661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195800,116584470,5550,5550,5550,5550,393
|
|
20230828,195700,116584470,5550,5550,5550,5550,0
|
|
20230828,195600,116584470,5550,5550,5550,5550,0
|
|
20230828,195500,116584470,5550,5550,5550,5550,0
|
|
20230828,195400,116584470,5550,5550,5550,5550,0
|
|
20230828,195300,116584470,5550,5550,5550,5550,0
|
|
20230828,195200,116584470,5550,5550,5550,5550,0
|
|
20230828,195100,116584470,5550,5550,5550,5550,0
|
|
20230828,195000,116584470,5550,5550,5550,5550,0
|
|
20230828,194900,116584470,5550,5550,5550,5550,0
|
|
20230828,194800,116584470,5550,5550,5550,5550,0
|
|
20230828,194700,116584470,5550,5550,5550,5550,0
|
|
20230828,194600,116584470,5550,5550,5550,5550,0
|
|
20230828,194500,116584470,5550,5550,5550,5550,0
|
|
20230828,194400,116584470,5550,5550,5550,5550,0
|
|
20230828,194300,116584470,5550,5550,5550,5550,0
|
|
20230828,194200,116584470,5550,5550,5550,5550,0
|
|
20230828,194100,116584470,5550,5550,5550,5550,0
|
|
20230828,194000,116584470,5550,5550,5550,5550,0
|
|
20230828,193900,116584470,5550,5550,5550,5550,0
|
|
20230828,193800,116584470,5550,5550,5550,5550,0
|
|
20230828,193700,116584470,5550,5550,5550,5550,0
|
|
20230828,193600,116584470,5550,5550,5550,5550,0
|
|
20230828,193500,116584470,5550,5550,5550,5550,0
|
|
20230828,193400,116584470,5550,5550,5550,5550,0
|
|
20230828,193300,116584470,5550,5550,5550,5550,0
|
|
20230828,193200,116584470,5550,5550,5550,5550,0
|
|
20230828,193100,116584470,5550,5550,5550,5550,0
|
|
20230828,193000,116584470,5550,5550,5550,5550,0
|
|
20230828,192900,116584470,5550,5550,5550,5550,0
|
|
20230828,192800,116584470,5550,5550,5550,5550,393
|
|
20230828,192700,116584470,5550,5550,5550,5550,0
|
|
20230828,192600,116584470,5550,5550,5550,5550,0
|
|
20230828,192500,116584470,5550,5550,5550,5550,0
|
|
20230828,192400,116584470,5550,5550,5550,5550,0
|
|
20230828,192300,116584470,5550,5550,5550,5550,0
|
|
20230828,192200,116584470,5550,5550,5550,5550,0
|
|
20230828,192100,116584470,5550,5550,5550,5550,0
|
|
20230828,192000,116584470,5550,5550,5550,5550,0
|
|
20230828,191900,116584470,5550,5550,5550,5550,0
|
|
20230828,191800,116584470,5550,5550,5550,5550,0
|
|
20230828,191700,116584470,5550,5550,5550,5550,0
|
|
20230828,191600,116584470,5550,5550,5550,5550,0
|
|
20230828,191500,116584470,5550,5550,5550,5550,0
|
|
20230828,191400,116584470,5550,5550,5550,5550,0
|
|
20230828,191300,116584470,5550,5550,5550,5550,0
|
|
20230828,191200,116584470,5550,5550,5550,5550,0
|
|
20230828,191100,116584470,5550,5550,5550,5550,0
|
|
20230828,191000,116584470,5550,5550,5550,5550,0
|
|
20230828,190900,116584470,5550,5550,5550,5550,0
|
|
20230828,190800,116584470,5550,5550,5550,5550,0
|
|
20230828,190700,116584470,5550,5550,5550,5550,0
|
|
20230828,190600,116584470,5550,5550,5550,5550,0
|
|
20230828,190500,116584470,5550,5550,5550,5550,0
|
|
20230828,190400,116584470,5550,5550,5550,5550,0
|
|
20230828,190300,116584470,5550,5550,5550,5550,0
|
|
20230828,190200,116584470,5550,5550,5550,5550,0
|
|
20230828,190100,116584470,5550,5550,5550,5550,0
|
|
20230828,190000,116584470,5550,5550,5550,5550,0
|
|
20230828,185900,116584470,5550,5550,5550,5550,0
|
|
20230828,185800,116584470,5550,5550,5550,5550,393
|
|
20230828,185700,116584470,5550,5550,5550,5550,0
|
|
20230828,185600,116584470,5550,5550,5550,5550,0
|
|
20230828,185500,116584470,5550,5550,5550,5550,0
|
|
20230828,185400,116584470,5550,5550,5550,5550,0
|
|
20230828,185300,116584470,5550,5550,5550,5550,0
|
|
20230828,185200,116584470,5550,5550,5550,5550,0
|
|
20230828,185100,116584470,5550,5550,5550,5550,0
|
|
20230828,185000,116584470,5550,5550,5550,5550,0
|
|
20230828,184900,116584470,5550,5550,5550,5550,0
|
|
20230828,184800,116584470,5550,5550,5550,5550,0
|
|
20230828,184700,116584470,5550,5550,5550,5550,0
|
|
20230828,184600,116584470,5550,5550,5550,5550,0
|
|
20230828,184500,116584470,5550,5550,5550,5550,0
|
|
20230828,184400,116584470,5550,5550,5550,5550,0
|
|
20230828,184300,116584470,5550,5550,5550,5550,0
|
|
20230828,184200,116584470,5550,5550,5550,5550,0
|
|
20230828,184100,116584470,5550,5550,5550,5550,0
|
|
20230828,184000,116584470,5550,5550,5550,5550,0
|
|
20230828,183900,116584470,5550,5550,5550,5550,0
|
|
20230828,183800,116584470,5550,5550,5550,5550,0
|
|
