,350343760,5020,5020,5020,5020,0
|
|
20230704,151300,350343760,5020,5020,5020,5020,100
|
|
20230704,151200,349841760,5030,5030,5030,5030,0
|
|
20230704,151100,349841760,5030,5030,5030,5030,80
|
|
20230704,151000,349439360,5020,5010,5020,5010,987
|
|
20230704,150900,344487210,5010,5010,5010,5010,359
|
|
20230704,150800,342688620,5010,5010,5010,5010,1286
|
|
20230704,150700,336245760,5020,5010,5020,5010,190
|
|
20230704,150600,335293760,5010,5020,5020,5010,591
|
|
20230704,150500,332332810,5020,5020,5020,5020,30
|
|
20230704,150400,332182210,5010,5010,5020,5010,1705
|
|
20230704,150300,323639660,5010,5010,5010,5010,314
|
|
20230704,150200,322066520,5010,5020,5020,5010,2083
|
|
20230704,150100,311617340,5020,5040,5040,5020,2487
|
|
20230704,150000,299105250,5040,5040,5040,5040,862
|
|
20230704,145900,294760770,5040,5040,5040,5040,19
|
|
20230704,145800,294665010,5050,5050,5050,5050,0
|
|
20230704,145700,294665010,5050,5050,5050,5050,0
|
|
20230704,145600,294665010,5050,5050,5050,5050,0
|
|
20230704,145500,294665010,5050,5050,5050,5050,10
|
|
20230704,145400,294614510,5040,5040,5050,5040,14
|
|
20230704,145300,294543940,5040,5050,5050,5040,14
|
|
20230704,145200,294473330,5040,5040,5040,5040,0
|
|
20230704,145100,294473330,5040,5040,5040,5040,0
|
|
20230704,145000,294473330,5040,5040,5040,5040,0
|
|
20230704,144900,294473330,5040,5040,5040,5040,0
|
|
20230704,144800,294473330,5040,5040,5040,5040,0
|
|
20230704,144700,294473330,5040,5040,5040,5040,0
|
|
20230704,144600,294473330,5040,5040,5040,5040,0
|
|
20230704,144500,294473330,5040,5040,5040,5040,20
|
|
20230704,144400,294372530,5040,5050,5050,5040,35
|
|
20230704,144300,294196080,5050,5030,5050,5030,8
|
|
20230704,144200,294155780,5050,5040,5050,5040,191
|
|
20230704,144100,293193130,5050,5050,5050,5050,1
|
|
20230704,144000,293188080,5050,5050,5050,5050,0
|
|
20230704,143900,293188080,5050,5040,5050,5040,344
|
|
20230704,143800,291454250,5050,5050,5050,5050,0
|
|
20230704,143700,291454250,5050,5040,5050,5040,47
|
|
20230704,143600,291217340,5040,5040,5040,5040,5
|
|
20230704,143500,291192140,5040,5040,5040,5040,5
|
|
20230704,143400,291166940,5040,5040,5040,5040,6
|
|
20230704,143300,291136700,5040,5040,5040,5040,4
|
|
20230704,143200,291116540,5040,5040,5040,5040,0
|
|
20230704,143100,291116540,5040,5040,5040,5040,0
|
|
20230704,143000,291116540,5040,5050,5050,5040,34
|
|
20230704,142900,290945050,5050,5050,5050,5050,110
|
|
20230704,142800,290389550,5050,5050,5050,5050,222
|
|
20230704,142700,289268450,5040,5030,5040,5030,26
|
|
20230704,142600,289137570,5030,5030,5030,5030,2
|
|
20230704,142500,289127510,5030,5030,5030,5030,3
|
|
20230704,142400,289112420,5030,5030,5030,5030,1
|
|
20230704,142300,289107390,5040,5040,5040,5040,423
|
|
20230704,142200,286975470,5040,5050,5050,5040,110
|
|
20230704,142100,286420970,5040,5040,5040,5040,0
