628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,192500,59556110,4200,4200,4200,4200,1635
|
|
20230717,192400,59556110,4200,4200,4200,4200,0
|
|
20230717,192300,59556110,4200,4200,4200,4200,0
|
|
20230717,192200,59556110,4200,4200,4200,4200,0
|
|
20230717,192100,59556110,4200,4200,4200,4200,0
|
|
20230717,192000,59556110,4200,4200,4200,4200,0
|
|
20230717,191900,59556110,4200,4200,4200,4200,0
|
|
20230717,191800,59556110,4200,4200,4200,4200,0
|
|
20230717,191700,59556110,4200,4200,4200,4200,0
|
|
20230717,191600,59556110,4200,4200,4200,4200,0
|
|
20230717,191500,59556110,4200,4200,4200,4200,0
|
|
20230717,191400,59556110,4200,4200,4200,4200,0
|
|
20230717,191300,59556110,4200,4200,4200,4200,0
|
|
20230717,191200,59556110,4200,4200,4200,4200,0
|
|
20230717,191100,59556110,4200,4200,4200,4200,0
|
|
20230717,191000,59556110,4200,4200,4200,4200,0
|
|
20230717,190900,59556110,4200,4200,4200,4200,0
|
|
20230717,190800,59556110,4200,4200,4200,4200,0
|
|
20230717,190700,59556110,4200,4200,4200,4200,0
|
|
20230717,190600,59556110,4200,4200,4200,4200,0
|
|
20230717,190500,59556110,4200,4200,4200,4200,0
|
|
20230717,190400,59556110,4200,4200,4200,4200,0
|
|
20230717,190300,59556110,4200,4200,4200,4200,0
|
|
20230717,190200,59556110,4200,4200,4200,4200,0
|
|
20230717,190100,59556110,4200,4200,4200,4200,0
|
|
20230717,190000,59556110,4200,4200,4200,4200,0
|
|
20230717,185900,59556110,4200,4200,4200,4200,0
|
|
20230717,185800,59556110,4200,4200,4200,4200,0
|
|
20230717,185700,59556110,4200,4200,4200,4200,0
|
|
20230717,185600,59556110,4200,4200,4200,4200,0
|
|
20230717,185500,59556110,4200,4200,4200,4200,1635
|
|
20230717,185400,59556110,4200,4200,4200,4200,0
|
|
20230717,185300,59556110,4200,4200,4200,4200,0
|
|
20230717,185200,59556110,4200,4200,4200,4200,0
|
|
20230717,185100,59556110,4200,4200,4200,4200,0
|
|
20230717,185000,59556110,4200,4200,4200,4200,0
|
|
20230717,184900,59556110,4200,4200,4200,4200,0
|
|
20230717,184800,59556110,4200,4200,4200,4200,0
|
|
20230717,184700,59556110,4200,4200,4200,4200,0
|
|
20230717,184600,59556110,4200,4200,4200,4200,0
|
|
20230717,184500,59556110,4200,4200,4200,4200,0
|
|
20230717,184400,59556110,4200,4200,4200,4200,0
|
|
20230717,184300,59556110,4200,4200,4200,4200,0
|
|
20230717,184200,59556110,4200,4200,4200,4200,0
|
|
20230717,184100,59556110,4200,4200,4200,4200,0
|
|
20230717,184000,59556110,4200,4200,4200,4200,0
|
|
20230717,183900,59556110,4200,4200,4200,4200,0
|
|
20230717,183800,59556110,4200,4200,4200,4200,0
|
|
20230717,183700,59556110,4200,4200,4200,4200,0
|
|
20230717,183600,59556110,4200,4200,4200,4200,0
|
|
20230717,183500,59556110,4200,4200,4200,4200,0
|
|
20230717,183400,59556110,4200,4200,4200,4200,0
|
|
20230717,183300,59556110,4200,4200,4200,4200,0
|
|
20230717,183200,59556110,4200,4200,4200,4200,0
|
|
20230717,183100,59556110,4200,4200,4200,4200,0
|
|
20230717,183000,59556110,4200,4200,4200,4200,0
|
|
20230717,182900,59556110,4200,4200,4200,4200,0
|
|
20230717,182800,59556110,4200,4200,4200,4200,0
|
|
20230717,182700,59556110,4200,4200,4200,4200,0
|
|
20230717,182600,59556110,4200,4200,4200,4200,0
|
|
20230717,182500,59556110,4200,4200,4200,4200,1635
|
|
20230717,182400,59556110,4200,4200,4200,4200,0
|
|
20230717,182300,59556110,4200,4200,4200,4200,0
|
|
20230717,182200,59556110,4200,4200,4200,4200,0
|
|
20230717,182100,59556110,4200,4200,4200,4200,0
|
|
20230717,182000,59556110,4200,4200,4200,4200,0
|
|
20230717,181900,59556110,4200,4200,4200,4200,0
|
|
20230717,181800,59556110,4200,4200,4200,4200,0
|
|
20230717,181700,59556110,4200,4200,4200,4200,0
|
|
20230717,181600,59556110,4200,4200,4200,4200,0
|
|
20230717,181500,59556110,4200,4200,4200,4200,0
|
|
20230717,181400,59556110,4200,4200,4200,4200,0
|
|
20230717,181300,59556110,4200,4200,4200,4200,0
|
|
20230717,181200,59556110,4200,4200,4200,4200,0
|
|
20230717,181100,59556110,4200,4200,4200,4200,0
|
|
20230717,181000,59556110,4200,4200,4200,4200,0
|
|
20230717,180900,59556110,4200,4200,4200,4200,0
|
|
20230717,180800,59556110,4200,4200,4200,4200,0
