662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195900,48117900,5570,5570,5570,5570,210
|
|
20230918,195800,48117900,5570,5570,5570,5570,0
|
|
20230918,195700,48117900,5570,5570,5570,5570,0
|
|
20230918,195600,48117900,5570,5570,5570,5570,0
|
|
20230918,195500,48117900,5570,5570,5570,5570,0
|
|
20230918,195400,48117900,5570,5570,5570,5570,0
|
|
20230918,195300,48117900,5570,5570,5570,5570,0
|
|
20230918,195200,48117900,5570,5570,5570,5570,0
|
|
20230918,195100,48117900,5570,5570,5570,5570,0
|
|
20230918,195000,48117900,5570,5570,5570,5570,0
|
|
20230918,194900,48117900,5570,5570,5570,5570,0
|
|
20230918,194800,48117900,5570,5570,5570,5570,0
|
|
20230918,194700,48117900,5570,5570,5570,5570,0
|
|
20230918,194600,48117900,5570,5570,5570,5570,0
|
|
20230918,194500,48117900,5570,5570,5570,5570,0
|
|
20230918,194400,48117900,5570,5570,5570,5570,0
|
|
20230918,194300,48117900,5570,5570,5570,5570,0
|
|
20230918,194200,48117900,5570,5570,5570,5570,0
|
|
20230918,194100,48117900,5570,5570,5570,5570,0
|
|
20230918,194000,48117900,5570,5570,5570,5570,0
|
|
20230918,193900,48117900,5570,5570,5570,5570,0
|
|
20230918,193800,48117900,5570,5570,5570,5570,0
|
|
20230918,193700,48117900,5570,5570,5570,5570,0
|
|
20230918,193600,48117900,5570,5570,5570,5570,0
|
|
20230918,193500,48117900,5570,5570,5570,5570,0
|
|
20230918,193400,48117900,5570,5570,5570,5570,0
|
|
20230918,193300,48117900,5570,5570,5570,5570,0
|
|
20230918,193200,48117900,5570,5570,5570,5570,0
|
|
20230918,193100,48117900,5570,5570,5570,5570,0
|
|
20230918,193000,48117900,5570,5570,5570,5570,0
|
|
20230918,192900,48117900,5570,5570,5570,5570,210
|
|
20230918,192800,48117900,5570,5570,5570,5570,0
|
|
20230918,192700,48117900,5570,5570,5570,5570,0
|
|
20230918,192600,48117900,5570,5570,5570,5570,0
|
|
20230918,192500,48117900,5570,5570,5570,5570,0
|
|
20230918,192400,48117900,5570,5570,5570,5570,0
|
|
20230918,192300,48117900,5570,5570,5570,5570,0
|
|
20230918,192200,48117900,5570,5570,5570,5570,0
|
|
20230918,192100,48117900,5570,5570,5570,5570,0
|
|
20230918,192000,48117900,5570,5570,5570,5570,0
|
|
20230918,191900,48117900,5570,5570,5570,5570,0
|
|
20230918,191800,48117900,5570,5570,5570,5570,0
|
|
20230918,191700,48117900,5570,5570,5570,5570,0
|
|
20230918,191600,48117900,5570,5570,5570,5570,0
|
|
20230918,191500,48117900,5570,5570,5570,5570,0
|
|
20230918,191400,48117900,5570,5570,5570,5570,0
|
|
20230918,191300,48117900,5570,5570,5570,5570,0
|
|
20230918,191200,48117900,5570,5570,5570,5570,0
|
|
20230918,191100,48117900,5570,5570,5570,5570,0
|
|
20230918,191000,48117900,5570,5570,5570,5570,0
|
|
20230918,190900,48117900,5570,5570,5570,5570,0
|
|
20230918,190800,48117900,5570,5570,5570,5570,0
|
|
20230918,190700,48117900,5570,5570,5570,5570,0
|
|
20230918,190600,48117900,5570,5570,5570,5570,0
|
|
20230918,190500,48117900,5570,5570,5570,5570,0
|
|
20230918,190400,48117900,5570,5570,5570,5570,0
|
|
20230918,190300,48117900,5570,5570,5570,5570,0
|
|
20230918,190200,48117900,5570,5570,5570,5570,0
|
|
20230918,190100,48117900,5570,5570,5570,5570,0
|
|
20230918,190000,48117900,5570,5570,5570,5570,0
|
|
20230918,185900,48117900,5570,5570,5570,5570,210
|
|
20230918,185800,48117900,5570,5570,5570,5570,0
|
|
20230918,185700,48117900,5570,5570,5570,5570,0
|
|
20230918,185600,48117900,5570,5570,5570,5570,0
|
|
20230918,185500,48117900,5570,5570,5570,5570,0
|
|
20230918,185400,48117900,5570,5570,5570,5570,0
|
|
20230918,185300,48117900,5570,5570,5570,5570,0
|
|
20230918,185200,48117900,5570,5570,5570,5570,0
|
|
20230918,185100,48117900,5570,5570,5570,5570,0
|
|
20230918,185000,48117900,5570,5570,5570,5570,0
|
|
20230918,184900,48117900,5570,5570,5570,5570,0
|
|
20230918,184800,48117900,5570,5570,5570,5570,0
|
|
20230918,184700,48117900,5570,5570,5570,5570,0
|
|
20230918,184600,48117900,5570,5570,5570,5570,0
|
|
20230918,184500,48117900,5570,5570,5570,5570,0
|
|
20230918,184400,48117900,5570,5570,5570,5570,0
|
|
20230918,184300,48117900,5570,5570,5570,5570,0
|
|
20230918,184200,48117900,5570,5570,5570,5570,0
|
|
20230918,184100,48117900,5570,5570,5570,5570,0
|
|
20230918,184000,48117900,5570,5570,5570,5570,0
|
|
20230918,183900,48117900,5570,5570,5570,5570,0
|
|
20230918,183800,48117900,5570,5570,5570,5570,0