|
|
20230704,142000,286420970,5040,5040,5040,5040,84
|
|
20230704,141900,285997610,5050,5050,5050,5050,100
|
|
20230704,141800,285492610,5050,5050,5050,5050,1
|
|
20230704,141700,285487560,5050,5050,5050,5050,53
|
|
20230704,141600,285219910,5040,5040,5040,5030,250
|
|
20230704,141500,283960110,5040,5040,5040,5040,78
|
|
20230704,141400,283566990,5040,5040,5040,5040,10
|
|
20230704,141300,283516590,5040,5040,5040,5040,10
|
|
20230704,141200,283466190,5040,5040,5040,5040,10
|
|
20230704,141100,283415790,5050,5040,5050,5040,30
|
|
20230704,141000,283264390,5040,5040,5040,5040,53
|
|
20230704,140900,282997270,5050,5050,5050,5050,0
|
|
20230704,140800,282997270,5050,5050,5050,5050,17
|
|
20230704,140700,282911420,5040,5040,5040,5040,0
|
|
20230704,140600,282911420,5040,5040,5040,5040,11
|
|
20230704,140500,282855980,5040,5040,5040,5040,1
|
|
20230704,140400,282850940,5030,5030,5030,5030,0
|
|
20230704,140300,282850940,5030,5030,5030,5030,0
|
|
20230704,140200,282850940,5030,5030,5030,5030,5
|
|
20230704,140100,282825790,5030,5040,5040,5030,496
|
|
20230704,140000,280330900,5040,5040,5040,5030,31
|
|
20230704,135900,280174670,5040,5040,5040,5040,0
|
|
20230704,135800,280174670,5040,5040,5040,5040,68
|
|
20230704,135700,279831950,5040,5040,5040,5040,40
|
|
20230704,135600,279630350,5040,5040,5040,5040,10
|
|
20230704,135500,279579950,5040,5040,5050,5040,65
|
|
20230704,135400,279252250,5040,5040,5040,5040,15
|
|
20230704,135300,279176650,5040,5040,5040,5040,0
|
|
20230704,135200,279176650,5040,5040,5040,5040,0
|
|
20230704,135100,279176650,5040,5040,5040,5040,0
|
|
20230704,135000,279176650,5040,5040,5040,5040,7
|
|
20230704,134900,279141370,5040,5040,5040,5040,0
|
|
20230704,134800,279141370,5040,5040,5040,5030,1575
|
|
20230704,134700,271211510,5050,5050,5050,5050,0
|
|
20230704,134600,271211510,5050,5050,5050,5050,2
|
|
20230704,134500,271201410,5050,5050,5050,5050,1
|
|
20230704,134400,271196360,5050,5050,5050,5050,3
|
|
20230704,134300,271181210,5050,5050,5050,5050,166
|
|
20230704,134200,270342910,5050,5050,5050,5050,1
|
|
20230704,134100,270337860,5050,5060,5060,5050,30
|
|
20230704,134000,270186160,5060,5060,5060,5060,58
|
|
20230704,133900,269892680,5060,5050,5060,5040,203
|
|
20230704,133800,268867540,5050,5050,5050,5050,67
|
|
20230704,133700,268529190,5050,5050,5050,5050,555
|
|
20230704,133600,265726440,5050,5050,5050,5050,1
|
|
20230704,133500,265721390,5050,5050,5050,5050,116
|
|
20230704,133400,265135590,5050,5050,5050,5050,0
|
|
20230704,133300,265135590,5050,5050,5050,5050,0
|
|
20230704,133200,265135590,5050,5050,5050,5050,0
|
|
20230704,133100,265135590,5050,5040,5050,5040,11
|
|
20230704,133000,265080050,5050,5050,5050,5050,13
|
|
20230704,132900,265014400,5040,5040,5040,5040,150
|
|
20230704,132800,264258400,5050,5050,5050,5050,0
|
|
