689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,202600,51158291,1210,1210,1210,1210,1201
|
|
20230718,202500,51158291,1210,1210,1210,1210,0
|
|
20230718,202400,51158291,1210,1210,1210,1210,0
|
|
20230718,202300,51158291,1210,1210,1210,1210,0
|
|
20230718,202200,51158291,1210,1210,1210,1210,0
|
|
20230718,202100,51158291,1210,1210,1210,1210,0
|
|
20230718,202000,51158291,1210,1210,1210,1210,0
|
|
20230718,201900,51158291,1210,1210,1210,1210,0
|
|
20230718,201800,51158291,1210,1210,1210,1210,0
|
|
20230718,201700,51158291,1210,1210,1210,1210,0
|
|
20230718,201600,51158291,1210,1210,1210,1210,0
|
|
20230718,201500,51158291,1210,1210,1210,1210,0
|
|
20230718,201400,51158291,1210,1210,1210,1210,0
|
|
20230718,201300,51158291,1210,1210,1210,1210,0
|
|
20230718,201200,51158291,1210,1210,1210,1210,0
|
|
20230718,201100,51158291,1210,1210,1210,1210,0
|
|
20230718,201000,51158291,1210,1210,1210,1210,0
|
|
20230718,200900,51158291,1210,1210,1210,1210,0
|
|
20230718,200800,51158291,1210,1210,1210,1210,0
|
|
20230718,200700,51158291,1210,1210,1210,1210,0
|
|
20230718,200600,51158291,1210,1210,1210,1210,0
|
|
20230718,200500,51158291,1210,1210,1210,1210,0
|
|
20230718,200400,51158291,1210,1210,1210,1210,0
|
|
20230718,200300,51158291,1210,1210,1210,1210,0
|
|
20230718,200200,51158291,1210,1210,1210,1210,0
|
|
20230718,200100,51158291,1210,1210,1210,1210,0
|
|
20230718,200000,51158291,1210,1210,1210,1210,0
|
|
20230718,195900,51158291,1210,1210,1210,1210,0
|
|
20230718,195800,51158291,1210,1210,1210,1210,0
|
|
20230718,195700,51158291,1210,1210,1210,1210,0
|
|
20230718,195600,51158291,1210,1210,1210,1210,1201
|
|
20230718,195500,51158291,1210,1210,1210,1210,0
|
|
20230718,195400,51158291,1210,1210,1210,1210,0
|
|
20230718,195300,51158291,1210,1210,1210,1210,0
|
|
20230718,195200,51158291,1210,1210,1210,1210,0
|
|
20230718,195100,51158291,1210,1210,1210,1210,0
|
|
20230718,195000,51158291,1210,1210,1210,1210,0
|
|
20230718,194900,51158291,1210,1210,1210,1210,0
|
|
20230718,194800,51158291,1210,1210,1210,1210,0
|
|
20230718,194700,51158291,1210,1210,1210,1210,0
|
|
20230718,194600,51158291,1210,1210,1210,1210,0
|
|
20230718,194500,51158291,1210,1210,1210,1210,0
|
|
20230718,194400,51158291,1210,1210,1210,1210,0
|
|
20230718,194300,51158291,1210,1210,1210,1210,0
|
|
20230718,194200,51158291,1210,1210,1210,1210,0
|
|
20230718,194100,51158291,1210,1210,1210,1210,0
|
|
20230718,194000,51158291,1210,1210,1210,1210,0
|
|
20230718,193900,51158291,1210,1210,1210,1210,0
|
|
20230718,193800,51158291,1210,1210,1210,1210,0
|
|
20230718,193700,51158291,1210,1210,1210,1210,0
|
|
20230718,193600,51158291,1210,1210,1210,1210,0
|
|
20230718,193500,51158291,1210,1210,1210,1210,0
|
|
20230718,193400,51158291,1210,1210,1210,1210,0
|
|
20230718,193300,51158291,1210,1210,1210,1210,0
|
|
20230718,193200,51158291,1210,1210,1210,1210,0
|
|
20230718,193100,51158291,1210,1210,1210,1210,0
|
|
20230718,193000,51158291,1210,1210,1210,1210,0
|
|
20230718,192900,51158291,1210,1210,1210,1210,0
|
|
20230718,192800,51158291,1210,1210,1210,1210,0
|
|
20230718,192700,51158291,1210,1210,1210,1210,0
|
|
20230718,192600,51158291,1210,1210,1210,1210,1201
|
|
20230718,192500,51158291,1210,1210,1210,1210,0
|
|
20230718,192400,51158291,1210,1210,1210,1210,0
|
|
20230718,192300,51158291,1210,1210,1210,1210,0
|
|
20230718,192200,51158291,1210,1210,1210,1210,0
|
|
20230718,192100,51158291,1210,1210,1210,1210,0
|
|
20230718,192000,51158291,1210,1210,1210,1210,0
|
|
20230718,191900,51158291,1210,1210,1210,1210,0
|
|
20230718,191800,51158291,1210,1210,1210,1210,0
|
|
20230718,191700,51158291,1210,1210,1210,1210,0
|
|
20230718,191600,51158291,1210,1210,1210,1210,0
|
|
20230718,191500,51158291,1210,1210,1210,1210,0
|
|
20230718,191400,51158291,1210,1210,1210,1210,0
|
|
20230718,191300,51158291,1210,1210,1210,1210,0
|
|
20230718,191200,51158291,1210,1210,1210,1210,0
|
|
20230718,191100,51158291,1210,1210,1210,1210,0
|
|
20230718,191000,51158291,1210,1210,1210,1210,0
|
|
20230718,190900,51158291,1210,1210,1210,1210,0
|
|
20230718,190800,51158291,1210,1210,1210,1210,0
|
|
20230718,190700,51158291,1210,1210,1210,1210,0
|
|
20230718,190600,51158291,1210,1210,1210,1210,0
|
|
20230718,190500,51158291,1210,1210,1210,1210,0
|
|
20230718,190400,51158291,1210,1210,1210,1210,0
|
|
20230718,190300,51158291,1210,1210,1210,1210,0
|
|
20230718,190200,51158291,1210,1210,1210,1210,0
|
|