|
|
20230717,180700,59556110,4200,4200,4200,4200,0
|
|
20230717,180600,59556110,4200,4200,4200,4200,0
|
|
20230717,180500,59556110,4200,4200,4200,4200,0
|
|
20230717,180400,59556110,4200,4200,4200,4200,0
|
|
20230717,180300,59556110,4200,4200,4200,4200,0
|
|
20230717,180200,59556110,4200,4200,4200,4200,0
|
|
20230717,180100,59556110,4200,4200,4200,4200,0
|
|
20230717,180000,59556110,4200,4200,4200,4200,0
|
|
20230717,175900,59556110,4200,4200,4200,4200,0
|
|
20230717,175800,59556110,4200,4200,4200,4200,0
|
|
20230717,175700,59556110,4200,4200,4200,4200,0
|
|
20230717,175600,59556110,4200,4200,4200,4200,0
|
|
20230717,175500,59556110,4200,4200,4200,4200,1635
|
|
20230717,175400,59556110,4200,4200,4200,4200,0
|
|
20230717,175300,59556110,4200,4200,4200,4200,0
|
|
20230717,175200,59556110,4200,4200,4200,4200,0
|
|
20230717,175100,59556110,4200,4200,4200,4200,0
|
|
20230717,175000,59556110,4200,4200,4200,4200,0
|
|
20230717,174900,59556110,4200,4200,4200,4200,0
|
|
20230717,174800,59556110,4200,4200,4200,4200,0
|
|
20230717,174700,59556110,4200,4200,4200,4200,0
|
|
20230717,174600,59556110,4200,4200,4200,4200,0
|
|
20230717,174500,59556110,4200,4200,4200,4200,0
|
|
20230717,174400,59556110,4200,4200,4200,4200,0
|
|
20230717,174300,59556110,4200,4200,4200,4200,0
|
|
20230717,174200,59556110,4200,4200,4200,4200,0
|
|
20230717,174100,59556110,4200,4200,4200,4200,0
|
|
20230717,174000,59556110,4200,4200,4200,4200,0
|
|
20230717,173900,59556110,4200,4200,4200,4200,0
|
|
20230717,173800,59556110,4200,4200,4200,4200,0
|
|
20230717,173700,59556110,4200,4200,4200,4200,0
|
|
20230717,173600,59556110,4200,4200,4200,4200,0
|
|
20230717,173500,59556110,4200,4200,4200,4200,0
|
|
20230717,173400,59556110,4200,4200,4200,4200,0
|
|
20230717,173300,59556110,4200,4200,4200,4200,0
|
|
20230717,173200,59556110,4200,4200,4200,4200,0
|
|
20230717,173100,59556110,4200,4200,4200,4200,0
|
|
20230717,173000,59556110,4200,4200,4200,4200,0
|
|
20230717,172900,59556110,4200,4200,4200,4200,0
|
|
20230717,172800,59556110,4200,4200,4200,4200,0
|
|
20230717,172700,59556110,4200,4200,4200,4200,0
|
|
20230717,172600,59556110,4200,4200,4200,4200,0
|
|
20230717,172500,59556110,4200,4200,4200,4200,1635
|
|
20230717,172400,59556110,4200,4200,4200,4200,0
|
|
20230717,172300,59556110,4200,4200,4200,4200,0
|
|
20230717,172200,59556110,4200,4200,4200,4200,0
|
|
20230717,172100,59556110,4200,4200,4200,4200,0
|
|
20230717,172000,59556110,4200,4200,4200,4200,0
|
|
20230717,171900,59556110,4200,4200,4200,4200,0
|
|
20230717,171800,59556110,4200,4200,4200,4200,0
|
|
20230717,171700,59556110,4200,4200,4200,4200,0
|
|
20230717,171600,59556110,4200,4200,4200,4200,0
|
|
20230717,171500,59556110,4200,4200,4200,4200,0
|
|
20230717,171400,59556110,4200,4200,4200,4200,0
|
|
20230717,171300,59556110,4200,4200,4200,4200,0
|
|
20230717,171200,59556110,4200,4200,4200,4200,0
|
|
20230717,171100,59556110,4200,4200,4200,4200,0
|
|
20230717,171000,59556110,4200,4200,4200,4200,0
|
|
20230717,170900,59556110,4200,4200,4200,4200,0
|
|
20230717,170800,59556110,4200,4200,4200,4200,0
|
|
20230717,170700,59556110,4200,4200,4200,4200,0
|
|
20230717,170600,59556110,4200,4200,4200,4200,0
|
|
20230717,170500,59556110,4200,4200,4200,4200,0
|
|
20230717,170400,59556110,4200,4200,4200,4200,0
|
|
20230717,170300,59556110,4200,4200,4200,4200,0
|
|
20230717,170200,59556110,4200,4200,4200,4200,0
|
|
20230717,170100,59556110,4200,4200,4200,4200,0
|
|
20230717,170000,59556110,4200,4200,4200,4200,0
|
|
20230717,165900,59556110,4200,4200,4200,4200,0
|
|
20230717,165800,59556110,4200,4200,4200,4200,0
|
|
20230717,165700,59556110,4200,4200,4200,4200,0
|
|
20230717,165600,59556110,4200,4200,4200,4200,0
|
|
20230717,165500,59556110,4200,4200,4200,4200,1635
|
|
20230717,165400,59556110,4200,4200,4200,4200,0
|
|
20230717,165300,59556110,4200,4200,4200,4200,0
|
|
20230717,165200,59556110,4200,4200,4200,4200,0
|
|
20230717,165100,59556110,4200,4200,4200,4200,0
|
|
20230717,165000,59556110,4200,4200,4200,4200,0