20230704,132700,264258400,5050,5050,5050,5050,0
|
|
20230704,132600,264258400,5050,5050,5050,5050,0
|
|
20230704,132500,264258400,5050,5050,5050,5050,13
|
|
20230704,132400,264192750,5050,5050,5050,5050,0
|
|
20230704,132300,264192750,5050,5050,5050,5050,20
|
|
20230704,132200,264091750,5050,5050,5050,5050,3
|
|
20230704,132100,264076600,5040,5040,5040,5040,0
|
|
20230704,132000,264076600,5040,5040,5040,5040,0
|
|
20230704,131900,264076600,5040,5040,5040,5040,30
|
|
20230704,131800,263925400,5040,5040,5040,5040,160
|
|
20230704,131700,263119000,5040,5050,5050,5040,302
|
|
20230704,131600,261596900,5050,5050,5050,5050,991
|
|
20230704,131500,256592350,5040,5040,5040,5040,1
|
|
20230704,131400,256587310,5050,5050,5050,5050,14
|
|
20230704,131300,256516610,5040,5050,5050,5040,181
|
|
20230704,131200,255604160,5050,5050,5050,5050,51
|
|
20230704,131100,255346610,5050,5050,5050,5050,521
|
|
20230704,131000,252715560,5050,5050,5050,5050,10
|
|
20230704,130900,252665060,5050,5040,5050,5040,240
|
|
20230704,130800,251455260,5040,5040,5040,5040,4
|
|
20230704,130700,251435100,5030,5030,5030,5030,0
|
|
20230704,130600,251435100,5030,5030,5030,5030,7
|
|
20230704,130500,251399890,5030,5030,5030,5030,18
|
|
20230704,130400,251309350,5030,5030,5030,5030,0
|
|
20230704,130300,251309350,5030,5030,5030,5030,72
|
|
20230704,130200,250947190,5030,5030,5030,5030,200
|
|
20230704,130100,249941190,5020,5020,5020,5020,11
|
|
20230704,130000,249885970,5020,5020,5020,5020,50
|
|
20230704,125900,249634970,5020,5020,5020,5020,138
|
|
20230704,125800,248942210,5020,5020,5020,5020,0
|
|
20230704,125700,248942210,5020,5020,5020,5020,0
|
|
20230704,125600,248942210,5020,5020,5020,5020,3
|
|
20230704,125500,248927150,5030,5020,5030,5020,2
|
|
20230704,125400,248917100,5020,5020,5020,5020,0
|
|
20230704,125300,248917100,5020,5020,5020,5020,4
|
|
20230704,125200,248897020,5020,5020,5020,5020,9
|
|
20230704,125100,248851840,5030,5030,5030,5030,40
|
|
20230704,125000,248650640,5030,5030,5030,5030,0
|
|
20230704,124900,248650640,5030,5030,5030,5030,2
|
|
20230704,124800,248640580,5020,5020,5020,5020,0
|
|
20230704,124700,248640580,5020,5020,5020,5020,50
|
|
20230704,124600,248389580,5020,5020,5020,5020,0
|
|
20230704,124500,248389580,5020,5020,5020,5020,14
|
|
20230704,124400,248319300,5030,5030,5030,5030,0
|
|
20230704,124300,248319300,5030,5030,5030,5030,300
|
|
20230704,124200,246810300,5040,5030,5040,5030,452
|
|
20230704,124100,244533300,5030,5030,5030,5030,8
|
|
20230704,124000,244493060,5030,5030,5030,5030,5
|
|
20230704,123900,244467910,5030,5030,5030,5030,3
|
|
20230704,123800,244452820,5030,5030,5030,5030,0
|
|
20230704,123700,244452820,5030,5030,5030,5020,118
|
|
20230704,123600,243860280,5030,5030,5030,5030,0
|
|
20230704,123500,243860280,5030,5030,5030,5030,14
|
|
20230704,123400,243789860,5030,5030,5030,5030,3