|
|
20230918,183700,48117900,5570,5570,5570,5570,0
|
|
20230918,183600,48117900,5570,5570,5570,5570,0
|
|
20230918,183500,48117900,5570,5570,5570,5570,0
|
|
20230918,183400,48117900,5570,5570,5570,5570,0
|
|
20230918,183300,48117900,5570,5570,5570,5570,0
|
|
20230918,183200,48117900,5570,5570,5570,5570,0
|
|
20230918,183100,48117900,5570,5570,5570,5570,0
|
|
20230918,183000,48117900,5570,5570,5570,5570,0
|
|
20230918,182900,48117900,5570,5570,5570,5570,210
|
|
20230918,182800,48117900,5570,5570,5570,5570,0
|
|
20230918,182700,48117900,5570,5570,5570,5570,0
|
|
20230918,182600,48117900,5570,5570,5570,5570,0
|
|
20230918,182500,48117900,5570,5570,5570,5570,0
|
|
20230918,182400,48117900,5570,5570,5570,5570,0
|
|
20230918,182300,48117900,5570,5570,5570,5570,0
|
|
20230918,182200,48117900,5570,5570,5570,5570,0
|
|
20230918,182100,48117900,5570,5570,5570,5570,0
|
|
20230918,182000,48117900,5570,5570,5570,5570,0
|
|
20230918,181900,48117900,5570,5570,5570,5570,0
|
|
20230918,181800,48117900,5570,5570,5570,5570,0
|
|
20230918,181700,48117900,5570,5570,5570,5570,0
|
|
20230918,181600,48117900,5570,5570,5570,5570,0
|
|
20230918,181500,48117900,5570,5570,5570,5570,0
|
|
20230918,181400,48117900,5570,5570,5570,5570,0
|
|
20230918,181300,48117900,5570,5570,5570,5570,0
|
|
20230918,181200,48117900,5570,5570,5570,5570,0
|
|
20230918,181100,48117900,5570,5570,5570,5570,0
|
|
20230918,181000,48117900,5570,5570,5570,5570,0
|
|
20230918,180900,48117900,5570,5570,5570,5570,0
|
|
20230918,180800,48117900,5570,5570,5570,5570,0
|
|
20230918,180700,48117900,5570,5570,5570,5570,0
|
|
20230918,180600,48117900,5570,5570,5570,5570,0
|
|
20230918,180500,48117900,5570,5570,5570,5570,0
|
|
20230918,180400,48117900,5570,5570,5570,5570,0
|
|
20230918,180300,48117900,5570,5570,5570,5570,0
|
|
20230918,180200,48117900,5570,5570,5570,5570,0
|
|
20230918,180100,48117900,5570,5570,5570,5570,0
|
|
20230918,180000,48117900,5570,5570,5570,5570,0
|
|
20230918,175900,48117900,5570,5570,5570,5570,210
|
|
20230918,175800,48117900,5570,5570,5570,5570,0
|
|
20230918,175700,48117900,5570,5570,5570,5570,0
|
|
20230918,175600,48117900,5570,5570,5570,5570,0
|
|
20230918,175500,48117900,5570,5570,5570,5570,0
|
|
20230918,175400,48117900,5570,5570,5570,5570,0
|
|
20230918,175300,48117900,5570,5570,5570,5570,0
|
|
20230918,175200,48117900,5570,5570,5570,5570,0
|
|
20230918,175100,48117900,5570,5570,5570,5570,0
|
|
20230918,175000,48117900,5570,5570,5570,5570,0
|
|
20230918,174900,48117900,5570,5570,5570,5570,0
|
|
20230918,174800,48117900,5570,5570,5570,5570,0
|
|
20230918,174700,48117900,5570,5570,5570,5570,0
|
|
20230918,174600,48117900,5570,5570,5570,5570,0
|
|
20230918,174500,48117900,5570,5570,5570,5570,0
|
|
20230918,174400,48117900,5570,5570,5570,5570,0
|
|
20230918,174300,48117900,5570,5570,5570,5570,0
|
|
20230918,174200,48117900,5570,5570,5570,5570,0
|
|
20230918,174100,48117900,5570,5570,5570,5570,0
|
|
20230918,174000,48117900,5570,5570,5570,5570,0
|
|
20230918,173900,48117900,5570,5570,5570,5570,0
|
|
20230918,173800,48117900,5570,5570,5570,5570,0
|
|
20230918,173700,48117900,5570,5570,5570,5570,0
|
|
20230918,173600,48117900,5570,5570,5570,5570,0
|
|
20230918,173500,48117900,5570,5570,5570,5570,0
|
|
20230918,173400,48117900,5570,5570,5570,5570,0
|
|
20230918,173300,48117900,5570,5570,5570,5570,0
|
|
20230918,173200,48117900,5570,5570,5570,5570,0
|
|
20230918,173100,48117900,5570,5570,5570,5570,0
|
|
20230918,173000,48117900,5570,5570,5570,5570,0
|
|
20230918,172900,48117900,5570,5570,5570,5570,210
|
|
20230918,172800,48117900,5570,5570,5570,5570,0
|
|
20230918,172700,48117900,5570,5570,5570,5570,0
|
|
20230918,172600,48117900,5570,5570,5570,5570,0
|
|
20230918,172500,48117900,5570,5570,5570,5570,0
|
|
20230918,172400,48117900,5570,5570,5570,5570,0
|
|
20230918,172300,48117900,5570,5570,5570,5570,0
|
|
20230918,172200,48117900,5570,5570,5570,5570,0
|
|
20230918,172100,48117900,5570,5570,5570,5570,0
|
|
20230918,172000,48117900,5570,5570,5570,5570,0
|
|
20230918,171900,48117900,5570,5570,5570,5570,0
|
|
20230918,171800,48117900,5570,5570,5570,5570,0
|
|
20230918,171700,48117900,5570,5570,5570,5570,0
|
|
20230918,171600,48117900,5570,5570,5570,5570,0
|