|
|
20230717,164900,59556110,4200,4200,4200,4200,0
|
|
20230717,164800,59556110,4200,4200,4200,4200,0
|
|
20230717,164700,59556110,4200,4200,4200,4200,0
|
|
20230717,164600,59556110,4200,4200,4200,4200,0
|
|
20230717,164500,59556110,4200,4200,4200,4200,0
|
|
20230717,164400,59556110,4200,4200,4200,4200,0
|
|
20230717,164300,59556110,4200,4200,4200,4200,0
|
|
20230717,164200,59556110,4200,4200,4200,4200,0
|
|
20230717,164100,59556110,4200,4200,4200,4200,0
|
|
20230717,164000,59556110,4200,4200,4200,4200,0
|
|
20230717,163900,59556110,4200,4200,4200,4200,0
|
|
20230717,163800,59556110,4200,4200,4200,4200,0
|
|
20230717,163700,59556110,4200,4200,4200,4200,0
|
|
20230717,163600,59556110,4200,4200,4200,4200,0
|
|
20230717,163500,59556110,4200,4200,4200,4200,0
|
|
20230717,163400,59556110,4200,4200,4200,4200,0
|
|
20230717,163300,59556110,4200,4200,4200,4200,0
|
|
20230717,163200,59556110,4200,4200,4200,4200,0
|
|
20230717,163100,59556110,4200,4200,4200,4200,0
|
|
20230717,163000,59556110,4200,4200,4200,4200,0
|
|
20230717,162900,59556110,4200,4200,4200,4200,0
|
|
20230717,162800,59556110,4200,4200,4200,4200,0
|
|
20230717,162700,59556110,4200,4200,4200,4200,0
|
|
20230717,162600,59556110,4200,4200,4200,4200,0
|
|
20230717,162500,59556110,4200,4200,4200,4200,1635
|
|
20230717,162400,59556110,4200,4200,4200,4200,0
|
|
20230717,162300,59556110,4200,4200,4200,4200,0
|
|
20230717,162200,59556110,4200,4200,4200,4200,0
|
|
20230717,162100,59556110,4200,4200,4200,4200,0
|
|
20230717,162000,59556110,4200,4200,4200,4200,0
|
|
20230717,161900,59556110,4200,4200,4200,4200,0
|
|
20230717,161800,59556110,4200,4200,4200,4200,0
|
|
20230717,161700,59556110,4200,4200,4200,4200,0
|
|
20230717,161600,59556110,4200,4200,4200,4200,0
|
|
20230717,161500,59556110,4200,4200,4200,4200,0
|
|
20230717,161400,59556110,4200,4200,4200,4200,0
|
|
20230717,161300,59556110,4200,4200,4200,4200,0
|
|
20230717,161200,59556110,4200,4200,4200,4200,0
|
|
20230717,161100,59556110,4200,4200,4200,4200,0
|
|
20230717,161000,59556110,4200,4200,4200,4200,0
|
|
20230717,160900,59556110,4200,4200,4200,4200,0
|
|
20230717,160800,59556110,4200,4200,4200,4200,0
|
|
20230717,160700,59556110,4200,4200,4200,4200,0
|
|
20230717,160600,59556110,4200,4200,4200,4200,0
|
|
20230717,160500,59556110,4200,4200,4200,4200,0
|
|
20230717,160400,59556110,4200,4200,4200,4200,0
|
|
20230717,160300,59556110,4200,4200,4200,4200,0
|
|
20230717,160200,59556110,4200,4200,4200,4200,0
|
|
20230717,160100,59556110,4200,4200,4200,4200,0
|
|
20230717,160000,59556110,4200,4200,4200,4200,0
|
|
20230717,155900,59556110,4200,4200,4200,4200,0
|
|
20230717,155800,59556110,4200,4200,4200,4200,0
|
|
20230717,155700,59556110,4200,4200,4200,4200,0
|
|
20230717,155600,59556110,4200,4200,4200,4200,0
|
|
20230717,155500,59556110,4200,4200,4200,4200,1635
|
|
20230717,155400,59556110,4200,4200,4200,4200,0
|
|
20230717,155300,59556110,4200,4200,4200,4200,0
|
|
20230717,155200,59556110,4200,4200,4200,4200,0
|
|
20230717,155100,59556110,4200,4200,4200,4200,0
|
|
20230717,155000,59556110,4200,4200,4200,4200,0
|
|
20230717,154900,59556110,4200,4200,4200,4200,0
|
|
20230717,154800,59556110,4200,4200,4200,4200,0
|
|
20230717,154700,59556110,4200,4200,4200,4200,0
|
|
20230717,154600,59556110,4200,4200,4200,4200,0
|
|
20230717,154500,59556110,4200,4200,4200,4200,0
|
|
20230717,154400,59556110,4200,4200,4200,4200,0
|
|
20230717,154300,59556110,4200,4200,4200,4200,0
|
|
20230717,154200,59556110,4200,4200,4200,4200,0
|
|
20230717,154100,59556110,4200,4200,4200,4200,0
|
|
20230717,154000,59556110,4200,4200,4200,4200,0
|
|
20230717,153900,59556110,4200,4200,4200,4200,0
|
|
20230717,153800,59556110,4200,4200,4200,4200,0
|
|
20230717,153700,59556110,4200,4200,4200,4200,0
|
|
20230717,153600,59556110,4200,4200,4200,4200,0
|
|
20230717,153500,59556110,4200,4200,4200,4200,0
|
|
20230717,153400,59556110,4200,4200,4200,4200,0
|
|
20230717,153300,59556110,4200,4200,4200,4200,0
|
|
20230717,153200,59556110,4200,4200,4200,4200,0
|
|