|
|
20230704,123300,243774770,5030,5030,5030,5030,42
|
|
20230704,123200,243563510,5030,5030,5030,5030,3
|
|
20230704,123100,243548420,5030,5020,5030,5020,2
|
|
20230704,123000,243538370,5030,5030,5030,5030,16
|
|
20230704,122900,243457890,5030,5030,5030,5030,43
|
|
20230704,122800,243241600,5030,5030,5030,5030,6
|
|
20230704,122700,243211420,5030,5030,5030,5030,1
|
|
20230704,122600,243206390,5020,5020,5020,5020,14
|
|
20230704,122500,243136110,5030,5030,5030,5030,1
|
|
20230704,122400,243131080,5030,5030,5030,5030,854
|
|
20230704,122300,238835460,5020,5020,5020,5020,218
|
|
20230704,122200,237741100,5020,5020,5020,5020,320
|
|
20230704,122100,236134700,5020,5020,5020,5020,1
|
|
20230704,122000,236129680,5010,5020,5020,5010,2
|
|
20230704,121900,236119650,5010,5010,5010,5010,0
|
|
20230704,121800,236119650,5010,5010,5010,5010,1
|
|
20230704,121700,236114640,5020,5020,5020,5020,67
|
|
20230704,121600,235778300,5020,5020,5020,5020,0
|
|
20230704,121500,235778300,5020,5020,5020,5020,0
|
|
20230704,121400,235778300,5020,5020,5020,5020,0
|
|
20230704,121300,235778300,5020,5020,5020,5010,15
|
|
20230704,121200,235703040,5020,5020,5020,5020,20
|
|
20230704,121100,235602640,5020,5020,5020,5020,0
|
|
20230704,121000,235602640,5020,5020,5020,5020,0
|
|
20230704,120900,235602640,5020,5020,5020,5020,261
|
|
20230704,120800,234292420,5020,5020,5020,5020,0
|
|
20230704,120700,234292420,5020,5020,5020,5020,60
|
|
20230704,120600,233991220,5010,5010,5010,5010,0
|
|
20230704,120500,233991220,5010,5010,5010,5010,0
|
|
20230704,120400,233991220,5010,5010,5010,5010,0
|
|
20230704,120300,233991220,5010,5010,5010,5010,0
|
|
20230704,120200,233991220,5010,5010,5010,5010,10
|
|
20230704,120100,233941120,5020,5020,5020,5020,0
|
|
20230704,120000,233941120,5020,5020,5020,5020,13
|
|
20230704,115900,233875860,5020,5020,5020,5020,0
|
|
20230704,115800,233875860,5020,5020,5020,5020,90
|
|
20230704,115700,233424060,5020,5010,5020,5010,615
|
|
20230704,115600,230342460,5010,5010,5010,5010,31
|
|
20230704,115500,230187150,5010,5010,5010,5010,1
|
|
20230704,115400,230182140,5020,5020,5020,5020,0
|
|
20230704,115300,230182140,5020,5020,5020,5020,6
|
|
20230704,115200,230152020,5010,5010,5010,5010,30
|
|
20230704,115100,230001720,5010,5010,5010,5010,4
|
|
20230704,115000,229981680,5010,5010,5010,5010,0
|
|
20230704,114900,229981680,5010,5010,5010,5010,0
|
|
20230704,114800,229981680,5010,5010,5010,5010,0
|
|
20230704,114700,229981680,5010,5010,5010,5010,10
|
|
20230704,114600,229931580,5010,5010,5010,5010,12
|
|
20230704,114500,229871460,5020,5020,5020,5020,500
|
|
20230704,114400,227361460,5020,5020,5020,5020,33
|
|
20230704,114300,227195800,5020,5020,5020,5020,0
|
|
20230704,114200,227195800,5020,5020,5020,5020,0
|
|
20230704,114100,227195800,5020,5020,5020,5020,520
|
|
20230704,114000,224585400,5020,5020,5020,5020,0
