660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195700,34015580,5510,5510,5510,5510,282
|
|
20230913,195600,34015580,5510,5510,5510,5510,0
|
|
20230913,195500,34015580,5510,5510,5510,5510,0
|
|
20230913,195400,34015580,5510,5510,5510,5510,0
|
|
20230913,195300,34015580,5510,5510,5510,5510,0
|
|
20230913,195200,34015580,5510,5510,5510,5510,0
|
|
20230913,195100,34015580,5510,5510,5510,5510,0
|
|
20230913,195000,34015580,5510,5510,5510,5510,0
|
|
20230913,194900,34015580,5510,5510,5510,5510,0
|
|
20230913,194800,34015580,5510,5510,5510,5510,0
|
|
20230913,194700,34015580,5510,5510,5510,5510,0
|
|
20230913,194600,34015580,5510,5510,5510,5510,0
|
|
20230913,194500,34015580,5510,5510,5510,5510,0
|
|
20230913,194400,34015580,5510,5510,5510,5510,0
|
|
20230913,194300,34015580,5510,5510,5510,5510,0
|
|
20230913,194200,34015580,5510,5510,5510,5510,0
|
|
20230913,194100,34015580,5510,5510,5510,5510,0
|
|
20230913,194000,34015580,5510,5510,5510,5510,0
|
|
20230913,193900,34015580,5510,5510,5510,5510,0
|
|
20230913,193800,34015580,5510,5510,5510,5510,0
|
|
20230913,193700,34015580,5510,5510,5510,5510,0
|
|
20230913,193600,34015580,5510,5510,5510,5510,0
|
|
20230913,193500,34015580,5510,5510,5510,5510,0
|
|
20230913,193400,34015580,5510,5510,5510,5510,0
|
|
20230913,193300,34015580,5510,5510,5510,5510,0
|
|
20230913,193200,34015580,5510,5510,5510,5510,0
|
|
20230913,193100,34015580,5510,5510,5510,5510,0
|
|
20230913,193000,34015580,5510,5510,5510,5510,0
|
|
20230913,192900,34015580,5510,5510,5510,5510,0
|
|
20230913,192800,34015580,5510,5510,5510,5510,0
|
|
20230913,192700,34015580,5510,5510,5510,5510,282
|
|
20230913,192600,34015580,5510,5510,5510,5510,0
|
|
20230913,192500,34015580,5510,5510,5510,5510,0
|
|
20230913,192400,34015580,5510,5510,5510,5510,0
|
|
20230913,192300,34015580,5510,5510,5510,5510,0
|
|
20230913,192200,34015580,5510,5510,5510,5510,0
|
|
20230913,192100,34015580,5510,5510,5510,5510,0
|
|
20230913,192000,34015580,5510,5510,5510,5510,0
|
|
20230913,191900,34015580,5510,5510,5510,5510,0
|
|
20230913,191800,34015580,5510,5510,5510,5510,0
|
|
20230913,191700,34015580,5510,5510,5510,5510,0
|
|
20230913,191600,34015580,5510,5510,5510,5510,0
|
|
20230913,191500,34015580,5510,5510,5510,5510,0
|
|
20230913,191400,34015580,5510,5510,5510,5510,0
|
|
20230913,191300,34015580,5510,5510,5510,5510,0
|
|
20230913,191200,34015580,5510,5510,5510,5510,0
|
|
20230913,191100,34015580,5510,5510,5510,5510,0
|
|
20230913,191000,34015580,5510,5510,5510,5510,0
|
|
20230913,190900,34015580,5510,5510,5510,5510,0
|
|
20230913,190800,34015580,5510,5510,5510,5510,0
|
|
20230913,190700,34015580,5510,5510,5510,5510,0
|
|
20230913,190600,34015580,5510,5510,5510,5510,0
|
|
20230913,190500,34015580,5510,5510,5510,5510,0
|
|
20230913,190400,34015580,5510,5510,5510,5510,0
|
|
20230913,190300,34015580,5510,5510,5510,5510,0
|
|
20230913,190200,34015580,5510,5510,5510,5510,0
|
|
20230913,190100,34015580,5510,5510,5510,5510,0
|
|
20230913,190000,34015580,5510,5510,5510,5510,0
|
|
20230913,185900,34015580,5510,5510,5510,5510,0
|
|
20230913,185800,34015580,5510,5510,5510,5510,0
|
|
20230913,185700,34015580,5510,5510,5510,5510,282
|
|
20230913,185600,34015580,5510,5510,5510,5510,0
|
|
20230913,185500,34015580,5510,5510,5510,5510,0
|
|
20230913,185400,34015580,5510,5510,5510,5510,0
|
|
20230913,185300,34015580,5510,5510,5510,5510,0
|
|
20230913,185200,34015580,5510,5510,5510,5510,0
|
|
20230913,185100,34015580,5510,5510,5510,5510,0
|
|
20230913,185000,34015580,5510,5510,5510,5510,0
|
|
20230913,184900,34015580,5510,5510,5510,5510,0
|
|
20230913,184800,34015580,5510,5510,5510,5510,0
|
|
20230913,184700,34015580,5510,5510,5510,5510,0
|
|
20230913,184600,34015580,5510,5510,5510,5510,0
|
|
20230913,184500,34015580,5510,5510,5510,5510,0
|
|
20230913,184400,34015580,5510,5510,5510,5510,0
|
|
20230913,184300,34015580,5510,5510,5510,5510,0
|
|
20230913,184200,34015580,5510,5510,5510,5510,0
|
|
20230913,184100,34015580,5510,5510,5510,5510,0
|
|
20230913,184000,34015580,5510,5510,5510,5510,0
|
|
20230913,183900,34015580,5510,5510,5510,5510,0
|
|
20230913,183800,34015580,5510,5510,5510,5510,0
|
|
20230913,183700,34015580,5510,5510,5510,5510,0
|
|
