685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,202200,906237340,5280,5280,5280,5280,2791
|
|
20230718,202100,906237340,5280,5280,5280,5280,0
|
|
20230718,202000,906237340,5280,5280,5280,5280,0
|
|
20230718,201900,906237340,5280,5280,5280,5280,0
|
|
20230718,201800,906237340,5280,5280,5280,5280,0
|
|
20230718,201700,906237340,5280,5280,5280,5280,0
|
|
20230718,201600,906237340,5280,5280,5280,5280,0
|
|
20230718,201500,906237340,5280,5280,5280,5280,0
|
|
20230718,201400,906237340,5280,5280,5280,5280,0
|
|
20230718,201300,906237340,5280,5280,5280,5280,0
|
|
20230718,201200,906237340,5280,5280,5280,5280,0
|
|
20230718,201100,906237340,5280,5280,5280,5280,0
|
|
20230718,201000,906237340,5280,5280,5280,5280,0
|
|
20230718,200900,906237340,5280,5280,5280,5280,0
|
|
20230718,200800,906237340,5280,5280,5280,5280,0
|
|
20230718,200700,906237340,5280,5280,5280,5280,0
|
|
20230718,200600,906237340,5280,5280,5280,5280,0
|
|
20230718,200500,906237340,5280,5280,5280,5280,0
|
|
20230718,200400,906237340,5280,5280,5280,5280,0
|
|
20230718,200300,906237340,5280,5280,5280,5280,0
|
|
20230718,200200,906237340,5280,5280,5280,5280,0
|
|
20230718,200100,906237340,5280,5280,5280,5280,0
|
|
20230718,200000,906237340,5280,5280,5280,5280,0
|
|
20230718,195900,906237340,5280,5280,5280,5280,0
|
|
20230718,195800,906237340,5280,5280,5280,5280,0
|
|
20230718,195700,906237340,5280,5280,5280,5280,0
|
|
20230718,195600,906237340,5280,5280,5280,5280,0
|
|
20230718,195500,906237340,5280,5280,5280,5280,0
|
|
20230718,195400,906237340,5280,5280,5280,5280,0
|
|
20230718,195300,906237340,5280,5280,5280,5280,0
|
|
20230718,195200,906237340,5280,5280,5280,5280,2791
|
|
20230718,195100,906237340,5280,5280,5280,5280,0
|
|
20230718,195000,906237340,5280,5280,5280,5280,0
|
|
20230718,194900,906237340,5280,5280,5280,5280,0
|
|
20230718,194800,906237340,5280,5280,5280,5280,0
|
|
20230718,194700,906237340,5280,5280,5280,5280,0
|
|
20230718,194600,906237340,5280,5280,5280,5280,0
|
|
20230718,194500,906237340,5280,5280,5280,5280,0
|
|
20230718,194400,906237340,5280,5280,5280,5280,0
|
|
20230718,194300,906237340,5280,5280,5280,5280,0
|
|
20230718,194200,906237340,5280,5280,5280,5280,0
|
|
20230718,194100,906237340,5280,5280,5280,5280,0
|
|
20230718,194000,906237340,5280,5280,5280,5280,0
|
|
20230718,193900,906237340,5280,5280,5280,5280,0
|
|
20230718,193800,906237340,5280,5280,5280,5280,0
|
|
20230718,193700,906237340,5280,5280,5280,5280,0
|
|
20230718,193600,906237340,5280,5280,5280,5280,0
|
|
20230718,193500,906237340,5280,5280,5280,5280,0
|
|
20230718,193400,906237340,5280,5280,5280,5280,0
|
|
20230718,193300,906237340,5280,5280,5280,5280,0
|
|
20230718,193200,906237340,5280,5280,5280,5280,0
|
|
20230718,193100,906237340,5280,5280,5280,5280,0
|
|
20230718,193000,906237340,5280,5280,5280,5280,0
|
|
20230718,192900,906237340,5280,5280,5280,5280,0
|
|
20230718,192800,906237340,5280,5280,5280,5280,0
|
|
20230718,192700,906237340,5280,5280,5280,5280,0
|
|
20230718,192600,906237340,5280,5280,5280,5280,0
|
|
20230718,192500,906237340,5280,5280,5280,5280,0
|
|
20230718,192400,906237340,5280,5280,5280,5280,0
|
|
20230718,192300,906237340,5280,5280,5280,5280,0
|
|
20230718,192200,906237340,5280,5280,5280,5280,2791
|
|
20230718,192100,906237340,5280,5280,5280,5280,0
|
|
20230718,192000,906237340,5280,5280,5280,5280,0
|
|
20230718,191900,906237340,5280,5280,5280,5280,0
|
|
20230718,191800,906237340,5280,5280,5280,5280,0
|
|
20230718,191700,906237340,5280,5280,5280,5280,0
|
|
20230718,191600,906237340,5280,5280,5280,5280,0
|
|
20230718,191500,906237340,5280,5280,5280,5280,0
|
|
20230718,191400,906237340,5280,5280,5280,5280,0
|
|
20230718,191300,906237340,5280,5280,5280,5280,0
|
|
20230718,191200,906237340,5280,5280,5280,5280,0
|
|
20230718,191100,906237340,5280,5280,5280,5280,0
|
|
20230718,191000,906237340,5280,5280,5280,5280,0
|
|
20230718,190900,906237340,5280,5280,5280,5280,0
|
|
20230718,190800,906237340,5280,5280,5280,5280,0
|
|
20230718,190700,906237340,5280,5280,5280,5280,0
|
|
20230718,190600,906237340,5280,5280,5280,5280,0
|
|
20230718,190500,906237340,5280,5280,5280,5280,0
|
|
20230718,190400,906237340,5280,5280,5280,5280,0
|
|
20230718,190300,906237340,5280,5280,5280,5280,0
|
|
20230718,190200,906237340,5280,5280,5280,5280,0
|
|
20230718,190100,906237340,5280,5280,5280,5280,0
|
|
20230718,190000,906237340,5280,5280,5280,5280,0
|
|
20230718,185900,906237340,5280,5280,5280,5280,0
|
|
20230718,185800,906237340,5280,5280,5280,5280,0
|
|
20230718,185700,906237340,5280,5280,5280,5280,0