|
20230918,171500,48117900,5570,5570,5570,5570,0
|
|
20230918,171400,48117900,5570,5570,5570,5570,0
|
|
20230918,171300,48117900,5570,5570,5570,5570,0
|
|
20230918,171200,48117900,5570,5570,5570,5570,0
|
|
20230918,171100,48117900,5570,5570,5570,5570,0
|
|
20230918,171000,48117900,5570,5570,5570,5570,0
|
|
20230918,170900,48117900,5570,5570,5570,5570,0
|
|
20230918,170800,48117900,5570,5570,5570,5570,0
|
|
20230918,170700,48117900,5570,5570,5570,5570,0
|
|
20230918,170600,48117900,5570,5570,5570,5570,0
|
|
20230918,170500,48117900,5570,5570,5570,5570,0
|
|
20230918,170400,48117900,5570,5570,5570,5570,0
|
|
20230918,170300,48117900,5570,5570,5570,5570,0
|
|
20230918,170200,48117900,5570,5570,5570,5570,0
|
|
20230918,170100,48117900,5570,5570,5570,5570,0
|
|
20230918,170000,48117900,5570,5570,5570,5570,0
|
|
20230918,165900,48117900,5570,5570,5570,5570,210
|
|
20230918,165800,48117900,5570,5570,5570,5570,0
|
|
20230918,165700,48117900,5570,5570,5570,5570,0
|
|
20230918,165600,48117900,5570,5570,5570,5570,0
|
|
20230918,165500,48117900,5570,5570,5570,5570,0
|
|
20230918,165400,48117900,5570,5570,5570,5570,0
|
|
20230918,165300,48117900,5570,5570,5570,5570,0
|
|
20230918,165200,48117900,5570,5570,5570,5570,0
|
|
20230918,165100,48117900,5570,5570,5570,5570,0
|
|
20230918,165000,48117900,5570,5570,5570,5570,0
|
|
20230918,164900,48117900,5570,5570,5570,5570,0
|
|
20230918,164800,48117900,5570,5570,5570,5570,0
|
|
20230918,164700,48117900,5570,5570,5570,5570,0
|
|
20230918,164600,48117900,5570,5570,5570,5570,0
|
|
20230918,164500,48117900,5570,5570,5570,5570,0
|
|
20230918,164400,48117900,5570,5570,5570,5570,0
|
|
20230918,164300,48117900,5570,5570,5570,5570,0
|
|
20230918,164200,48117900,5570,5570,5570,5570,0
|
|
20230918,164100,48117900,5570,5570,5570,5570,0
|
|
20230918,164000,48117900,5570,5570,5570,5570,0
|
|
20230918,163900,48117900,5570,5570,5570,5570,0
|
|
20230918,163800,48117900,5570,5570,5570,5570,0
|
|
20230918,163700,48117900,5570,5570,5570,5570,0
|
|
20230918,163600,48117900,5570,5570,5570,5570,0
|
|
20230918,163500,48117900,5570,5570,5570,5570,0
|
|
20230918,163400,48117900,5570,5570,5570,5570,0
|
|
20230918,163300,48117900,5570,5570,5570,5570,0
|
|
20230918,163200,48117900,5570,5570,5570,5570,0
|
|
20230918,163100,48117900,5570,5570,5570,5570,0
|
|
20230918,163000,48117900,5570,5570,5570,5570,0
|
|
20230918,162900,48117900,5570,5570,5570,5570,210
|
|
20230918,162800,48117900,5570,5570,5570,5570,0
|
|
20230918,162700,48117900,5570,5570,5570,5570,0
|
|
20230918,162600,48117900,5570,5570,5570,5570,0
|
|
20230918,162500,48117900,5570,5570,5570,5570,0
|
|
20230918,162400,48117900,5570,5570,5570,5570,0
|
|
20230918,162300,48117900,5570,5570,5570,5570,0
|
|
20230918,162200,48117900,5570,5570,5570,5570,0
|
|
20230918,162100,48117900,5570,5570,5570,5570,0
|
|
20230918,162000,48117900,5570,5570,5570,5570,0
|
|
20230918,161900,48117900,5570,5570,5570,5570,0
|
|
20230918,161800,48117900,5570,5570,5570,5570,0
|
|
20230918,161700,48117900,5570,5570,5570,5570,0
|
|
20230918,161600,48117900,5570,5570,5570,5570,0
|
|
20230918,161500,48117900,5570,5570,5570,5570,0
|
|
20230918,161400,48117900,5570,5570,5570,5570,0
|
|
20230918,161300,48117900,5570,5570,5570,5570,0
|
|
20230918,161200,48117900,5570,5570,5570,5570,0
|
|
20230918,161100,48117900,5570,5570,5570,5570,0
|
|
20230918,161000,48117900,5570,5570,5570,5570,0
|
|
20230918,160900,48117900,5570,5570,5570,5570,0
|
|
20230918,160800,48117900,5570,5570,5570,5570,0
|
|
20230918,160700,48117900,5570,5570,5570,5570,0
|
|
20230918,160600,48117900,5570,5570,5570,5570,0
|
|
20230918,160500,48117900,5570,5570,5570,5570,0
|
|
20230918,160400,48117900,5570,5570,5570,5570,0
|
|
20230918,160300,48117900,5570,5570,5570,5570,0
|
|
20230918,160200,48117900,5570,5570,5570,5570,0
|
|
20230918,160100,48117900,5570,5570,5570,5570,0
|
|
20230918,160000,48117900,5570,5570,5570,5570,0
|
|
20230918,155900,48117900,5570,5570,5570,5570,210
|
|
20230918,155800,48117900,5570,5570,5570,5570,0
|
|
20230918,155700,48117900,5570,5570,5570,5570,0
|
|
20230918,155600,48117900,5570,5570,5570,5570,0
|
|
20230918,155500,48117900,5570,5570,5570,5570,0
|
|
20230918,155400,48117900,5570,5570,5570,5570,0
|
|