20230828,183700,116584470,5550,5550,5550,5550,0
|
|
20230828,183600,116584470,5550,5550,5550,5550,0
|
|
20230828,183500,116584470,5550,5550,5550,5550,0
|
|
20230828,183400,116584470,5550,5550,5550,5550,0
|
|
20230828,183300,116584470,5550,5550,5550,5550,0
|
|
20230828,183200,116584470,5550,5550,5550,5550,0
|
|
20230828,183100,116584470,5550,5550,5550,5550,0
|
|
20230828,183000,116584470,5550,5550,5550,5550,0
|
|
20230828,182900,116584470,5550,5550,5550,5550,0
|
|
20230828,182800,116584470,5550,5550,5550,5550,393
|
|
20230828,182700,116584470,5550,5550,5550,5550,0
|
|
20230828,182600,116584470,5550,5550,5550,5550,0
|
|
20230828,182500,116584470,5550,5550,5550,5550,0
|
|
20230828,182400,116584470,5550,5550,5550,5550,0
|
|
20230828,182300,116584470,5550,5550,5550,5550,0
|
|
20230828,182200,116584470,5550,5550,5550,5550,0
|
|
20230828,182100,116584470,5550,5550,5550,5550,0
|
|
20230828,182000,116584470,5550,5550,5550,5550,0
|
|
20230828,181900,116584470,5550,5550,5550,5550,0
|
|
20230828,181800,116584470,5550,5550,5550,5550,0
|
|
20230828,181700,116584470,5550,5550,5550,5550,0
|
|
20230828,181600,116584470,5550,5550,5550,5550,0
|
|
20230828,181500,116584470,5550,5550,5550,5550,0
|
|
20230828,181400,116584470,5550,5550,5550,5550,0
|
|
20230828,181300,116584470,5550,5550,5550,5550,0
|
|
20230828,181200,116584470,5550,5550,5550,5550,0
|
|
20230828,181100,116584470,5550,5550,5550,5550,0
|
|
20230828,181000,116584470,5550,5550,5550,5550,0
|
|
20230828,180900,116584470,5550,5550,5550,5550,0
|
|
20230828,180800,116584470,5550,5550,5550,5550,0
|
|
20230828,180700,116584470,5550,5550,5550,5550,0
|
|
20230828,180600,116584470,5550,5550,5550,5550,0
|
|
20230828,180500,116584470,5550,5550,5550,5550,0
|
|
20230828,180400,116584470,5550,5550,5550,5550,0
|
|
20230828,180300,116584470,5550,5550,5550,5550,0
|
|
20230828,180200,116584470,5550,5550,5550,5550,0
|
|
20230828,180100,116584470,5550,5550,5550,5550,0
|
|
20230828,180000,116584470,5550,5550,5550,5550,0
|
|
20230828,175900,116584470,5550,5550,5550,5550,0
|
|
20230828,175800,116584470,5550,5550,5550,5550,393
|
|
20230828,175700,116584470,5550,5550,5550,5550,0
|
|
20230828,175600,116584470,5550,5550,5550,5550,0
|
|
20230828,175500,116584470,5550,5550,5550,5550,0
|
|
20230828,175400,116584470,5550,5550,5550,5550,0
|
|
20230828,175300,116584470,5550,5550,5550,5550,0
|
|
20230828,175200,116584470,5550,5550,5550,5550,0
|
|
20230828,175100,116584470,5550,5550,5550,5550,0
|
|
20230828,175000,116584470,5550,5550,5550,5550,0
|
|
20230828,174900,116584470,5550,5550,5550,5550,0
|
|
20230828,174800,116584470,5550,5550,5550,5550,0
|
|
20230828,174700,116584470,5550,5550,5550,5550,0
|
|
20230828,174600,116584470,5550,5550,5550,5550,0
|
|
20230828,174500,116584470,5550,5550,5550,5550,0
|
|
20230828,174400,116584470,5550,5550,5550,5550,0
|
|
20230828,174300,116584470,5550,5550,5550,5550,0
|
|
20230828,174200,116584470,5550,5550,5550,5550,0
|
|
20230828,174100,116584470,5550,5550,5550,5550,0
|
|
20230828,174000,116584470,5550,5550,5550,5550,0
|
|
20230828,173900,116584470,5550,5550,5550,5550,0
|
|
20230828,173800,116584470,5550,5550,5550,5550,0
|
|
20230828,173700,116584470,5550,5550,5550,5550,0
|
|
20230828,173600,116584470,5550,5550,5550,5550,0
|
|
20230828,173500,116584470,5550,5550,5550,5550,0
|
|
20230828,173400,116584470,5550,5550,5550,5550,0
|
|
20230828,173300,116584470,5550,5550,5550,5550,0
|
|
20230828,173200,116584470,5550,5550,5550,5550,0
|
|
20230828,173100,116584470,5550,5550,5550,5550,0
|
|
20230828,173000,116584470,5550,5550,5550,5550,0
|
|
20230828,172900,116584470,5550,5550,5550,5550,0
|
|
20230828,172800,116584470,5550,5550,5550,5550,393
|
|
20230828,172700,116584470,5550,5550,5550,5550,0
|
|
20230828,172600,116584470,5550,5550,5550,5550,0
|
|
20230828,172500,116584470,5550,5550,5550,5550,0
|
|
20230828,172400,116584470,5550,5550,5550,5550,0
|
|
20230828,172300,116584470,5550,5550,5550,5550,0
|
|
20230828,172200,116584470,5550,5550,5550,5550,0
|
|
20230828,172100,116584470,5550,5550,5550,5550,0
|
|
20230828,172000,116584470,5550,5550,5550,5550,0
|
|
20230828,171900,116584470,5550,5550,5550,5550,0
|
|
20230828,171800,116584470,5550,5550,5550,5550,0
|
|
20230828,171700,116584470,5550,5550,5550,5550,0
|
|
20230828,171600,116584470,5550,5550,5550,5550,0
|
|