20230913,183600,34015580,5510,5510,5510,5510,0
|
|
20230913,183500,34015580,5510,5510,5510,5510,0
|
|
20230913,183400,34015580,5510,5510,5510,5510,0
|
|
20230913,183300,34015580,5510,5510,5510,5510,0
|
|
20230913,183200,34015580,5510,5510,5510,5510,0
|
|
20230913,183100,34015580,5510,5510,5510,5510,0
|
|
20230913,183000,34015580,5510,5510,5510,5510,0
|
|
20230913,182900,34015580,5510,5510,5510,5510,0
|
|
20230913,182800,34015580,5510,5510,5510,5510,0
|
|
20230913,182700,34015580,5510,5510,5510,5510,282
|
|
20230913,182600,34015580,5510,5510,5510,5510,0
|
|
20230913,182500,34015580,5510,5510,5510,5510,0
|
|
20230913,182400,34015580,5510,5510,5510,5510,0
|
|
20230913,182300,34015580,5510,5510,5510,5510,0
|
|
20230913,182200,34015580,5510,5510,5510,5510,0
|
|
20230913,182100,34015580,5510,5510,5510,5510,0
|
|
20230913,182000,34015580,5510,5510,5510,5510,0
|
|
20230913,181900,34015580,5510,5510,5510,5510,0
|
|
20230913,181800,34015580,5510,5510,5510,5510,0
|
|
20230913,181700,34015580,5510,5510,5510,5510,0
|
|
20230913,181600,34015580,5510,5510,5510,5510,0
|
|
20230913,181500,34015580,5510,5510,5510,5510,0
|
|
20230913,181400,34015580,5510,5510,5510,5510,0
|
|
20230913,181300,34015580,5510,5510,5510,5510,0
|
|
20230913,181200,34015580,5510,5510,5510,5510,0
|
|
20230913,181100,34015580,5510,5510,5510,5510,0
|
|
20230913,181000,34015580,5510,5510,5510,5510,0
|
|
20230913,180900,34015580,5510,5510,5510,5510,0
|
|
20230913,180800,34015580,5510,5510,5510,5510,0
|
|
20230913,180700,34015580,5510,5510,5510,5510,0
|
|
20230913,180600,34015580,5510,5510,5510,5510,0
|
|
20230913,180500,34015580,5510,5510,5510,5510,0
|
|
20230913,180400,34015580,5510,5510,5510,5510,0
|
|
20230913,180300,34015580,5510,5510,5510,5510,0
|
|
20230913,180200,34015580,5510,5510,5510,5510,0
|
|
20230913,180100,34015580,5510,5510,5510,5510,0
|
|
20230913,180000,34015580,5510,5510,5510,5510,0
|
|
20230913,175900,34015580,5510,5510,5510,5510,0
|
|
20230913,175800,34015580,5510,5510,5510,5510,0
|
|
20230913,175700,34015580,5510,5510,5510,5510,282
|
|
20230913,175600,34015580,5510,5510,5510,5510,0
|
|
20230913,175500,34015580,5510,5510,5510,5510,0
|
|
20230913,175400,34015580,5510,5510,5510,5510,0
|
|
20230913,175300,34015580,5510,5510,5510,5510,0
|
|
20230913,175200,34015580,5510,5510,5510,5510,0
|
|
20230913,175100,34015580,5510,5510,5510,5510,0
|
|
20230913,175000,34015580,5510,5510,5510,5510,0
|
|
20230913,174900,34015580,5510,5510,5510,5510,0
|
|
20230913,174800,34015580,5510,5510,5510,5510,0
|
|
20230913,174700,34015580,5510,5510,5510,5510,0
|
|
20230913,174600,34015580,5510,5510,5510,5510,0
|
|
20230913,174500,34015580,5510,5510,5510,5510,0
|
|
20230913,174400,34015580,5510,5510,5510,5510,0
|
|
20230913,174300,34015580,5510,5510,5510,5510,0
|
|
20230913,174200,34015580,5510,5510,5510,5510,0
|
|
20230913,174100,34015580,5510,5510,5510,5510,0
|
|
20230913,174000,34015580,5510,5510,5510,5510,0
|
|
20230913,173900,34015580,5510,5510,5510,5510,0
|
|
20230913,173800,34015580,5510,5510,5510,5510,0
|
|
20230913,173700,34015580,5510,5510,5510,5510,0
|
|
20230913,173600,34015580,5510,5510,5510,5510,0
|
|
20230913,173500,34015580,5510,5510,5510,5510,0
|
|
20230913,173400,34015580,5510,5510,5510,5510,0
|
|
20230913,173300,34015580,5510,5510,5510,5510,0
|
|
20230913,173200,34015580,5510,5510,5510,5510,0
|
|
20230913,173100,34015580,5510,5510,5510,5510,0
|
|
20230913,173000,34015580,5510,5510,5510,5510,0
|
|
20230913,172900,34015580,5510,5510,5510,5510,0
|
|
20230913,172800,34015580,5510,5510,5510,5510,0
|
|
20230913,172700,34015580,5510,5510,5510,5510,282
|
|
20230913,172600,34015580,5510,5510,5510,5510,0
|
|
20230913,172500,34015580,5510,5510,5510,5510,0
|
|
20230913,172400,34015580,5510,5510,5510,5510,0
|
|
20230913,172300,34015580,5510,5510,5510,5510,0
|
|
20230913,172200,34015580,5510,5510,5510,5510,0
|
|
20230913,172100,34015580,5510,5510,5510,5510,0
|
|
20230913,172000,34015580,5510,5510,5510,5510,0
|
|
20230913,171900,34015580,5510,5510,5510,5510,0
|
|
20230913,171800,34015580,5510,5510,5510,5510,0
|
|
20230913,171700,34015580,5510,5510,5510,5510,0
|
|
20230913,171600,34015580,5510,5510,5510,5510,0
|
|
20230913,171500,34015580,5510,5510,5510,5510,0
|
|
20230913,171400,34015580,5510,5510,5510,5510,0