20230717,153100,59556110,4200,4200,4200,4200,0
|
|
20230717,153000,59556110,4200,4200,4200,4200,1635
|
|
20230717,152900,52689110,4200,4200,4200,4200,0
|
|
20230717,152800,52689110,4200,4200,4200,4200,0
|
|
20230717,152700,52689110,4200,4200,4200,4200,0
|
|
20230717,152600,52689110,4200,4200,4200,4200,0
|
|
20230717,152500,52689110,4200,4200,4200,4200,0
|
|
20230717,152400,52689110,4200,4200,4200,4200,0
|
|
20230717,152300,52689110,4200,4200,4200,4200,0
|
|
20230717,152200,52689110,4200,4200,4200,4200,0
|
|
20230717,152100,52689110,4200,4200,4200,4200,0
|
|
20230717,152000,52689110,4200,4200,4200,4200,0
|
|
20230717,151900,52689110,4200,4200,4200,4200,0
|
|
20230717,151800,52689110,4200,4200,4200,4200,152
|
|
20230717,151700,52050710,4205,4205,4205,4205,0
|
|
20230717,151600,52050710,4205,4205,4205,4205,0
|
|
20230717,151500,52050710,4205,4205,4205,4205,0
|
|
20230717,151400,52050710,4205,4205,4205,4205,0
|
|
20230717,151300,52050710,4205,4205,4205,4205,0
|
|
20230717,151200,52050710,4205,4205,4205,4205,0
|
|
20230717,151100,52050710,4205,4205,4205,4205,0
|
|
20230717,151000,52050710,4205,4205,4205,4205,119
|
|
20230717,150900,51550315,4205,4205,4205,4205,0
|
|
20230717,150800,51550315,4205,4205,4205,4205,0
|
|
20230717,150700,51550315,4205,4205,4205,4205,2
|
|
20230717,150600,51541905,4205,4205,4205,4205,0
|
|
20230717,150500,51541905,4205,4205,4205,4205,0
|
|
20230717,150400,51541905,4205,4205,4205,4205,11
|
|
20230717,150300,51495650,4205,4205,4205,4205,200
|
|
20230717,150200,50654650,4210,4210,4210,4210,0
|
|
20230717,150100,50654650,4210,4210,4210,4210,0
|
|
20230717,150000,50654650,4210,4210,4210,4210,0
|
|
20230717,145900,50654650,4210,4210,4210,4210,0
|
|
20230717,145800,50654650,4210,4210,4210,4210,0
|
|
20230717,145700,50654650,4210,4210,4210,4210,0
|
|
20230717,145600,50654650,4210,4210,4210,4210,0
|
|
20230717,145500,50654650,4210,4210,4210,4210,6
|
|
20230717,145400,50629390,4195,4195,4195,4195,2
|
|
20230717,145300,50621000,4195,4195,4195,4195,0
|
|
20230717,145200,50621000,4195,4195,4195,4195,0
|
|
20230717,145100,50621000,4195,4195,4195,4195,0
|
|
20230717,145000,50621000,4195,4195,4195,4195,0
|
|
20230717,144900,50621000,4195,4195,4195,4195,1
|
|
20230717,144800,50616805,4195,4195,4195,4195,184
|
|
20230717,144700,49844925,4195,4200,4200,4195,42
|
|
20230717,144600,49668725,4200,4200,4200,4200,20
|
|
20230717,144500,49584725,4210,4210,4210,4210,0
|
|
20230717,144400,49584725,4210,4210,4210,4210,0
|
|
20230717,144300,49584725,4210,4210,4210,4210,0
|
|
20230717,144200,49584725,4210,4210,4210,4210,0
|
|
20230717,144100,49584725,4210,4210,4210,4210,0
|
|
20230717,144000,49584725,4210,4210,4210,4210,0
|
|
20230717,143900,49584725,4210,4210,4210,4210,0
|
|
20230717,143800,49584725,4210,4210,4210,4210,0
|
|
20230717,143700,49584725,4210,4210,4210,4210,0
|
|
20230717,143600,49584725,4210,4210,4210,4210,0
|
|
20230717,143500,49584725,4210,4210,4210,4210,0
|
|
20230717,143400,49584725,4210,4210,4210,4210,0
|
|
20230717,143300,49584725,4210,4210,4210,4210,1
|
|
20230717,143200,49580515,4200,4200,4200,4200,0
|
|
20230717,143100,49580515,4200,4200,4200,4200,0
|
|
20230717,143000,49580515,4200,4200,4200,4200,0
|
|
20230717,142900,49580515,4200,4200,4200,4200,24
|
|
20230717,142800,49479715,4205,4205,4205,4205,0
|
|
20230717,142700,49479715,4205,4205,4205,4205,0
|
|
20230717,142600,49479715,4205,4205,4205,4205,0
|
|
20230717,142500,49479715,4205,4205,4205,4205,0
|
|
20230717,142400,49479715,4205,4205,4205,4205,0
|
|
20230717,142300,49479715,4205,4205,4205,4205,0
|
|
20230717,142200,49479715,4205,4205,4205,4205,30
|
|
20230717,142100,49353565,4210,4210,4210,4210,0
|
|
20230717,142000,49353565,4210,4210,4210,4210,15
|
|
20230717,141900,49290415,4210,4210,4210,4210,0
|
|
20230717,141800,49290415,4210,4210,4210,4210,55
|
|
20230717,141700,49058865,4210,4210,4210,4210,0
|
|
20230717,141600,49058865,4210,4210,4210,4210,0
|
|
20230717,141500,49058865,4210,4210,4210,4210,0
|
|
20230717,141400,49058865,4210,4210,4210,4210,0
|
|
20230717,141300,49058865,4210,4210,4210,4210,0
