647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194400,315737115,3550,3550,3550,3550,3249
|
|
20230718,194300,315737115,3550,3550,3550,3550,0
|
|
20230718,194200,315737115,3550,3550,3550,3550,0
|
|
20230718,194100,315737115,3550,3550,3550,3550,0
|
|
20230718,194000,315737115,3550,3550,3550,3550,0
|
|
20230718,193900,315737115,3550,3550,3550,3550,0
|
|
20230718,193800,315737115,3550,3550,3550,3550,0
|
|
20230718,193700,315737115,3550,3550,3550,3550,0
|
|
20230718,193600,315737115,3550,3550,3550,3550,0
|
|
20230718,193500,315737115,3550,3550,3550,3550,0
|
|
20230718,193400,315737115,3550,3550,3550,3550,0
|
|
20230718,193300,315737115,3550,3550,3550,3550,0
|
|
20230718,193200,315737115,3550,3550,3550,3550,0
|
|
20230718,193100,315737115,3550,3550,3550,3550,0
|
|
20230718,193000,315737115,3550,3550,3550,3550,0
|
|
20230718,192900,315737115,3550,3550,3550,3550,0
|
|
20230718,192800,315737115,3550,3550,3550,3550,0
|
|
20230718,192700,315737115,3550,3550,3550,3550,0
|
|
20230718,192600,315737115,3550,3550,3550,3550,0
|
|
20230718,192500,315737115,3550,3550,3550,3550,0
|
|
20230718,192400,315737115,3550,3550,3550,3550,0
|
|
20230718,192300,315737115,3550,3550,3550,3550,0
|
|
20230718,192200,315737115,3550,3550,3550,3550,0
|
|
20230718,192100,315737115,3550,3550,3550,3550,0
|
|
20230718,192000,315737115,3550,3550,3550,3550,0
|
|
20230718,191900,315737115,3550,3550,3550,3550,0
|
|
20230718,191800,315737115,3550,3550,3550,3550,0
|
|
20230718,191700,315737115,3550,3550,3550,3550,0
|
|
20230718,191600,315737115,3550,3550,3550,3550,0
|
|
20230718,191500,315737115,3550,3550,3550,3550,0
|
|
20230718,191400,315737115,3550,3550,3550,3550,3249
|
|
20230718,191300,315737115,3550,3550,3550,3550,0
|
|
20230718,191200,315737115,3550,3550,3550,3550,0
|
|
20230718,191100,315737115,3550,3550,3550,3550,0
|
|
20230718,191000,315737115,3550,3550,3550,3550,0
|
|
20230718,190900,315737115,3550,3550,3550,3550,0
|
|
20230718,190800,315737115,3550,3550,3550,3550,0
|
|
20230718,190700,315737115,3550,3550,3550,3550,0
|
|
20230718,190600,315737115,3550,3550,3550,3550,0
|
|
20230718,190500,315737115,3550,3550,3550,3550,0
|
|
20230718,190400,315737115,3550,3550,3550,3550,0
|
|
20230718,190300,315737115,3550,3550,3550,3550,0
|
|
20230718,190200,315737115,3550,3550,3550,3550,0
|
|
20230718,190100,315737115,3550,3550,3550,3550,0
|
|
20230718,190000,315737115,3550,3550,3550,3550,0
|
|
20230718,185900,315737115,3550,3550,3550,3550,0
|
|
20230718,185800,315737115,3550,3550,3550,3550,0
|
|
20230718,185700,315737115,3550,3550,3550,3550,0
|
|
20230718,185600,315737115,3550,3550,3550,3550,0
|
|
20230718,185500,315737115,3550,3550,3550,3550,0
|
|
20230718,185400,315737115,3550,3550,3550,3550,0
|
|
20230718,185300,315737115,3550,3550,3550,3550,0
|
|
20230718,185200,315737115,3550,3550,3550,3550,0
|
|
20230718,185100,315737115,3550,3550,3550,3550,0
|
|
20230718,185000,315737115,3550,3550,3550,3550,0
|
|
20230718,184900,315737115,3550,3550,3550,3550,0
|
|
20230718,184800,315737115,3550,3550,3550,3550,0
|
|
20230718,184700,315737115,3550,3550,3550,3550,0
|
|
20230718,184600,315737115,3550,3550,3550,3550,0
|
|
20230718,184500,315737115,3550,3550,3550,3550,0
|
|
20230718,184400,315737115,3550,3550,3550,3550,3249
|
|
20230718,184300,315737115,3550,3550,3550,3550,0
|
|
20230718,184200,315737115,3550,3550,3550,3550,0
|
|
20230718,184100,315737115,3550,3550,3550,3550,0
|
|
20230718,184000,315737115,3550,3550,3550,3550,0
|
|
20230718,183900,315737115,3550,3550,3550,3550,0
|
|
20230718,183800,315737115,3550,3550,3550,3550,0
|
|
20230718,183700,315737115,3550,3550,3550,3550,0
|
|
20230718,183600,315737115,3550,3550,3550,3550,0
|
|
20230718,183500,315737115,3550,3550,3550,3550,0
|
|
20230718,183400,315737115,3550,3550,3550,3550,0
|
|
20230718,183300,315737115,3550,3550,3550,3550,0
|
|
20230718,183200,315737115,3550,3550,3550,3550,0
|
|
20230718,183100,315737115,3550,3550,3550,3550,0
|
|
20230718,183000,315737115,3550,3550,3550,3550,0
|
|
20230718,182900,315737115,3550,3550,3550,3550,0
|
|
20230718,182800,315737115,3550,3550,3550,3550,0
|
|
20230718,182700,315737115,3550,3550,3550,3550,0
|
|
20230718,182600,315737115,3550,3550,3550,3550,0
|
|
20230718,182500,315737115,3550,3550,3550,3550,0
|
|