|
|
20230718,185600,906237340,5280,5280,5280,5280,0
|
|
20230718,185500,906237340,5280,5280,5280,5280,0
|
|
20230718,185400,906237340,5280,5280,5280,5280,0
|
|
20230718,185300,906237340,5280,5280,5280,5280,0
|
|
20230718,185200,906237340,5280,5280,5280,5280,2791
|
|
20230718,185100,906237340,5280,5280,5280,5280,0
|
|
20230718,185000,906237340,5280,5280,5280,5280,0
|
|
20230718,184900,906237340,5280,5280,5280,5280,0
|
|
20230718,184800,906237340,5280,5280,5280,5280,0
|
|
20230718,184700,906237340,5280,5280,5280,5280,0
|
|
20230718,184600,906237340,5280,5280,5280,5280,0
|
|
20230718,184500,906237340,5280,5280,5280,5280,0
|
|
20230718,184400,906237340,5280,5280,5280,5280,0
|
|
20230718,184300,906237340,5280,5280,5280,5280,0
|
|
20230718,184200,906237340,5280,5280,5280,5280,0
|
|
20230718,184100,906237340,5280,5280,5280,5280,0
|
|
20230718,184000,906237340,5280,5280,5280,5280,0
|
|
20230718,183900,906237340,5280,5280,5280,5280,0
|
|
20230718,183800,906237340,5280,5280,5280,5280,0
|
|
20230718,183700,906237340,5280,5280,5280,5280,0
|
|
20230718,183600,906237340,5280,5280,5280,5280,0
|
|
20230718,183500,906237340,5280,5280,5280,5280,0
|
|
20230718,183400,906237340,5280,5280,5280,5280,0
|
|
20230718,183300,906237340,5280,5280,5280,5280,0
|
|
20230718,183200,906237340,5280,5280,5280,5280,0
|
|
20230718,183100,906237340,5280,5280,5280,5280,0
|
|
20230718,183000,906237340,5280,5280,5280,5280,0
|
|
20230718,182900,906237340,5280,5280,5280,5280,0
|
|
20230718,182800,906237340,5280,5280,5280,5280,0
|
|
20230718,182700,906237340,5280,5280,5280,5280,0
|
|
20230718,182600,906237340,5280,5280,5280,5280,0
|
|
20230718,182500,906237340,5280,5280,5280,5280,0
|
|
20230718,182400,906237340,5280,5280,5280,5280,0
|
|
20230718,182300,906237340,5280,5280,5280,5280,0
|
|
20230718,182200,906237340,5280,5280,5280,5280,2791
|
|
20230718,182100,906237340,5280,5280,5280,5280,0
|
|
20230718,182000,906237340,5280,5280,5280,5280,0
|
|
20230718,181900,906237340,5280,5280,5280,5280,0
|
|
20230718,181800,906237340,5280,5280,5280,5280,0
|
|
20230718,181700,906237340,5280,5280,5280,5280,0
|
|
20230718,181600,906237340,5280,5280,5280,5280,0
|
|
20230718,181500,906237340,5280,5280,5280,5280,0
|
|
20230718,181400,906237340,5280,5280,5280,5280,0
|
|
20230718,181300,906237340,5280,5280,5280,5280,0
|
|
20230718,181200,906237340,5280,5280,5280,5280,0
|
|
20230718,181100,906237340,5280,5280,5280,5280,0
|
|
20230718,181000,906237340,5280,5280,5280,5280,0
|
|
20230718,180900,906237340,5280,5280,5280,5280,0
|
|
20230718,180800,906237340,5280,5280,5280,5280,0
|
|
20230718,180700,906237340,5280,5280,5280,5280,0
|
|
20230718,180600,906237340,5280,5280,5280,5280,0
|
|
20230718,180500,906237340,5280,5280,5280,5280,0
|
|
20230718,180400,906237340,5280,5280,5280,5280,0
|
|
20230718,180300,906237340,5280,5280,5280,5280,0
|
|
20230718,180200,906237340,5280,5280,5280,5280,0
|
|
20230718,180100,906237340,5280,5280,5280,5280,0
|
|
20230718,180000,906237340,5280,5280,5280,5280,0
|
|
20230718,175900,906237340,5280,5280,5280,5280,0
|
|
20230718,175800,906237340,5280,5280,5280,5280,0
|
|
20230718,175700,906237340,5280,5280,5280,5280,0
|
|
20230718,175600,906237340,5280,5280,5280,5280,0
|
|
20230718,175500,906237340,5280,5280,5280,5280,0
|
|
20230718,175400,906237340,5280,5280,5280,5280,0
|
|
20230718,175300,906237340,5280,5280,5280,5280,0
|
|
20230718,175200,906237340,5280,5280,5280,5280,2791
|
|
20230718,175100,906237340,5280,5280,5280,5280,0
|
|
20230718,175000,906237340,5280,5280,5280,5280,0
|
|
20230718,174900,906237340,5280,5280,5280,5280,0
|
|
20230718,174800,906237340,5280,5280,5280,5280,0
|
|
20230718,174700,906237340,5280,5280,5280,5280,0
|
|
20230718,174600,906237340,5280,5280,5280,5280,0
|
|
20230718,174500,906237340,5280,5280,5280,5280,0
|
|
20230718,174400,906237340,5280,5280,5280,5280,0
|
|
20230718,174300,906237340,5280,5280,5280,5280,0
|
|
20230718,174200,906237340,5280,5280,5280,5280,0
|
|
20230718,174100,906237340,5280,5280,5280,5280,0
|
|
20230718,174000,906237340,5280,5280,5280,5280,0
|
|
20230718,173900,906237340,5280,5280,5280,5280,0
|
|
20230718,173800,906237340,5280,5280,5280,5280,0
|
|
20230718,173700,906237340,5280,5280,5280,5280,0
|
|
20230718,173600,906237340,5280,5280,5280,5280,0
|
|
20230718,173500,906237340,5280,5280,5280,5280,0
|
|
20230718,173400,906237340,5280,5280,5280,5280,0
|
|
20230718,173300,906237340,5280,5280,5280,5280,0
|
|
20230718,173200,906237340,5280,5280,5280,5280,0
|
|
20230718,173100,906237340,5280,5280,5280,5280,0
|
|
20230718,173000,906237340,5280,5280,5280,5280,0