20230718,190100,51158291,1210,1210,1210,1210,0
|
|
20230718,190000,51158291,1210,1210,1210,1210,0
|
|
20230718,185900,51158291,1210,1210,1210,1210,0
|
|
20230718,185800,51158291,1210,1210,1210,1210,0
|
|
20230718,185700,51158291,1210,1210,1210,1210,0
|
|
20230718,185600,51158291,1210,1210,1210,1210,1201
|
|
20230718,185500,51158291,1210,1210,1210,1210,0
|
|
20230718,185400,51158291,1210,1210,1210,1210,0
|
|
20230718,185300,51158291,1210,1210,1210,1210,0
|
|
20230718,185200,51158291,1210,1210,1210,1210,0
|
|
20230718,185100,51158291,1210,1210,1210,1210,0
|
|
20230718,185000,51158291,1210,1210,1210,1210,0
|
|
20230718,184900,51158291,1210,1210,1210,1210,0
|
|
20230718,184800,51158291,1210,1210,1210,1210,0
|
|
20230718,184700,51158291,1210,1210,1210,1210,0
|
|
20230718,184600,51158291,1210,1210,1210,1210,0
|
|
20230718,184500,51158291,1210,1210,1210,1210,0
|
|
20230718,184400,51158291,1210,1210,1210,1210,0
|
|
20230718,184300,51158291,1210,1210,1210,1210,0
|
|
20230718,184200,51158291,1210,1210,1210,1210,0
|
|
20230718,184100,51158291,1210,1210,1210,1210,0
|
|
20230718,184000,51158291,1210,1210,1210,1210,0
|
|
20230718,183900,51158291,1210,1210,1210,1210,0
|
|
20230718,183800,51158291,1210,1210,1210,1210,0
|
|
20230718,183700,51158291,1210,1210,1210,1210,0
|
|
20230718,183600,51158291,1210,1210,1210,1210,0
|
|
20230718,183500,51158291,1210,1210,1210,1210,0
|
|
20230718,183400,51158291,1210,1210,1210,1210,0
|
|
20230718,183300,51158291,1210,1210,1210,1210,0
|
|
20230718,183200,51158291,1210,1210,1210,1210,0
|
|
20230718,183100,51158291,1210,1210,1210,1210,0
|
|
20230718,183000,51158291,1210,1210,1210,1210,0
|
|
20230718,182900,51158291,1210,1210,1210,1210,0
|
|
20230718,182800,51158291,1210,1210,1210,1210,0
|
|
20230718,182700,51158291,1210,1210,1210,1210,0
|
|
20230718,182600,51158291,1210,1210,1210,1210,1201
|
|
20230718,182500,51158291,1210,1210,1210,1210,0
|
|
20230718,182400,51158291,1210,1210,1210,1210,0
|
|
20230718,182300,51158291,1210,1210,1210,1210,0
|
|
20230718,182200,51158291,1210,1210,1210,1210,0
|
|
20230718,182100,51158291,1210,1210,1210,1210,0
|
|
20230718,182000,51158291,1210,1210,1210,1210,0
|
|
20230718,181900,51158291,1210,1210,1210,1210,0
|
|
20230718,181800,51158291,1210,1210,1210,1210,0
|
|
20230718,181700,51158291,1210,1210,1210,1210,0
|
|
20230718,181600,51158291,1210,1210,1210,1210,0
|
|
20230718,181500,51158291,1210,1210,1210,1210,0
|
|
20230718,181400,51158291,1210,1210,1210,1210,0
|
|
20230718,181300,51158291,1210,1210,1210,1210,0
|
|
20230718,181200,51158291,1210,1210,1210,1210,0
|
|
20230718,181100,51158291,1210,1210,1210,1210,0
|
|
20230718,181000,51158291,1210,1210,1210,1210,0
|
|
20230718,180900,51158291,1210,1210,1210,1210,0
|
|
20230718,180800,51158291,1210,1210,1210,1210,0
|
|
20230718,180700,51158291,1210,1210,1210,1210,0
|
|
20230718,180600,51158291,1210,1210,1210,1210,0
|
|
20230718,180500,51158291,1210,1210,1210,1210,0
|
|
20230718,180400,51158291,1210,1210,1210,1210,0
|
|
20230718,180300,51158291,1210,1210,1210,1210,0
|
|
20230718,180200,51158291,1210,1210,1210,1210,0
|
|
20230718,180100,51158291,1210,1210,1210,1210,0
|
|
20230718,180000,51158291,1210,1210,1210,1210,0
|
|
20230718,175900,51158291,1210,1210,1210,1210,0
|
|
20230718,175800,51158291,1210,1210,1210,1210,0
|
|
20230718,175700,51158291,1210,1210,1210,1210,0
|
|
20230718,175600,51158291,1210,1210,1210,1210,1201
|
|
20230718,175500,51158291,1210,1210,1210,1210,0
|
|
20230718,175400,51158291,1210,1210,1210,1210,0
|
|
20230718,175300,51158291,1210,1210,1210,1210,0
|
|
20230718,175200,51158291,1210,1210,1210,1210,0
|
|
20230718,175100,51158291,1210,1210,1210,1210,0
|
|
20230718,175000,51158291,1210,1210,1210,1210,0
|
|
20230718,174900,51158291,1210,1210,1210,1210,0
|
|
20230718,174800,51158291,1210,1210,1210,1210,0
|
|
20230718,174700,51158291,1210,1210,1210,1210,0
|
|
20230718,174600,51158291,1210,1210,1210,1210,0
|
|
20230718,174500,51158291,1210,1210,1210,1210,0
|
|
20230718,174400,51158291,1210,1210,1210,1210,0
|
|
20230718,174300,51158291,1210,1210,1210,1210,0
|
|
20230718,174200,51158291,1210,1210,1210,1210,0
|
|
20230718,174100,51158291,1210,1210,1210,1210,0
|
|
20230718,174000,51158291,1210,1210,1210,1210,0
|
|
20230718,173900,51158291,1210,1210,1210,1210,0
|
|
20230718,173800,51158291,1210,1210,1210,1210,0
|
|
20230718,173700,51158291,1210,1210,1210,1210,0
|
|
20230718,173600,51158291,1210,1210,1210,1210,0
|
|