20230718,182400,315737115,3550,3550,3550,3550,0
|
|
20230718,182300,315737115,3550,3550,3550,3550,0
|
|
20230718,182200,315737115,3550,3550,3550,3550,0
|
|
20230718,182100,315737115,3550,3550,3550,3550,0
|
|
20230718,182000,315737115,3550,3550,3550,3550,0
|
|
20230718,181900,315737115,3550,3550,3550,3550,0
|
|
20230718,181800,315737115,3550,3550,3550,3550,0
|
|
20230718,181700,315737115,3550,3550,3550,3550,0
|
|
20230718,181600,315737115,3550,3550,3550,3550,0
|
|
20230718,181500,315737115,3550,3550,3550,3550,0
|
|
20230718,181400,315737115,3550,3550,3550,3550,3249
|
|
20230718,181300,315737115,3550,3550,3550,3550,0
|
|
20230718,181200,315737115,3550,3550,3550,3550,0
|
|
20230718,181100,315737115,3550,3550,3550,3550,0
|
|
20230718,181000,315737115,3550,3550,3550,3550,0
|
|
20230718,180900,315737115,3550,3550,3550,3550,0
|
|
20230718,180800,315737115,3550,3550,3550,3550,0
|
|
20230718,180700,315737115,3550,3550,3550,3550,0
|
|
20230718,180600,315737115,3550,3550,3550,3550,0
|
|
20230718,180500,315737115,3550,3550,3550,3550,0
|
|
20230718,180400,315737115,3550,3550,3550,3550,0
|
|
20230718,180300,315737115,3550,3550,3550,3550,0
|
|
20230718,180200,315737115,3550,3550,3550,3550,0
|
|
20230718,180100,315737115,3550,3550,3550,3550,0
|
|
20230718,180000,315737115,3550,3550,3550,3550,0
|
|
20230718,175900,315737115,3550,3550,3550,3550,0
|
|
20230718,175800,315737115,3550,3550,3550,3550,0
|
|
20230718,175700,315737115,3550,3550,3550,3550,0
|
|
20230718,175600,315737115,3550,3550,3550,3550,0
|
|
20230718,175500,315737115,3550,3550,3550,3550,0
|
|
20230718,175400,315737115,3550,3550,3550,3550,0
|
|
20230718,175300,315737115,3550,3550,3550,3550,0
|
|
20230718,175200,315737115,3550,3550,3550,3550,0
|
|
20230718,175100,315737115,3550,3550,3550,3550,0
|
|
20230718,175000,315737115,3550,3550,3550,3550,0
|
|
20230718,174900,315737115,3550,3550,3550,3550,0
|
|
20230718,174800,315737115,3550,3550,3550,3550,0
|
|
20230718,174700,315737115,3550,3550,3550,3550,0
|
|
20230718,174600,315737115,3550,3550,3550,3550,0
|
|
20230718,174500,315737115,3550,3550,3550,3550,0
|
|
20230718,174400,315737115,3550,3550,3550,3550,3249
|
|
20230718,174300,315737115,3550,3550,3550,3550,0
|
|
20230718,174200,315737115,3550,3550,3550,3550,0
|
|
20230718,174100,315737115,3550,3550,3550,3550,0
|
|
20230718,174000,315737115,3550,3550,3550,3550,0
|
|
20230718,173900,315737115,3550,3550,3550,3550,0
|
|
20230718,173800,315737115,3550,3550,3550,3550,0
|
|
20230718,173700,315737115,3550,3550,3550,3550,0
|
|
20230718,173600,315737115,3550,3550,3550,3550,0
|
|
20230718,173500,315737115,3550,3550,3550,3550,0
|
|
20230718,173400,315737115,3550,3550,3550,3550,0
|
|
20230718,173300,315737115,3550,3550,3550,3550,0
|
|
20230718,173200,315737115,3550,3550,3550,3550,0
|
|
20230718,173100,315737115,3550,3550,3550,3550,0
|
|
20230718,173000,315737115,3550,3550,3550,3550,0
|
|
20230718,172900,315737115,3550,3550,3550,3550,0
|
|
20230718,172800,315737115,3550,3550,3550,3550,0
|
|
20230718,172700,315737115,3550,3550,3550,3550,0
|
|
20230718,172600,315737115,3550,3550,3550,3550,0
|
|
20230718,172500,315737115,3550,3550,3550,3550,0
|
|
20230718,172400,315737115,3550,3550,3550,3550,0
|
|
20230718,172300,315737115,3550,3550,3550,3550,0
|
|
20230718,172200,315737115,3550,3550,3550,3550,0
|
|
20230718,172100,315737115,3550,3550,3550,3550,0
|
|
20230718,172000,315737115,3550,3550,3550,3550,0
|
|
20230718,171900,315737115,3550,3550,3550,3550,0
|
|
20230718,171800,315737115,3550,3550,3550,3550,0
|
|
20230718,171700,315737115,3550,3550,3550,3550,0
|
|
20230718,171600,315737115,3550,3550,3550,3550,0
|
|
20230718,171500,315737115,3550,3550,3550,3550,0
|
|
20230718,171400,315737115,3550,3550,3550,3550,3249
|
|
20230718,171300,315737115,3550,3550,3550,3550,0
|
|
20230718,171200,315737115,3550,3550,3550,3550,0
|
|
20230718,171100,315737115,3550,3550,3550,3550,0
|
|
20230718,171000,315737115,3550,3550,3550,3550,0
|
|
20230718,170900,315737115,3550,3550,3550,3550,0
|
|
20230718,170800,315737115,3550,3550,3550,3550,0
|
|
20230718,170700,315737115,3550,3550,3550,3550,0
|
|
20230718,170600,315737115,3550,3550,3550,3550,0
|
|
20230718,170500,315737115,3550,3550,3550,3550,0
|
|
20230718,170400,315737115,3550,3550,3550,3550,0
|
|
20230718,170300,315737115,3550,3550,3550,3550,0