20230828,171500,116584470,5550,5550,5550,5550,0
|
|
20230828,171400,116584470,5550,5550,5550,5550,0
|
|
20230828,171300,116584470,5550,5550,5550,5550,0
|
|
20230828,171200,116584470,5550,5550,5550,5550,0
|
|
20230828,171100,116584470,5550,5550,5550,5550,0
|
|
20230828,171000,116584470,5550,5550,5550,5550,0
|
|
20230828,170900,116584470,5550,5550,5550,5550,0
|
|
20230828,170800,116584470,5550,5550,5550,5550,0
|
|
20230828,170700,116584470,5550,5550,5550,5550,0
|
|
20230828,170600,116584470,5550,5550,5550,5550,0
|
|
20230828,170500,116584470,5550,5550,5550,5550,0
|
|
20230828,170400,116584470,5550,5550,5550,5550,0
|
|
20230828,170300,116584470,5550,5550,5550,5550,0
|
|
20230828,170200,116584470,5550,5550,5550,5550,0
|
|
20230828,170100,116584470,5550,5550,5550,5550,0
|
|
20230828,170000,116584470,5550,5550,5550,5550,0
|
|
20230828,165900,116584470,5550,5550,5550,5550,0
|
|
20230828,165800,116584470,5550,5550,5550,5550,393
|
|
20230828,165700,116584470,5550,5550,5550,5550,0
|
|
20230828,165600,116584470,5550,5550,5550,5550,0
|
|
20230828,165500,116584470,5550,5550,5550,5550,0
|
|
20230828,165400,116584470,5550,5550,5550,5550,0
|
|
20230828,165300,116584470,5550,5550,5550,5550,0
|
|
20230828,165200,116584470,5550,5550,5550,5550,0
|
|
20230828,165100,116584470,5550,5550,5550,5550,0
|
|
20230828,165000,116584470,5550,5550,5550,5550,0
|
|
20230828,164900,116584470,5550,5550,5550,5550,0
|
|
20230828,164800,116584470,5550,5550,5550,5550,0
|
|
20230828,164700,116584470,5550,5550,5550,5550,0
|
|
20230828,164600,116584470,5550,5550,5550,5550,0
|
|
20230828,164500,116584470,5550,5550,5550,5550,0
|
|
20230828,164400,116584470,5550,5550,5550,5550,0
|
|
20230828,164300,116584470,5550,5550,5550,5550,0
|
|
20230828,164200,116584470,5550,5550,5550,5550,0
|
|
20230828,164100,116584470,5550,5550,5550,5550,0
|
|
20230828,164000,116584470,5550,5550,5550,5550,0
|
|
20230828,163900,116584470,5550,5550,5550,5550,0
|
|
20230828,163800,116584470,5550,5550,5550,5550,0
|
|
20230828,163700,116584470,5550,5550,5550,5550,0
|
|
20230828,163600,116584470,5550,5550,5550,5550,0
|
|
20230828,163500,116584470,5550,5550,5550,5550,0
|
|
20230828,163400,116584470,5550,5550,5550,5550,0
|
|
20230828,163300,116584470,5550,5550,5550,5550,0
|
|
20230828,163200,116584470,5550,5550,5550,5550,0
|
|
20230828,163100,116584470,5550,5550,5550,5550,0
|
|
20230828,163000,116584470,5550,5550,5550,5550,0
|
|
20230828,162900,116584470,5550,5550,5550,5550,0
|
|
20230828,162800,116584470,5550,5550,5550,5550,393
|
|
20230828,162700,116584470,5550,5550,5550,5550,0
|
|
20230828,162600,116584470,5550,5550,5550,5550,0
|
|
20230828,162500,116584470,5550,5550,5550,5550,0
|
|
20230828,162400,116584470,5550,5550,5550,5550,0
|
|
20230828,162300,116584470,5550,5550,5550,5550,0
|
|
20230828,162200,116584470,5550,5550,5550,5550,0
|
|
20230828,162100,116584470,5550,5550,5550,5550,0
|
|
20230828,162000,116584470,5550,5550,5550,5550,0
|
|
20230828,161900,116584470,5550,5550,5550,5550,0
|
|
20230828,161800,116584470,5550,5550,5550,5550,0
|
|
20230828,161700,116584470,5550,5550,5550,5550,0
|
|
20230828,161600,116584470,5550,5550,5550,5550,0
|
|
20230828,161500,116584470,5550,5550,5550,5550,0
|
|
20230828,161400,116584470,5550,5550,5550,5550,0
|
|
20230828,161300,116584470,5550,5550,5550,5550,0
|
|
20230828,161200,116584470,5550,5550,5550,5550,0
|
|
20230828,161100,116584470,5550,5550,5550,5550,0
|
|
20230828,161000,116584470,5550,5550,5550,5550,0
|
|
20230828,160900,116584470,5550,5550,5550,5550,0
|
|
20230828,160800,116584470,5550,5550,5550,5550,0
|
|
20230828,160700,116584470,5550,5550,5550,5550,0
|
|
20230828,160600,116584470,5550,5550,5550,5550,0
|
|
20230828,160500,116584470,5550,5550,5550,5550,0
|
|
20230828,160400,116584470,5550,5550,5550,5550,0
|
|
20230828,160300,116584470,5550,5550,5550,5550,0
|
|
20230828,160200,116584470,5550,5550,5550,5550,0
|
|
20230828,160100,116584470,5550,5550,5550,5550,0
|
|
20230828,160000,116584470,5550,5550,5550,5550,0
|
|
20230828,155900,116584470,5550,5550,5550,5550,0
|
|
20230828,155800,116584470,5550,5550,5550,5550,393
|
|
20230828,155700,116584470,5550,5550,5550,5550,0
|
|
20230828,155600,116584470,5550,5550,5550,5550,0
|
|
20230828,155500,116584470,5550,5550,5550,5550,0
|
|
20230828,155400,116584470,5550,5550,5550,5550,0
|