20230718,173500,51158291,1210,1210,1210,1210,0
|
|
20230718,173400,51158291,1210,1210,1210,1210,0
|
|
20230718,173300,51158291,1210,1210,1210,1210,0
|
|
20230718,173200,51158291,1210,1210,1210,1210,0
|
|
20230718,173100,51158291,1210,1210,1210,1210,0
|
|
20230718,173000,51158291,1210,1210,1210,1210,0
|
|
20230718,172900,51158291,1210,1210,1210,1210,0
|
|
20230718,172800,51158291,1210,1210,1210,1210,0
|
|
20230718,172700,51158291,1210,1210,1210,1210,0
|
|
20230718,172600,51158291,1210,1210,1210,1210,1201
|
|
20230718,172500,51158291,1210,1210,1210,1210,0
|
|
20230718,172400,51158291,1210,1210,1210,1210,0
|
|
20230718,172300,51158291,1210,1210,1210,1210,0
|
|
20230718,172200,51158291,1210,1210,1210,1210,0
|
|
20230718,172100,51158291,1210,1210,1210,1210,0
|
|
20230718,172000,51158291,1210,1210,1210,1210,0
|
|
20230718,171900,51158291,1210,1210,1210,1210,0
|
|
20230718,171800,51158291,1210,1210,1210,1210,0
|
|
20230718,171700,51158291,1210,1210,1210,1210,0
|
|
20230718,171600,51158291,1210,1210,1210,1210,0
|
|
20230718,171500,51158291,1210,1210,1210,1210,0
|
|
20230718,171400,51158291,1210,1210,1210,1210,0
|
|
20230718,171300,51158291,1210,1210,1210,1210,0
|
|
20230718,171200,51158291,1210,1210,1210,1210,0
|
|
20230718,171100,51158291,1210,1210,1210,1210,0
|
|
20230718,171000,51158291,1210,1210,1210,1210,0
|
|
20230718,170900,51158291,1210,1210,1210,1210,0
|
|
20230718,170800,51158291,1210,1210,1210,1210,0
|
|
20230718,170700,51158291,1210,1210,1210,1210,0
|
|
20230718,170600,51158291,1210,1210,1210,1210,0
|
|
20230718,170500,51158291,1210,1210,1210,1210,0
|
|
20230718,170400,51158291,1210,1210,1210,1210,0
|
|
20230718,170300,51158291,1210,1210,1210,1210,0
|
|
20230718,170200,51158291,1210,1210,1210,1210,0
|
|
20230718,170100,51158291,1210,1210,1210,1210,0
|
|
20230718,170000,51158291,1210,1210,1210,1210,0
|
|
20230718,165900,51158291,1210,1210,1210,1210,0
|
|
20230718,165800,51158291,1210,1210,1210,1210,0
|
|
20230718,165700,51158291,1210,1210,1210,1210,0
|
|
20230718,165600,51158291,1210,1210,1210,1210,1201
|
|
20230718,165500,51158291,1210,1210,1210,1210,0
|
|
20230718,165400,51158291,1210,1210,1210,1210,0
|
|
20230718,165300,51158291,1210,1210,1210,1210,0
|
|
20230718,165200,51158291,1210,1210,1210,1210,0
|
|
20230718,165100,51158291,1210,1210,1210,1210,0
|
|
20230718,165000,51158291,1210,1210,1210,1210,0
|
|
20230718,164900,51158291,1210,1210,1210,1210,0
|
|
20230718,164800,51158291,1210,1210,1210,1210,0
|
|
20230718,164700,51158291,1210,1210,1210,1210,0
|
|
20230718,164600,51158291,1210,1210,1210,1210,0
|
|
20230718,164500,51158291,1210,1210,1210,1210,0
|
|
20230718,164400,51158291,1210,1210,1210,1210,0
|
|
20230718,164300,51158291,1210,1210,1210,1210,0
|
|
20230718,164200,51158291,1210,1210,1210,1210,0
|
|
20230718,164100,51158291,1210,1210,1210,1210,0
|
|
20230718,164000,51158291,1210,1210,1210,1210,0
|
|
20230718,163900,51158291,1210,1210,1210,1210,0
|
|
20230718,163800,51158291,1210,1210,1210,1210,0
|
|
20230718,163700,51158291,1210,1210,1210,1210,0
|
|
20230718,163600,51158291,1210,1210,1210,1210,0
|
|
20230718,163500,51158291,1210,1210,1210,1210,0
|
|
20230718,163400,51158291,1210,1210,1210,1210,0
|
|
20230718,163300,51158291,1210,1210,1210,1210,0
|
|
20230718,163200,51158291,1210,1210,1210,1210,0
|
|
20230718,163100,51158291,1210,1210,1210,1210,0
|
|
20230718,163000,51158291,1210,1210,1210,1210,0
|
|
20230718,162900,51158291,1210,1210,1210,1210,0
|
|
20230718,162800,51158291,1210,1210,1210,1210,0
|
|
20230718,162700,51158291,1210,1210,1210,1210,0
|
|
20230718,162600,51158291,1210,1210,1210,1210,1201
|
|
20230718,162500,51158291,1210,1210,1210,1210,0
|
|
20230718,162400,51158291,1210,1210,1210,1210,0
|
|
20230718,162300,51158291,1210,1210,1210,1210,0
|
|
20230718,162200,51158291,1210,1210,1210,1210,0
|
|
20230718,162100,51158291,1210,1210,1210,1210,0
|
|
20230718,162000,51158291,1210,1210,1210,1210,0
|
|
20230718,161900,51158291,1210,1210,1210,1210,0
|
|
20230718,161800,51158291,1210,1210,1210,1210,0
|
|
20230718,161700,51158291,1210,1210,1210,1210,0
|
|
20230718,161600,51158291,1210,1210,1210,1210,0
|
|
20230718,161500,51158291,1210,1210,1210,1210,0
|
|
20230718,161400,51158291,1210,1210,1210,1210,0
|
|
20230718,161300,51158291,1210,1210,1210,1210,0
|
|
20230718,161200,51158291,1210,1210,1210,1210,0
|
|
20230718,161100,51158291,1210,1210,1210,1210,0
|
|
20230718,161000,51158291,1210,1210,1210,1210,0
|
|