|
|
20230718,170200,315737115,3550,3550,3550,3550,0
|
|
20230718,170100,315737115,3550,3550,3550,3550,0
|
|
20230718,170000,315737115,3550,3550,3550,3550,0
|
|
20230718,165900,315737115,3550,3550,3550,3550,0
|
|
20230718,165800,315737115,3550,3550,3550,3550,0
|
|
20230718,165700,315737115,3550,3550,3550,3550,0
|
|
20230718,165600,315737115,3550,3550,3550,3550,0
|
|
20230718,165500,315737115,3550,3550,3550,3550,0
|
|
20230718,165400,315737115,3550,3550,3550,3550,0
|
|
20230718,165300,315737115,3550,3550,3550,3550,0
|
|
20230718,165200,315737115,3550,3550,3550,3550,0
|
|
20230718,165100,315737115,3550,3550,3550,3550,0
|
|
20230718,165000,315737115,3550,3550,3550,3550,0
|
|
20230718,164900,315737115,3550,3550,3550,3550,0
|
|
20230718,164800,315737115,3550,3550,3550,3550,0
|
|
20230718,164700,315737115,3550,3550,3550,3550,0
|
|
20230718,164600,315737115,3550,3550,3550,3550,0
|
|
20230718,164500,315737115,3550,3550,3550,3550,0
|
|
20230718,164400,315737115,3550,3550,3550,3550,3249
|
|
20230718,164300,315737115,3550,3550,3550,3550,0
|
|
20230718,164200,315737115,3550,3550,3550,3550,0
|
|
20230718,164100,315737115,3550,3550,3550,3550,0
|
|
20230718,164000,315737115,3550,3550,3550,3550,0
|
|
20230718,163900,315737115,3550,3550,3550,3550,0
|
|
20230718,163800,315737115,3550,3550,3550,3550,0
|
|
20230718,163700,315737115,3550,3550,3550,3550,0
|
|
20230718,163600,315737115,3550,3550,3550,3550,0
|
|
20230718,163500,315737115,3550,3550,3550,3550,0
|
|
20230718,163400,315737115,3550,3550,3550,3550,0
|
|
20230718,163300,315737115,3550,3550,3550,3550,0
|
|
20230718,163200,315737115,3550,3550,3550,3550,0
|
|
20230718,163100,315737115,3550,3550,3550,3550,0
|
|
20230718,163000,315737115,3550,3550,3550,3550,0
|
|
20230718,162900,315737115,3550,3550,3550,3550,0
|
|
20230718,162800,315737115,3550,3550,3550,3550,0
|
|
20230718,162700,315737115,3550,3550,3550,3550,0
|
|
20230718,162600,315737115,3550,3550,3550,3550,0
|
|
20230718,162500,315737115,3550,3550,3550,3550,0
|
|
20230718,162400,315737115,3550,3550,3550,3550,0
|
|
20230718,162300,315737115,3550,3550,3550,3550,0
|
|
20230718,162200,315737115,3550,3550,3550,3550,0
|
|
20230718,162100,315737115,3550,3550,3550,3550,0
|
|
20230718,162000,315737115,3550,3550,3550,3550,0
|
|
20230718,161900,315737115,3550,3550,3550,3550,0
|
|
20230718,161800,315737115,3550,3550,3550,3550,0
|
|
20230718,161700,315737115,3550,3550,3550,3550,0
|
|
20230718,161600,315737115,3550,3550,3550,3550,0
|
|
20230718,161500,315737115,3550,3550,3550,3550,0
|
|
20230718,161400,315737115,3550,3550,3550,3550,3249
|
|
20230718,161300,315737115,3550,3550,3550,3550,0
|
|
20230718,161200,315737115,3550,3550,3550,3550,0
|
|
20230718,161100,315737115,3550,3550,3550,3550,0
|
|
20230718,161000,315737115,3550,3550,3550,3550,0
|
|
20230718,160900,315737115,3550,3550,3550,3550,0
|
|
20230718,160800,315737115,3550,3550,3550,3550,0
|
|
20230718,160700,315737115,3550,3550,3550,3550,0
|
|
20230718,160600,315737115,3550,3550,3550,3550,0
|
|
20230718,160500,315737115,3550,3550,3550,3550,0
|
|
20230718,160400,315737115,3550,3550,3550,3550,0
|
|
20230718,160300,315737115,3550,3550,3550,3550,0
|
|
20230718,160200,315737115,3550,3550,3550,3550,0
|
|
20230718,160100,315737115,3550,3550,3550,3550,0
|
|
20230718,160000,315737115,3550,3550,3550,3550,0
|
|
20230718,155900,315737115,3550,3550,3550,3550,0
|
|
20230718,155800,315737115,3550,3550,3550,3550,0
|
|
20230718,155700,315737115,3550,3550,3550,3550,0
|
|
20230718,155600,315737115,3550,3550,3550,3550,0
|
|
20230718,155500,315737115,3550,3550,3550,3550,0
|
|
20230718,155400,315737115,3550,3550,3550,3550,0
|
|
20230718,155300,315737115,3550,3550,3550,3550,0
|
|
20230718,155200,315737115,3550,3550,3550,3550,0
|
|
20230718,155100,315737115,3550,3550,3550,3550,0
|
|
20230718,155000,315737115,3550,3550,3550,3550,0
|
|
20230718,154900,315737115,3550,3550,3550,3550,0
|
|
20230718,154800,315737115,3550,3550,3550,3550,0
|
|
20230718,154700,315737115,3550,3550,3550,3550,0
|
|
20230718,154600,315737115,3550,3550,3550,3550,0
|
|
20230718,154500,315737115,3550,3550,3550,3550,0
|
|
20230718,154400,315737115,3550,3550,3550,3550,3249
|
|
20230718,154300,315737115,3550,3550,3550,3550,0
|
|
20230718,154200,315737115,3550,3550,3550,3550,0