|
20230828,155300,116584470,5550,5550,5550,5550,0
|
|
20230828,155200,116584470,5550,5550,5550,5550,0
|
|
20230828,155100,116584470,5550,5550,5550,5550,0
|
|
20230828,155000,116584470,5550,5550,5550,5550,0
|
|
20230828,154900,116584470,5550,5550,5550,5550,0
|
|
20230828,154800,116584470,5550,5550,5550,5550,0
|
|
20230828,154700,116584470,5550,5550,5550,5550,0
|
|
20230828,154600,116584470,5550,5550,5550,5550,0
|
|
20230828,154500,116584470,5550,5550,5550,5550,0
|
|
20230828,154400,116584470,5550,5550,5550,5550,0
|
|
20230828,154300,116584470,5550,5550,5550,5550,0
|
|
20230828,154200,116584470,5550,5550,5550,5550,0
|
|
20230828,154100,116584470,5550,5550,5550,5550,0
|
|
20230828,154000,116584470,5550,5550,5550,5550,0
|
|
20230828,153900,116584470,5550,5550,5550,5550,0
|
|
20230828,153800,116584470,5550,5550,5550,5550,0
|
|
20230828,153700,116584470,5550,5550,5550,5550,0
|
|
20230828,153600,116584470,5550,5550,5550,5550,0
|
|
20230828,153500,116584470,5550,5550,5550,5550,0
|
|
20230828,153400,116584470,5550,5550,5550,5550,0
|
|
20230828,153300,116584470,5550,5550,5550,5550,0
|
|
20230828,153200,116584470,5550,5550,5550,5550,0
|
|
20230828,153100,116584470,5550,5550,5550,5550,0
|
|
20230828,153000,116584470,5550,5550,5550,5550,393
|
|
20230828,152900,114403320,5550,5550,5550,5550,0
|
|
20230828,152800,114403320,5550,5550,5550,5550,0
|
|
20230828,152700,114403320,5550,5550,5550,5550,0
|
|
20230828,152600,114403320,5550,5550,5550,5550,0
|
|
20230828,152500,114403320,5550,5550,5550,5550,0
|
|
20230828,152400,114403320,5550,5550,5550,5550,0
|
|
20230828,152300,114403320,5550,5550,5550,5550,0
|
|
20230828,152200,114403320,5550,5550,5550,5550,0
|
|
20230828,152100,114403320,5550,5550,5550,5550,0
|
|
20230828,152000,114403320,5550,5550,5550,5550,0
|
|
20230828,151900,114403320,5550,5550,5550,5550,0
|
|
20230828,151800,114403320,5550,5540,5550,5540,45
|
|
20230828,151700,114153640,5530,5530,5530,5530,2
|
|
20230828,151600,114142580,5550,5550,5550,5550,0
|
|
20230828,151500,114142580,5550,5550,5550,5550,0
|
|
20230828,151400,114142580,5550,5550,5550,5550,0
|
|
20230828,151300,114142580,5550,5550,5550,5550,0
|
|
20230828,151200,114142580,5550,5550,5550,5550,0
|
|
20230828,151100,114142580,5550,5550,5550,5550,0
|
|
20230828,151000,114142580,5550,5540,5550,5540,28
|
|
20230828,150900,113987190,5530,5530,5530,5530,0
|
|
20230828,150800,113987190,5530,5530,5530,5530,0
|
|
20230828,150700,113987190,5530,5530,5530,5530,0
|
|
20230828,150600,113987190,5530,5530,5530,5530,23
|
|
20230828,150500,113860000,5530,5530,5530,5530,0
|
|
20230828,150400,113860000,5530,5530,5530,5530,0
|
|
20230828,150300,113860000,5530,5550,5550,5530,9
|
|
20230828,150200,113810100,5550,5550,5550,5550,42
|
|
20230828,150100,113577000,5550,5550,5550,5550,2
|
|
20230828,150000,113565900,5550,5550,5550,5550,0
|
|
20230828,145900,113565900,5550,5550,5550,5550,0
|
|
20230828,145800,113565900,5550,5550,5550,5550,36
|
|
20230828,145700,113366100,5540,5540,5540,5540,0
|
|
20230828,145600,113366100,5540,5540,5540,5540,0
|
|
20230828,145500,113366100,5540,5540,5540,5540,0
|
|
20230828,145400,113366100,5540,5540,5540,5540,0
|
|
20230828,145300,113366100,5540,5540,5540,5540,0
|
|
20230828,145200,113366100,5540,5540,5540,5540,1
|
|
20230828,145100,113360560,5550,5540,5550,5530,61
|
|
20230828,145000,113022040,5540,5540,5540,5540,0
|
|
20230828,144900,113022040,5540,5530,5540,5530,143
|
|
20230828,144800,112230870,5520,5540,5540,5520,4
|
|
20230828,144700,112208740,5540,5540,5540,5540,0
|
|
20230828,144600,112208740,5540,5540,5540,5540,0
|
|
20230828,144500,112208740,5540,5540,5540,5540,0
|
|
20230828,144400,112208740,5540,5540,5540,5540,0
|
|
20230828,144300,112208740,5540,5540,5540,5540,0
|
|
20230828,144200,112208740,5540,5540,5540,5540,0
|
|
20230828,144100,112208740,5540,5540,5540,5540,0
|
|
20230828,144000,112208740,5540,5540,5540,5540,0
|
|
20230828,143900,112208740,5540,5540,5540,5540,0
|
|
20230828,143800,112208740,5540,5540,5540,5540,0
|
|
20230828,143700,112208740,5540,5530,5540,5530,1000
|
|
20230828,143600,106669940,5510,5510,5510,5510,0
|
|
20230828,143500,106669940,5510,5510,5510,5510,0
|
|
20230828,143400,106669940,5510,5510,5510,5510,0
|
|
20230828,143300,106669940,5510,5510,5510,5510,0
|
|
20230828,143200,106669940,5510,5510,5510,5510,0