20230918,155300,48117900,5570,5570,5570,5570,0
|
|
20230918,155200,48117900,5570,5570,5570,5570,0
|
|
20230918,155100,48117900,5570,5570,5570,5570,0
|
|
20230918,155000,48117900,5570,5570,5570,5570,0
|
|
20230918,154900,48117900,5570,5570,5570,5570,0
|
|
20230918,154800,48117900,5570,5570,5570,5570,0
|
|
20230918,154700,48117900,5570,5570,5570,5570,0
|
|
20230918,154600,48117900,5570,5570,5570,5570,0
|
|
20230918,154500,48117900,5570,5570,5570,5570,0
|
|
20230918,154400,48117900,5570,5570,5570,5570,0
|
|
20230918,154300,48117900,5570,5570,5570,5570,0
|
|
20230918,154200,48117900,5570,5570,5570,5570,0
|
|
20230918,154100,48117900,5570,5570,5570,5570,0
|
|
20230918,154000,48117900,5570,5570,5570,5570,0
|
|
20230918,153900,48117900,5570,5570,5570,5570,0
|
|
20230918,153800,48117900,5570,5570,5570,5570,0
|
|
20230918,153700,48117900,5570,5570,5570,5570,0
|
|
20230918,153600,48117900,5570,5570,5570,5570,0
|
|
20230918,153500,48117900,5570,5570,5570,5570,0
|
|
20230918,153400,48117900,5570,5570,5570,5570,0
|
|
20230918,153300,48117900,5570,5570,5570,5570,0
|
|
20230918,153200,48117900,5570,5570,5570,5570,0
|
|
20230918,153100,48117900,5570,5570,5570,5570,0
|
|
20230918,153000,48117900,5570,5570,5570,5570,210
|
|
20230918,152900,46948200,5610,5610,5610,5610,0
|
|
20230918,152800,46948200,5610,5610,5610,5610,0
|
|
20230918,152700,46948200,5610,5610,5610,5610,0
|
|
20230918,152600,46948200,5610,5610,5610,5610,0
|
|
20230918,152500,46948200,5610,5610,5610,5610,0
|
|
20230918,152400,46948200,5610,5610,5610,5610,0
|
|
20230918,152300,46948200,5610,5610,5610,5610,0
|
|
20230918,152200,46948200,5610,5610,5610,5610,0
|
|
20230918,152100,46948200,5610,5610,5610,5610,0
|
|
20230918,152000,46948200,5610,5610,5610,5610,0
|
|
20230918,151900,46948200,5610,5610,5610,5610,0
|
|
20230918,151800,46948200,5610,5610,5610,5610,0
|
|
20230918,151700,46948200,5610,5610,5610,5610,0
|
|
20230918,151600,46948200,5610,5610,5610,5610,0
|
|
20230918,151500,46948200,5610,5610,5610,5610,0
|
|
20230918,151400,46948200,5610,5610,5610,5610,0
|
|
20230918,151300,46948200,5610,5610,5610,5610,0
|
|
20230918,151200,46948200,5610,5610,5610,5610,0
|
|
20230918,151100,46948200,5610,5610,5610,5610,0
|
|
20230918,151000,46948200,5610,5610,5610,5610,0
|
|
20230918,150900,46948200,5610,5610,5610,5610,0
|
|
20230918,150800,46948200,5610,5610,5610,5610,4
|
|
20230918,150700,46925760,5610,5610,5610,5610,0
|
|
20230918,150600,46925760,5610,5610,5610,5610,1
|
|
20230918,150500,46920150,5570,5570,5570,5570,0
|
|
20230918,150400,46920150,5570,5570,5570,5570,0
|
|
20230918,150300,46920150,5570,5570,5570,5570,0
|
|
20230918,150200,46920150,5570,5580,5580,5570,49
|
|
20230918,150100,46647210,5620,5620,5620,5620,0
|
|
20230918,150000,46647210,5620,5620,5620,5620,0
|
|
20230918,145900,46647210,5620,5620,5620,5620,0
|
|
20230918,145800,46647210,5620,5620,5620,5620,0
|
|
20230918,145700,46647210,5620,5620,5620,5620,0
|
|
20230918,145600,46647210,5620,5620,5620,5620,226
|
|
20230918,145500,45377090,5580,5580,5580,5580,0
|
|
20230918,145400,45377090,5580,5580,5580,5580,0
|
|
20230918,145300,45377090,5580,5580,5580,5580,0
|
|
20230918,145200,45377090,5580,5580,5580,5580,1
|
|
20230918,145100,45371510,5620,5620,5620,5620,0
|
|
20230918,145000,45371510,5620,5620,5620,5620,0
|
|
20230918,144900,45371510,5620,5620,5620,5620,1
|
|
20230918,144800,45365890,5620,5620,5620,5620,0
|
|
20230918,144700,45365890,5620,5600,5620,5600,275
|
|
20230918,144600,43822550,5570,5570,5570,5570,0
|
|
20230918,144500,43822550,5570,5570,5570,5570,0
|
|
20230918,144400,43822550,5570,5570,5570,5570,0
|
|
20230918,144300,43822550,5570,5570,5570,5570,1
|
|
20230918,144200,43816980,5620,5620,5620,5620,0
|
|
20230918,144100,43816980,5620,5620,5620,5620,0
|
|
20230918,144000,43816980,5620,5620,5620,5620,0
|
|
20230918,143900,43816980,5620,5620,5620,5620,0
|
|
20230918,143800,43816980,5620,5620,5620,5620,0
|
|
20230918,143700,43816980,5620,5580,5620,5580,274
|
|
20230918,143600,42281620,5570,5570,5570,5570,0
|
|
20230918,143500,42281620,5570,5570,5570,5570,25
|
|
20230918,143400,42142370,5570,5570,5570,5570,0
|
|
20230918,143300,42142370,5570,5570,5570,5570,1
|
|
20230918,143200,42136800,5570,5570,5570,5570,0
|
|
20230918,143100,42136800,5570,5570,5570,5570,0