|
|
20230718,154100,315737115,3550,3550,3550,3550,0
|
|
20230718,154000,315737115,3550,3550,3550,3550,0
|
|
20230718,153900,315737115,3550,3550,3550,3550,0
|
|
20230718,153800,315737115,3550,3550,3550,3550,0
|
|
20230718,153700,315737115,3550,3550,3550,3550,0
|
|
20230718,153600,315737115,3550,3550,3550,3550,0
|
|
20230718,153500,315737115,3550,3550,3550,3550,0
|
|
20230718,153400,315737115,3550,3550,3550,3550,0
|
|
20230718,153300,315737115,3550,3550,3550,3550,0
|
|
20230718,153200,315737115,3550,3550,3550,3550,0
|
|
20230718,153100,315737115,3550,3550,3550,3550,0
|
|
20230718,153000,315737115,3550,3550,3550,3550,3249
|
|
20230718,152900,304203165,3550,3550,3550,3550,0
|
|
20230718,152800,304203165,3550,3550,3550,3550,0
|
|
20230718,152700,304203165,3550,3550,3550,3550,0
|
|
20230718,152600,304203165,3550,3550,3550,3550,0
|
|
20230718,152500,304203165,3550,3550,3550,3550,0
|
|
20230718,152400,304203165,3550,3550,3550,3550,0
|
|
20230718,152300,304203165,3550,3550,3550,3550,0
|
|
20230718,152200,304203165,3550,3550,3550,3550,0
|
|
20230718,152100,304203165,3550,3550,3550,3550,0
|
|
20230718,152000,304203165,3550,3550,3550,3550,0
|
|
20230718,151900,304203165,3550,3555,3555,3550,274
|
|
20230718,151800,303229340,3555,3550,3555,3550,31
|
|
20230718,151700,303119265,3555,3555,3555,3555,133
|
|
20230718,151600,302646450,3555,3550,3555,3550,87
|
|
20230718,151500,302337245,3550,3555,3555,3550,181
|
|
20230718,151400,301694015,3550,3550,3550,3550,14
|
|
20230718,151300,301644315,3555,3550,3555,3550,173
|
|
20230718,151200,301029315,3555,3550,3555,3550,19
|
|
20230718,151100,300961805,3550,3555,3555,3550,198
|
|
20230718,151000,300258005,3550,3555,3555,3550,105
|
|
20230718,150900,299884990,3555,3555,3555,3555,3
|
|
20230718,150800,299874325,3555,3555,3555,3550,179
|
|
20230718,150700,299238015,3555,3555,3555,3555,0
|
|
20230718,150600,299238015,3555,3550,3555,3550,623
|
|
20230718,150500,297026355,3555,3555,3555,3555,21
|
|
20230718,150400,296951700,3555,3550,3555,3545,1479
|
|
20230718,150300,291701275,3545,3550,3550,3545,800
|
|
20230718,150200,288863965,3545,3545,3550,3545,123
|
|
20230718,150100,288427590,3550,3550,3550,3550,1
|
|
20230718,150000,288424040,3545,3550,3550,3545,231
|
|
20230718,145900,287604075,3545,3545,3545,3545,16
|
|
20230718,145800,287547355,3550,3550,3550,3550,12
|
|
20230718,145700,287504755,3545,3545,3545,3545,16
|
|
20230718,145600,287448035,3550,3550,3550,3550,0
|
|
20230718,145500,287448035,3550,3550,3550,3545,43
|
|
20230718,145400,287295425,3550,3550,3550,3550,25
|
|
20230718,145300,287206675,3545,3545,3545,3545,7
|
|
20230718,145200,287181860,3550,3550,3550,3550,2
|
|
20230718,145100,287174760,3545,3545,3545,3545,7
|
|
20230718,145000,287149945,3545,3545,3545,3545,0
|
|
20230718,144900,287149945,3545,3545,3545,3545,7
|
|
20230718,144800,287125130,3550,3550,3550,3550,3
|
|
20230718,144700,287114480,3545,3550,3550,3545,10
|
|
20230718,144600,287079020,3550,3555,3555,3550,828
|
|
20230718,144500,284139600,3550,3550,3550,3550,7
|
|
20230718,144400,284114750,3555,3555,3555,3555,23
|
|
20230718,144300,284032985,3550,3550,3555,3550,249
|
|
20230718,144200,283148850,3550,3550,3550,3550,45
|
|
20230718,144100,282989100,3550,3555,3555,3550,237
|
|
20230718,144000,282146605,3555,3550,3555,3550,15
|
|
20230718,143900,282093315,3555,3555,3555,3555,36
|
|
20230718,143800,281965335,3555,3550,3555,3550,8
|
|
20230718,143700,281936930,3555,3555,3555,3555,159
|
|
20230718,143600,281371685,3550,3555,3555,3550,9
|
|
20230718,143500,281339725,3555,3555,3555,3555,2
|
|
20230718,143400,281332615,3550,3555,3555,3550,10
|
|
20230718,143300,281297105,3550,3550,3550,3550,9
|
|
20230718,143200,281265155,3550,3550,3550,3550,16
|
|
20230718,143100,281208355,3550,3550,3555,3550,752
|
|
20230718,143000,278537605,3550,3550,3555,3550,45
|
|
20230718,142900,278377845,3550,3550,3550,3550,0
|
|
20230718,142800,278377845,3550,3555,3555,3550,57
|
|
20230718,142700,278175400,3555,3555,3555,3555,2
|
|
20230718,142600,278168290,3550,3555,3555,3550,10
|
|
20230718,142500,278132780,3555,3555,3555,3555,216
|
|
20230718,142400,277364900,3555,3555,3555,3550,10
|
|
20230718,142300,277329385,3550,3550,3550,3550,0
|
|
20230718,142200,277329385,3550,3550,3550,3550,16
|
|