|
|
20230717,141200,49058865,4210,4200,4210,4200,615
|
|
20230717,141100,46475665,4200,4200,4200,4200,0
|
|
20230717,141000,46475665,4200,4200,4200,4200,0
|
|
20230717,140900,46475665,4200,4200,4200,4200,0
|
|
20230717,140800,46475665,4200,4200,4200,4200,0
|
|
20230717,140700,46475665,4200,4200,4200,4200,0
|
|
20230717,140600,46475665,4200,4200,4200,4200,0
|
|
20230717,140500,46475665,4200,4200,4200,4200,0
|
|
20230717,140400,46475665,4200,4200,4200,4200,0
|
|
20230717,140300,46475665,4200,4200,4200,4200,0
|
|
20230717,140200,46475665,4200,4200,4200,4200,0
|
|
20230717,140100,46475665,4200,4200,4200,4200,0
|
|
20230717,140000,46475665,4200,4205,4205,4200,2
|
|
20230717,135900,46467260,4210,4210,4210,4210,0
|
|
20230717,135800,46467260,4210,4210,4210,4210,0
|
|
20230717,135700,46467260,4210,4210,4210,4210,6
|
|
20230717,135600,46442000,4200,4200,4200,4200,0
|
|
20230717,135500,46442000,4200,4200,4200,4200,0
|
|
20230717,135400,46442000,4200,4200,4200,4200,0
|
|
20230717,135300,46442000,4200,4200,4200,4200,167
|
|
20230717,135200,45740600,4200,4200,4200,4200,0
|
|
20230717,135100,45740600,4200,4200,4200,4200,0
|
|
20230717,135000,45740600,4200,4200,4200,4200,0
|
|
20230717,134900,45740600,4200,4200,4200,4200,0
|
|
20230717,134800,45740600,4200,4200,4200,4200,0
|
|
20230717,134700,45740600,4200,4200,4200,4200,0
|
|
20230717,134600,45740600,4200,4200,4200,4200,0
|
|
20230717,134500,45740600,4200,4205,4205,4200,1000
|
|
20230717,134400,41540545,4210,4210,4210,4210,0
|
|
20230717,134300,41540545,4210,4210,4210,4210,0
|
|
20230717,134200,41540545,4210,4210,4210,4210,0
|
|
20230717,134100,41540545,4210,4210,4210,4210,0
|
|
20230717,134000,41540545,4210,4210,4210,4210,0
|
|
20230717,133900,41540545,4210,4210,4210,4210,0
|
|
20230717,133800,41540545,4210,4210,4210,4210,0
|
|
20230717,133700,41540545,4210,4210,4210,4210,0
|
|
20230717,133600,41540545,4210,4210,4210,4210,0
|
|
20230717,133500,41540545,4210,4210,4210,4210,0
|
|
20230717,133400,41540545,4210,4210,4210,4210,0
|
|
20230717,133300,41540545,4210,4210,4210,4210,0
|
|
20230717,133200,41540545,4210,4210,4210,4210,0
|
|
20230717,133100,41540545,4210,4210,4210,4210,7
|
|
20230717,133000,41511075,4210,4210,4210,4210,102
|
|
20230717,132900,41081655,4200,4200,4200,4200,0
|
|
20230717,132800,41081655,4200,4200,4200,4200,0
|
|
20230717,132700,41081655,4200,4200,4200,4200,0
|
|
20230717,132600,41081655,4200,4200,4200,4200,0
|
|
20230717,132500,41081655,4200,4200,4200,4200,50
|
|
20230717,132400,40871655,4205,4205,4205,4205,0
|
|
20230717,132300,40871655,4205,4205,4205,4205,0
|
|
20230717,132200,40871655,4205,4205,4205,4205,0
|
|
20230717,132100,40871655,4205,4205,4205,4205,0
|
|
20230717,132000,40871655,4205,4205,4205,4205,0
|
|
20230717,131900,40871655,4205,4205,4205,4205,0
|
|
20230717,131800,40871655,4205,4205,4205,4205,0
|
|
20230717,131700,40871655,4205,4205,4205,4205,0
|
|
20230717,131600,40871655,4205,4205,4205,4205,0
|
|
20230717,131500,40871655,4205,4205,4205,4205,2
|
|
20230717,131400,40863245,4210,4205,4210,4205,11
|
|
20230717,131300,40816975,4200,4200,4200,4200,0
|
|
20230717,131200,40816975,4200,4200,4200,4200,0
|
|
20230717,131100,40816975,4200,4200,4200,4200,0
|
|
20230717,131000,40816975,4200,4200,4200,4200,760
|
|
20230717,130900,37624975,4205,4205,4205,4205,5
|
|
20230717,130800,37603950,4210,4210,4210,4210,1
|
|
20230717,130700,37599740,4200,4200,4200,4200,0
|
|
20230717,130600,37599740,4200,4200,4200,4200,0
|
|
20230717,130500,37599740,4200,4200,4200,4200,0
|
|
20230717,130400,37599740,4200,4200,4200,4200,424
|
|
20230717,130300,35818940,4210,4210,4210,4210,2
|
|
20230717,130200,35810520,4200,4200,4200,4200,0
|
|
20230717,130100,35810520,4200,4200,4200,4200,0
|
|
20230717,130000,35810520,4200,4200,4200,4200,0
|
|
20230717,125900,35810520,4200,4200,4200,4200,0
|
|
20230717,125800,35810520,4200,4200,4200,4200,0
|
|
20230717,125700,35810520,4200,4200,4200,4200,19
|
|
20230717,125600,35730720,4200,4200,4200,4200,0
|
|
20230717,125500,35730720,4200,4200,4200,4200,0
|
|