|
|
20230718,172900,906237340,5280,5280,5280,5280,0
|
|
20230718,172800,906237340,5280,5280,5280,5280,0
|
|
20230718,172700,906237340,5280,5280,5280,5280,0
|
|
20230718,172600,906237340,5280,5280,5280,5280,0
|
|
20230718,172500,906237340,5280,5280,5280,5280,0
|
|
20230718,172400,906237340,5280,5280,5280,5280,0
|
|
20230718,172300,906237340,5280,5280,5280,5280,0
|
|
20230718,172200,906237340,5280,5280,5280,5280,2791
|
|
20230718,172100,906237340,5280,5280,5280,5280,0
|
|
20230718,172000,906237340,5280,5280,5280,5280,0
|
|
20230718,171900,906237340,5280,5280,5280,5280,0
|
|
20230718,171800,906237340,5280,5280,5280,5280,0
|
|
20230718,171700,906237340,5280,5280,5280,5280,0
|
|
20230718,171600,906237340,5280,5280,5280,5280,0
|
|
20230718,171500,906237340,5280,5280,5280,5280,0
|
|
20230718,171400,906237340,5280,5280,5280,5280,0
|
|
20230718,171300,906237340,5280,5280,5280,5280,0
|
|
20230718,171200,906237340,5280,5280,5280,5280,0
|
|
20230718,171100,906237340,5280,5280,5280,5280,0
|
|
20230718,171000,906237340,5280,5280,5280,5280,0
|
|
20230718,170900,906237340,5280,5280,5280,5280,0
|
|
20230718,170800,906237340,5280,5280,5280,5280,0
|
|
20230718,170700,906237340,5280,5280,5280,5280,0
|
|
20230718,170600,906237340,5280,5280,5280,5280,0
|
|
20230718,170500,906237340,5280,5280,5280,5280,0
|
|
20230718,170400,906237340,5280,5280,5280,5280,0
|
|
20230718,170300,906237340,5280,5280,5280,5280,0
|
|
20230718,170200,906237340,5280,5280,5280,5280,0
|
|
20230718,170100,906237340,5280,5280,5280,5280,0
|
|
20230718,170000,906237340,5280,5280,5280,5280,0
|
|
20230718,165900,906237340,5280,5280,5280,5280,0
|
|
20230718,165800,906237340,5280,5280,5280,5280,0
|
|
20230718,165700,906237340,5280,5280,5280,5280,0
|
|
20230718,165600,906237340,5280,5280,5280,5280,0
|
|
20230718,165500,906237340,5280,5280,5280,5280,0
|
|
20230718,165400,906237340,5280,5280,5280,5280,0
|
|
20230718,165300,906237340,5280,5280,5280,5280,0
|
|
20230718,165200,906237340,5280,5280,5280,5280,2791
|
|
20230718,165100,906237340,5280,5280,5280,5280,0
|
|
20230718,165000,906237340,5280,5280,5280,5280,0
|
|
20230718,164900,906237340,5280,5280,5280,5280,0
|
|
20230718,164800,906237340,5280,5280,5280,5280,0
|
|
20230718,164700,906237340,5280,5280,5280,5280,0
|
|
20230718,164600,906237340,5280,5280,5280,5280,0
|
|
20230718,164500,906237340,5280,5280,5280,5280,0
|
|
20230718,164400,906237340,5280,5280,5280,5280,0
|
|
20230718,164300,906237340,5280,5280,5280,5280,0
|
|
20230718,164200,906237340,5280,5280,5280,5280,0
|
|
20230718,164100,906237340,5280,5280,5280,5280,0
|
|
20230718,164000,906237340,5280,5280,5280,5280,0
|
|
20230718,163900,906237340,5280,5280,5280,5280,0
|
|
20230718,163800,906237340,5280,5280,5280,5280,0
|
|
20230718,163700,906237340,5280,5280,5280,5280,0
|
|
20230718,163600,906237340,5280,5280,5280,5280,0
|
|
20230718,163500,906237340,5280,5280,5280,5280,0
|
|
20230718,163400,906237340,5280,5280,5280,5280,0
|
|
20230718,163300,906237340,5280,5280,5280,5280,0
|
|
20230718,163200,906237340,5280,5280,5280,5280,0
|
|
20230718,163100,906237340,5280,5280,5280,5280,0
|
|
20230718,163000,906237340,5280,5280,5280,5280,0
|
|
20230718,162900,906237340,5280,5280,5280,5280,0
|
|
20230718,162800,906237340,5280,5280,5280,5280,0
|
|
20230718,162700,906237340,5280,5280,5280,5280,0
|
|
20230718,162600,906237340,5280,5280,5280,5280,0
|
|
20230718,162500,906237340,5280,5280,5280,5280,0
|
|
20230718,162400,906237340,5280,5280,5280,5280,0
|
|
20230718,162300,906237340,5280,5280,5280,5280,0
|
|
20230718,162200,906237340,5280,5280,5280,5280,2791
|
|
20230718,162100,906237340,5280,5280,5280,5280,0
|
|
20230718,162000,906237340,5280,5280,5280,5280,0
|
|
20230718,161900,906237340,5280,5280,5280,5280,0
|
|
20230718,161800,906237340,5280,5280,5280,5280,0
|
|
20230718,161700,906237340,5280,5280,5280,5280,0
|
|
20230718,161600,906237340,5280,5280,5280,5280,0
|
|
20230718,161500,906237340,5280,5280,5280,5280,0
|
|
20230718,161400,906237340,5280,5280,5280,5280,0
|
|
20230718,161300,906237340,5280,5280,5280,5280,0
|
|
20230718,161200,906237340,5280,5280,5280,5280,0
|
|
20230718,161100,906237340,5280,5280,5280,5280,0
|
|
20230718,161000,906237340,5280,5280,5280,5280,0
|
|
20230718,160900,906237340,5280,5280,5280,5280,0
|
|
20230718,160800,906237340,5280,5280,5280,5280,0
|
|
20230718,160700,906237340,5280,5280,5280,5280,0
|
|
20230718,160600,906237340,5280,5280,5280,5280,0
|
|
20230718,160500,906237340,5280,5280,5280,5280,0
|
|
20230718,160400,906237340,5280,5280,5280,5280,0
|
|
20230718,160300,906237340,5280,5280,5280,5280,0