|
|
20230828,143100,106669940,5510,5510,5510,5510,0
|
|
20230828,143000,106669940,5510,5510,5510,5510,0
|
|
20230828,142900,106669940,5510,5510,5510,5510,0
|
|
20230828,142800,106669940,5510,5510,5510,5510,0
|
|
20230828,142700,106669940,5510,5510,5510,5510,0
|
|
20230828,142600,106669940,5510,5510,5510,5510,0
|
|
20230828,142500,106669940,5510,5510,5510,5510,0
|
|
20230828,142400,106669940,5510,5510,5510,5510,0
|
|
20230828,142300,106669940,5510,5510,5510,5510,0
|
|
20230828,142200,106669940,5510,5510,5510,5510,0
|
|
20230828,142100,106669940,5510,5510,5510,5510,0
|
|
20230828,142000,106669940,5510,5510,5510,5510,25
|
|
20230828,141900,106532190,5510,5510,5510,5510,0
|
|
20230828,141800,106532190,5510,5510,5510,5510,30
|
|
20230828,141700,106366890,5510,5510,5510,5510,0
|
|
20230828,141600,106366890,5510,5510,5510,5510,0
|
|
20230828,141500,106366890,5510,5510,5510,5510,0
|
|
20230828,141400,106366890,5510,5530,5530,5510,4
|
|
20230828,141300,106344800,5530,5530,5530,5530,1
|
|
20230828,141200,106339270,5510,5510,5510,5510,0
|
|
20230828,141100,106339270,5510,5510,5510,5510,0
|
|
20230828,141000,106339270,5510,5510,5510,5510,0
|
|
20230828,140900,106339270,5510,5510,5510,5510,0
|
|
20230828,140800,106339270,5510,5510,5510,5510,0
|
|
20230828,140700,106339270,5510,5510,5510,5510,0
|
|
20230828,140600,106339270,5510,5510,5510,5510,23
|
|
20230828,140500,106212540,5510,5510,5510,5510,0
|
|
20230828,140400,106212540,5510,5510,5510,5510,0
|
|
20230828,140300,106212540,5510,5510,5510,5510,0
|
|
20230828,140200,106212540,5510,5510,5510,5510,9
|
|
20230828,140100,106162950,5510,5510,5510,5510,0
|
|
20230828,140000,106162950,5510,5510,5510,5510,20
|
|
20230828,135900,106052750,5530,5530,5530,5530,0
|
|
20230828,135800,106052750,5530,5530,5530,5530,0
|
|
20230828,135700,106052750,5530,5530,5530,5530,0
|
|
20230828,135600,106052750,5530,5530,5530,5530,0
|
|
20230828,135500,106052750,5530,5530,5530,5530,0
|
|
20230828,135400,106052750,5530,5530,5530,5530,0
|
|
20230828,135300,106052750,5530,5530,5530,5530,0
|
|
20230828,135200,106052750,5530,5530,5530,5530,2
|
|
20230828,135100,106041690,5500,5520,5520,5500,5000
|
|
20230828,135000,78485370,5520,5520,5520,5520,0
|
|
20230828,134900,78485370,5520,5520,5520,5520,1
|
|
20230828,134800,78479850,5520,5530,5530,5520,600
|
|
20230828,134700,75166810,5540,5540,5540,5540,1
|
|
20230828,134600,75161270,5540,5540,5540,5540,0
|
|
20230828,134500,75161270,5540,5540,5540,5540,130
|
|
20230828,134400,74441070,5540,5540,5540,5540,0
|
|
20230828,134300,74441070,5540,5540,5540,5540,0
|
|
20230828,134200,74441070,5540,5540,5540,5540,0
|
|
20230828,134100,74441070,5540,5540,5540,5540,0
|
|
20230828,134000,74441070,5540,5540,5540,5540,0
|
|
20230828,133900,74441070,5540,5540,5540,5540,0
|
|
20230828,133800,74441070,5540,5540,5540,5540,0
|
|
20230828,133700,74441070,5540,5540,5540,5540,0
|
|
20230828,133600,74441070,5540,5540,5540,5540,0
|
|
20230828,133500,74441070,5540,5540,5540,5540,0
|
|
20230828,133400,74441070,5540,5540,5540,5540,2
|
|
20230828,133300,74429990,5550,5550,5550,5550,0
|
|
20230828,133200,74429990,5550,5550,5550,5550,0
|
|
20230828,133100,74429990,5550,5550,5550,5550,15
|
|
20230828,133000,74346740,5550,5550,5550,5550,0
|
|
20230828,132900,74346740,5550,5550,5550,5550,0
|
|
20230828,132800,74346740,5550,5550,5550,5550,0
|
|
20230828,132700,74346740,5550,5550,5550,5550,0
|
|
20230828,132600,74346740,5550,5550,5550,5550,180
|
|
20230828,132500,73347740,5540,5540,5540,5540,0
|
|
20230828,132400,73347740,5540,5540,5540,5540,0
|
|
20230828,132300,73347740,5540,5540,5540,5540,0
|
|
20230828,132200,73347740,5540,5540,5540,5540,60
|
|
20230828,132100,73015340,5540,5540,5540,5540,0
|
|
20230828,132000,73015340,5540,5540,5540,5540,30
|
|
20230828,131900,72849140,5540,5540,5540,5540,0
|
|
20230828,131800,72849140,5540,5530,5540,5530,100
|
|
20230828,131700,72295220,5530,5530,5530,5530,12
|
|
20230828,131600,72228860,5540,5540,5540,5540,0
|
|
20230828,131500,72228860,5540,5540,5540,5540,8
|
|
20230828,131400,72184540,5540,5540,5540,5540,50
|
|
20230828,131300,71907540,5540,5540,5540,5540,4
|
|
20230828,131200,71885380,5540,5540,5540,5540,100
|
|
20230828,131100,71331380,5550,5550,5550,5550,0
|
|
20230828,131000,71331380,5550,5550,5550,5550,0
|
|