|
|
20230918,143000,42136800,5570,5570,5570,5570,0
|
|
20230918,142900,42136800,5570,5570,5570,5570,0
|
|
20230918,142800,42136800,5570,5570,5570,5570,0
|
|
20230918,142700,42136800,5570,5570,5570,5570,0
|
|
20230918,142600,42136800,5570,5570,5570,5570,9
|
|
20230918,142500,42086670,5550,5550,5550,5550,0
|
|
20230918,142400,42086670,5550,5550,5550,5550,1
|
|
20230918,142300,42081120,5550,5550,5550,5550,0
|
|
20230918,142200,42081120,5550,5550,5550,5550,0
|
|
20230918,142100,42081120,5550,5550,5550,5550,0
|
|
20230918,142000,42081120,5550,5550,5550,5550,0
|
|
20230918,141900,42081120,5550,5550,5550,5550,0
|
|
20230918,141800,42081120,5550,5550,5550,5550,0
|
|
20230918,141700,42081120,5550,5550,5550,5550,0
|
|
20230918,141600,42081120,5550,5550,5550,5550,0
|
|
20230918,141500,42081120,5550,5550,5550,5550,0
|
|
20230918,141400,42081120,5550,5550,5550,5550,1
|
|
20230918,141300,42075570,5550,5550,5550,5550,0
|
|
20230918,141200,42075570,5550,5550,5550,5550,0
|
|
20230918,141100,42075570,5550,5550,5550,5550,0
|
|
20230918,141000,42075570,5550,5550,5550,5550,25
|
|
20230918,140900,41936820,5560,5560,5560,5560,1
|
|
20230918,140800,41931260,5550,5550,5550,5550,0
|
|
20230918,140700,41931260,5550,5550,5550,5550,0
|
|
20230918,140600,41931260,5550,5550,5550,5550,0
|
|
20230918,140500,41931260,5550,5550,5550,5550,1
|
|
20230918,140400,41925710,5550,5550,5550,5550,0
|
|
20230918,140300,41925710,5550,5550,5550,5550,0
|
|
20230918,140200,41925710,5550,5550,5550,5550,0
|
|
20230918,140100,41925710,5550,5550,5550,5550,0
|
|
20230918,140000,41925710,5550,5550,5550,5550,0
|
|
20230918,135900,41925710,5550,5550,5550,5550,0
|
|
20230918,135800,41925710,5550,5550,5550,5550,0
|
|
20230918,135700,41925710,5550,5550,5550,5550,0
|
|
20230918,135600,41925710,5550,5550,5550,5550,0
|
|
20230918,135500,41925710,5550,5550,5550,5550,211
|
|
20230918,135400,40754660,5550,5550,5550,5550,0
|
|
20230918,135300,40754660,5550,5550,5550,5550,0
|
|
20230918,135200,40754660,5550,5550,5550,5550,0
|
|
20230918,135100,40754660,5550,5550,5550,5550,0
|
|
20230918,135000,40754660,5550,5550,5550,5550,0
|
|
20230918,134900,40754660,5550,5540,5550,5540,701
|
|
20230918,134800,36867810,5510,5530,5530,5510,255
|
|
20230918,134700,35462180,5530,5530,5530,5530,0
|
|
20230918,134600,35462180,5530,5530,5530,5530,1
|
|
20230918,134500,35456650,5540,5540,5540,5540,118
|
|
20230918,134400,34802930,5550,5550,5550,5550,1131
|
|
20230918,134300,28525880,5550,5550,5550,5550,0
|
|
20230918,134200,28525880,5550,5550,5550,5550,0
|
|
20230918,134100,28525880,5550,5550,5550,5550,0
|
|
20230918,134000,28525880,5550,5550,5550,5550,0
|
|
20230918,133900,28525880,5550,5550,5550,5550,0
|
|
20230918,133800,28525880,5550,5550,5550,5550,0
|
|
20230918,133700,28525880,5550,5550,5550,5550,0
|
|
20230918,133600,28525880,5550,5550,5550,5550,1
|
|
20230918,133500,28520330,5550,5550,5550,5550,0
|
|
20230918,133400,28520330,5550,5550,5550,5550,0
|
|
20230918,133300,28520330,5550,5550,5550,5550,0
|
|
20230918,133200,28520330,5550,5550,5550,5550,0
|
|
20230918,133100,28520330,5550,5550,5550,5550,0
|
|
20230918,133000,28520330,5550,5550,5550,5550,0
|
|
20230918,132900,28520330,5550,5550,5550,5550,0
|
|
20230918,132800,28520330,5550,5550,5550,5550,0
|
|
20230918,132700,28520330,5550,5550,5550,5550,1
|
|
20230918,132600,28514780,5550,5550,5550,5550,0
|
|
20230918,132500,28514780,5550,5550,5550,5550,0
|
|
20230918,132400,28514780,5550,5550,5550,5550,0
|
|
20230918,132300,28514780,5550,5550,5550,5550,0
|
|
20230918,132200,28514780,5550,5550,5550,5550,0
|
|
20230918,132100,28514780,5550,5550,5550,5550,0
|
|
20230918,132000,28514780,5550,5550,5550,5550,26
|
|
20230918,131900,28370480,5550,5550,5550,5550,0
|
|
20230918,131800,28370480,5550,5550,5550,5550,0
|
|
20230918,131700,28370480,5550,5550,5550,5550,1
|
|
20230918,131600,28364930,5550,5550,5550,5550,0
|
|
20230918,131500,28364930,5550,5550,5550,5550,0
|
|
20230918,131400,28364930,5550,5550,5550,5550,0
|
|
20230918,131300,28364930,5550,5550,5550,5550,0
|
|
20230918,131200,28364930,5550,5550,5550,5550,0
|
|
20230918,131100,28364930,5550,5550,5550,5550,0
|
|
20230918,131000,28364930,5550,5550,5550,5550,57
|
|
20230918,130900,28048580,5550,5550,5550,5550,0
|
|