20230718,160900,51158291,1210,1210,1210,1210,0
|
|
20230718,160800,51158291,1210,1210,1210,1210,0
|
|
20230718,160700,51158291,1210,1210,1210,1210,0
|
|
20230718,160600,51158291,1210,1210,1210,1210,0
|
|
20230718,160500,51158291,1210,1210,1210,1210,0
|
|
20230718,160400,51158291,1210,1210,1210,1210,0
|
|
20230718,160300,51158291,1210,1210,1210,1210,0
|
|
20230718,160200,51158291,1210,1210,1210,1210,0
|
|
20230718,160100,51158291,1210,1210,1210,1210,0
|
|
20230718,160000,51158291,1210,1210,1210,1210,0
|
|
20230718,155900,51158291,1210,1210,1210,1210,0
|
|
20230718,155800,51158291,1210,1210,1210,1210,0
|
|
20230718,155700,51158291,1210,1210,1210,1210,0
|
|
20230718,155600,51158291,1210,1210,1210,1210,1201
|
|
20230718,155500,51158291,1210,1210,1210,1210,0
|
|
20230718,155400,51158291,1210,1210,1210,1210,0
|
|
20230718,155300,51158291,1210,1210,1210,1210,0
|
|
20230718,155200,51158291,1210,1210,1210,1210,0
|
|
20230718,155100,51158291,1210,1210,1210,1210,0
|
|
20230718,155000,51158291,1210,1210,1210,1210,0
|
|
20230718,154900,51158291,1210,1210,1210,1210,0
|
|
20230718,154800,51158291,1210,1210,1210,1210,0
|
|
20230718,154700,51158291,1210,1210,1210,1210,0
|
|
20230718,154600,51158291,1210,1210,1210,1210,0
|
|
20230718,154500,51158291,1210,1210,1210,1210,0
|
|
20230718,154400,51158291,1210,1210,1210,1210,0
|
|
20230718,154300,51158291,1210,1210,1210,1210,0
|
|
20230718,154200,51158291,1210,1210,1210,1210,0
|
|
20230718,154100,51158291,1210,1210,1210,1210,0
|
|
20230718,154000,51158291,1210,1210,1210,1210,0
|
|
20230718,153900,51158291,1210,1210,1210,1210,0
|
|
20230718,153800,51158291,1210,1210,1210,1210,0
|
|
20230718,153700,51158291,1210,1210,1210,1210,0
|
|
20230718,153600,51158291,1210,1210,1210,1210,0
|
|
20230718,153500,51158291,1210,1210,1210,1210,0
|
|
20230718,153400,51158291,1210,1210,1210,1210,0
|
|
20230718,153300,51158291,1210,1210,1210,1210,0
|
|
20230718,153200,51158291,1210,1210,1210,1210,0
|
|
20230718,153100,51158291,1210,1210,1210,1210,0
|
|
20230718,153000,51158291,1210,1210,1210,1210,1201
|
|
20230718,152900,49705081,1205,1205,1205,1205,0
|
|
20230718,152800,49705081,1205,1205,1205,1205,0
|
|
20230718,152700,49705081,1205,1205,1205,1205,0
|
|
20230718,152600,49705081,1205,1205,1205,1205,0
|
|
20230718,152500,49705081,1205,1205,1205,1205,0
|
|
20230718,152400,49705081,1205,1205,1205,1205,0
|
|
20230718,152300,49705081,1205,1205,1205,1205,0
|
|
20230718,152200,49705081,1205,1205,1205,1205,0
|
|
20230718,152100,49705081,1205,1205,1205,1205,0
|
|
20230718,152000,49705081,1205,1205,1205,1205,0
|
|
20230718,151900,49705081,1205,1205,1205,1205,200
|
|
20230718,151800,49464081,1205,1205,1205,1205,0
|
|
20230718,151700,49464081,1205,1205,1205,1205,363
|
|
20230718,151600,49026666,1205,1205,1205,1205,0
|
|
20230718,151500,49026666,1205,1205,1205,1205,0
|
|
20230718,151400,49026666,1205,1205,1205,1205,0
|
|
20230718,151300,49026666,1205,1205,1205,1205,0
|
|
20230718,151200,49026666,1205,1205,1205,1205,0
|
|
20230718,151100,49026666,1205,1205,1205,1205,0
|
|
20230718,151000,49026666,1205,1205,1205,1205,1
|
|
20230718,150900,49025461,1201,1201,1201,1201,0
|
|
20230718,150800,49025461,1201,1201,1201,1201,0
|
|
20230718,150700,49025461,1201,1201,1201,1201,0
|
|
20230718,150600,49025461,1201,1201,1201,1201,0
|
|
20230718,150500,49025461,1201,1201,1204,1201,710
|
|
20230718,150400,48170846,1201,1201,1201,1201,0
|
|
20230718,150300,48170846,1201,1201,1201,1201,0
|
|
20230718,150200,48170846,1201,1201,1201,1201,1
|
|
20230718,150100,48169645,1204,1204,1204,1204,0
|
|
20230718,150000,48169645,1204,1204,1204,1204,0
|
|
20230718,145900,48169645,1204,1204,1204,1204,0
|
|
20230718,145800,48169645,1204,1204,1204,1204,0
|
|
20230718,145700,48169645,1204,1204,1204,1204,0
|
|
20230718,145600,48169645,1204,1204,1204,1204,0
|
|
20230718,145500,48169645,1204,1204,1204,1204,0
|
|
20230718,145400,48169645,1204,1204,1204,1204,0
|
|
20230718,145300,48169645,1204,1204,1204,1204,170
|
|
20230718,145200,47964965,1200,1200,1200,1200,0
|
|
20230718,145100,47964965,1200,1200,1200,1200,0
|
|
20230718,145000,47964965,1200,1200,1200,1200,0
|
|
20230718,144900,47964965,1200,1200,1200,1200,0
|
|
20230718,144800,47964965,1200,1200,1200,1200,0
|
|
20230718,144700,47964965,1200,1200,1200,1200,66
|
|
20230718,144600,47885765,1200,1200,1200,1200,0
|
|
20230718,144500,47885765,1200,1200,1200,1200,0
|
|
20230718,144400,47885765,1200,1200,1200,1200,0
|
|