20230718,142100,277272585,3550,3550,3550,3550,426
|
|
20230718,142000,275760285,3555,3555,3555,3555,2
|
|
20230718,141900,275753175,3555,3550,3555,3550,219
|
|
20230718,141800,274974670,3550,3550,3550,3550,0
|
|
20230718,141700,274974670,3550,3550,3550,3550,7
|
|
20230718,141600,274949820,3555,3555,3555,3555,0
|
|
20230718,141500,274949820,3555,3550,3555,3550,9
|
|
20230718,141400,274917860,3550,3550,3550,3550,2
|
|
20230718,141300,274910760,3555,3555,3555,3550,12
|
|
20230718,141200,274868135,3555,3555,3555,3555,3
|
|
20230718,141100,274857470,3550,3550,3550,3550,8
|
|
20230718,141000,274829070,3550,3550,3550,3550,0
|
|
20230718,140900,274829070,3550,3550,3550,3550,8
|
|
20230718,140800,274800670,3555,3555,3555,3550,12
|
|
20230718,140700,274758055,3550,3550,3555,3550,27
|
|
20230718,140600,274662200,3555,3545,3555,3545,1023
|
|
20230718,140500,271029035,3545,3545,3545,3545,478
|
|
20230718,140400,269334525,3545,3545,3545,3545,1639
|
|
20230718,140300,263524270,3545,3545,3545,3545,8
|
|
20230718,140200,263495910,3550,3545,3550,3545,30
|
|
20230718,140100,263389450,3550,3550,3550,3550,164
|
|
20230718,140000,262807250,3550,3545,3550,3545,88
|
|
20230718,135900,262495285,3550,3550,3550,3550,2
|
|
20230718,135800,262488185,3545,3550,3550,3545,30
|
|
20230718,135700,262381730,3550,3550,3550,3550,2
|
|
20230718,135600,262374630,3550,3545,3550,3545,191
|
|
20230718,135500,261696620,3545,3545,3545,3545,9
|
|
20230718,135400,261664715,3545,3545,3545,3545,19
|
|
20230718,135300,261597360,3545,3545,3545,3545,0
|
|
20230718,135200,261597360,3545,3550,3550,3545,10
|
|
20230718,135100,261561900,3550,3550,3550,3550,2
|
|
20230718,135000,261554800,3545,3545,3545,3545,9
|
|
20230718,134900,261522895,3550,3550,3550,3550,5
|
|
20230718,134800,261505145,3545,3545,3545,3545,8
|
|
20230718,134700,261476785,3545,3545,3545,3545,24
|
|
20230718,134600,261391705,3545,3545,3545,3545,8
|
|
20230718,134500,261363345,3550,3545,3550,3545,331
|
|
20230718,134400,260189945,3550,3550,3550,3545,15
|
|
20230718,134300,260136735,3545,3540,3545,3540,1057
|
|
20230718,134200,256389715,3540,3540,3540,3540,200
|
|
20230718,134100,255681715,3545,3540,3545,3540,58
|
|
20230718,134000,255476145,3545,3545,3545,3545,2
|
|
20230718,133900,255469055,3540,3540,3540,3540,8
|
|
20230718,133800,255440735,3540,3540,3540,3540,189
|
|
20230718,133700,254771675,3545,3545,3545,3545,2
|
|
20230718,133600,254764585,3545,3545,3545,3545,450
|
|
20230718,133500,253169335,3550,3550,3550,3550,1234
|
|
20230718,133400,248788635,3550,3550,3550,3550,2
|
|
20230718,133300,248781535,3545,3545,3545,3545,8
|
|
20230718,133200,248753175,3545,3545,3545,3545,0
|
|
20230718,133100,248753175,3545,3545,3545,3545,218
|
|
20230718,133000,247980365,3550,3545,3550,3545,1731
|
|
20230718,132900,241843960,3545,3550,3550,3545,30
|
|
20230718,132800,241737600,3545,3545,3545,3545,920
|
|
20230718,132700,238476200,3545,3545,3545,3545,8
|
|
20230718,132600,238447840,3545,3545,3545,3545,0
|
|
20230718,132500,238447840,3545,3545,3545,3545,8
|
|
20230718,132400,238419480,3545,3545,3545,3545,8
|
|
20230718,132300,238391120,3550,3545,3550,3545,12
|
|
20230718,132200,238348565,3545,3545,3545,3545,9
|
|
20230718,132100,238316660,3550,3545,3550,3545,55
|
|
20230718,132000,238121675,3550,3540,3550,3540,1179
|
|
20230718,131900,233942155,3545,3540,3545,3540,291
|
|
20230718,131800,232912010,3545,3545,3545,3540,11
|
|
20230718,131700,232873055,3545,3545,3545,3545,0
|
|
20230718,131600,232873055,3545,3550,3550,3545,146
|
|
20230718,131500,232355460,3550,3545,3550,3540,2282
|
|
20230718,131400,224266145,3545,3545,3545,3545,9
|
|
20230718,131300,224234240,3545,3550,3550,3545,2483
|
|
20230718,131200,215419790,3550,3550,3555,3550,20
|
|
20230718,131100,215348780,3550,3550,3550,3550,0
|
|
20230718,131000,215348780,3550,3550,3550,3550,10
|
|
20230718,130900,215313280,3555,3555,3555,3555,2
|
|
20230718,130800,215306170,3555,3550,3555,3550,50
|
|
20230718,130700,215128665,3555,3555,3555,3555,1
|
|
20230718,130600,215125110,3555,3555,3555,3550,16
|
|
20230718,130500,215068275,3555,3550,3555,3550,10
|
|
20230718,130400,215032770,3555,3555,3555,3555,1
|
|
20230718,130300,215029215,3550,3550,3550,3550,9
|
|
20230718,130200,214997265,3555,3555,3555,3555,113
|
|