|
|
20230913,171300,34015580,5510,5510,5510,5510,0
|
|
20230913,171200,34015580,5510,5510,5510,5510,0
|
|
20230913,171100,34015580,5510,5510,5510,5510,0
|
|
20230913,171000,34015580,5510,5510,5510,5510,0
|
|
20230913,170900,34015580,5510,5510,5510,5510,0
|
|
20230913,170800,34015580,5510,5510,5510,5510,0
|
|
20230913,170700,34015580,5510,5510,5510,5510,0
|
|
20230913,170600,34015580,5510,5510,5510,5510,0
|
|
20230913,170500,34015580,5510,5510,5510,5510,0
|
|
20230913,170400,34015580,5510,5510,5510,5510,0
|
|
20230913,170300,34015580,5510,5510,5510,5510,0
|
|
20230913,170200,34015580,5510,5510,5510,5510,0
|
|
20230913,170100,34015580,5510,5510,5510,5510,0
|
|
20230913,170000,34015580,5510,5510,5510,5510,0
|
|
20230913,165900,34015580,5510,5510,5510,5510,0
|
|
20230913,165800,34015580,5510,5510,5510,5510,0
|
|
20230913,165700,34015580,5510,5510,5510,5510,282
|
|
20230913,165600,34015580,5510,5510,5510,5510,0
|
|
20230913,165500,34015580,5510,5510,5510,5510,0
|
|
20230913,165400,34015580,5510,5510,5510,5510,0
|
|
20230913,165300,34015580,5510,5510,5510,5510,0
|
|
20230913,165200,34015580,5510,5510,5510,5510,0
|
|
20230913,165100,34015580,5510,5510,5510,5510,0
|
|
20230913,165000,34015580,5510,5510,5510,5510,0
|
|
20230913,164900,34015580,5510,5510,5510,5510,0
|
|
20230913,164800,34015580,5510,5510,5510,5510,0
|
|
20230913,164700,34015580,5510,5510,5510,5510,0
|
|
20230913,164600,34015580,5510,5510,5510,5510,0
|
|
20230913,164500,34015580,5510,5510,5510,5510,0
|
|
20230913,164400,34015580,5510,5510,5510,5510,0
|
|
20230913,164300,34015580,5510,5510,5510,5510,0
|
|
20230913,164200,34015580,5510,5510,5510,5510,0
|
|
20230913,164100,34015580,5510,5510,5510,5510,0
|
|
20230913,164000,34015580,5510,5510,5510,5510,0
|
|
20230913,163900,34015580,5510,5510,5510,5510,0
|
|
20230913,163800,34015580,5510,5510,5510,5510,0
|
|
20230913,163700,34015580,5510,5510,5510,5510,0
|
|
20230913,163600,34015580,5510,5510,5510,5510,0
|
|
20230913,163500,34015580,5510,5510,5510,5510,0
|
|
20230913,163400,34015580,5510,5510,5510,5510,0
|
|
20230913,163300,34015580,5510,5510,5510,5510,0
|
|
20230913,163200,34015580,5510,5510,5510,5510,0
|
|
20230913,163100,34015580,5510,5510,5510,5510,0
|
|
20230913,163000,34015580,5510,5510,5510,5510,0
|
|
20230913,162900,34015580,5510,5510,5510,5510,0
|
|
20230913,162800,34015580,5510,5510,5510,5510,0
|
|
20230913,162700,34015580,5510,5510,5510,5510,282
|
|
20230913,162600,34015580,5510,5510,5510,5510,0
|
|
20230913,162500,34015580,5510,5510,5510,5510,0
|
|
20230913,162400,34015580,5510,5510,5510,5510,0
|
|
20230913,162300,34015580,5510,5510,5510,5510,0
|
|
20230913,162200,34015580,5510,5510,5510,5510,0
|
|
20230913,162100,34015580,5510,5510,5510,5510,0
|
|
20230913,162000,34015580,5510,5510,5510,5510,0
|
|
20230913,161900,34015580,5510,5510,5510,5510,0
|
|
20230913,161800,34015580,5510,5510,5510,5510,0
|
|
20230913,161700,34015580,5510,5510,5510,5510,0
|
|
20230913,161600,34015580,5510,5510,5510,5510,0
|
|
20230913,161500,34015580,5510,5510,5510,5510,0
|
|
20230913,161400,34015580,5510,5510,5510,5510,0
|
|
20230913,161300,34015580,5510,5510,5510,5510,0
|
|
20230913,161200,34015580,5510,5510,5510,5510,0
|
|
20230913,161100,34015580,5510,5510,5510,5510,0
|
|
20230913,161000,34015580,5510,5510,5510,5510,0
|
|
20230913,160900,34015580,5510,5510,5510,5510,0
|
|
20230913,160800,34015580,5510,5510,5510,5510,0
|
|
20230913,160700,34015580,5510,5510,5510,5510,0
|
|
20230913,160600,34015580,5510,5510,5510,5510,0
|
|
20230913,160500,34015580,5510,5510,5510,5510,0
|
|
20230913,160400,34015580,5510,5510,5510,5510,0
|
|
20230913,160300,34015580,5510,5510,5510,5510,0
|
|
20230913,160200,34015580,5510,5510,5510,5510,0
|
|
20230913,160100,34015580,5510,5510,5510,5510,0
|
|
20230913,160000,34015580,5510,5510,5510,5510,0
|
|
20230913,155900,34015580,5510,5510,5510,5510,0
|
|
20230913,155800,34015580,5510,5510,5510,5510,0
|
|
20230913,155700,34015580,5510,5510,5510,5510,282
|
|
20230913,155600,34015580,5510,5510,5510,5510,0
|
|
20230913,155500,34015580,5510,5510,5510,5510,0
|
|
20230913,155400,34015580,5510,5510,5510,5510,0
|
|
20230913,155300,34015580,5510,5510,5510,5510,0
|
|
20230913,155200,34015580,5510,5510,5510,5510,0