20230918,130800,28048580,5550,5550,5550,5550,1
|
|
20230918,130700,28043030,5550,5550,5550,5550,0
|
|
20230918,130600,28043030,5550,5550,5550,5550,0
|
|
20230918,130500,28043030,5550,5550,5550,5550,0
|
|
20230918,130400,28043030,5550,5550,5550,5550,0
|
|
20230918,130300,28043030,5550,5550,5550,5550,0
|
|
20230918,130200,28043030,5550,5550,5550,5550,0
|
|
20230918,130100,28043030,5550,5550,5550,5550,0
|
|
20230918,130000,28043030,5550,5550,5550,5550,0
|
|
20230918,125900,28043030,5550,5550,5550,5550,0
|
|
20230918,125800,28043030,5550,5550,5550,5550,1
|
|
20230918,125700,28037480,5550,5550,5550,5550,0
|
|
20230918,125600,28037480,5550,5550,5550,5550,0
|
|
20230918,125500,28037480,5550,5550,5550,5550,26
|
|
20230918,125400,27893180,5550,5550,5550,5550,0
|
|
20230918,125300,27893180,5550,5550,5550,5550,0
|
|
20230918,125200,27893180,5550,5550,5550,5550,0
|
|
20230918,125100,27893180,5550,5540,5550,5540,537
|
|
20230918,125000,24916650,5510,5510,5510,5510,0
|
|
20230918,124900,24916650,5510,5510,5510,5510,1
|
|
20230918,124800,24911140,5520,5520,5520,5520,0
|
|
20230918,124700,24911140,5520,5520,5520,5520,0
|
|
20230918,124600,24911140,5520,5520,5520,5520,0
|
|
20230918,124500,24911140,5520,5520,5520,5520,0
|
|
20230918,124400,24911140,5520,5520,5520,5520,0
|
|
20230918,124300,24911140,5520,5520,5520,5520,0
|
|
20230918,124200,24911140,5520,5520,5520,5520,0
|
|
20230918,124100,24911140,5520,5530,5530,5520,350
|
|
20230918,124000,22978610,5530,5530,5530,5530,0
|
|
20230918,123900,22978610,5530,5530,5530,5530,1
|
|
20230918,123800,22973080,5530,5530,5530,5530,0
|
|
20230918,123700,22973080,5530,5530,5530,5530,0
|
|
20230918,123600,22973080,5530,5530,5530,5530,0
|
|
20230918,123500,22973080,5530,5530,5530,5530,0
|
|
20230918,123400,22973080,5530,5530,5530,5530,0
|
|
20230918,123300,22973080,5530,5530,5530,5530,0
|
|
20230918,123200,22973080,5530,5530,5530,5530,0
|
|
20230918,123100,22973080,5530,5530,5530,5530,0
|
|
20230918,123000,22973080,5530,5530,5530,5530,27
|
|
20230918,122900,22823770,5560,5560,5560,5560,0
|
|
20230918,122800,22823770,5560,5560,5560,5560,0
|
|
20230918,122700,22823770,5560,5560,5560,5560,0
|
|
20230918,122600,22823770,5560,5560,5560,5560,0
|
|
20230918,122500,22823770,5560,5560,5560,5530,1802
|
|
20230918,122400,12831420,5560,5560,5560,5560,0
|
|
20230918,122300,12831420,5560,5560,5560,5560,0
|
|
20230918,122200,12831420,5560,5560,5560,5560,0
|
|
20230918,122100,12831420,5560,5560,5560,5560,0
|
|
20230918,122000,12831420,5560,5560,5560,5560,1
|
|
20230918,121900,12825860,5560,5560,5560,5560,0
|
|
20230918,121800,12825860,5560,5560,5560,5560,0
|
|
20230918,121700,12825860,5560,5560,5560,5560,0
|
|
20230918,121600,12825860,5560,5560,5560,5560,0
|
|
20230918,121500,12825860,5560,5560,5560,5560,0
|
|
20230918,121400,12825860,5560,5560,5560,5560,0
|
|
20230918,121300,12825860,5560,5560,5560,5560,0
|
|
20230918,121200,12825860,5560,5560,5560,5560,0
|
|
20230918,121100,12825860,5560,5560,5560,5560,1
|
|
20230918,121000,12820300,5580,5580,5580,5580,0
|
|
20230918,120900,12820300,5580,5580,5580,5580,0
|
|
20230918,120800,12820300,5580,5580,5580,5580,0
|
|
20230918,120700,12820300,5580,5580,5580,5580,0
|
|
20230918,120600,12820300,5580,5580,5580,5580,0
|
|
20230918,120500,12820300,5580,5580,5580,5580,0
|
|
20230918,120400,12820300,5580,5580,5580,5580,1
|
|
20230918,120300,12814720,5560,5560,5560,5560,0
|
|
20230918,120200,12814720,5560,5560,5560,5560,0
|
|
20230918,120100,12814720,5560,5560,5560,5560,1
|
|
20230918,120000,12809160,5560,5560,5560,5560,0
|
|
20230918,115900,12809160,5560,5560,5560,5560,0
|
|
20230918,115800,12809160,5560,5560,5560,5560,0
|
|
20230918,115700,12809160,5560,5560,5560,5560,0
|
|
20230918,115600,12809160,5560,5560,5560,5560,0
|
|
20230918,115500,12809160,5560,5560,5560,5560,0
|
|
20230918,115400,12809160,5560,5560,5560,5560,0
|
|
20230918,115300,12809160,5560,5560,5560,5560,0
|
|
20230918,115200,12809160,5560,5560,5560,5560,1
|
|
20230918,115100,12803600,5560,5560,5560,5560,0
|
|
20230918,115000,12803600,5560,5560,5560,5560,0
|
|
20230918,114900,12803600,5560,5560,5560,5560,0
|
|
20230918,114800,12803600,5560,5560,5560,5560,0
|
|
20230918,114700,12803600,5560,5560,5560,5560,0
|
|