|
|
20230718,160200,906237340,5280,5280,5280,5280,0
|
|
20230718,160100,906237340,5280,5280,5280,5280,0
|
|
20230718,160000,906237340,5280,5280,5280,5280,0
|
|
20230718,155900,906237340,5280,5280,5280,5280,0
|
|
20230718,155800,906237340,5280,5280,5280,5280,0
|
|
20230718,155700,906237340,5280,5280,5280,5280,0
|
|
20230718,155600,906237340,5280,5280,5280,5280,0
|
|
20230718,155500,906237340,5280,5280,5280,5280,0
|
|
20230718,155400,906237340,5280,5280,5280,5280,0
|
|
20230718,155300,906237340,5280,5280,5280,5280,0
|
|
20230718,155200,906237340,5280,5280,5280,5280,2791
|
|
20230718,155100,906237340,5280,5280,5280,5280,0
|
|
20230718,155000,906237340,5280,5280,5280,5280,0
|
|
20230718,154900,906237340,5280,5280,5280,5280,0
|
|
20230718,154800,906237340,5280,5280,5280,5280,0
|
|
20230718,154700,906237340,5280,5280,5280,5280,0
|
|
20230718,154600,906237340,5280,5280,5280,5280,0
|
|
20230718,154500,906237340,5280,5280,5280,5280,0
|
|
20230718,154400,906237340,5280,5280,5280,5280,0
|
|
20230718,154300,906237340,5280,5280,5280,5280,0
|
|
20230718,154200,906237340,5280,5280,5280,5280,0
|
|
20230718,154100,906237340,5280,5280,5280,5280,0
|
|
20230718,154000,906237340,5280,5280,5280,5280,0
|
|
20230718,153900,906237340,5280,5280,5280,5280,0
|
|
20230718,153800,906237340,5280,5280,5280,5280,0
|
|
20230718,153700,906237340,5280,5280,5280,5280,0
|
|
20230718,153600,906237340,5280,5280,5280,5280,0
|
|
20230718,153500,906237340,5280,5280,5280,5280,0
|
|
20230718,153400,906237340,5280,5280,5280,5280,0
|
|
20230718,153300,906237340,5280,5280,5280,5280,0
|
|
20230718,153200,906237340,5280,5280,5280,5280,0
|
|
20230718,153100,906237340,5280,5280,5280,5280,0
|
|
20230718,153000,906237340,5280,5280,5280,5280,2791
|
|
20230718,152900,891500860,5280,5280,5280,5280,0
|
|
20230718,152800,891500860,5280,5280,5280,5280,0
|
|
20230718,152700,891500860,5280,5280,5280,5280,0
|
|
20230718,152600,891500860,5280,5280,5280,5280,0
|
|
20230718,152500,891500860,5280,5280,5280,5280,0
|
|
20230718,152400,891500860,5280,5280,5280,5280,0
|
|
20230718,152300,891500860,5280,5280,5280,5280,0
|
|
20230718,152200,891500860,5280,5280,5280,5280,0
|
|
20230718,152100,891500860,5280,5280,5280,5280,0
|
|
20230718,152000,891500860,5280,5280,5280,5280,0
|
|
20230718,151900,891500860,5280,5280,5280,5280,113
|
|
20230718,151800,890904220,5280,5280,5280,5280,155
|
|
20230718,151700,890085820,5280,5260,5280,5260,659
|
|
20230718,151600,886606600,5260,5270,5280,5260,2234
|
|
20230718,151500,874852590,5270,5270,5270,5270,14
|
|
20230718,151400,874778810,5270,5280,5290,5270,1738
|
|
20230718,151300,865610620,5300,5280,5300,5280,642
|
|
20230718,151200,862220160,5300,5300,5300,5300,10
|
|
20230718,151100,862167160,5300,5270,5300,5270,325
|
|
20230718,151000,860449150,5280,5280,5280,5280,6
|
|
20230718,150900,860417470,5270,5280,5280,5270,11
|
|
20230718,150800,860359490,5280,5280,5280,5280,2
|
|
20230718,150700,860348930,5280,5280,5280,5280,199
|
|
20230718,150600,859298210,5280,5290,5290,5280,130
|
|
20230718,150500,858610810,5270,5270,5270,5270,122
|
|
20230718,150400,857967870,5290,5290,5290,5280,110
|
|
20230718,150300,857386470,5290,5270,5290,5270,1085
|
|
20230718,150200,851667060,5270,5270,5270,5270,299
|
|
20230718,150100,850091330,5270,5270,5270,5270,14
|
|
20230718,150000,850017550,5290,5290,5290,5290,235
|
|
20230718,145900,848774400,5280,5290,5290,5270,1517
|
|
20230718,145800,840777740,5280,5280,5280,5280,94
|
|
20230718,145700,840281420,5280,5280,5280,5280,25
|
|
20230718,145600,840149420,5290,5290,5290,5290,114
|
|
20230718,145500,839546360,5280,5300,5300,5280,214
|
|
20230718,145400,838412440,5300,5300,5300,5300,0
|
|
20230718,145300,838412440,5300,5270,5300,5270,873
|
|
20230718,145200,833802730,5280,5280,5280,5280,0
|
|
20230718,145100,833802730,5280,5280,5290,5280,164
|
|
20230718,145000,832935420,5280,5280,5280,5280,4
|
|
20230718,144900,832914300,5280,5290,5300,5280,251
|
|
20230718,144800,831586430,5300,5300,5300,5300,25
|
|
20230718,144700,831453930,5290,5300,5300,5290,115
|
|
20230718,144600,830844580,5300,5290,5300,5290,451
|
|
20230718,144500,828458550,5270,5270,5270,5270,14
|
|
20230718,144400,828384770,5270,5270,5270,5270,0
|
|
20230718,144300,828384770,5270,5280,5290,5270,265
|
|
20230718,144200,826984550,5280,5280,5280,5280,213
|
|
20230718,144100,825859910,5290,5290,5290,5290,200
|
|
20230718,144000,824801910,5290,5290,5290,5280,558
|
|
20230718,143900,821855460,5310,5310,5310,5310,1
|
|
20230718,143800,821850150,5310,5300,5310,5280,180
|
|