20230717,125400,35730720,4200,4200,4200,4200,0
|
|
20230717,125300,35730720,4200,4200,4200,4200,0
|
|
20230717,125200,35730720,4200,4200,4200,4200,0
|
|
20230717,125100,35730720,4200,4200,4200,4200,0
|
|
20230717,125000,35730720,4200,4200,4200,4200,0
|
|
20230717,124900,35730720,4200,4200,4200,4200,0
|
|
20230717,124800,35730720,4200,4200,4200,4200,0
|
|
20230717,124700,35730720,4200,4200,4200,4200,0
|
|
20230717,124600,35730720,4200,4200,4200,4200,0
|
|
20230717,124500,35730720,4200,4200,4200,4200,0
|
|
20230717,124400,35730720,4200,4200,4200,4200,145
|
|
20230717,124300,35121720,4200,4200,4200,4200,0
|
|
20230717,124200,35121720,4200,4200,4200,4200,10
|
|
20230717,124100,35079720,4200,4200,4200,4200,0
|
|
20230717,124000,35079720,4200,4200,4200,4200,0
|
|
20230717,123900,35079720,4200,4200,4200,4200,0
|
|
20230717,123800,35079720,4200,4200,4200,4200,0
|
|
20230717,123700,35079720,4200,4205,4205,4200,50
|
|
20230717,123600,34869675,4210,4210,4210,4210,0
|
|
20230717,123500,34869675,4210,4210,4210,4210,0
|
|
20230717,123400,34869675,4210,4210,4210,4210,0
|
|
20230717,123300,34869675,4210,4210,4210,4210,0
|
|
20230717,123200,34869675,4210,4210,4210,4210,0
|
|
20230717,123100,34869675,4210,4210,4210,4210,0
|
|
20230717,123000,34869675,4210,4210,4210,4210,0
|
|
20230717,122900,34869675,4210,4210,4210,4210,0
|
|
20230717,122800,34869675,4210,4210,4210,4210,0
|
|
20230717,122700,34869675,4210,4210,4210,4210,0
|
|
20230717,122600,34869675,4210,4210,4210,4210,0
|
|
20230717,122500,34869675,4210,4210,4210,4210,120
|
|
20230717,122400,34364475,4210,4210,4210,4210,0
|
|
20230717,122300,34364475,4210,4210,4210,4210,0
|
|
20230717,122200,34364475,4210,4210,4210,4210,1
|
|
20230717,122100,34360265,4210,4210,4210,4210,0
|
|
20230717,122000,34360265,4210,4210,4210,4210,2
|
|
20230717,121900,34351845,4210,4210,4210,4210,0
|
|
20230717,121800,34351845,4210,4210,4210,4210,0
|
|
20230717,121700,34351845,4210,4210,4210,4210,1
|
|
20230717,121600,34347635,4210,4210,4210,4210,0
|
|
20230717,121500,34347635,4210,4210,4210,4210,0
|
|
20230717,121400,34347635,4210,4210,4210,4210,0
|
|
20230717,121300,34347635,4210,4210,4210,4210,0
|
|
20230717,121200,34347635,4210,4210,4210,4210,0
|
|
20230717,121100,34347635,4210,4210,4210,4210,0
|
|
20230717,121000,34347635,4210,4210,4210,4210,0
|
|
20230717,120900,34347635,4210,4210,4210,4210,0
|
|
20230717,120800,34347635,4210,4210,4210,4210,0
|
|
20230717,120700,34347635,4210,4210,4210,4210,1
|
|
20230717,120600,34343425,4210,4210,4210,4210,2
|
|
20230717,120500,34335005,4210,4210,4210,4210,0
|
|
20230717,120400,34335005,4210,4210,4210,4210,1
|
|
20230717,120300,34330795,4210,4210,4210,4210,0
|
|
20230717,120200,34330795,4210,4210,4210,4210,0
|
|
20230717,120100,34330795,4210,4210,4210,4210,0
|
|
20230717,120000,34330795,4210,4210,4210,4210,0
|
|
20230717,115900,34330795,4210,4210,4210,4210,0
|
|
20230717,115800,34330795,4210,4210,4210,4210,58
|
|
20230717,115700,34086615,4205,4205,4205,4205,0
|
|
20230717,115600,34086615,4205,4205,4205,4205,0
|
|
20230717,115500,34086615,4205,4205,4205,4205,0
|
|
20230717,115400,34086615,4205,4205,4205,4205,27
|
|
20230717,115300,33973080,4205,4205,4205,4205,0
|
|
20230717,115200,33973080,4205,4205,4205,4205,35
|
|
20230717,115100,33825905,4210,4210,4210,4210,0
|
|
20230717,115000,33825905,4210,4210,4210,4210,0
|
|
20230717,114900,33825905,4210,4210,4210,4210,0
|
|
20230717,114800,33825905,4210,4210,4210,4210,11
|
|
20230717,114700,33779595,4205,4205,4205,4205,0
|
|
20230717,114600,33779595,4205,4205,4205,4205,0
|
|
20230717,114500,33779595,4205,4205,4205,4205,0
|
|
20230717,114400,33779595,4205,4205,4205,4205,0
|
|
20230717,114300,33779595,4205,4205,4205,4205,0
|
|
20230717,114200,33779595,4205,4205,4205,4205,0
|
|
20230717,114100,33779595,4205,4205,4205,4205,0
|
|
20230717,114000,33779595,4205,4205,4205,4205,0
|
|
20230717,113900,33779595,4205,4205,4205,4205,0
|
|
20230717,113800,33779595,4205,4205,4205,4205,0
|
|
20230717,113700,33779595,4205,4205,4205,4205,0
|
|