20230918,114600,12803600,5560,5560,5560,5560,0
|
|
20230918,114500,12803600,5560,5560,5560,5560,0
|
|
20230918,114400,12803600,5560,5560,5560,5560,0
|
|
20230918,114300,12803600,5560,5560,5560,5560,0
|
|
20230918,114200,12803600,5560,5560,5560,5560,1
|
|
20230918,114100,12798040,5570,5570,5570,5570,0
|
|
20230918,114000,12798040,5570,5570,5570,5570,0
|
|
20230918,113900,12798040,5570,5570,5570,5570,0
|
|
20230918,113800,12798040,5570,5570,5570,5570,1
|
|
20230918,113700,12792470,5570,5570,5570,5570,0
|
|
20230918,113600,12792470,5570,5570,5570,5570,0
|
|
20230918,113500,12792470,5570,5570,5570,5570,9
|
|
20230918,113400,12742340,5560,5560,5560,5560,0
|
|
20230918,113300,12742340,5560,5560,5560,5560,1
|
|
20230918,113200,12736780,5560,5560,5560,5560,0
|
|
20230918,113100,12736780,5560,5560,5560,5560,0
|
|
20230918,113000,12736780,5560,5560,5560,5560,0
|
|
20230918,112900,12736780,5560,5560,5560,5560,0
|
|
20230918,112800,12736780,5560,5560,5560,5560,0
|
|
20230918,112700,12736780,5560,5560,5560,5560,0
|
|
20230918,112600,12736780,5560,5560,5560,5560,0
|
|
20230918,112500,12736780,5560,5560,5560,5560,0
|
|
20230918,112400,12736780,5560,5560,5560,5560,0
|
|
20230918,112300,12736780,5560,5560,5560,5560,1
|
|
20230918,112200,12731220,5560,5560,5560,5560,50
|
|
20230918,112100,12453220,5560,5560,5560,5560,0
|
|
20230918,112000,12453220,5560,5560,5560,5560,0
|
|
20230918,111900,12453220,5560,5560,5560,5560,90
|
|
20230918,111800,11952820,5560,5560,5560,5560,0
|
|
20230918,111700,11952820,5560,5560,5560,5560,0
|
|
20230918,111600,11952820,5560,5560,5560,5560,0
|
|
20230918,111500,11952820,5560,5560,5560,5560,0
|
|
20230918,111400,11952820,5560,5560,5560,5560,1
|
|
20230918,111300,11947260,5590,5590,5590,5590,0
|
|
20230918,111200,11947260,5590,5590,5590,5590,0
|
|
20230918,111100,11947260,5590,5590,5590,5590,20
|
|
20230918,111000,11835460,5560,5560,5560,5560,0
|
|
20230918,110900,11835460,5560,5560,5560,5560,0
|
|
20230918,110800,11835460,5560,5560,5560,5560,0
|
|
20230918,110700,11835460,5560,5560,5560,5560,0
|
|
20230918,110600,11835460,5560,5560,5560,5560,0
|
|
20230918,110500,11835460,5560,5560,5560,5560,0
|
|
20230918,110400,11835460,5560,5560,5560,5560,1
|
|
20230918,110300,11829900,5560,5560,5560,5560,0
|
|
20230918,110200,11829900,5560,5560,5560,5560,0
|
|
20230918,110100,11829900,5560,5560,5560,5560,0
|
|
20230918,110000,11829900,5560,5560,5560,5560,0
|
|
20230918,105900,11829900,5560,5560,5560,5560,0
|
|
20230918,105800,11829900,5560,5560,5560,5560,0
|
|
20230918,105700,11829900,5560,5570,5570,5560,148
|
|
20230918,105600,11005600,5570,5570,5570,5570,0
|
|
20230918,105500,11005600,5570,5570,5570,5570,1
|
|
20230918,105400,11000030,5600,5600,5600,5600,0
|
|
20230918,105300,11000030,5600,5600,5600,5600,0
|
|
20230918,105200,11000030,5600,5600,5600,5600,1
|
|
20230918,105100,10994430,5570,5570,5570,5570,0
|
|
20230918,105000,10994430,5570,5580,5580,5570,149
|
|
20230918,104900,10164480,5580,5580,5580,5580,0
|
|
20230918,104800,10164480,5580,5580,5580,5580,0
|
|
20230918,104700,10164480,5580,5580,5580,5580,0
|
|
20230918,104600,10164480,5580,5580,5580,5580,0
|
|
20230918,104500,10164480,5580,5580,5580,5580,1
|
|
20230918,104400,10158900,5580,5580,5580,5580,0
|
|
20230918,104300,10158900,5580,5580,5580,5580,0
|
|
20230918,104200,10158900,5580,5580,5580,5580,10
|
|
20230918,104100,10103100,5580,5580,5580,5580,5
|
|
20230918,104000,10075200,5570,5570,5570,5570,0
|
|
20230918,103900,10075200,5570,5570,5570,5570,54
|
|
20230918,103800,9774420,5560,5560,5560,5560,0
|
|
20230918,103700,9774420,5560,5560,5560,5560,0
|
|
20230918,103600,9774420,5560,5560,5560,5560,1
|
|
20230918,103500,9768860,5560,5560,5560,5560,0
|
|
20230918,103400,9768860,5560,5560,5560,5560,0
|
|
20230918,103300,9768860,5560,5560,5560,5560,0
|
|
20230918,103200,9768860,5560,5560,5560,5560,0
|
|
20230918,103100,9768860,5560,5560,5560,5560,0
|
|
20230918,103000,9768860,5560,5560,5560,5560,0
|
|
20230918,102900,9768860,5560,5560,5560,5560,0
|
|
20230918,102800,9768860,5560,5560,5560,5560,0
|
|
20230918,102700,9768860,5560,5560,5560,5560,0
|
|
20230918,102600,9768860,5560,5560,5560,5560,1
|
|
20230918,102500,9763300,5570,5570,5570,5570,0
|
|
20230918,102400,9763300,5570,5570,5570,5570,3
|
|