20230718,143700,820896260,5310,5300,5310,5300,320
|
|
20230718,143600,819200170,5300,5270,5300,5270,248
|
|
20230718,143500,817890370,5280,5280,5280,5280,191
|
|
20230718,143400,816881890,5280,5270,5280,5270,68
|
|
20230718,143300,816523000,5280,5280,5280,5280,23
|
|
20230718,143200,816401560,5280,5270,5280,5270,582
|
|
20230718,143100,813328750,5270,5280,5280,5270,51
|
|
20230718,143000,813059480,5270,5290,5290,5270,435
|
|
20230718,142900,810761560,5280,5290,5290,5280,101
|
|
20230718,142800,810227280,5280,5280,5280,5280,15
|
|
20230718,142700,810148080,5280,5280,5280,5280,12
|
|
20230718,142600,810084720,5280,5280,5280,5270,231
|
|
20230718,142500,808865190,5280,5280,5280,5270,645
|
|
20230718,142400,805462480,5270,5280,5280,5270,184
|
|
20230718,142300,804491670,5270,5270,5280,5270,450
|
|
20230718,142200,802119880,5280,5290,5290,5280,1070
|
|
20230718,142100,796468560,5290,5290,5290,5290,0
|
|
20230718,142000,796468560,5290,5300,5300,5290,711
|
|
20230718,141900,792707360,5310,5290,5310,5290,326
|
|
20230718,141800,790982540,5300,5300,5310,5300,776
|
|
20230718,141700,786869580,5310,5310,5310,5310,418
|
|
20230718,141600,784650000,5300,5310,5310,5300,740
|
|
20230718,141500,780724350,5310,5310,5310,5310,70
|
|
20230718,141400,780352650,5310,5320,5320,5310,15
|
|
20230718,141300,780272990,5320,5320,5320,5320,169
|
|
20230718,141200,779373910,5320,5310,5330,5310,306
|
|
20230718,141100,777748740,5320,5340,5340,5320,368
|
|
20230718,141000,775788030,5330,5350,5350,5330,115
|
|
20230718,140900,775175030,5350,5330,5350,5330,847
|
|
20230718,140800,770656280,5350,5330,5350,5330,255
|
|
20230718,140700,769296550,5350,5350,5360,5350,885
|
|
20230718,140600,764554410,5360,5350,5360,5350,121
|
|
20230718,140500,763906850,5360,5360,5370,5340,2250
|
|
20230718,140400,751872200,5360,5320,5360,5320,3409
|
|
20230718,140300,733680150,5330,5310,5330,5310,15
|
|
20230718,140200,733600480,5330,5310,5330,5310,5059
|
|
20230718,140100,706705000,5310,5300,5310,5300,639
|
|
20230718,140000,703317060,5310,5300,5310,5290,370
|
|
20230718,135900,701353380,5310,5290,5310,5290,1087
|
|
20230718,135800,695592420,5290,5290,5290,5290,10
|
|
20230718,135700,695539520,5290,5280,5290,5280,39
|
|
20230718,135600,695333500,5290,5290,5290,5280,126
|
|
20230718,135500,694667000,5280,5280,5280,5280,17
|
|
20230718,135400,694577240,5290,5290,5290,5290,0
|
|
20230718,135300,694577240,5290,5300,5300,5290,40
|
|
20230718,135200,694365550,5300,5300,5300,5300,138
|
|
20230718,135100,693634150,5300,5300,5300,5290,25
|
|
20230718,135000,693501800,5300,5310,5310,5300,5317
|
|
20230718,134900,665277240,5290,5290,5310,5290,1082
|
|
20230718,134800,659533110,5290,5300,5300,5290,110
|
|
20230718,134700,658950150,5290,5300,5300,5290,15
|
|
20230718,134600,658870790,5300,5300,5300,5300,0
|
|
20230718,134500,658870790,5300,5300,5310,5290,434
|
|
20230718,134400,656572310,5300,5290,5310,5290,1128
|
|
20230718,134300,650594500,5290,5300,5300,5290,653
|
|
20230718,134200,647133750,5310,5260,5310,5260,6795
|
|
20230718,134100,611112860,5260,5260,5260,5260,4
|
|
20230718,134000,611091820,5270,5270,5270,5270,420
|
|
20230718,133900,608878420,5280,5270,5280,5260,451
|
|
20230718,133800,606501530,5250,5250,5250,5250,0
|
|
20230718,133700,606501530,5250,5260,5260,5250,19
|
|
20230718,133600,606401740,5250,5260,5260,5250,200
|
|
20230718,133500,605350520,5260,5260,5260,5260,14
|
|
20230718,133400,605276880,5250,5250,5250,5250,15
|
|
20230718,133300,605198130,5280,5270,5290,5270,1372
|
|
20230718,133200,597950460,5260,5260,5260,5260,298
|
|
20230718,133100,596382980,5260,5260,5270,5260,74
|
|
20230718,133000,595993140,5260,5270,5270,5260,264
|
|
20230718,132900,594603830,5260,5260,5260,5260,50
|
|
20230718,132800,594340830,5260,5260,5260,5260,15
|
|
20230718,132700,594261930,5270,5270,5270,5270,77
|
|
20230718,132600,593856140,5270,5250,5270,5250,469
|
|
20230718,132500,591388340,5260,5260,5260,5260,3
|
|
20230718,132400,591372560,5250,5260,5260,5250,122
|
|
20230718,132300,590731060,5260,5250,5260,5250,34
|
|
20230718,132200,590552290,5250,5240,5250,5240,116
|
|
20230718,132100,589943640,5240,5240,5240,5240,20
|
|
20230718,132000,589838840,5240,5240,5250,5240,549
|
|
20230718,131900,586961980,5240,5240,5240,5240,1
|
|
20230718,131800,586956740,5240,5240,5250,5240,191
|
|
20230718,131700,585954490,5240,5250,5250,5240,72
|
|
20230718,131600,585577170,5260,5250,5260,5250,895
|
|
20230718,131500,580877440,5260,5260,5260,5260,1087
|
|
20230718,131400,575159820,5270,5280,5290,5270,1545
|
|
20230718,131300,567013580,5270,5270,5270,5270,20