|
|
20230913,155100,34015580,5510,5510,5510,5510,0
|
|
20230913,155000,34015580,5510,5510,5510,5510,0
|
|
20230913,154900,34015580,5510,5510,5510,5510,0
|
|
20230913,154800,34015580,5510,5510,5510,5510,0
|
|
20230913,154700,34015580,5510,5510,5510,5510,0
|
|
20230913,154600,34015580,5510,5510,5510,5510,0
|
|
20230913,154500,34015580,5510,5510,5510,5510,0
|
|
20230913,154400,34015580,5510,5510,5510,5510,0
|
|
20230913,154300,34015580,5510,5510,5510,5510,0
|
|
20230913,154200,34015580,5510,5510,5510,5510,0
|
|
20230913,154100,34015580,5510,5510,5510,5510,0
|
|
20230913,154000,34015580,5510,5510,5510,5510,0
|
|
20230913,153900,34015580,5510,5510,5510,5510,0
|
|
20230913,153800,34015580,5510,5510,5510,5510,0
|
|
20230913,153700,34015580,5510,5510,5510,5510,0
|
|
20230913,153600,34015580,5510,5510,5510,5510,0
|
|
20230913,153500,34015580,5510,5510,5510,5510,0
|
|
20230913,153400,34015580,5510,5510,5510,5510,0
|
|
20230913,153300,34015580,5510,5510,5510,5510,0
|
|
20230913,153200,34015580,5510,5510,5510,5510,0
|
|
20230913,153100,34015580,5510,5510,5510,5510,0
|
|
20230913,153000,34015580,5510,5510,5510,5510,282
|
|
20230913,152900,32461760,5520,5520,5520,5520,0
|
|
20230913,152800,32461760,5520,5520,5520,5520,0
|
|
20230913,152700,32461760,5520,5520,5520,5520,0
|
|
20230913,152600,32461760,5520,5520,5520,5520,0
|
|
20230913,152500,32461760,5520,5520,5520,5520,0
|
|
20230913,152400,32461760,5520,5520,5520,5520,0
|
|
20230913,152300,32461760,5520,5520,5520,5520,0
|
|
20230913,152200,32461760,5520,5520,5520,5520,0
|
|
20230913,152100,32461760,5520,5520,5520,5520,0
|
|
20230913,152000,32461760,5520,5520,5520,5520,0
|
|
20230913,151900,32461760,5520,5520,5520,5520,0
|
|
20230913,151800,32461760,5520,5520,5520,5520,42
|
|
20230913,151700,32229920,5540,5540,5540,5540,6
|
|
20230913,151600,32196680,5540,5520,5540,5520,74
|
|
20230913,151500,31786970,5510,5510,5510,5510,0
|
|
20230913,151400,31786970,5510,5510,5510,5510,1
|
|
20230913,151300,31781460,5510,5510,5510,5510,0
|
|
20230913,151200,31781460,5510,5510,5510,5510,0
|
|
20230913,151100,31781460,5510,5510,5510,5510,1
|
|
20230913,151000,31775950,5510,5510,5510,5510,28
|
|
20230913,150900,31621670,5510,5510,5510,5510,1
|
|
20230913,150800,31616160,5510,5510,5510,5510,154
|
|
20230913,150700,30767620,5510,5510,5510,5510,1
|
|
20230913,150600,30762110,5510,5510,5510,5510,0
|
|
20230913,150500,30762110,5510,5510,5510,5510,0
|
|
20230913,150400,30762110,5510,5510,5510,5510,1
|
|
20230913,150300,30756600,5510,5510,5510,5510,0
|
|
20230913,150200,30756600,5510,5510,5510,5510,2
|
|
20230913,150100,30745580,5510,5510,5510,5510,0
|
|
20230913,150000,30745580,5510,5510,5510,5510,1
|
|
20230913,145900,30740070,5510,5510,5510,5510,0
|
|
20230913,145800,30740070,5510,5510,5510,5510,0
|
|
20230913,145700,30740070,5510,5510,5510,5510,1
|
|
20230913,145600,30734560,5520,5520,5520,5520,246
|
|
20230913,145500,29376640,5520,5520,5520,5520,1
|
|
20230913,145400,29371120,5520,5520,5520,5520,0
|
|
20230913,145300,29371120,5520,5520,5520,5520,1
|
|
20230913,145200,29365600,5520,5520,5520,5520,1
|
|
20230913,145100,29360080,5520,5520,5520,5520,0
|
|
20230913,145000,29360080,5520,5520,5520,5520,1
|
|
20230913,144900,29354560,5520,5520,5520,5520,0
|
|
20230913,144800,29354560,5520,5520,5520,5520,1
|
|
20230913,144700,29349040,5530,5530,5530,5530,0
|
|
20230913,144600,29349040,5530,5530,5530,5530,248
|
|
20230913,144500,27977600,5530,5530,5530,5530,0
|
|
20230913,144400,27977600,5530,5530,5530,5530,0
|
|
20230913,144300,27977600,5530,5530,5530,5530,2
|
|
20230913,144200,27966540,5530,5530,5530,5530,0
|
|
20230913,144100,27966540,5530,5530,5530,5530,1
|
|
20230913,144000,27961010,5530,5530,5530,5530,0
|
|
20230913,143900,27961010,5530,5530,5530,5530,1
|
|
20230913,143800,27955480,5530,5530,5530,5530,0
|
|
20230913,143700,27955480,5530,5530,5530,5530,0
|
|
20230913,143600,27955480,5530,5530,5530,5530,1
|
|
20230913,143500,27949950,5530,5530,5530,5530,0
|
|
20230913,143400,27949950,5530,5530,5530,5530,1
|
|
20230913,143300,27944420,5530,5530,5530,5530,1
|
|
20230913,143200,27938890,5530,5530,5530,5530,2
|
|
20230913,143100,27927830,5540,5540,5540,5540,0
|
|
20230913,143000,27927830,5540,5540,5540,5540,0
|
|