20230918,102300,9746590,5570,5570,5570,5570,0
|
|
20230918,102200,9746590,5570,5570,5570,5570,0
|
|
20230918,102100,9746590,5570,5570,5570,5570,0
|
|
20230918,102000,9746590,5570,5570,5570,5570,0
|
|
20230918,101900,9746590,5570,5570,5570,5570,1
|
|
20230918,101800,9741020,5560,5560,5560,5560,0
|
|
20230918,101700,9741020,5560,5560,5560,5560,23
|
|
20230918,101600,9613140,5560,5560,5560,5560,0
|
|
20230918,101500,9613140,5560,5560,5560,5560,0
|
|
20230918,101400,9613140,5560,5560,5560,5560,0
|
|
20230918,101300,9613140,5560,5560,5560,5560,0
|
|
20230918,101200,9613140,5560,5560,5560,5560,0
|
|
20230918,101100,9613140,5560,5560,5560,5560,0
|
|
20230918,101000,9613140,5560,5560,5560,5560,18
|
|
20230918,100900,9513060,5560,5560,5560,5560,0
|
|
20230918,100800,9513060,5560,5560,5560,5560,0
|
|
20230918,100700,9513060,5560,5560,5560,5560,1
|
|
20230918,100600,9507500,5560,5560,5560,5560,0
|
|
20230918,100500,9507500,5560,5560,5560,5560,0
|
|
20230918,100400,9507500,5560,5560,5560,5560,0
|
|
20230918,100300,9507500,5560,5560,5560,5560,0
|
|
20230918,100200,9507500,5560,5560,5560,5560,0
|
|
20230918,100100,9507500,5560,5560,5560,5560,0
|
|
20230918,100000,9507500,5560,5560,5560,5560,0
|
|
20230918,095900,9507500,5560,5560,5560,5560,0
|
|
20230918,095800,9507500,5560,5560,5560,5560,1
|
|
20230918,095700,9501940,5560,5560,5560,5560,0
|
|
20230918,095600,9501940,5560,5560,5560,5560,0
|
|
20230918,095500,9501940,5560,5560,5560,5560,0
|
|
20230918,095400,9501940,5560,5560,5560,5560,0
|
|
20230918,095300,9501940,5560,5560,5560,5560,0
|
|
20230918,095200,9501940,5560,5560,5560,5560,0
|
|
20230918,095100,9501940,5560,5560,5560,5560,0
|
|
20230918,095000,9501940,5560,5560,5560,5560,0
|
|
20230918,094900,9501940,5560,5560,5560,5560,0
|
|
20230918,094800,9501940,5560,5560,5560,5560,1
|
|
20230918,094700,9496380,5560,5560,5560,5560,0
|
|
20230918,094600,9496380,5560,5560,5560,5560,15
|
|
20230918,094500,9412980,5560,5560,5560,5560,10
|
|
20230918,094400,9357380,5560,5560,5560,5560,0
|
|
20230918,094300,9357380,5560,5560,5560,5560,0
|
|
20230918,094200,9357380,5560,5560,5560,5560,13
|
|
20230918,094100,9285100,5560,5560,5560,5560,0
|
|
20230918,094000,9285100,5560,5560,5560,5560,0
|
|
20230918,093900,9285100,5560,5570,5570,5560,8
|
|
20230918,093800,9240550,5570,5560,5570,5560,102
|
|
20230918,093700,8673410,5560,5560,5560,5560,0
|
|
20230918,093600,8673410,5560,5560,5560,5560,51
|
|
20230918,093500,8389850,5560,5560,5560,5560,0
|
|
20230918,093400,8389850,5560,5560,5560,5560,0
|
|
20230918,093300,8389850,5560,5560,5560,5560,0
|
|
20230918,093200,8389850,5560,5560,5560,5560,0
|
|
20230918,093100,8389850,5560,5560,5560,5560,0
|
|
20230918,093000,8389850,5560,5560,5560,5560,0
|
|
20230918,092900,8389850,5560,5560,5560,5560,1
|
|
20230918,092800,8384290,5570,5570,5570,5570,0
|
|
20230918,092700,8384290,5570,5570,5570,5570,0
|
|
20230918,092600,8384290,5570,5570,5570,5570,0
|
|
20230918,092500,8384290,5570,5570,5570,5570,0
|
|
20230918,092400,8384290,5570,5570,5570,5570,0
|
|
20230918,092300,8384290,5570,5570,5570,5570,0
|
|
20230918,092200,8384290,5570,5570,5570,5570,0
|
|
20230918,092100,8384290,5570,5590,5590,5570,453
|
|
20230918,092000,5860500,5600,5600,5600,5590,158
|
|
20230918,091900,4976160,5600,5600,5600,5600,0
|
|
20230918,091800,4976160,5600,5600,5600,5600,0
|
|
20230918,091700,4976160,5600,5600,5600,5600,18
|
|
20230918,091600,4875360,5590,5590,5590,5590,0
|
|
20230918,091500,4875360,5590,5590,5590,5590,46
|
|
20230918,091400,4618220,5590,5590,5590,5590,0
|
|
20230918,091300,4618220,5590,5590,5590,5590,0
|
|
20230918,091200,4618220,5590,5590,5590,5590,0
|
|
20230918,091100,4618220,5590,5590,5590,5590,0
|
|
20230918,091000,4618220,5590,5580,5590,5580,41
|
|
20230918,090900,4389130,5580,5580,5580,5580,0
|
|
20230918,090800,4389130,5580,5580,5580,5580,3
|
|
20230918,090700,4372390,5590,5580,5590,5580,10
|
|
20230918,090600,4316520,5580,5580,5580,5580,0
|
|
20230918,090500,4316520,5580,5580,5580,5580,15
|
|
20230918,090400,4232820,5580,5580,5580,5580,0
|
|
20230918,090300,4232820,5580,5580,5580,5580,0
|
|
20230918,090200,4232820,5580,5580,5580,5580,0
|
|
20230918,090100,4232820,5580,5560,5580,5560,195
|
|
20230918,090000,3146850,5550,5550,5550,5550,567
|