|
|
20230704,113900,224585400,5020,5020,5020,5020,10
|
|
20230704,113800,224535200,5000,5000,5000,5000,0
|
|
20230704,113700,224535200,5000,5000,5000,5000,9
|
|
20230704,113600,224490200,5000,5000,5000,5000,0
|
|
20230704,113500,224490200,5000,5000,5000,5000,0
|
|
20230704,113400,224490200,5000,5000,5000,5000,0
|
|
20230704,113300,224490200,5000,5000,5000,5000,0
|
|
20230704,113200,224490200,5000,5000,5000,5000,0
|
|
20230704,113100,224490200,5000,5000,5000,5000,9
|
|
20230704,113000,224445200,5000,5000,5000,5000,0
|
|
20230704,112900,224445200,5000,5000,5000,5000,58
|
|
20230704,112800,224155200,4995,4995,4995,4995,0
|
|
20230704,112700,224155200,4995,4995,4995,4995,0
|
|
20230704,112600,224155200,4995,5020,5020,4995,830
|
|
20230704,112500,220007020,5010,5010,5010,5010,12
|
|
20230704,112400,219946900,5010,5010,5010,5010,20
|
|
20230704,112300,219846700,5010,5010,5010,5010,88
|
|
20230704,112200,219405820,5010,5010,5010,5010,0
|
|
20230704,112100,219405820,5010,5010,5010,5010,2
|
|
20230704,112000,219395800,5010,5010,5010,5010,110
|
|
20230704,111900,218844700,5010,5010,5010,5010,0
|
|
20230704,111800,218844700,5010,5010,5010,5010,11
|
|
20230704,111700,218789590,5000,5000,5000,5000,0
|
|
20230704,111600,218789590,5000,5020,5020,5000,1112
|
|
20230704,111500,213229570,5000,5000,5000,5000,200
|
|
20230704,111400,212229570,5000,5000,5000,5000,0
|
|
20230704,111300,212229570,5000,5000,5000,5000,0
|
|
20230704,111200,212229570,5000,5010,5010,5000,350
|
|
20230704,111100,210477070,5020,5020,5020,5020,0
|
|
20230704,111000,210477070,5020,5020,5020,5020,0
|
|
20230704,110900,210477070,5020,5020,5020,5020,20
|
|
20230704,110800,210376670,5020,5020,5020,5020,0
|
|
20230704,110700,210376670,5020,5020,5020,5020,0
|
|
20230704,110600,210376670,5020,5020,5020,5020,47
|
|
20230704,110500,210140730,5020,5010,5020,5010,201
|
|
20230704,110400,209132210,5010,5010,5010,5000,5
|
|
20230704,110300,209107180,5000,5010,5010,5000,50
|
|
20230704,110200,208857080,5010,5010,5010,5000,175
|
|
20230704,110100,207981810,5010,5010,5010,5010,0
|
|
20230704,110000,207981810,5010,5010,5010,5010,25
|
|
20230704,105900,207856560,5000,5000,5000,5000,0
|
|
20230704,105800,207856560,5000,5000,5000,5000,0
|
|
20230704,105700,207856560,5000,5000,5000,5000,10
|
|
20230704,105600,207806560,5000,5000,5000,5000,2972
|
|
20230704,105500,192946560,5000,5010,5010,5000,417
|
|
20230704,105400,190861250,5010,5010,5010,5010,4
|
|
20230704,105300,190841210,5010,5010,5010,5010,0
|
|
20230704,105200,190841210,5010,5010,5010,5010,2
|
|
20230704,105100,190831190,5010,5010,5010,5010,5
|
|
20230704,105000,190806140,5010,5010,5010,5010,0
|
|
20230704,104900,190806140,5010,5010,5010,5010,2
|
|
20230704,104800,190796120,5010,5010,5010,5010,6
|
|
20230704,104700,190766060,5010,5000,5010,5000,1003
|
|