20230913,142900,27927830,5540,5540,5540,5540,88
|
|
20230913,142800,27440310,5540,5540,5540,5540,0
|
|
20230913,142700,27440310,5540,5540,5540,5540,1
|
|
20230913,142600,27434770,5540,5540,5540,5540,0
|
|
20230913,142500,27434770,5540,5540,5540,5540,1
|
|
20230913,142400,27429230,5550,5530,5550,5530,19
|
|
20230913,142300,27323800,5530,5530,5530,5530,0
|
|
20230913,142200,27323800,5530,5530,5530,5530,1
|
|
20230913,142100,27318270,5530,5530,5530,5530,0
|
|
20230913,142000,27318270,5530,5540,5540,5530,7
|
|
20230913,141900,27279500,5530,5540,5540,5530,1129
|
|
20230913,141800,21032130,5540,5540,5540,5540,1
|
|
20230913,141700,21026590,5540,5540,5540,5540,0
|
|
20230913,141600,21026590,5540,5540,5540,5540,0
|
|
20230913,141500,21026590,5540,5540,5540,5540,1
|
|
20230913,141400,21021050,5540,5540,5540,5540,1
|
|
20230913,141300,21015510,5540,5540,5540,5540,1
|
|
20230913,141200,21009970,5540,5540,5540,5540,0
|
|
20230913,141100,21009970,5540,5540,5540,5540,1
|
|
20230913,141000,21004430,5540,5540,5540,5540,0
|
|
20230913,140900,21004430,5540,5540,5540,5540,0
|
|
20230913,140800,21004430,5540,5540,5540,5540,3
|
|
20230913,140700,20987810,5540,5540,5540,5540,0
|
|
20230913,140600,20987810,5540,5540,5540,5540,1
|
|
20230913,140500,20982270,5540,5540,5540,5540,1
|
|
20230913,140400,20976730,5540,5540,5540,5540,1
|
|
20230913,140300,20971190,5540,5540,5540,5540,0
|
|
20230913,140200,20971190,5540,5540,5540,5540,0
|
|
20230913,140100,20971190,5540,5540,5540,5540,1
|
|
20230913,140000,20965650,5540,5540,5540,5540,0
|
|
20230913,135900,20965650,5540,5540,5540,5540,1
|
|
20230913,135800,20960110,5540,5540,5540,5540,0
|
|
20230913,135700,20960110,5540,5540,5540,5540,1
|
|
20230913,135600,20954570,5540,5540,5540,5540,0
|
|
20230913,135500,20954570,5540,5540,5540,5540,1
|
|
20230913,135400,20949030,5540,5540,5540,5540,1
|
|
20230913,135300,20943490,5540,5540,5540,5540,0
|
|
20230913,135200,20943490,5540,5540,5540,5540,1
|
|
20230913,135100,20937950,5540,5540,5540,5540,0
|
|
20230913,135000,20937950,5540,5540,5540,5540,1
|
|
20230913,134900,20932410,5540,5540,5540,5540,0
|
|
20230913,134800,20932410,5540,5540,5540,5540,0
|
|
20230913,134700,20932410,5540,5540,5540,5540,1
|
|
20230913,134600,20926870,5540,5540,5540,5540,1
|
|
20230913,134500,20921330,5540,5540,5540,5540,1
|
|
20230913,134400,20915790,5540,5540,5540,5540,1
|
|
20230913,134300,20910250,5540,5540,5540,5540,1
|
|
20230913,134200,20904710,5540,5540,5540,5540,0
|
|
20230913,134100,20904710,5540,5540,5540,5540,0
|
|
20230913,134000,20904710,5540,5540,5540,5540,1
|
|
20230913,133900,20899170,5540,5540,5540,5540,0
|
|
20230913,133800,20899170,5540,5540,5540,5540,1
|
|
20230913,133700,20893630,5540,5540,5540,5540,0
|
|
20230913,133600,20893630,5540,5540,5540,5540,2
|
|
20230913,133500,20882550,5540,5540,5540,5540,0
|
|
20230913,133400,20882550,5540,5540,5540,5540,0
|
|
20230913,133300,20882550,5540,5540,5540,5540,1
|
|
20230913,133200,20877010,5540,5540,5540,5540,0
|
|
20230913,133100,20877010,5540,5540,5540,5540,1
|
|
20230913,133000,20871470,5550,5550,5550,5550,1
|
|
20230913,132900,20865920,5540,5540,5540,5540,1
|
|
20230913,132800,20860380,5540,5540,5540,5540,0
|
|
20230913,132700,20860380,5540,5540,5540,5540,1
|
|
20230913,132600,20854840,5540,5540,5540,5540,1
|
|
20230913,132500,20849300,5540,5540,5540,5540,0
|
|
20230913,132400,20849300,5540,5540,5540,5540,1
|
|
20230913,132300,20843760,5540,5540,5540,5540,125
|
|
20230913,132200,20151260,5540,5540,5540,5540,1
|
|
20230913,132100,20145720,5540,5540,5540,5540,1
|
|
20230913,132000,20140180,5540,5540,5540,5540,0
|
|
20230913,131900,20140180,5540,5540,5540,5540,1
|
|
20230913,131800,20134640,5540,5540,5540,5540,0
|
|
20230913,131700,20134640,5540,5540,5540,5540,2
|
|
20230913,131600,20123560,5540,5540,5540,5540,0
|
|
20230913,131500,20123560,5540,5540,5540,5540,1
|
|
20230913,131400,20118020,5540,5540,5540,5540,0
|
|
20230913,131300,20118020,5540,5540,5540,5540,0
|
|
20230913,131200,20118020,5540,5540,5540,5540,1
|
|
20230913,131100,20112480,5540,5540,5540,5540,0
|
|
20230913,131000,20112480,5540,5540,5540,5540,1
|
|
20230913,130900,20106940,5540,5540,5540,5540,0
|
|
20230913,130800,20106940,5540,5540,5540,5540,2
|
|