20230717,113600,33779595,4205,4205,4205,4205,0
|
|
20230717,113500,33779595,4205,4205,4205,4205,0
|
|
20230717,113400,33779595,4205,4205,4205,4205,0
|
|
20230717,113300,33779595,4205,4205,4205,4205,2
|
|
20230717,113200,33771185,4210,4210,4210,4210,0
|
|
20230717,113100,33771185,4210,4210,4210,4210,0
|
|
20230717,113000,33771185,4210,4210,4210,4210,2
|
|
20230717,112900,33762765,4205,4205,4205,4205,0
|
|
20230717,112800,33762765,4205,4205,4205,4205,0
|
|
20230717,112700,33762765,4205,4205,4205,4205,0
|
|
20230717,112600,33762765,4205,4205,4205,4205,0
|
|
20230717,112500,33762765,4205,4205,4205,4205,0
|
|
20230717,112400,33762765,4205,4205,4205,4205,0
|
|
20230717,112300,33762765,4205,4205,4205,4205,0
|
|
20230717,112200,33762765,4205,4205,4205,4205,0
|
|
20230717,112100,33762765,4205,4205,4205,4205,0
|
|
20230717,112000,33762765,4205,4205,4205,4205,1
|
|
20230717,111900,33758560,4210,4210,4210,4210,12
|
|
20230717,111800,33708040,4205,4210,4210,4205,3
|
|
20230717,111700,33695415,4210,4210,4210,4210,0
|
|
20230717,111600,33695415,4210,4210,4210,4210,1
|
|
20230717,111500,33691205,4210,4210,4210,4210,0
|
|
20230717,111400,33691205,4210,4210,4210,4210,0
|
|
20230717,111300,33691205,4210,4210,4210,4210,0
|
|
20230717,111200,33691205,4210,4210,4210,4210,0
|
|
20230717,111100,33691205,4210,4210,4210,4210,0
|
|
20230717,111000,33691205,4210,4210,4210,4210,100
|
|
20230717,110900,33270205,4210,4210,4210,4210,0
|
|
20230717,110800,33270205,4210,4210,4210,4210,0
|
|
20230717,110700,33270205,4210,4210,4210,4210,0
|
|
20230717,110600,33270205,4210,4205,4210,4205,7
|
|
20230717,110500,33240755,4190,4190,4190,4190,0
|
|
20230717,110400,33240755,4190,4190,4190,4190,0
|
|
20230717,110300,33240755,4190,4190,4190,4190,0
|
|
20230717,110200,33240755,4190,4190,4190,4190,26
|
|
20230717,110100,33131815,4190,4195,4195,4190,1000
|
|
20230717,110000,28940710,4205,4205,4205,4205,1
|
|
20230717,105900,28936505,4205,4205,4205,4200,779
|
|
20230717,105800,25664690,4205,4205,4205,4205,2
|
|
20230717,105700,25656280,4205,4205,4205,4205,0
|
|
20230717,105600,25656280,4205,4205,4205,4205,0
|
|
20230717,105500,25656280,4205,4205,4205,4205,0
|
|
20230717,105400,25656280,4205,4205,4205,4205,0
|
|
20230717,105300,25656280,4205,4205,4205,4205,0
|
|
20230717,105200,25656280,4205,4205,4205,4205,0
|
|
20230717,105100,25656280,4205,4205,4205,4205,0
|
|
20230717,105000,25656280,4205,4205,4205,4205,0
|
|
20230717,104900,25656280,4205,4205,4205,4205,0
|
|
20230717,104800,25656280,4205,4205,4205,4205,0
|
|
20230717,104700,25656280,4205,4205,4205,4205,0
|
|
20230717,104600,25656280,4205,4205,4205,4205,0
|
|
20230717,104500,25656280,4205,4205,4205,4205,0
|
|
20230717,104400,25656280,4205,4205,4205,4205,0
|
|
20230717,104300,25656280,4205,4205,4205,4205,0
|
|
20230717,104200,25656280,4205,4205,4205,4205,0
|
|
20230717,104100,25656280,4205,4205,4205,4205,0
|
|
20230717,104000,25656280,4205,4205,4205,4205,0
|
|
20230717,103900,25656280,4205,4205,4205,4205,0
|
|
20230717,103800,25656280,4205,4205,4205,4205,147
|
|
20230717,103700,25038145,4200,4200,4200,4200,0
|
|
20230717,103600,25038145,4200,4200,4200,4200,0
|
|
20230717,103500,25038145,4200,4200,4200,4200,0
|
|
20230717,103400,25038145,4200,4200,4200,4200,0
|
|
20230717,103300,25038145,4200,4200,4200,4200,0
|
|
20230717,103200,25038145,4200,4200,4200,4200,0
|
|
20230717,103100,25038145,4200,4200,4200,4200,400
|
|
20230717,103000,23358145,4215,4215,4215,4215,0
|
|
20230717,102900,23358145,4215,4215,4215,4215,0
|
|
20230717,102800,23358145,4215,4215,4215,4215,0
|
|
20230717,102700,23358145,4215,4215,4215,4215,0
|
|
20230717,102600,23358145,4215,4215,4215,4215,0
|
|
20230717,102500,23358145,4215,4215,4215,4215,0
|
|
20230717,102400,23358145,4215,4215,4215,4215,0
|
|
20230717,102300,23358145,4215,4215,4215,4215,0
|
|
20230717,102200,23358145,4215,4215,4215,4215,0
|
|
20230717,102100,23358145,4215,4215,4215,4215,500
|
|
20230717,102000,21250645,4210,4210,4210,4210,0
|
|
20230717,101900,21250645,4210,4210,4210,4210,0
|
|
20230717,101800,21250645,4210,4210,4210,4210,0