20230718,144300,47885765,1200,1200,1200,1200,0
|
|
20230718,144200,47885765,1200,1200,1200,1200,0
|
|
20230718,144100,47885765,1200,1200,1200,1200,0
|
|
20230718,144000,47885765,1200,1200,1200,1200,0
|
|
20230718,143900,47885765,1200,1200,1200,1200,0
|
|
20230718,143800,47885765,1200,1200,1200,1200,0
|
|
20230718,143700,47885765,1200,1200,1200,1200,0
|
|
20230718,143600,47885765,1200,1200,1200,1200,0
|
|
20230718,143500,47885765,1200,1200,1200,1200,0
|
|
20230718,143400,47885765,1200,1200,1200,1200,361
|
|
20230718,143300,47452565,1204,1204,1204,1204,0
|
|
20230718,143200,47452565,1204,1204,1204,1204,0
|
|
20230718,143100,47452565,1204,1204,1204,1204,0
|
|
20230718,143000,47452565,1204,1204,1204,1204,0
|
|
20230718,142900,47452565,1204,1204,1204,1204,4
|
|
20230718,142800,47447749,1200,1200,1200,1200,0
|
|
20230718,142700,47447749,1200,1200,1200,1200,0
|
|
20230718,142600,47447749,1200,1200,1200,1200,0
|
|
20230718,142500,47447749,1200,1200,1200,1200,1
|
|
20230718,142400,47446549,1201,1201,1201,1201,0
|
|
20230718,142300,47446549,1201,1201,1201,1201,385
|
|
20230718,142200,46984164,1200,1200,1200,1200,0
|
|
20230718,142100,46984164,1200,1200,1200,1200,0
|
|
20230718,142000,46984164,1200,1200,1200,1200,0
|
|
20230718,141900,46984164,1200,1200,1200,1200,0
|
|
20230718,141800,46984164,1200,1201,1201,1200,2000
|
|
20230718,141700,44582864,1204,1204,1204,1204,0
|
|
20230718,141600,44582864,1204,1204,1204,1204,0
|
|
20230718,141500,44582864,1204,1204,1204,1204,0
|
|
20230718,141400,44582864,1204,1204,1204,1204,0
|
|
20230718,141300,44582864,1204,1204,1204,1204,0
|
|
20230718,141200,44582864,1204,1204,1204,1204,0
|
|
20230718,141100,44582864,1204,1204,1204,1204,0
|
|
20230718,141000,44582864,1204,1204,1204,1204,0
|
|
20230718,140900,44582864,1204,1204,1204,1204,0
|
|
20230718,140800,44582864,1204,1204,1204,1204,0
|
|
20230718,140700,44582864,1204,1204,1204,1204,0
|
|
20230718,140600,44582864,1204,1204,1204,1204,0
|
|
20230718,140500,44582864,1204,1204,1204,1204,0
|
|
20230718,140400,44582864,1204,1204,1204,1204,0
|
|
20230718,140300,44582864,1204,1204,1204,1204,0
|
|
20230718,140200,44582864,1204,1204,1204,1204,0
|
|
20230718,140100,44582864,1204,1204,1204,1204,1
|
|
20230718,140000,44581660,1204,1204,1204,1204,0
|
|
20230718,135900,44581660,1204,1204,1204,1204,0
|
|
20230718,135800,44581660,1204,1204,1204,1204,0
|
|
20230718,135700,44581660,1204,1204,1204,1204,0
|
|
20230718,135600,44581660,1204,1204,1204,1204,0
|
|
20230718,135500,44581660,1204,1204,1204,1204,0
|
|
20230718,135400,44581660,1204,1204,1204,1204,0
|
|
20230718,135300,44581660,1204,1204,1204,1204,0
|
|
20230718,135200,44581660,1204,1204,1204,1204,0
|
|
20230718,135100,44581660,1204,1204,1204,1204,0
|
|
20230718,135000,44581660,1204,1204,1204,1204,1
|
|
20230718,134900,44580456,1204,1204,1204,1204,1
|
|
20230718,134800,44579252,1204,1204,1204,1204,0
|
|
20230718,134700,44579252,1204,1204,1204,1204,0
|
|
20230718,134600,44579252,1204,1200,1204,1200,931
|
|
20230718,134500,43462048,1195,1195,1195,1195,0
|
|
20230718,134400,43462048,1195,1195,1195,1195,0
|
|
20230718,134300,43462048,1195,1195,1195,1195,0
|
|
20230718,134200,43462048,1195,1195,1195,1195,0
|
|
20230718,134100,43462048,1195,1195,1195,1195,0
|
|
20230718,134000,43462048,1195,1195,1195,1195,0
|
|
20230718,133900,43462048,1195,1195,1195,1195,0
|
|
20230718,133800,43462048,1195,1195,1195,1195,0
|
|
20230718,133700,43462048,1195,1195,1195,1195,0
|
|
20230718,133600,43462048,1195,1195,1195,1195,600
|
|
20230718,133500,42745048,1195,1195,1195,1195,0
|
|
20230718,133400,42745048,1195,1195,1195,1195,0
|
|
20230718,133300,42745048,1195,1195,1195,1195,0
|
|
20230718,133200,42745048,1195,1195,1195,1195,0
|
|
20230718,133100,42745048,1195,1195,1195,1195,0
|
|
20230718,133000,42745048,1195,1195,1195,1195,0
|
|
20230718,132900,42745048,1195,1195,1195,1195,0
|
|
20230718,132800,42745048,1195,1195,1195,1195,0
|
|
20230718,132700,42745048,1195,1195,1195,1195,0
|
|
20230718,132600,42745048,1195,1197,1197,1195,1000
|
|
20230718,132500,41549558,1200,1200,1200,1200,0
|
|
20230718,132400,41549558,1200,1200,1200,1200,0
|
|
20230718,132300,41549558,1200,1200,1200,1200,0
|
|
20230718,132200,41549558,1200,1200,1200,1200,100
|
|
20230718,132100,41429558,1200,1200,1200,1200,98
|
|
20230718,132000,41311958,1200,1200,1200,1200,1
|
|
20230718,131900,41310758,1197,1197,1197,1197,0
|
|
20230718,131800,41310758,1197,1197,1197,1197,0
|
|