20230913,130700,20095860,5540,5540,5540,5540,0
|
|
20230913,130600,20095860,5540,5540,5540,5540,0
|
|
20230913,130500,20095860,5540,5540,5540,5540,1
|
|
20230913,130400,20090320,5540,5540,5540,5540,0
|
|
20230913,130300,20090320,5540,5540,5540,5540,1
|
|
20230913,130200,20084780,5540,5540,5540,5540,0
|
|
20230913,130100,20084780,5540,5540,5540,5540,1
|
|
20230913,130000,20079240,5540,5540,5540,5540,0
|
|
20230913,125900,20079240,5540,5540,5540,5540,0
|
|
20230913,125800,20079240,5540,5540,5540,5540,2
|
|
20230913,125700,20068160,5540,5540,5540,5540,1
|
|
20230913,125600,20062620,5540,5540,5540,5540,1
|
|
20230913,125500,20057080,5540,5540,5540,5540,0
|
|
20230913,125400,20057080,5540,5540,5540,5540,1
|
|
20230913,125300,20051540,5540,5540,5540,5540,0
|
|
20230913,125200,20051540,5540,5540,5540,5540,0
|
|
20230913,125100,20051540,5540,5540,5540,5540,1
|
|
20230913,125000,20046000,5540,5540,5540,5540,0
|
|
20230913,124900,20046000,5540,5540,5540,5540,2
|
|
20230913,124800,20034920,5540,5540,5540,5540,0
|
|
20230913,124700,20034920,5540,5540,5540,5540,1
|
|
20230913,124600,20029380,5560,5560,5560,5560,22
|
|
20230913,124500,19907060,5560,5560,5560,5560,2
|
|
20230913,124400,19895940,5540,5540,5540,5540,1
|
|
20230913,124300,19890400,5540,5540,5540,5540,0
|
|
20230913,124200,19890400,5540,5540,5540,5540,1
|
|
20230913,124100,19884860,5540,5540,5540,5540,0
|
|
20230913,124000,19884860,5540,5540,5540,5540,1
|
|
20230913,123900,19879320,5540,5540,5540,5540,1
|
|
20230913,123800,19873780,5540,5540,5540,5540,0
|
|
20230913,123700,19873780,5540,5540,5540,5540,1
|
|
20230913,123600,19868240,5540,5540,5540,5540,0
|
|
20230913,123500,19868240,5540,5540,5540,5540,1
|
|
20230913,123400,19862700,5540,5540,5540,5540,0
|
|
20230913,123300,19862700,5540,5540,5540,5540,2
|
|
20230913,123200,19851620,5540,5540,5540,5540,0
|
|
20230913,123100,19851620,5540,5540,5540,5540,0
|
|
20230913,123000,19851620,5540,5540,5540,5540,7
|
|
20230913,122900,19812840,5540,5540,5540,5540,0
|
|
20230913,122800,19812840,5540,5540,5540,5540,1
|
|
20230913,122700,19807300,5540,5540,5540,5540,0
|
|
20230913,122600,19807300,5540,5540,5540,5540,1
|
|
20230913,122500,19801760,5540,5540,5540,5540,0
|
|
20230913,122400,19801760,5540,5540,5540,5540,15
|
|
20230913,122300,19718660,5540,5540,5540,5540,1
|
|
20230913,122200,19713120,5540,5540,5540,5540,0
|
|
20230913,122100,19713120,5540,5540,5540,5540,1
|
|
20230913,122000,19707580,5540,5540,5540,5540,1
|
|
20230913,121900,19702040,5540,5540,5540,5540,1
|
|
20230913,121800,19696500,5540,5540,5540,5540,0
|
|
20230913,121700,19696500,5540,5540,5540,5540,0
|
|
20230913,121600,19696500,5540,5540,5540,5540,1
|
|
20230913,121500,19690960,5540,5540,5540,5540,0
|
|
20230913,121400,19690960,5540,5540,5540,5540,1
|
|
20230913,121300,19685420,5540,5540,5540,5540,0
|
|
20230913,121200,19685420,5540,5540,5540,5540,1
|
|
20230913,121100,19679880,5540,5540,5540,5540,1
|
|
20230913,121000,19674340,5540,5540,5540,5540,0
|
|
20230913,120900,19674340,5540,5540,5540,5540,2
|
|
20230913,120800,19663260,5540,5540,5540,5540,0
|
|
20230913,120700,19663260,5540,5540,5540,5540,1
|
|
20230913,120600,19657720,5540,5540,5540,5540,0
|
|
20230913,120500,19657720,5540,5540,5540,5540,1
|
|
20230913,120400,19652180,5540,5540,5540,5540,0
|
|
20230913,120300,19652180,5540,5540,5540,5540,0
|
|
20230913,120200,19652180,5540,5540,5540,5540,1
|
|
20230913,120100,19646640,5540,5540,5540,5540,1
|
|
20230913,120000,19641100,5550,5550,5550,5550,1
|
|
20230913,115900,19635550,5550,5550,5550,5550,0
|
|
20230913,115800,19635550,5550,5550,5550,5550,1
|
|
20230913,115700,19630000,5560,5560,5560,5560,7
|
|
20230913,115600,19591080,5560,5560,5560,5560,2
|
|
20230913,115500,19579960,5540,5540,5540,5540,1
|
|
20230913,115400,19574420,5540,5540,5540,5540,0
|
|
20230913,115300,19574420,5540,5540,5540,5540,1
|
|
20230913,115200,19568880,5540,5540,5540,5540,1
|
|
20230913,115100,19563340,5540,5540,5540,5540,1
|
|
20230913,115000,19557800,5540,5540,5540,5540,0
|
|
20230913,114900,19557800,5540,5540,5540,5540,0
|
|
20230913,114800,19557800,5540,5540,5540,5540,1
|
|
20230913,114700,19552260,5540,5540,5540,5540,0
|
|
20230913,114600,19552260,5540,5540,5540,5540,2
|
|
20230913,114500,19541180,5540,5540,5540,5540,163