20230828,130900,71331380,5550,5550,5550,5550,0
|
|
20230828,130800,71331380,5550,5550,5550,5550,0
|
|
20230828,130700,71331380,5550,5550,5550,5550,0
|
|
20230828,130600,71331380,5550,5550,5550,5550,0
|
|
20230828,130500,71331380,5550,5550,5550,5550,0
|
|
20230828,130400,71331380,5550,5550,5550,5550,0
|
|
20230828,130300,71331380,5550,5550,5550,5550,0
|
|
20230828,130200,71331380,5550,5550,5550,5550,5
|
|
20230828,130100,71303630,5540,5540,5540,5540,0
|
|
20230828,130000,71303630,5540,5540,5540,5540,0
|
|
20230828,125900,71303630,5540,5540,5540,5540,0
|
|
20230828,125800,71303630,5540,5540,5540,5540,0
|
|
20230828,125700,71303630,5540,5540,5540,5540,0
|
|
20230828,125600,71303630,5540,5540,5540,5540,4
|
|
20230828,125500,71281470,5530,5530,5530,5530,0
|
|
20230828,125400,71281470,5530,5530,5530,5530,0
|
|
20230828,125300,71281470,5530,5530,5530,5530,0
|
|
20230828,125200,71281470,5530,5530,5530,5530,0
|
|
20230828,125100,71281470,5530,5530,5530,5530,0
|
|
20230828,125000,71281470,5530,5530,5530,5530,0
|
|
20230828,124900,71281470,5530,5530,5530,5530,11
|
|
20230828,124800,71220640,5530,5530,5530,5530,0
|
|
20230828,124700,71220640,5530,5530,5530,5530,0
|
|
20230828,124600,71220640,5530,5530,5530,5530,0
|
|
20230828,124500,71220640,5530,5530,5530,5530,4
|
|
20230828,124400,71198520,5530,5530,5530,5530,1
|
|
20230828,124300,71192990,5520,5520,5520,5520,0
|
|
20230828,124200,71192990,5520,5520,5520,5520,0
|
|
20230828,124100,71192990,5520,5520,5520,5520,0
|
|
20230828,124000,71192990,5520,5520,5520,5520,11
|
|
20230828,123900,71132270,5530,5530,5530,5530,0
|
|
20230828,123800,71132270,5530,5530,5530,5530,0
|
|
20230828,123700,71132270,5530,5530,5530,5530,0
|
|
20230828,123600,71132270,5530,5530,5530,5530,0
|
|
20230828,123500,71132270,5530,5530,5530,5530,0
|
|
20230828,123400,71132270,5530,5540,5540,5530,16
|
|
20230828,123300,71043780,5550,5550,5550,5550,0
|
|
20230828,123200,71043780,5550,5550,5550,5550,0
|
|
20230828,123100,71043780,5550,5550,5550,5550,0
|
|
20230828,123000,71043780,5550,5550,5550,5550,90
|
|
20230828,122900,70544280,5560,5560,5560,5560,0
|
|
20230828,122800,70544280,5560,5560,5560,5560,16
|
|
20230828,122700,70455320,5560,5560,5560,5560,0
|
|
20230828,122600,70455320,5560,5560,5560,5560,0
|
|
20230828,122500,70455320,5560,5560,5560,5560,0
|
|
20230828,122400,70455320,5560,5560,5560,5560,0
|
|
20230828,122300,70455320,5560,5560,5560,5560,0
|
|
20230828,122200,70455320,5560,5560,5560,5560,4
|
|
20230828,122100,70433080,5560,5560,5560,5560,0
|
|
20230828,122000,70433080,5560,5560,5560,5560,0
|
|
20230828,121900,70433080,5560,5560,5560,5560,0
|
|
20230828,121800,70433080,5560,5560,5560,5560,0
|
|
20230828,121700,70433080,5560,5560,5560,5560,0
|
|
20230828,121600,70433080,5560,5560,5560,5560,0
|
|
20230828,121500,70433080,5560,5560,5560,5560,0
|
|
20230828,121400,70433080,5560,5560,5560,5560,0
|
|
20230828,121300,70433080,5560,5560,5560,5560,0
|
|
20230828,121200,70433080,5560,5560,5560,5560,0
|
|
20230828,121100,70433080,5560,5560,5560,5560,0
|
|
20230828,121000,70433080,5560,5560,5560,5560,0
|
|
20230828,120900,70433080,5560,5560,5560,5560,2
|
|
20230828,120800,70421960,5570,5570,5570,5570,0
|
|
20230828,120700,70421960,5570,5570,5570,5570,0
|
|
20230828,120600,70421960,5570,5570,5570,5570,0
|
|
20230828,120500,70421960,5570,5570,5570,5570,0
|
|
20230828,120400,70421960,5570,5570,5570,5570,0
|
|
20230828,120300,70421960,5570,5570,5570,5570,0
|
|
20230828,120200,70421960,5570,5570,5570,5570,0
|
|
20230828,120100,70421960,5570,5570,5570,5570,0
|
|
20230828,120000,70421960,5570,5570,5570,5570,0
|
|
20230828,115900,70421960,5570,5570,5570,5570,0
|
|
20230828,115800,70421960,5570,5570,5570,5570,0
|
|
20230828,115700,70421960,5570,5570,5570,5570,0
|
|
20230828,115600,70421960,5570,5570,5570,5570,0
|
|
20230828,115500,70421960,5570,5570,5570,5570,0
|
|
20230828,115400,70421960,5570,5570,5570,5570,1
|
|
20230828,115300,70416390,5540,5550,5550,5540,271
|
|
20230828,115200,68915040,5570,5530,5570,5530,8
|
|
20230828,115100,68870730,5560,5560,5560,5560,0
|
|
20230828,115000,68870730,5560,5560,5560,5560,0
|
|
20230828,114900,68870730,5560,5530,5560,5530,2
|
|
20230828,114800,68859640,5520,5520,5520,5520,0
|
|
20230828,114700,68859640,5520,5520,5520,5520,0
|
|
20230828,114600,68859640,5520,5520,5520,5520,0