|
|
20230718,131200,566908180,5270,5280,5280,5270,342
|
|
20230718,131100,565102570,5280,5280,5280,5280,1
|
|
20230718,131000,565097290,5290,5280,5290,5280,17
|
|
20230718,130900,565007500,5290,5290,5290,5290,467
|
|
20230718,130800,562537070,5270,5280,5280,5270,22
|
|
20230718,130700,562421060,5280,5280,5280,5280,43
|
|
20230718,130600,562194020,5280,5280,5290,5280,1051
|
|
20230718,130500,556644400,5290,5290,5290,5290,97
|
|
20230718,130400,556131270,5280,5280,5280,5280,14
|
|
20230718,130300,556057350,5290,5290,5290,5290,28
|
|
20230718,130200,555909230,5290,5290,5300,5290,1044
|
|
20230718,130100,550378660,5290,5280,5290,5280,171
|
|
20230718,130000,549474220,5280,5280,5280,5280,630
|
|
20230718,125900,546147820,5290,5290,5290,5290,453
|
|
20230718,125800,543751450,5290,5290,5290,5290,4
|
|
20230718,125700,543730290,5290,5300,5300,5290,124
|
|
20230718,125600,543073240,5290,5290,5290,5290,0
|
|
20230718,125500,543073240,5290,5290,5290,5290,14
|
|
20230718,125400,542999180,5290,5290,5290,5290,170
|
|
20230718,125300,542099880,5290,5290,5290,5290,15
|
|
20230718,125200,542020530,5290,5300,5300,5290,2339
|
|
20230718,125100,529623920,5300,5280,5300,5280,391
|
|
20230718,125000,527555350,5280,5280,5280,5280,88
|
|
20230718,124900,527090710,5270,5270,5270,5270,14
|
|
20230718,124800,527016930,5280,5270,5280,5270,312
|
|
20230718,124700,525371570,5270,5280,5290,5270,143
|
|
20230718,124600,524616570,5290,5290,5290,5290,4
|
|
20230718,124500,524595410,5280,5280,5280,5280,65
|
|
20230718,124400,524252210,5290,5280,5290,5280,579
|
|
20230718,124300,521194450,5270,5270,5270,5270,14
|
|
20230718,124200,521120670,5280,5270,5280,5270,45
|
|
20230718,124100,520883460,5270,5280,5280,5270,25
|
|
20230718,124000,520751610,5280,5280,5280,5280,96
|
|
20230718,123900,520244730,5270,5290,5290,5270,16
|
|
20230718,123800,520160390,5280,5280,5280,5280,0
|
|
20230718,123700,520160390,5280,5290,5290,5280,1145
|
|
20230718,123600,514112510,5290,5290,5290,5290,201
|
|
20230718,123500,513049220,5290,5280,5290,5280,147
|
|
20230718,123400,512271740,5280,5280,5280,5280,0
|
|
20230718,123300,512271740,5280,5290,5290,5280,40
|
|
20230718,123200,512060340,5290,5290,5290,5290,123
|
|
20230718,123100,511409670,5280,5290,5290,5280,150
|
|
20230718,123000,510616320,5280,5280,5280,5280,30
|
|
20230718,122900,510457920,5280,5300,5300,5280,521
|
|
20230718,122800,507698820,5310,5310,5310,5290,1275
|
|
20230718,122700,500945430,5300,5310,5310,5300,153
|
|
20230718,122600,500133140,5310,5300,5310,5300,326
|
|
20230718,122500,498404230,5310,5290,5310,5290,463
|
|
20230718,122400,495950480,5290,5310,5310,5290,20
|
|
20230718,122300,495844580,5310,5310,5310,5290,1211
|
|
20230718,122200,489436140,5300,5300,5300,5300,91
|
|
20230718,122100,488953840,5300,5310,5310,5300,95
|
|
20230718,122000,488449690,5300,5300,5300,5300,18
|
|
20230718,121900,488354290,5300,5300,5300,5300,4
|
|
20230718,121800,488333090,5300,5290,5310,5290,43
|
|
20230718,121700,488105290,5300,5290,5300,5290,71
|
|
20230718,121600,487729040,5290,5290,5290,5290,29
|
|
20230718,121500,487575630,5300,5300,5300,5300,124
|
|
20230718,121400,486918430,5310,5290,5310,5290,258
|
|
20230718,121300,485551200,5300,5310,5320,5290,657
|
|
20230718,121200,482073640,5310,5320,5320,5300,406
|
|
20230718,121100,479916050,5310,5300,5310,5300,292
|
|
20230718,121000,478366370,5300,5300,5300,5300,16
|
|
20230718,120900,478281570,5290,5300,5310,5290,1208
|
|
20230718,120800,471881570,5300,5290,5300,5290,1120
|
|
20230718,120700,465946140,5300,5280,5300,5280,521
|
|
20230718,120600,463189830,5290,5290,5290,5290,337
|
|
20230718,120500,461407100,5290,5290,5290,5290,24
|
|
20230718,120400,461280140,5280,5290,5290,5280,43
|
|
20230718,120300,461052820,5290,5310,5310,5290,1209
|
|
20230718,120200,454647830,5310,5300,5310,5290,612
|
|
20230718,120100,451404620,5300,5290,5320,5280,5175
|
|
20230718,120000,423988040,5280,5270,5280,5260,2724
|
|
20230718,115900,409619110,5270,5260,5270,5260,1646
|
|
20230718,115800,400958270,5250,5260,5260,5250,64
|
|
20230718,115700,400621780,5260,5230,5260,5230,401
|
|
20230718,115600,398517570,5230,5250,5250,5230,114
|
|
20230718,115500,397919350,5250,5250,5250,5250,5
|
|
20230718,115400,397893100,5230,5240,5250,5220,842
|
|
20230718,115300,393494120,5250,5250,5250,5250,165
|
|
20230718,115200,392627870,5240,5240,5240,5240,15
|
|
20230718,115100,392549270,5240,5240,5240,5240,14
|
|
20230718,115000,392475910,5250,5250,5250,5250,0
|
|
20230718,114900,392475910,5250,5240,5250,5240,134
|
|