20230718,131700,41310758,1197,1197,1197,1197,0
|
|
20230718,131600,41310758,1197,1197,1197,1197,20
|
|
20230718,131500,41286818,1197,1197,1197,1197,0
|
|
20230718,131400,41286818,1197,1197,1197,1197,0
|
|
20230718,131300,41286818,1197,1197,1197,1197,0
|
|
20230718,131200,41286818,1197,1197,1197,1197,0
|
|
20230718,131100,41286818,1197,1197,1197,1197,0
|
|
20230718,131000,41286818,1197,1197,1197,1197,0
|
|
20230718,130900,41286818,1197,1197,1197,1197,0
|
|
20230718,130800,41286818,1197,1197,1197,1197,1755
|
|
20230718,130700,39186083,1197,1197,1197,1197,0
|
|
20230718,130600,39186083,1197,1197,1197,1197,0
|
|
20230718,130500,39186083,1197,1197,1197,1197,1
|
|
20230718,130400,39184886,1197,1197,1197,1197,0
|
|
20230718,130300,39184886,1197,1197,1197,1197,0
|
|
20230718,130200,39184886,1197,1197,1197,1197,100
|
|
20230718,130100,39065186,1196,1196,1196,1196,0
|
|
20230718,130000,39065186,1196,1196,1196,1196,0
|
|
20230718,125900,39065186,1196,1196,1196,1196,0
|
|
20230718,125800,39065186,1196,1196,1196,1196,0
|
|
20230718,125700,39065186,1196,1196,1196,1196,0
|
|
20230718,125600,39065186,1196,1196,1196,1196,723
|
|
20230718,125500,38200478,1194,1194,1194,1194,0
|
|
20230718,125400,38200478,1194,1194,1194,1194,0
|
|
20230718,125300,38200478,1194,1194,1194,1194,0
|
|
20230718,125200,38200478,1194,1194,1194,1194,0
|
|
20230718,125100,38200478,1194,1194,1194,1194,0
|
|
20230718,125000,38200478,1194,1194,1194,1194,0
|
|
20230718,124900,38200478,1194,1194,1194,1194,0
|
|
20230718,124800,38200478,1194,1194,1194,1194,0
|
|
20230718,124700,38200478,1194,1194,1194,1194,0
|
|
20230718,124600,38200478,1194,1194,1194,1194,0
|
|
20230718,124500,38200478,1194,1194,1194,1194,0
|
|
20230718,124400,38200478,1194,1194,1194,1194,0
|
|
20230718,124300,38200478,1194,1194,1194,1194,1
|
|
20230718,124200,38199284,1194,1194,1194,1194,0
|
|
20230718,124100,38199284,1194,1194,1194,1194,0
|
|
20230718,124000,38199284,1194,1194,1194,1194,0
|
|
20230718,123900,38199284,1194,1194,1194,1194,0
|
|
20230718,123800,38199284,1194,1194,1194,1194,0
|
|
20230718,123700,38199284,1194,1194,1194,1194,0
|
|
20230718,123600,38199284,1194,1194,1194,1194,1820
|
|
20230718,123500,36026204,1194,1194,1194,1194,0
|
|
20230718,123400,36026204,1194,1194,1194,1194,0
|
|
20230718,123300,36026204,1194,1194,1194,1194,0
|
|
20230718,123200,36026204,1194,1194,1194,1194,0
|
|
20230718,123100,36026204,1194,1194,1194,1194,0
|
|
20230718,123000,36026204,1194,1194,1194,1194,2000
|
|
20230718,122900,33638204,1194,1194,1194,1194,0
|
|
20230718,122800,33638204,1194,1194,1194,1194,0
|
|
20230718,122700,33638204,1194,1194,1194,1194,0
|
|
20230718,122600,33638204,1194,1194,1194,1194,0
|
|
20230718,122500,33638204,1194,1194,1194,1194,0
|
|
20230718,122400,33638204,1194,1194,1194,1194,2000
|
|
20230718,122300,31250204,1195,1195,1195,1195,1425
|
|
20230718,122200,29547329,1196,1196,1196,1196,0
|
|
20230718,122100,29547329,1196,1196,1196,1196,4
|
|
20230718,122000,29542545,1196,1196,1196,1196,0
|
|
20230718,121900,29542545,1196,1196,1196,1196,0
|
|
20230718,121800,29542545,1196,1196,1196,1196,0
|
|
20230718,121700,29542545,1196,1196,1196,1196,0
|
|
20230718,121600,29542545,1196,1196,1196,1196,0
|
|
20230718,121500,29542545,1196,1196,1196,1196,4
|
|
20230718,121400,29537761,1196,1196,1196,1196,0
|
|
20230718,121300,29537761,1196,1196,1196,1196,21
|
|
20230718,121200,29512645,1195,1195,1195,1195,500
|
|
20230718,121100,28915145,1195,1195,1195,1195,0
|
|
20230718,121000,28915145,1195,1195,1195,1195,100
|
|
20230718,120900,28795645,1196,1196,1196,1196,0
|
|
20230718,120800,28795645,1196,1196,1196,1196,0
|
|
20230718,120700,28795645,1196,1196,1196,1196,50
|
|
20230718,120600,28735845,1196,1196,1196,1196,0
|
|
20230718,120500,28735845,1196,1196,1196,1196,0
|
|
20230718,120400,28735845,1196,1196,1196,1196,42
|
|
20230718,120300,28685613,1196,1196,1196,1196,0
|
|
20230718,120200,28685613,1196,1196,1196,1196,0
|
|
20230718,120100,28685613,1196,1196,1196,1196,0
|
|
20230718,120000,28685613,1196,1196,1196,1196,0
|
|
20230718,115900,28685613,1196,1196,1196,1196,0
|
|
20230718,115800,28685613,1196,1196,1196,1196,0
|
|
20230718,115700,28685613,1196,1196,1196,1196,0
|
|
20230718,115600,28685613,1196,1196,1196,1196,0
|
|
20230718,115500,28685613,1196,1196,1196,1196,0
|
|
20230718,115400,28685613,1196,1196,1196,1196,0
|
|
20230718,115300,28685613,1196,1196,1196,1196,0
|
|
20230718,115200,28685613,1196,1196,1196,1196,0