20230704,104600,185751040,5010,5010,5010,5010,325
|
|
20230704,104500,184122790,5010,5010,5010,5010,3
|
|
20230704,104400,184107760,5010,5010,5010,5010,418
|
|
20230704,104300,182013580,5010,5010,5010,5000,37
|
|
20230704,104200,181828220,5010,5000,5010,5000,3496
|
|
20230704,104100,164346650,5010,5010,5010,5000,846
|
|
20230704,104000,160116510,5010,5010,5010,5010,59
|
|
20230704,103900,159820920,5000,5010,5010,5000,225
|
|
20230704,103800,158693900,5010,5010,5010,5010,9
|
|
20230704,103700,158648810,5010,5010,5010,5010,31
|
|
20230704,103600,158493500,5010,5010,5010,5010,0
|
|
20230704,103500,158493500,5010,5010,5010,5010,0
|
|
20230704,103400,158493500,5010,5010,5010,5010,6
|
|
20230704,103300,158463440,5010,5010,5010,5000,13
|
|
20230704,103200,158398320,5030,5030,5030,5030,77
|
|
20230704,103100,158011010,5010,5010,5010,5010,0
|
|
20230704,103000,158011010,5010,5010,5010,5010,325
|
|
20230704,102900,156382760,5010,5010,5010,5010,73
|
|
20230704,102800,156017030,5010,5020,5020,5010,105
|
|
20230704,102700,155490960,5010,5010,5010,5010,0
|
|
20230704,102600,155490960,5010,5010,5010,5010,11
|
|
20230704,102500,155435850,5010,5010,5010,5010,376
|
|
20230704,102400,153552090,5010,5010,5010,5010,6
|
|
20230704,102300,153522030,5020,5010,5020,5010,3
|
|
20230704,102200,153506980,5010,5020,5020,5010,1408
|
|
20230704,102100,146451900,5020,5030,5030,5020,55
|
|
20230704,102000,146175260,5040,5040,5040,5040,0
|
|
20230704,101900,146175260,5040,5040,5040,5040,0
|
|
20230704,101800,146175260,5040,5040,5040,5040,20
|
|
20230704,101700,146074460,5030,5030,5030,5030,974
|
|
20230704,101600,141175240,5030,5030,5030,5030,1
|
|
20230704,101500,141170210,5030,5010,5030,5010,85
|
|
20230704,101400,140744060,5010,5010,5010,5010,74
|
|
20230704,101300,140373320,5000,5000,5000,5000,0
|
|
20230704,101200,140373320,5000,5010,5010,5000,371
|
|
20230704,101100,138515190,5010,5010,5010,5010,3
|
|
20230704,101000,138500160,5000,5000,5000,5000,101
|
|
20230704,100900,137995160,5000,5020,5020,5000,556
|
|
20230704,100800,135205060,5020,5020,5020,5000,128
|
|
20230704,100700,134564420,5020,5010,5020,5010,203
|
|
20230704,100600,133546820,5010,5010,5010,5010,73
|
|
20230704,100500,133181090,5010,5010,5010,5010,43
|
|
20230704,100400,132965660,5010,5010,5010,5000,579
|
|
20230704,100300,130069370,5010,5010,5010,5010,955
|
|
20230704,100200,125284820,5020,5020,5020,5020,61
|
|
20230704,100100,124978600,5020,5020,5020,5010,424
|
|
20230704,100000,122853260,5020,5010,5020,5010,210
|
|
20230704,095900,121801110,5010,5010,5010,5010,500
|
|
20230704,095800,119296110,5010,5010,5010,5010,54
|
|
20230704,095700,119025570,5020,5020,5020,5020,0
|
|
20230704,095600,119025570,5020,5030,5030,5020,104
|
|
20230704,095500,118503300,5020,5020,5020,5020,190
|
|
20230704,095400,117549500,5020,5020,5020,5020,58
|
|