20230718,114800,391772560,5250,5250,5250,5250,0
|
|
20230718,114700,391772560,5250,5240,5250,5240,754
|
|
20230718,114600,387814210,5250,5250,5250,5250,1
|
|
20230718,114500,387808960,5240,5250,5250,5240,167
|
|
20230718,114400,386932350,5240,5240,5240,5240,50
|
|
20230718,114300,386670350,5240,5240,5240,5240,18
|
|
20230718,114200,386576030,5250,5240,5250,5240,1129
|
|
20230718,114100,380659650,5250,5250,5250,5240,387
|
|
20230718,114000,378629900,5250,5250,5250,5250,233
|
|
20230718,113900,377406650,5250,5250,5250,5250,73
|
|
20230718,113800,377023400,5240,5240,5240,5240,798
|
|
20230718,113700,372841880,5260,5240,5260,5240,1521
|
|
20230718,113600,364854450,5230,5240,5240,5230,140
|
|
20230718,113500,364121450,5220,5230,5240,5220,1806
|
|
20230718,113400,354661120,5220,5220,5220,5220,0
|
|
20230718,113300,354661120,5220,5220,5220,5220,15
|
|
20230718,113200,354582820,5230,5230,5230,5230,124
|
|
20230718,113100,353934300,5220,5230,5230,5220,24
|
|
20230718,113000,353808930,5230,5230,5230,5230,168
|
|
20230718,112900,352930290,5220,5230,5230,5220,329
|
|
20230718,112800,351209760,5230,5230,5230,5230,418
|
|
20230718,112700,349023620,5230,5230,5230,5220,326
|
|
20230718,112600,347320700,5230,5230,5240,5230,423
|
|
20230718,112500,345108180,5230,5240,5240,5230,18
|
|
20230718,112400,345014030,5230,5230,5230,5230,71
|
|
20230718,112300,344642700,5230,5230,5230,5230,138
|
|
20230718,112200,343920960,5230,5230,5230,5230,66
|
|
20230718,112100,343575780,5220,5220,5220,5220,15
|
|
20230718,112000,343497480,5220,5220,5220,5220,0
|
|
20230718,111900,343497480,5220,5230,5230,5220,165
|
|
20230718,111800,342634680,5230,5220,5240,5220,258
|
|
20230718,111700,341283480,5220,5230,5230,5220,1072
|
|
20230718,111600,335676970,5230,5230,5230,5230,20
|
|
20230718,111500,335572370,5240,5240,5240,5240,129
|
|
20230718,111400,334896410,5240,5240,5240,5230,823
|
|
20230718,111300,330584060,5230,5230,5230,5230,0
|
|
20230718,111200,330584060,5230,5230,5230,5230,15
|
|
20230718,111100,330505610,5230,5230,5230,5230,50
|
|
20230718,111000,330244110,5230,5220,5230,5220,29
|
|
20230718,110900,330092590,5230,5230,5230,5230,0
|
|
20230718,110800,330092590,5230,5230,5230,5230,6
|
|
20230718,110700,330061210,5230,5230,5230,5220,192
|
|
20230718,110600,329057080,5230,5230,5230,5220,223
|
|
20230718,110500,327891160,5230,5230,5230,5230,0
|
|
20230718,110400,327891160,5230,5230,5230,5230,15
|
|
20230718,110300,327812710,5230,5230,5230,5230,1
|
|
20230718,110200,327807480,5240,5230,5240,5230,210
|
|
20230718,110100,326707670,5230,5230,5230,5230,2
|
|
20230718,110000,326697210,5230,5230,5230,5220,54
|
|
20230718,105900,326415010,5230,5220,5230,5220,19
|
|
20230718,105800,326315810,5220,5220,5230,5220,151
|
|
20230718,105700,325526400,5230,5220,5230,5220,313
|
|
20230718,105600,323892410,5220,5220,5220,5220,14
|
|
20230718,105500,323819330,5220,5220,5220,5220,1
|
|
20230718,105400,323814110,5230,5220,5230,5220,22
|
|
20230718,105300,323699060,5240,5210,5240,5210,24
|
|
20230718,105200,323573470,5200,5200,5200,5200,14
|
|
20230718,105100,323500670,5210,5210,5210,5210,33
|
|
20230718,105000,323328740,5210,5240,5240,5210,141
|
|
20230718,104900,322592150,5210,5210,5210,5210,0
|
|
20230718,104800,322592150,5210,5250,5250,5210,85
|
|
20230718,104700,322147880,5250,5220,5250,5220,332
|
|
20230718,104600,320411510,5200,5200,5200,5200,14
|
|
20230718,104500,320338710,5210,5200,5210,5200,206
|
|
20230718,104400,319265470,5200,5210,5210,5200,39
|
|
20230718,104300,319062430,5210,5200,5210,5200,30
|
|
20230718,104200,318906330,5200,5200,5200,5200,4
|
|
20230718,104100,318885530,5210,5190,5210,5190,120
|
|
20230718,104000,318262370,5210,5210,5210,5210,12
|
|
20230718,103900,318199850,5210,5210,5210,5190,46
|
|
20230718,103800,317960490,5210,5220,5220,5200,162
|
|
20230718,103700,317117780,5220,5190,5220,5190,2234
|
|
20230718,103600,305519390,5220,5200,5220,5190,614
|
|
20230718,103500,302331850,5210,5200,5210,5190,1635
|
|
20230718,103400,293839100,5190,5190,5190,5190,107
|
|
20230718,103300,293283770,5190,5190,5200,5190,51
|
|
20230718,103200,293019070,5190,5190,5190,5190,48
|
|
20230718,103100,292769950,5210,5180,5210,5180,25
|
|
20230718,103000,292640120,5200,5200,5200,5180,688
|
|
20230718,102900,289070200,5180,5180,5200,5180,369
|
|
20230718,102800,287155010,5180,5190,5190,5180,6
|
|
20230718,102700,287123890,5190,5190,5190,5180,41
|
|
20230718,102600,286911250,5190,5190,5190,5190,30
|
|
20230718,102500,286755550,5190,5180,5190,5160,235
|
|
20230718,102400,285537880,5190,5180,5190,5180,137