|
|
20230718,115100,28685613,1196,1196,1196,1196,0
|
|
20230718,115000,28685613,1196,1196,1196,1196,0
|
|
20230718,114900,28685613,1196,1196,1196,1196,0
|
|
20230718,114800,28685613,1196,1196,1196,1196,0
|
|
20230718,114700,28685613,1196,1196,1196,1196,1
|
|
20230718,114600,28684417,1196,1196,1196,1196,0
|
|
20230718,114500,28684417,1196,1196,1196,1196,0
|
|
20230718,114400,28684417,1196,1196,1196,1196,0
|
|
20230718,114300,28684417,1196,1196,1196,1196,0
|
|
20230718,114200,28684417,1196,1196,1196,1196,0
|
|
20230718,114100,28684417,1196,1196,1196,1196,0
|
|
20230718,114000,28684417,1196,1196,1196,1196,0
|
|
20230718,113900,28684417,1196,1196,1196,1196,0
|
|
20230718,113800,28684417,1196,1196,1196,1196,0
|
|
20230718,113700,28684417,1196,1196,1196,1196,0
|
|
20230718,113600,28684417,1196,1196,1196,1196,0
|
|
20230718,113500,28684417,1196,1196,1196,1196,0
|
|
20230718,113400,28684417,1196,1196,1196,1196,0
|
|
20230718,113300,28684417,1196,1196,1196,1196,0
|
|
20230718,113200,28684417,1196,1196,1196,1196,0
|
|
20230718,113100,28684417,1196,1196,1196,1196,0
|
|
20230718,113000,28684417,1196,1196,1196,1196,0
|
|
20230718,112900,28684417,1196,1196,1196,1196,0
|
|
20230718,112800,28684417,1196,1196,1196,1196,5
|
|
20230718,112700,28678437,1197,1197,1197,1197,0
|
|
20230718,112600,28678437,1197,1197,1197,1197,0
|
|
20230718,112500,28678437,1197,1197,1197,1197,0
|
|
20230718,112400,28678437,1197,1197,1197,1197,0
|
|
20230718,112300,28678437,1197,1197,1197,1197,0
|
|
20230718,112200,28678437,1197,1197,1197,1197,0
|
|
20230718,112100,28678437,1197,1197,1197,1197,0
|
|
20230718,112000,28678437,1197,1197,1197,1197,0
|
|
20230718,111900,28678437,1197,1197,1197,1197,0
|
|
20230718,111800,28678437,1197,1197,1197,1197,0
|
|
20230718,111700,28678437,1197,1197,1197,1197,0
|
|
20230718,111600,28678437,1197,1200,1200,1197,1182
|
|
20230718,111500,27260579,1200,1200,1200,1200,204
|
|
20230718,111400,27015779,1200,1200,1200,1200,0
|
|
20230718,111300,27015779,1200,1200,1200,1200,0
|
|
20230718,111200,27015779,1200,1200,1200,1200,0
|
|
20230718,111100,27015779,1200,1200,1200,1200,0
|
|
20230718,111000,27015779,1200,1200,1200,1200,0
|
|
20230718,110900,27015779,1200,1200,1200,1200,0
|
|
20230718,110800,27015779,1200,1200,1200,1200,0
|
|
20230718,110700,27015779,1200,1200,1200,1200,0
|
|
20230718,110600,27015779,1200,1200,1200,1200,0
|
|
20230718,110500,27015779,1200,1200,1200,1200,1
|
|
20230718,110400,27014579,1194,1194,1194,1194,0
|
|
20230718,110300,27014579,1194,1194,1194,1194,0
|
|
20230718,110200,27014579,1194,1194,1194,1194,0
|
|
20230718,110100,27014579,1194,1194,1194,1194,0
|
|
20230718,110000,27014579,1194,1194,1194,1194,0
|
|
20230718,105900,27014579,1194,1194,1194,1194,11
|
|
20230718,105800,27001445,1194,1194,1194,1194,0
|
|
20230718,105700,27001445,1194,1194,1194,1194,0
|
|
20230718,105600,27001445,1194,1194,1194,1194,0
|
|
20230718,105500,27001445,1194,1194,1194,1194,375
|
|
20230718,105400,26553695,1193,1193,1193,1193,0
|
|
20230718,105300,26553695,1193,1193,1193,1193,0
|
|
20230718,105200,26553695,1193,1193,1193,1193,0
|
|
20230718,105100,26553695,1193,1193,1193,1193,1
|
|
20230718,105000,26552502,1194,1194,1194,1194,0
|
|
20230718,104900,26552502,1194,1194,1194,1194,0
|
|
20230718,104800,26552502,1194,1194,1194,1194,0
|
|
20230718,104700,26552502,1194,1194,1194,1194,0
|
|
20230718,104600,26552502,1194,1194,1194,1194,0
|
|
20230718,104500,26552502,1194,1194,1194,1194,0
|
|
20230718,104400,26552502,1194,1194,1194,1194,100
|
|
20230718,104300,26433102,1194,1194,1194,1194,0
|
|
20230718,104200,26433102,1194,1194,1194,1194,0
|
|
20230718,104100,26433102,1194,1194,1194,1194,83
|
|
20230718,104000,26334000,1195,1195,1195,1195,0
|
|
20230718,103900,26334000,1195,1195,1195,1195,0
|
|
20230718,103800,26334000,1195,1195,1195,1195,0
|
|
20230718,103700,26334000,1195,1195,1195,1195,25
|
|
20230718,103600,26304125,1193,1193,1193,1193,0
|
|
20230718,103500,26304125,1193,1193,1193,1193,0
|
|
20230718,103400,26304125,1193,1193,1193,1193,0
|
|
20230718,103300,26304125,1193,1193,1193,1193,0
|
|
20230718,103200,26304125,1193,1193,1193,1193,0
|
|
20230718,103100,26304125,1193,1193,1193,1193,0
|
|
20230718,103000,26304125,1193,1193,1193,1193,0
|
|
20230718,102900,26304125,1193,1193,1193,1193,0
|
|
20230718,102800,26304125,1193,1193,1193,1193,811
|
|
20230718,102700,25336602,1193,1193,1193,1193,0
|
|
20230718,102600,25336602,1193,1193,1193,1193,3200