20230704,095300,117258340,5020,5010,5020,5010,637
|
|
20230704,095200,114066740,5020,5020,5020,5010,70
|
|
20230704,095100,113715840,5020,5020,5020,5020,6
|
|
20230704,095000,113685720,5020,5020,5020,5020,113
|
|
20230704,094900,113118460,5020,5020,5020,5020,40
|
|
20230704,094800,112917660,5020,5030,5030,5020,98
|
|
20230704,094700,112425690,5020,5020,5020,5020,223
|
|
20230704,094600,111306230,5010,5020,5020,5010,177
|
|
20230704,094500,110418190,5030,5020,5030,5020,165
|
|
20230704,094400,109589690,5010,5010,5040,5010,24
|
|
20230704,094300,109469220,5010,5010,5010,5010,0
|
|
20230704,094200,109469220,5010,5020,5020,5010,4
|
|
20230704,094100,109449160,5010,5020,5030,5010,816
|
|
20230704,094000,105352910,5040,5040,5040,5040,4
|
|
20230704,093900,105332750,5040,5040,5040,5040,1
|
|
20230704,093800,105327710,5040,5030,5040,5020,633
|
|
20230704,093700,102147200,5030,5030,5040,5030,243
|
|
20230704,093600,100924160,5040,5040,5040,5040,2
|
|
20230704,093500,100914080,5040,5040,5040,5030,8
|
|
20230704,093400,100873800,5040,5040,5040,5030,61
|
|
20230704,093300,100566380,5040,5020,5040,5020,176
|
|
20230704,093200,99682700,5030,5030,5040,5030,2510
|
|
20230704,093100,87056940,5040,5040,5040,5040,30
|
|
20230704,093000,86905740,5040,5040,5040,5040,116
|
|
20230704,092900,86321100,5040,5040,5050,5040,377
|
|
20230704,092800,84419960,5050,5050,5050,5050,205
|
|
20230704,092700,83384710,5040,5040,5040,5040,5
|
|
20230704,092600,83359510,5040,5040,5040,5040,77
|
|
20230704,092500,82971430,5040,5040,5040,5040,20
|
|
20230704,092400,82870630,5040,5050,5050,5040,679
|
|
20230704,092300,79448460,5050,5060,5060,5050,707
|
|
20230704,092200,75878100,5060,5060,5060,5060,7
|
|
20230704,092100,75842680,5060,5060,5060,5050,60
|
|
20230704,092000,75539580,5060,5060,5070,5060,222
|
|
20230704,091900,74416160,5060,5070,5070,5060,133
|
|
20230704,091800,73742950,5070,5070,5070,5070,151
|
|
20230704,091700,72977380,5070,5090,5110,5070,174
|
|
20230704,091600,72093820,5110,5110,5110,5110,50
|
|
20230704,091500,71838320,5110,5090,5110,5090,100
|
|
20230704,091400,71327530,5080,5070,5080,5070,332
|
|
20230704,091300,69641670,5080,5070,5080,5070,76
|
|
20230704,091200,69256290,5070,5070,5080,5070,53
|
|
20230704,091100,68987330,5070,5080,5080,5070,40
|
|
20230704,091000,68784230,5060,5060,5060,5060,64
|
|
20230704,090900,68460390,5060,5060,5060,5050,576
|
|
20230704,090800,65546720,5050,5040,5070,5040,2871
|
|
20230704,090700,51054070,5030,5030,5030,5000,2638
|
|
20230704,090600,37850540,5040,5040,5040,5040,34
|
|
20230704,090500,37679180,5050,5050,5050,5050,30
|
|
20230704,090400,37527680,5060,5050,5060,5010,1783
|
|
20230704,090300,28533710,5060,5060,5060,5060,8
|
|
20230704,090200,28493230,5060,5070,5070,5030,2054
|
|
20230704,090100,18120400,5080,5120,5120,5080,579
|
|
20230704,090000,15178180,5090,5120,5120,5090,2967
|