20230718,130100,214595550,3555,3550,3555,3550,150
|
|
20230718,130000,214062345,3555,3555,3555,3555,1
|
|
20230718,125900,214058790,3550,3550,3550,3550,9
|
|
20230718,125800,214026840,3555,3555,3555,3555,139
|
|
20230718,125700,213532695,3555,3555,3555,3555,0
|
|
20230718,125600,213532695,3555,3560,3560,3555,1614
|
|
20230718,125500,207794915,3565,3560,3565,3555,301
|
|
20230718,125400,206723390,3560,3560,3560,3560,19
|
|
20230718,125300,206655750,3555,3555,3555,3555,9
|
|
20230718,125200,206623755,3560,3560,3560,3560,1
|
|
20230718,125100,206620195,3555,3555,3555,3555,9
|
|
20230718,125000,206588200,3560,3560,3560,3560,51
|
|
20230718,124900,206406640,3555,3555,3555,3555,9
|
|
20230718,124800,206374645,3560,3560,3560,3560,5
|
|
20230718,124700,206356845,3555,3560,3560,3555,28
|
|
20230718,124600,206257210,3560,3555,3560,3555,149
|
|
20230718,124500,205726820,3560,3560,3560,3560,0
|
|
20230718,124400,205726820,3560,3560,3560,3560,1
|
|
20230718,124300,205723260,3560,3560,3560,3560,0
|
|
20230718,124200,205723260,3560,3555,3560,3555,671
|
|
20230718,124100,203334545,3560,3555,3560,3555,39
|
|
20230718,124000,203195795,3555,3555,3555,3555,9
|
|
20230718,123900,203163800,3560,3560,3560,3560,2
|
|
20230718,123800,203156680,3555,3555,3555,3555,36
|
|
20230718,123700,203028700,3555,3555,3555,3555,0
|
|
20230718,123600,203028700,3555,3555,3555,3555,9
|
|
20230718,123500,202996705,3560,3560,3560,3560,0
|
|
20230718,123400,202996705,3560,3555,3560,3555,11
|
|
20230718,123300,202957590,3560,3560,3560,3560,2
|
|
20230718,123200,202950470,3555,3555,3555,3555,27
|
|
20230718,123100,202854485,3555,3555,3555,3555,0
|
|
20230718,123000,202854485,3555,3555,3555,3555,9
|
|
20230718,122900,202822490,3560,3555,3560,3555,27
|
|
20230718,122800,202726415,3555,3555,3555,3555,9
|
|
20230718,122700,202694420,3560,3555,3560,3555,22
|
|
20230718,122600,202616195,3560,3560,3560,3560,0
|
|
20230718,122500,202616195,3560,3555,3560,3555,19
|
|
20230718,122400,202548645,3560,3555,3560,3555,851
|
|
20230718,122300,199523335,3555,3555,3555,3555,9
|
|
20230718,122200,199491340,3560,3560,3560,3560,6
|
|
20230718,122100,199469980,3555,3555,3555,3555,10
|
|
20230718,122000,199434430,3560,3560,3560,3560,2
|
|
20230718,121900,199427310,3555,3555,3555,3555,9
|
|
20230718,121800,199395315,3560,3555,3560,3555,223
|
|
20230718,121700,198601480,3555,3560,3560,3555,37
|
|
20230718,121600,198469805,3560,3555,3560,3555,11
|
|
20230718,121500,198430690,3555,3555,3555,3555,9
|
|
20230718,121400,198398695,3560,3560,3560,3560,0
|
|
20230718,121300,198398695,3560,3555,3560,3555,11
|
|
20230718,121200,198359580,3555,3555,3555,3555,0
|
|
20230718,121100,198359580,3555,3560,3560,3555,11
|
|
20230718,121000,198320465,3560,3560,3560,3560,1
|
|
20230718,120900,198316905,3555,3560,3560,3555,148
|
|
20230718,120800,197790070,3555,3555,3555,3555,9
|
|
20230718,120700,197758075,3560,3560,3560,3560,139
|
|
20230718,120600,197263235,3560,3560,3560,3560,741
|
|
20230718,120500,194625275,3565,3565,3565,3565,1
|
|
20230718,120400,194621710,3560,3560,3560,3560,9
|
|
20230718,120300,194589670,3560,3560,3560,3560,0
|
|
20230718,120200,194589670,3560,3560,3560,3560,829
|
|
20230718,120100,191638430,3560,3560,3560,3560,0
|
|
20230718,120000,191638430,3560,3565,3565,3560,11
|
|
20230718,115900,191599260,3565,3565,3565,3565,22
|
|
20230718,115800,191520830,3560,3560,3565,3560,1604
|
|
20230718,115700,185804760,3555,3555,3555,3555,0
|
|
20230718,115600,185804760,3555,3555,3555,3555,9
|
|
20230718,115500,185772765,3555,3555,3555,3555,0
|
|
20230718,115400,185772765,3555,3555,3555,3555,119
|
|
20230718,115300,185349720,3555,3555,3555,3555,1
|
|
20230718,115200,185346165,3550,3555,3555,3550,13
|
|
20230718,115100,185299995,3555,3555,3555,3555,139
|
|
20230718,115000,184805850,3555,3555,3555,3555,0
|
|
20230718,114900,184805850,3555,3560,3560,3555,141
|
|
20230718,114800,184304090,3555,3555,3555,3555,1107
|
|
20230718,114700,180368705,3555,3550,3555,3550,10
|
|
20230718,114600,180333200,3555,3555,3555,3555,4
|
|
20230718,114500,180318980,3555,3550,3555,3550,11
|
|
20230718,114400,180279920,3550,3545,3550,3545,806
|
|
20230718,114300,177420465,3545,3545,3550,3545,21
|
|
20230718,114200,177346010,3545,3545,3545,3545,463
|
|