|
|
20230718,102300,284828120,5180,5170,5180,5170,182
|
|
20230718,102200,283887060,5170,5170,5190,5160,1032
|
|
20230718,102100,278558180,5170,5180,5190,5170,244
|
|
20230718,102000,277294310,5190,5180,5190,5150,1557
|
|
20230718,101900,269249760,5190,5200,5200,5190,3538
|
|
20230718,101800,250859940,5220,5210,5220,5200,3500
|
|
20230718,101700,232640410,5220,5240,5240,5220,1264
|
|
20230718,101600,226039040,5250,5250,5250,5240,652
|
|
20230718,101500,222621230,5250,5250,5250,5250,54
|
|
20230718,101400,222337730,5250,5250,5260,5250,477
|
|
20230718,101300,219833440,5260,5260,5260,5260,781
|
|
20230718,101200,215725380,5260,5260,5260,5260,42
|
|
20230718,101100,215504460,5260,5250,5260,5250,223
|
|
20230718,101000,214331580,5250,5250,5250,5250,100
|
|
20230718,100900,213806580,5260,5260,5260,5260,218
|
|
20230718,100800,212659900,5270,5270,5270,5270,100
|
|
20230718,100700,212132900,5270,5250,5270,5250,1404
|
|
20230718,100600,204757630,5260,5260,5260,5250,20
|
|
20230718,100500,204652480,5260,5250,5260,5250,1051
|
|
20230718,100400,199134220,5250,5260,5260,5250,27
|
|
20230718,100300,198992260,5260,5260,5260,5260,212
|
|
20230718,100200,197877140,5270,5270,5270,5270,0
|
|
20230718,100100,197877140,5270,5250,5270,5250,2179
|
|
20230718,100000,186429140,5250,5240,5250,5240,200
|
|
20230718,095900,185380130,5240,5240,5240,5240,10
|
|
20230718,095800,185327730,5250,5230,5250,5230,420
|
|
20230718,095700,183130730,5230,5250,5250,5230,76
|
|
20230718,095600,182733040,5250,5240,5250,5230,336
|
|
20230718,095500,180970160,5250,5250,5250,5250,304
|
|
20230718,095400,179374160,5240,5220,5240,5220,581
|
|
20230718,095300,176334130,5230,5210,5230,5210,120
|
|
20230718,095200,175707910,5210,5210,5210,5210,926
|
|
20230718,095100,170883450,5210,5210,5210,5210,101
|
|
20230718,095000,170357240,5200,5200,5200,5200,31
|
|
20230718,094900,170196040,5200,5220,5220,5200,1218
|
|
20230718,094800,163862240,5220,5220,5220,5210,221
|
|
20230718,094700,162710410,5220,5220,5220,5220,100
|
|
20230718,094600,162188410,5210,5210,5210,5210,190
|
|
20230718,094500,161198510,5210,5210,5210,5210,0
|
|
20230718,094400,161198510,5210,5210,5210,5210,20
|
|
20230718,094300,161094310,5210,5210,5210,5210,300
|
|
20230718,094200,159531310,5210,5210,5210,5210,29
|
|
20230718,094100,159380220,5210,5210,5210,5210,1
|
|
20230718,094000,159375010,5210,5200,5210,5200,380
|
|
20230718,093900,157398010,5200,5200,5200,5200,100
|
|
20230718,093800,156878010,5200,5210,5230,5200,809
|
|
20230718,093700,152655720,5210,5210,5210,5210,22
|
|
20230718,093600,152541100,5210,5200,5210,5200,117
|
|
20230718,093500,151932680,5210,5210,5210,5210,32
|
|
20230718,093400,151765960,5200,5200,5200,5200,1005
|
|
20230718,093300,146539960,5200,5210,5210,5200,96
|
|
20230718,093200,146040750,5210,5200,5210,5190,658
|
|
20230718,093100,142619690,5200,5200,5200,5200,480
|
|
20230718,093000,140123690,5200,5200,5200,5200,694
|
|
20230718,092900,136514890,5210,5210,5220,5210,1068
|
|
20230718,092800,130949300,5220,5220,5220,5220,1339
|
|
20230718,092700,123959720,5230,5230,5230,5230,144
|
|
20230718,092600,123206600,5240,5230,5240,5230,120
|
|
20230718,092500,122578800,5230,5230,5230,5230,250
|
|
20230718,092400,121271300,5230,5240,5240,5230,528
|
|
20230718,092300,118507650,5240,5240,5240,5240,200
|
|
20230718,092200,117459650,5240,5260,5260,5240,43
|
|
20230718,092100,117234260,5260,5260,5260,5260,101
|
|
20230718,092000,116703000,5260,5250,5260,5250,451
|
|
20230718,091900,114333760,5250,5260,5260,5250,407
|
|
20230718,091800,112196590,5270,5260,5270,5260,2148
|
|
20230718,091700,100892860,5270,5280,5280,5260,1015
|
|
20230718,091600,95542000,5280,5250,5280,5250,2076
|
|
20230718,091500,84613950,5250,5250,5250,5240,577
|
|
20230718,091400,81587700,5250,5260,5260,5240,1355
|
|
20230718,091300,74470430,5260,5240,5260,5240,1794
|
|
20230718,091200,65061770,5240,5240,5260,5240,961
|
|
20230718,091100,60018710,5250,5250,5250,5250,1
|
|
20230718,091000,60013460,5260,5240,5260,5230,1539
|
|
20230718,090900,51930240,5220,5230,5240,5220,1050
|
|
20230718,090800,46441390,5240,5250,5260,5240,426
|
|
20230718,090700,44207020,5250,5220,5250,5220,1553
|
|
20230718,090600,36079890,5220,5210,5220,5210,452
|
|
20230718,090500,33722360,5200,5190,5200,5190,2058
|
|
20230718,090400,23037670,5180,5200,5200,5180,131
|
|
20230718,090300,22356590,5200,5190,5200,5180,371
|
|
20230718,090200,20428800,5200,5200,5200,5200,0
|
|
20230718,090100,20428800,5200,5150,5200,5140,1675
|
|
20230718,090000,11780750,5140,5150,5150,5130,2188
|