|
|
20230718,102500,21519002,1193,1193,1193,1193,0
|
|
20230718,102400,21519002,1193,1193,1193,1193,0
|
|
20230718,102300,21519002,1193,1193,1193,1193,0
|
|
20230718,102200,21519002,1193,1193,1193,1193,0
|
|
20230718,102100,21519002,1193,1193,1193,1193,0
|
|
20230718,102000,21519002,1193,1193,1193,1193,0
|
|
20230718,101900,21519002,1193,1193,1193,1193,0
|
|
20230718,101800,21519002,1193,1193,1193,1193,0
|
|
20230718,101700,21519002,1193,1193,1193,1193,0
|
|
20230718,101600,21519002,1193,1193,1193,1193,2298
|
|
20230718,101500,18777488,1193,1193,1193,1193,0
|
|
20230718,101400,18777488,1193,1193,1193,1193,0
|
|
20230718,101300,18777488,1193,1193,1193,1193,0
|
|
20230718,101200,18777488,1193,1193,1193,1193,0
|
|
20230718,101100,18777488,1193,1193,1193,1193,0
|
|
20230718,101000,18777488,1193,1193,1193,1193,0
|
|
20230718,100900,18777488,1193,1193,1193,1193,0
|
|
20230718,100800,18777488,1193,1193,1193,1193,0
|
|
20230718,100700,18777488,1193,1193,1193,1193,0
|
|
20230718,100600,18777488,1193,1193,1193,1193,4020
|
|
20230718,100500,13981628,1193,1193,1193,1193,25
|
|
20230718,100400,13951803,1193,1193,1193,1193,0
|
|
20230718,100300,13951803,1193,1193,1193,1193,0
|
|
20230718,100200,13951803,1193,1193,1193,1193,0
|
|
20230718,100100,13951803,1193,1193,1193,1193,0
|
|
20230718,100000,13951803,1193,1193,1193,1193,0
|
|
20230718,095900,13951803,1193,1193,1193,1193,0
|
|
20230718,095800,13951803,1193,1194,1194,1193,525
|
|
20230718,095700,13325380,1194,1194,1194,1194,0
|
|
20230718,095600,13325380,1194,1194,1194,1194,0
|
|
20230718,095500,13325380,1194,1194,1194,1194,0
|
|
20230718,095400,13325380,1194,1194,1194,1194,0
|
|
20230718,095300,13325380,1194,1194,1194,1194,0
|
|
20230718,095200,13325380,1194,1194,1194,1194,0
|
|
20230718,095100,13325380,1194,1194,1194,1194,0
|
|
20230718,095000,13325380,1194,1194,1194,1194,0
|
|
20230718,094900,13325380,1194,1194,1194,1194,0
|
|
20230718,094800,13325380,1194,1194,1194,1194,2
|
|
20230718,094700,13322992,1195,1195,1195,1195,0
|
|
20230718,094600,13322992,1195,1196,1196,1195,1514
|
|
20230718,094500,11513679,1199,1199,1199,1199,0
|
|
20230718,094400,11513679,1199,1195,1199,1195,1005
|
|
20230718,094300,10312700,1195,1195,1195,1195,0
|
|
20230718,094200,10312700,1195,1195,1195,1195,0
|
|
20230718,094100,10312700,1195,1195,1195,1195,0
|
|
20230718,094000,10312700,1195,1195,1195,1195,0
|
|
20230718,093900,10312700,1195,1195,1195,1195,0
|
|
20230718,093800,10312700,1195,1195,1195,1195,1200
|
|
20230718,093700,8878700,1201,1201,1201,1201,0
|
|
20230718,093600,8878700,1201,1201,1201,1201,0
|
|
20230718,093500,8878700,1201,1201,1201,1201,0
|
|
20230718,093400,8878700,1201,1201,1201,1201,0
|
|
20230718,093300,8878700,1201,1201,1201,1201,0
|
|
20230718,093200,8878700,1201,1201,1201,1201,0
|
|
20230718,093100,8878700,1201,1201,1201,1201,0
|
|
20230718,093000,8878700,1201,1201,1201,1201,0
|
|
20230718,092900,8878700,1201,1201,1201,1201,0
|
|
20230718,092800,8878700,1201,1201,1201,1201,0
|
|
20230718,092700,8878700,1201,1201,1201,1201,5
|
|
20230718,092600,8872695,1202,1202,1202,1202,0
|
|
20230718,092500,8872695,1202,1202,1202,1202,0
|
|
20230718,092400,8872695,1202,1202,1202,1195,1303
|
|
20230718,092300,7315589,1195,1195,1195,1195,0
|
|
20230718,092200,7315589,1195,1195,1195,1195,0
|
|
20230718,092100,7315589,1195,1195,1195,1195,0
|
|
20230718,092000,7315589,1195,1196,1196,1195,244
|
|
20230718,091900,7023974,1197,1197,1197,1197,0
|
|
20230718,091800,7023974,1197,1197,1197,1197,19
|
|
20230718,091700,7001231,1197,1197,1197,1197,662
|
|
20230718,091600,6208817,1206,1206,1206,1206,0
|
|
20230718,091500,6208817,1206,1206,1206,1206,1
|
|
20230718,091400,6207611,1204,1204,1204,1204,0
|
|
20230718,091300,6207611,1204,1204,1204,1204,767
|
|
20230718,091200,5284143,1204,1197,1204,1197,2
|
|
20230718,091100,5281742,1197,1197,1197,1197,2
|
|
20230718,091000,5279348,1204,1204,1204,1204,0
|
|
20230718,090900,5279348,1204,1203,1204,1203,1600
|
|
20230718,090800,3353754,1204,1204,1204,1204,0
|
|
20230718,090700,3353754,1204,1204,1204,1204,0
|
|
20230718,090600,3353754,1204,1204,1204,1204,0
|
|
20230718,090500,3353754,1204,1204,1204,1204,0
|
|
20230718,090400,3353754,1204,1200,1204,1200,1222
|
|
20230718,090300,1887348,1200,1200,1200,1200,0
|
|
20230718,090200,1887348,1200,1200,1200,1200,1
|
|
20230718,090100,1886148,1200,1194,1200,1194,699
|
|
20230718,090000,1048083,1194,1191,1194,1191,880
|