20230718,114100,175704675,3540,3545,3545,3540,280
|
|
20230718,114000,174712210,3545,3545,3545,3545,0
|
|
20230718,113900,174712210,3545,3545,3545,3540,37
|
|
20230718,113800,174581090,3545,3545,3545,3545,2
|
|
20230718,113700,174574000,3545,3540,3545,3540,2133
|
|
20230718,113600,167022670,3540,3540,3540,3540,0
|
|
20230718,113500,167022670,3540,3545,3545,3540,52
|
|
20230718,113400,166838375,3545,3545,3545,3545,81
|
|
20230718,113300,166551230,3540,3545,3545,3540,10
|
|
20230718,113200,166515825,3545,3545,3545,3545,1
|
|
20230718,113100,166512280,3540,3545,3545,3540,32
|
|
20230718,113000,166398885,3545,3545,3545,3545,3
|
|
20230718,112900,166388250,3545,3540,3545,3540,1720
|
|
20230718,112800,160290940,3540,3540,3540,3540,9
|
|
20230718,112700,160259080,3545,3545,3545,3545,0
|
|
20230718,112600,160259080,3545,3545,3545,3540,131
|
|
20230718,112500,159794730,3540,3540,3540,3540,27
|
|
20230718,112400,159699150,3540,3540,3545,3540,71
|
|
20230718,112300,159447800,3545,3545,3545,3545,0
|
|
20230718,112200,159447800,3545,3545,3545,3540,230
|
|
20230718,112100,158632495,3545,3545,3545,3545,12
|
|
20230718,112000,158589955,3545,3540,3545,3540,19
|
|
20230718,111900,158522690,3540,3540,3540,3540,0
|
|
20230718,111800,158522690,3540,3545,3545,3540,24
|
|
20230718,111700,158437655,3545,3545,3545,3545,62
|
|
20230718,111600,158217865,3540,3540,3540,3540,9
|
|
20230718,111500,158186005,3545,3545,3545,3545,2
|
|
20230718,111400,158178915,3540,3545,3545,3540,29
|
|
20230718,111300,158076155,3545,3545,3545,3545,1
|
|
20230718,111200,158072610,3540,3545,3545,3540,213
|
|
20230718,111100,157318570,3545,3540,3545,3540,779
|
|
20230718,111000,154557060,3545,3550,3550,3540,1646
|
|
20230718,110900,148722090,3545,3545,3545,3545,9
|
|
20230718,110800,148690185,3545,3550,3550,3545,6117
|
|
20230718,110700,126978205,3555,3550,3555,3550,313
|
|
20230718,110600,125865535,3555,3555,3555,3555,10
|
|
20230718,110500,125829985,3555,3550,3555,3550,11
|
|
20230718,110400,125790930,3555,3550,3555,3550,200
|
|
20230718,110300,125080810,3555,3550,3555,3550,11
|
|
20230718,110200,125041750,3555,3550,3555,3550,160
|
|
20230718,110100,124472995,3550,3555,3555,3550,28
|
|
20230718,110000,124373500,3550,3550,3550,3550,19
|
|
20230718,105900,124306050,3550,3550,3550,3550,9
|
|
20230718,105800,124274100,3555,3550,3555,3550,20
|
|
20230718,105700,124203090,3550,3555,3555,3550,208
|
|
20230718,105600,123463695,3555,3555,3555,3555,2
|
|
20230718,105500,123456585,3550,3550,3550,3550,9
|
|
20230718,105400,123424635,3550,3550,3550,3550,9
|
|
20230718,105300,123392685,3550,3550,3555,3550,33
|
|
20230718,105200,123275460,3550,3550,3550,3550,159
|
|
20230718,105100,122711010,3550,3550,3550,3550,306
|
|
20230718,105000,121624710,3550,3550,3550,3550,9
|
|
20230718,104900,121592760,3555,3550,3555,3550,21
|
|
20230718,104800,121518200,3550,3550,3550,3550,9
|
|
20230718,104700,121486250,3555,3550,3555,3550,38
|
|
20230718,104600,121351340,3550,3550,3550,3550,9
|
|
20230718,104500,121319390,3555,3550,3555,3550,102
|
|
20230718,104400,120957280,3550,3555,3555,3550,1907
|
|
20230718,104300,114187420,3555,3555,3555,3555,20
|
|
20230718,104200,114116320,3555,3555,3555,3550,16
|
|
20230718,104100,114059485,3550,3550,3550,3550,0
|
|
20230718,104000,114059485,3550,3550,3550,3550,1602
|
|
20230718,103900,108372385,3550,3550,3550,3550,0
|
|
20230718,103800,108372385,3550,3550,3555,3550,48
|
|
20230718,103700,108201980,3550,3550,3550,3550,74
|
|
20230718,103600,107939280,3550,3555,3555,3550,1349
|
|
20230718,103500,103144325,3555,3550,3555,3550,673
|
|
20230718,103400,100754580,3550,3555,3555,3550,588
|
|
20230718,103300,98664395,3550,3550,3550,3550,20
|
|
20230718,103200,98593395,3550,3550,3550,3550,24
|
|
20230718,103100,98508195,3550,3550,3550,3550,42
|
|
20230718,103000,98359095,3550,3555,3555,3550,636
|
|
20230718,102900,96098460,3550,3550,3550,3550,19
|
|
20230718,102800,96031010,3550,3550,3550,3550,0
|
|
20230718,102700,96031010,3550,3550,3550,3550,19
|
|
20230718,102600,95963560,3550,3550,3550,3550,1
|
|
20230718,102500,95960010,3550,3550,3550,3550,11
|
|
20230718,102400,95920960,3555,3550,3555,3550,25
|
|
20230718,102300,95832100,3550,3550,3555,3550,31
|
|
20230718,102200,95721955,3555,3550,3555,3550,51
|
|
20230718,102100,95540655,3555,3550,3555,3550,18