|
|
20230913,114400,18638160,5540,5540,5540,5540,1
|
|
20230913,114300,18632620,5540,5540,5540,5540,0
|
|
20230913,114200,18632620,5540,5540,5540,5540,1
|
|
20230913,114100,18627080,5540,5540,5540,5540,1
|
|
20230913,114000,18621540,5540,5540,5540,5540,0
|
|
20230913,113900,18621540,5540,5540,5540,5540,1
|
|
20230913,113800,18616000,5540,5540,5540,5540,52
|
|
20230913,113700,18327920,5540,5540,5540,5540,1
|
|
20230913,113600,18322380,5540,5540,5540,5540,0
|
|
20230913,113500,18322380,5540,5540,5540,5540,0
|
|
20230913,113400,18322380,5540,5540,5540,5540,1
|
|
20230913,113300,18316840,5540,5540,5540,5540,1
|
|
20230913,113200,18311300,5540,5540,5540,5540,1
|
|
20230913,113100,18305760,5540,5540,5540,5540,0
|
|
20230913,113000,18305760,5540,5540,5540,5540,1
|
|
20230913,112900,18300220,5540,5540,5540,5540,0
|
|
20230913,112800,18300220,5540,5540,5540,5540,0
|
|
20230913,112700,18300220,5540,5540,5540,5540,1
|
|
20230913,112600,18294680,5540,5540,5540,5540,0
|
|
20230913,112500,18294680,5540,5540,5540,5540,1
|
|
20230913,112400,18289140,5540,5540,5540,5540,0
|
|
20230913,112300,18289140,5540,5540,5560,5540,62
|
|
20230913,112200,17944460,5540,5540,5540,5540,1
|
|
20230913,112100,17938920,5540,5540,5540,5540,0
|
|
20230913,112000,17938920,5540,5540,5540,5540,1
|
|
20230913,111900,17933380,5540,5540,5540,5540,0
|
|
20230913,111800,17933380,5540,5540,5540,5540,5
|
|
20230913,111700,17905680,5540,5540,5540,5540,0
|
|
20230913,111600,17905680,5540,5540,5540,5540,1
|
|
20230913,111500,17900140,5540,5540,5540,5540,0
|
|
20230913,111400,17900140,5540,5540,5540,5540,1
|
|
20230913,111300,17894600,5540,5540,5540,5540,1
|
|
20230913,111200,17889060,5540,5540,5540,5540,0
|
|
20230913,111100,17889060,5540,5560,5560,5540,21
|
|
20230913,111000,17772700,5540,5540,5540,5540,0
|
|
20230913,110900,17772700,5540,5540,5540,5540,1
|
|
20230913,110800,17767160,5530,5530,5530,5530,0
|
|
20230913,110700,17767160,5530,5530,5530,5530,0
|
|
20230913,110600,17767160,5530,5530,5530,5530,1
|
|
20230913,110500,17761630,5570,5570,5570,5570,0
|
|
20230913,110400,17761630,5570,5560,5570,5560,91
|
|
20230913,110300,17254770,5560,5560,5560,5560,89
|
|
20230913,110200,16759930,5530,5530,5530,5530,1
|
|
20230913,110100,16754400,5530,5530,5530,5530,0
|
|
20230913,110000,16754400,5530,5530,5530,5530,0
|
|
20230913,105900,16754400,5530,5530,5530,5530,1
|
|
20230913,105800,16748870,5530,5530,5530,5530,1
|
|
20230913,105700,16743340,5530,5530,5530,5530,1
|
|
20230913,105600,16737810,5530,5530,5530,5530,0
|
|
20230913,105500,16737810,5530,5530,5530,5530,2
|
|
20230913,105400,16726750,5530,5530,5530,5530,0
|
|
20230913,105300,16726750,5530,5530,5530,5530,0
|
|
20230913,105200,16726750,5530,5530,5530,5530,1
|
|
20230913,105100,16721220,5530,5530,5530,5530,0
|
|
20230913,105000,16721220,5530,5530,5530,5530,1
|
|
20230913,104900,16715690,5530,5530,5530,5530,0
|
|
20230913,104800,16715690,5530,5530,5530,5530,18
|
|
20230913,104700,16616150,5540,5540,5540,5540,0
|
|
20230913,104600,16616150,5540,5540,5540,5540,156
|
|
20230913,104500,15751910,5540,5540,5540,5540,2
|
|
20230913,104400,15740830,5540,5540,5540,5540,0
|
|
20230913,104300,15740830,5540,5540,5540,5540,1
|
|
20230913,104200,15735290,5540,5540,5540,5540,0
|
|
20230913,104100,15735290,5540,5540,5540,5540,1
|
|
20230913,104000,15729750,5540,5540,5540,5540,0
|
|
20230913,103900,15729750,5540,5540,5540,5540,0
|
|
20230913,103800,15729750,5540,5540,5540,5540,1
|
|
20230913,103700,15724210,5550,5550,5550,5550,396
|
|
20230913,103600,13526410,5550,5550,5550,5550,2
|
|
20230913,103500,13515310,5550,5550,5550,5550,0
|
|
20230913,103400,13515310,5550,5550,5550,5550,2
|
|
20230913,103300,13504210,5560,5560,5560,5560,3
|
|
20230913,103200,13487530,5550,5550,5550,5550,0
|
|
20230913,103100,13487530,5550,5550,5550,5550,109
|
|
20230913,103000,12882580,5550,5550,5550,5550,0
|
|
20230913,102900,12882580,5550,5550,5550,5550,1
|
|
20230913,102800,12877030,5550,5550,5550,5550,0
|
|
20230913,102700,12877030,5550,5550,5550,5550,1
|
|
20230913,102600,12871480,5550,5550,5550,5550,1
|
|
20230913,102500,12865930,5550,5550,5550,5550,0
|
|
20230913,102400,12865930,5550,5550,5550,5550,1
|
|
20230913,102300,12860380,5560,5560,5560,5560,141