|
|
20230828,114500,68859640,5520,5520,5520,5520,0
|
|
20230828,114400,68859640,5520,5520,5520,5520,0
|
|
20230828,114300,68859640,5520,5520,5520,5520,0
|
|
20230828,114200,68859640,5520,5520,5520,5520,0
|
|
20230828,114100,68859640,5520,5530,5530,5520,999
|
|
20230828,114000,63343150,5530,5530,5530,5530,1
|
|
20230828,113900,63337620,5530,5540,5540,5530,1007
|
|
20230828,113800,57768820,5540,5540,5540,5540,0
|
|
20230828,113700,57768820,5540,5540,5540,5540,0
|
|
20230828,113600,57768820,5540,5540,5540,5540,0
|
|
20230828,113500,57768820,5540,5540,5540,5540,1
|
|
20230828,113400,57763280,5540,5540,5540,5540,0
|
|
20230828,113300,57763280,5540,5540,5540,5540,0
|
|
20230828,113200,57763280,5540,5540,5540,5540,0
|
|
20230828,113100,57763280,5540,5540,5540,5540,0
|
|
20230828,113000,57763280,5540,5550,5550,5540,975
|
|
20230828,112900,52361760,5560,5560,5560,5560,0
|
|
20230828,112800,52361760,5560,5560,5560,5560,0
|
|
20230828,112700,52361760,5560,5560,5560,5560,0
|
|
20230828,112600,52361760,5560,5560,5560,5560,0
|
|
20230828,112500,52361760,5560,5560,5560,5560,1
|
|
20230828,112400,52356200,5550,5550,5550,5550,0
|
|
20230828,112300,52356200,5550,5550,5550,5550,294
|
|
20230828,112200,50724500,5550,5560,5560,5550,1010
|
|
20230828,112100,45118900,5560,5560,5560,5560,0
|
|
20230828,112000,45118900,5560,5560,5560,5560,0
|
|
20230828,111900,45118900,5560,5560,5560,5560,0
|
|
20230828,111800,45118900,5560,5560,5560,5560,4
|
|
20230828,111700,45096660,5560,5560,5560,5560,1
|
|
20230828,111600,45091100,5560,5560,5560,5560,0
|
|
20230828,111500,45091100,5560,5560,5560,5560,0
|
|
20230828,111400,45091100,5560,5560,5560,5560,0
|
|
20230828,111300,45091100,5560,5550,5560,5550,12
|
|
20230828,111200,45024450,5560,5560,5560,5560,0
|
|
20230828,111100,45024450,5560,5560,5560,5560,0
|
|
20230828,111000,45024450,5560,5570,5570,5560,107
|
|
20230828,110900,44429330,5580,5580,5580,5580,0
|
|
20230828,110800,44429330,5580,5580,5580,5580,0
|
|
20230828,110700,44429330,5580,5580,5580,5580,0
|
|
20230828,110600,44429330,5580,5580,5580,5580,0
|
|
20230828,110500,44429330,5580,5580,5580,5580,0
|
|
20230828,110400,44429330,5580,5580,5580,5580,0
|
|
20230828,110300,44429330,5580,5580,5580,5580,31
|
|
20230828,110200,44256350,5580,5580,5580,5580,0
|
|
20230828,110100,44256350,5580,5590,5590,5580,15
|
|
20230828,110000,44172630,5590,5590,5590,5590,0
|
|
20230828,105900,44172630,5590,5590,5590,5590,1
|
|
20230828,105800,44167040,5580,5580,5580,5580,700
|
|
20230828,105700,40261040,5590,5590,5590,5590,0
|
|
20230828,105600,40261040,5590,5590,5590,5590,0
|
|
20230828,105500,40261040,5590,5590,5590,5590,1
|
|
20230828,105400,40255450,5580,5580,5580,5580,83
|
|
20230828,105300,39792310,5590,5590,5590,5590,0
|
|
20230828,105200,39792310,5590,5590,5590,5590,15
|
|
20230828,105100,39708460,5590,5590,5590,5590,0
|
|
20230828,105000,39708460,5590,5590,5590,5590,0
|
|
20230828,104900,39708460,5590,5590,5590,5590,0
|
|
20230828,104800,39708460,5590,5580,5590,5580,894
|
|
20230828,104700,34719930,5580,5580,5580,5580,0
|
|
20230828,104600,34719930,5580,5580,5580,5580,4
|
|
20230828,104500,34697610,5580,5580,5580,5580,28
|
|
20230828,104400,34541370,5580,5580,5580,5580,38
|
|
20230828,104300,34329330,5580,5580,5580,5580,44
|
|
20230828,104200,34083810,5590,5590,5590,5590,0
|
|
20230828,104100,34083810,5590,5590,5590,5590,0
|
|
20230828,104000,34083810,5590,5560,5590,5560,1936
|
|
20230828,103900,23277160,5570,5570,5570,5560,19
|
|
20230828,103800,23171340,5570,5560,5570,5560,2
|
|
20230828,103700,23160210,5570,5570,5570,5570,0
|
|
20230828,103600,23160210,5570,5570,5570,5570,0
|
|
20230828,103500,23160210,5570,5570,5570,5570,0
|
|
20230828,103400,23160210,5570,5570,5570,5570,2
|
|
20230828,103300,23149070,5580,5580,5580,5580,0
|
|
20230828,103200,23149070,5580,5580,5580,5580,41
|
|
20230828,103100,22920290,5580,5580,5580,5580,26
|
|
20230828,103000,22775210,5580,5580,5580,5580,0
|
|
20230828,102900,22775210,5580,5580,5580,5580,0
|
|
20230828,102800,22775210,5580,5580,5580,5580,0
|
|
20230828,102700,22775210,5580,5570,5580,5560,104
|
|
20230828,102600,22196940,5560,5560,5560,5560,15
|
|
20230828,102500,22113540,5580,5580,5580,5580,0
|
|
20230828,102400,22113540,5580,5580,5580,5580,0
|
|
20230828,102300,22113540,5580,5570,5580,5570,2