|
|
20230718,102000,95476750,3550,3550,3550,3550,16
|
|
20230718,101900,95419950,3555,3550,3555,3550,194
|
|
20230718,101800,94730405,3550,3555,3555,3550,265
|
|
20230718,101700,93788380,3550,3550,3550,3550,9
|
|
20230718,101600,93756430,3555,3555,3555,3555,1
|
|
20230718,101500,93752875,3550,3555,3555,3550,66
|
|
20230718,101400,93518295,3555,3555,3555,3555,232
|
|
20230718,101300,92693535,3555,3555,3555,3555,161
|
|
20230718,101200,92121180,3555,3550,3555,3550,38
|
|
20230718,101100,91986135,3555,3555,3555,3555,2
|
|
20230718,101000,91979025,3555,3560,3560,3555,31
|
|
20230718,100900,91868805,3560,3555,3560,3555,103
|
|
20230718,100800,91502635,3550,3555,3555,3550,44
|
|
20230718,100700,91346265,3555,3555,3555,3555,73
|
|
20230718,100600,91086750,3550,3550,3550,3550,1008
|
|
20230718,100500,87508350,3545,3545,3545,3545,0
|
|
20230718,100400,87508350,3545,3550,3550,3545,23
|
|
20230718,100300,87426745,3550,3545,3550,3545,135
|
|
20230718,100200,86947610,3545,3545,3545,3545,9
|
|
20230718,100100,86915705,3550,3550,3550,3550,10
|
|
20230718,100000,86880205,3545,3550,3550,3545,29
|
|
20230718,095900,86777300,3545,3545,3545,3545,0
|
|
20230718,095800,86777300,3545,3545,3545,3545,9
|
|
20230718,095700,86745395,3545,3545,3545,3545,0
|
|
20230718,095600,86745395,3545,3545,3545,3545,9
|
|
20230718,095500,86713490,3545,3540,3545,3540,288
|
|
20230718,095400,85692575,3545,3545,3545,3545,666
|
|
20230718,095300,83331605,3545,3545,3545,3545,9
|
|
20230718,095200,83299700,3545,3545,3545,3545,0
|
|
20230718,095100,83299700,3545,3545,3545,3545,9
|
|
20230718,095000,83267795,3550,3550,3550,3550,2
|
|
20230718,094900,83260695,3550,3550,3550,3550,224
|
|
20230718,094800,82465495,3550,3550,3550,3550,0
|
|
20230718,094700,82465495,3550,3550,3550,3550,9
|
|
20230718,094600,82433545,3550,3550,3550,3550,0
|
|
20230718,094500,82433545,3550,3545,3550,3545,1352
|
|
20230718,094400,77633990,3550,3545,3550,3545,2208
|
|
20230718,094300,69806380,3540,3540,3540,3540,130
|
|
20230718,094200,69346180,3545,3545,3545,3545,1
|
|
20230718,094100,69342635,3540,3545,3545,3540,16
|
|
20230718,094000,69285960,3545,3545,3545,3545,50
|
|
20230718,093900,69108710,3540,3540,3545,3540,478
|
|
20230718,093800,67416340,3545,3545,3545,3545,23
|
|
20230718,093700,67334805,3540,3545,3545,3540,13
|
|
20230718,093600,67288765,3545,3545,3545,3540,1981
|
|
20230718,093500,60266625,3550,3550,3550,3550,3
|
|
20230718,093400,60255975,3545,3545,3545,3545,9
|
|
20230718,093300,60224070,3550,3550,3550,3550,19
|
|
20230718,093200,60156620,3550,3550,3550,3545,19
|
|
20230718,093100,60089215,3545,3550,3550,3545,51
|
|
20230718,093000,59908265,3550,3545,3550,3545,748
|
|
20230718,092900,57256500,3545,3545,3545,3545,1478
|
|
20230718,092800,52016990,3550,3550,3555,3545,7232
|
|
20230718,092700,26345100,3555,3555,3555,3555,1
|
|
20230718,092600,26341545,3555,3555,3555,3555,12
|
|
20230718,092500,26298885,3550,3550,3550,3550,0
|
|
20230718,092400,26298885,3550,3550,3550,3550,2
|
|
20230718,092300,26291785,3555,3555,3555,3555,100
|
|
20230718,092200,25936285,3550,3560,3560,3550,2003
|
|
20230718,092100,18815555,3555,3555,3555,3555,443
|
|
20230718,092000,17240690,3555,3555,3555,3555,110
|
|
20230718,091900,16849640,3555,3550,3555,3550,35
|
|
20230718,091800,16725265,3550,3550,3550,3550,0
|
|
20230718,091700,16725265,3550,3555,3555,3550,538
|
|
20230718,091600,14812765,3555,3555,3555,3555,571
|
|
20230718,091500,12782860,3555,3560,3560,3555,13
|
|
20230718,091400,12736625,3555,3555,3555,3555,9
|
|
20230718,091300,12704630,3555,3560,3560,3555,134
|
|
20230718,091200,12228250,3560,3560,3560,3560,0
|
|
20230718,091100,12228250,3560,3565,3565,3560,1307
|
|
20230718,091000,7575250,3560,3565,3565,3560,37
|
|
20230718,090900,7443510,3565,3570,3570,3565,30
|
|
20230718,090800,7336455,3570,3575,3575,3565,20
|
|
20230718,090700,7265140,3570,3570,3570,3570,174
|
|
20230718,090600,6643960,3570,3570,3570,3570,0
|
|
20230718,090500,6643960,3570,3565,3570,3565,94
|
|
20230718,090400,6308510,3565,3565,3565,3565,454
|
|
20230718,090300,4690000,3560,3565,3565,3560,41
|
|
20230718,090200,4543880,3570,3570,3570,3570,514
|
|
20230718,090100,2708900,3565,3570,3570,3565,591
|
|
20230718,090000,599760,3570,3570,3570,3570,168
|