|
|
20230913,102200,12076420,5560,5560,5560,5560,1
|
|
20230913,102100,12070860,5560,5560,5560,5560,0
|
|
20230913,102000,12070860,5560,5560,5560,5560,1
|
|
20230913,101900,12065300,5560,5560,5560,5560,0
|
|
20230913,101800,12065300,5560,5560,5560,5560,0
|
|
20230913,101700,12065300,5560,5560,5560,5560,2
|
|
20230913,101600,12054180,5570,5570,5570,5570,0
|
|
20230913,101500,12054180,5570,5570,5570,5570,120
|
|
20230913,101400,11385780,5570,5570,5570,5570,0
|
|
20230913,101300,11385780,5570,5570,5570,5570,1
|
|
20230913,101200,11380210,5570,5570,5570,5570,0
|
|
20230913,101100,11380210,5570,5570,5570,5570,1
|
|
20230913,101000,11374640,5570,5570,5570,5570,1
|
|
20230913,100900,11369070,5600,5600,5600,5600,0
|
|
20230913,100800,11369070,5600,5570,5600,5570,53
|
|
20230913,100700,11073320,5570,5570,5570,5570,1
|
|
20230913,100600,11067750,5570,5570,5570,5570,1
|
|
20230913,100500,11062180,5570,5570,5570,5570,0
|
|
20230913,100400,11062180,5570,5570,5570,5570,0
|
|
20230913,100300,11062180,5570,5570,5570,5570,1
|
|
20230913,100200,11056610,5570,5570,5570,5570,0
|
|
20230913,100100,11056610,5570,5570,5570,5570,1
|
|
20230913,100000,11051040,5580,5580,5580,5580,0
|
|
20230913,095900,11051040,5580,5580,5580,5580,444
|
|
20230913,095800,8573520,5590,5590,5590,5590,256
|
|
20230913,095700,7142480,5590,5590,5590,5590,2
|
|
20230913,095600,7131300,5590,5590,5590,5590,3
|
|
20230913,095500,7114530,5590,5590,5590,5590,0
|
|
20230913,095400,7114530,5590,5590,5590,5590,1
|
|
20230913,095300,7108940,5590,5590,5590,5590,0
|
|
20230913,095200,7108940,5590,5590,5590,5590,1
|
|
20230913,095100,7103350,5590,5590,5590,5590,0
|
|
20230913,095000,7103350,5590,5590,5590,5590,0
|
|
20230913,094900,7103350,5590,5590,5590,5590,1
|
|
20230913,094800,7097760,5590,5590,5590,5590,1
|
|
20230913,094700,7092170,5590,5590,5590,5590,2
|
|
20230913,094600,7080990,5600,5600,5600,5600,18
|
|
20230913,094500,6980190,5590,5590,5590,5590,1
|
|
20230913,094400,6974600,5600,5600,5600,5600,0
|
|
20230913,094300,6974600,5600,5600,5600,5600,3
|
|
20230913,094200,6957800,5590,5590,5590,5590,1
|
|
20230913,094100,6952210,5590,5590,5590,5590,0
|
|
20230913,094000,6952210,5590,5590,5590,5590,1
|
|
20230913,093900,6946620,5590,5590,5590,5590,1
|
|
20230913,093800,6941030,5590,5600,5600,5590,3
|
|
20230913,093700,6924240,5600,5600,5600,5600,1
|
|
20230913,093600,6918640,5590,5590,5590,5590,0
|
|
20230913,093500,6918640,5590,5590,5590,5590,1
|
|
20230913,093400,6913050,5600,5600,5600,5600,48
|
|
20230913,093300,6644250,5590,5590,5590,5590,1
|
|
20230913,093200,6638660,5590,5590,5590,5590,0
|
|
20230913,093100,6638660,5590,5590,5590,5590,1
|
|
20230913,093000,6633070,5590,5590,5590,5590,0
|
|
20230913,092900,6633070,5590,5590,5590,5590,9
|
|
20230913,092800,6582760,5590,5590,5590,5590,1
|
|
20230913,092700,6577170,5590,5590,5590,5590,15
|
|
20230913,092600,6493320,5590,5590,5600,5590,229
|
|
20230913,092500,5213190,5590,5590,5590,5590,0
|
|
20230913,092400,5213190,5590,5590,5590,5590,1
|
|
20230913,092300,5207600,5590,5590,5590,5590,1
|
|
20230913,092200,5202010,5590,5590,5590,5590,0
|
|
20230913,092100,5202010,5590,5590,5590,5590,1
|
|
20230913,092000,5196420,5590,5590,5590,5590,1
|
|
20230913,091900,5190830,5590,5590,5590,5590,1
|
|
20230913,091800,5185240,5590,5590,5590,5590,0
|
|
20230913,091700,5185240,5590,5590,5590,5590,2
|
|
20230913,091600,5174060,5590,5590,5590,5590,1
|
|
20230913,091500,5168470,5590,5590,5590,5590,23
|
|
20230913,091400,5039900,5590,5590,5590,5590,1
|
|
20230913,091300,5034310,5590,5590,5590,5590,0
|
|
20230913,091200,5034310,5590,5590,5590,5590,1
|
|
20230913,091100,5028720,5590,5590,5590,5590,0
|
|
20230913,091000,5028720,5590,5590,5600,5590,12
|
|
20230913,090900,4961540,5590,5590,5590,5590,1
|
|
20230913,090800,4955950,5590,5590,5590,5590,1
|
|
20230913,090700,4950360,5590,5590,5590,5590,26
|
|
20230913,090600,4805020,5590,5590,5590,5590,0
|
|
20230913,090500,4805020,5590,5590,5590,5590,1
|
|
20230913,090400,4799430,5590,5590,5590,5590,0
|
|
20230913,090300,4799430,5590,5590,5590,5590,1
|
|
20230913,090200,4793840,5600,5600,5600,5600,143
|
|
20230913,090100,3993040,5610,5610,5610,5610,129
|
|
20230913,090000,3269350,5610,5630,5630,5610,581
|