|
|
20230828,102200,22102390,5570,5570,5570,5570,0
|
|
20230828,102100,22102390,5570,5570,5570,5570,1
|
|
20230828,102000,22096820,5570,5570,5570,5570,2
|
|
20230828,101900,22085680,5580,5580,5580,5580,0
|
|
20230828,101800,22085680,5580,5580,5580,5580,0
|
|
20230828,101700,22085680,5580,5580,5580,5580,21
|
|
20230828,101600,21968500,5570,5580,5580,5570,5
|
|
20230828,101500,21940640,5580,5580,5580,5580,8
|
|
20230828,101400,21896000,5580,5580,5580,5580,0
|
|
20230828,101300,21896000,5580,5580,5580,5580,1
|
|
20230828,101200,21890420,5580,5580,5580,5580,0
|
|
20230828,101100,21890420,5580,5580,5580,5580,0
|
|
20230828,101000,21890420,5580,5580,5580,5580,1
|
|
20230828,100900,21884840,5570,5570,5570,5570,20
|
|
20230828,100800,21773440,5590,5590,5590,5590,0
|
|
20230828,100700,21773440,5590,5590,5590,5590,0
|
|
20230828,100600,21773440,5590,5590,5590,5590,0
|
|
20230828,100500,21773440,5590,5590,5590,5590,0
|
|
20230828,100400,21773440,5590,5590,5590,5590,0
|
|
20230828,100300,21773440,5590,5590,5590,5590,0
|
|
20230828,100200,21773440,5590,5590,5590,5590,0
|
|
20230828,100100,21773440,5590,5590,5590,5590,0
|
|
20230828,100000,21773440,5590,5590,5590,5590,0
|
|
20230828,095900,21773440,5590,5590,5590,5590,0
|
|
20230828,095800,21773440,5590,5590,5590,5590,0
|
|
20230828,095700,21773440,5590,5590,5590,5590,0
|
|
20230828,095600,21773440,5590,5590,5590,5590,0
|
|
20230828,095500,21773440,5590,5590,5590,5590,0
|
|
20230828,095400,21773440,5590,5580,5590,5580,3
|
|
20230828,095300,21756690,5590,5590,5590,5590,0
|
|
20230828,095200,21756690,5590,5590,5590,5590,0
|
|
20230828,095100,21756690,5590,5590,5590,5590,0
|
|
20230828,095000,21756690,5590,5590,5590,5590,0
|
|
20230828,094900,21756690,5590,5590,5590,5590,0
|
|
20230828,094800,21756690,5590,5590,5590,5590,0
|
|
20230828,094700,21756690,5590,5590,5590,5590,0
|
|
20230828,094600,21756690,5590,5590,5590,5590,0
|
|
20230828,094500,21756690,5590,5590,5590,5590,0
|
|
20230828,094400,21756690,5590,5590,5590,5590,1
|
|
20230828,094300,21751100,5580,5580,5580,5580,0
|
|
20230828,094200,21751100,5580,5580,5580,5580,1
|
|
20230828,094100,21745520,5580,5570,5580,5570,152
|
|
20230828,094000,20898870,5570,5570,5570,5570,45
|
|
20230828,093900,20648220,5590,5590,5590,5590,0
|
|
20230828,093800,20648220,5590,5590,5590,5590,0
|
|
20230828,093700,20648220,5590,5580,5590,5570,225
|
|
20230828,093600,19394170,5590,5580,5590,5580,77
|
|
20230828,093500,18964500,5590,5590,5590,5590,0
|
|
20230828,093400,18964500,5590,5590,5590,5590,0
|
|
20230828,093300,18964500,5590,5590,5590,5590,0
|
|
20230828,093200,18964500,5590,5590,5590,5590,0
|
|
20230828,093100,18964500,5590,5590,5590,5590,2
|
|
20230828,093000,18953320,5590,5590,5590,5590,0
|
|
20230828,092900,18953320,5590,5590,5590,5590,0
|
|
20230828,092800,18953320,5590,5590,5590,5590,0
|
|
20230828,092700,18953320,5590,5590,5590,5590,0
|
|
20230828,092600,18953320,5590,5590,5590,5590,0
|
|
20230828,092500,18953320,5590,5590,5590,5590,0
|
|
20230828,092400,18953320,5590,5580,5590,5580,4
|
|
20230828,092300,18930980,5580,5580,5580,5580,2
|
|
20230828,092200,18919820,5590,5580,5590,5580,95
|
|
20230828,092100,18389700,5590,5590,5590,5590,90
|
|
20230828,092000,17886600,5590,5590,5590,5590,0
|
|
20230828,091900,17886600,5590,5590,5590,5590,0
|
|
20230828,091800,17886600,5590,5590,5590,5590,0
|
|
20230828,091700,17886600,5590,5590,5590,5590,0
|
|
20230828,091600,17886600,5590,5590,5590,5590,0
|
|
20230828,091500,17886600,5590,5590,5590,5590,0
|
|
20230828,091400,17886600,5590,5590,5590,5590,0
|
|
20230828,091300,17886600,5590,5550,5590,5550,11
|
|
20230828,091200,17825190,5550,5540,5590,5540,291
|
|
20230828,091100,16210080,5540,5550,5550,5540,106
|
|
20230828,091000,15621840,5550,5540,5550,5540,7
|
|
20230828,090900,15583050,5550,5550,5550,5540,10
|
|
20230828,090800,15527610,5540,5540,5540,5540,9
|
|
20230828,090700,15477750,5550,5540,5550,5540,28
|
|
20230828,090600,15322440,5550,5540,5550,5540,15
|
|
20230828,090500,15239300,5540,5550,5550,5540,37
|
|
20230828,090400,15034090,5540,5540,5550,5540,21
|
|
20230828,090300,14917660,5550,5550,5550,5550,0
|
|
20230828,090200,14917660,5550,5550,5550,5550,2
|
|
20230828,090100,14906560,5550,5580,5580,5540,26
|
|
20230828,090000,14762240,5590,5570,5590,5540,2652
|