|
|
20230717,101700,21250645,4210,4210,4210,4210,0
|
|
20230717,101600,21250645,4210,4210,4210,4210,0
|
|
20230717,101500,21250645,4210,4210,4210,4210,0
|
|
20230717,101400,21250645,4210,4210,4210,4210,0
|
|
20230717,101300,21250645,4210,4210,4210,4210,0
|
|
20230717,101200,21250645,4210,4210,4210,4210,0
|
|
20230717,101100,21250645,4210,4210,4215,4210,51
|
|
20230717,101000,21035880,4215,4215,4215,4215,0
|
|
20230717,100900,21035880,4215,4215,4215,4215,0
|
|
20230717,100800,21035880,4215,4215,4215,4215,0
|
|
20230717,100700,21035880,4215,4215,4215,4215,0
|
|
20230717,100600,21035880,4215,4215,4215,4215,0
|
|
20230717,100500,21035880,4215,4215,4215,4215,0
|
|
20230717,100400,21035880,4215,4215,4215,4215,0
|
|
20230717,100300,21035880,4215,4205,4215,4205,309
|
|
20230717,100200,19735415,4210,4210,4210,4210,0
|
|
20230717,100100,19735415,4210,4210,4210,4210,0
|
|
20230717,100000,19735415,4210,4205,4210,4205,37
|
|
20230717,095900,19579820,4195,4195,4195,4195,2
|
|
20230717,095800,19571430,4200,4200,4200,4200,0
|
|
20230717,095700,19571430,4200,4200,4200,4200,1
|
|
20230717,095600,19567230,4205,4205,4205,4205,0
|
|
20230717,095500,19567230,4205,4205,4205,4205,0
|
|
20230717,095400,19567230,4205,4205,4205,4205,0
|
|
20230717,095300,19567230,4205,4205,4205,4205,0
|
|
20230717,095200,19567230,4205,4205,4205,4205,0
|
|
20230717,095100,19567230,4205,4205,4205,4205,0
|
|
20230717,095000,19567230,4205,4205,4205,4205,0
|
|
20230717,094900,19567230,4205,4205,4205,4205,0
|
|
20230717,094800,19567230,4205,4205,4205,4205,0
|
|
20230717,094700,19567230,4205,4205,4205,4205,0
|
|
20230717,094600,19567230,4205,4205,4205,4205,0
|
|
20230717,094500,19567230,4205,4205,4205,4205,0
|
|
20230717,094400,19567230,4205,4205,4205,4205,0
|
|
20230717,094300,19567230,4205,4205,4205,4205,0
|
|
20230717,094200,19567230,4205,4205,4205,4205,0
|
|
20230717,094100,19567230,4205,4205,4205,4205,0
|
|
20230717,094000,19567230,4205,4205,4205,4205,5
|
|
20230717,093900,19546205,4190,4190,4190,4190,10
|
|
20230717,093800,19504305,4205,4205,4205,4205,1
|
|
20230717,093700,19500100,4205,4205,4205,4205,0
|
|
20230717,093600,19500100,4205,4205,4205,4205,0
|
|
20230717,093500,19500100,4205,4205,4205,4205,0
|
|
20230717,093400,19500100,4205,4205,4205,4205,240
|
|
20230717,093300,18490900,4200,4200,4200,4200,0
|
|
20230717,093200,18490900,4200,4200,4200,4200,0
|
|
20230717,093100,18490900,4200,4195,4200,4195,202
|
|
20230717,093000,17642510,4170,4170,4170,4170,0
|
|
20230717,092900,17642510,4170,4170,4170,4170,0
|
|
20230717,092800,17642510,4170,4170,4170,4170,0
|
|
20230717,092700,17642510,4170,4170,4170,4170,0
|
|
20230717,092600,17642510,4170,4170,4170,4170,0
|
|
20230717,092500,17642510,4170,4175,4175,4170,9
|
|
20230717,092400,17604970,4200,4200,4200,4200,0
|
|
20230717,092300,17604970,4200,4200,4200,4200,0
|
|
20230717,092200,17604970,4200,4200,4200,4200,0
|
|
20230717,092100,17604970,4200,4200,4200,4200,0
|
|
20230717,092000,17604970,4200,4200,4200,4200,163
|
|
20230717,091900,16920370,4200,4195,4205,4195,113
|
|
20230717,091800,16445355,4205,4205,4205,4205,0
|
|
20230717,091700,16445355,4205,4205,4205,4205,0
|
|
20230717,091600,16445355,4205,4180,4205,4175,1203
|
|
20230717,091500,11419470,4180,4180,4180,4180,0
|
|
20230717,091400,11419470,4180,4180,4180,4180,10
|
|
20230717,091300,11377670,4180,4180,4180,4180,1
|
|
20230717,091200,11373490,4210,4210,4210,4210,0
|
|
20230717,091100,11373490,4210,4210,4210,4210,0
|
|
20230717,091000,11373490,4210,4195,4210,4180,834
|
|
20230717,090900,7880165,4215,4200,4215,4200,60
|
|
20230717,090800,7627280,4215,4215,4215,4215,27
|
|
20230717,090700,7513475,4190,4190,4190,4190,638
|
|
20230717,090600,4840255,4215,4215,4215,4215,0
|
|
20230717,090500,4840255,4215,4195,4215,4195,135
|
|
20230717,090400,4273890,4195,4195,4195,4195,13
|
|
20230717,090300,4219355,4190,4190,4190,4190,0
|
|
20230717,090200,4219355,4190,4190,4190,4190,300
|
|
20230717,090100,2962355,4215,4215,4215,4215,0
|
|
20230717,090000,2962355,4215,4190,4215,4190,707
|