658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195500,19421110,5560,5560,5560,5560,532
|
|
20230919,195400,19421110,5560,5560,5560,5560,0
|
|
20230919,195300,19421110,5560,5560,5560,5560,0
|
|
20230919,195200,19421110,5560,5560,5560,5560,0
|
|
20230919,195100,19421110,5560,5560,5560,5560,0
|
|
20230919,195000,19421110,5560,5560,5560,5560,0
|
|
20230919,194900,19421110,5560,5560,5560,5560,0
|
|
20230919,194800,19421110,5560,5560,5560,5560,0
|
|
20230919,194700,19421110,5560,5560,5560,5560,0
|
|
20230919,194600,19421110,5560,5560,5560,5560,0
|
|
20230919,194500,19421110,5560,5560,5560,5560,0
|
|
20230919,194400,19421110,5560,5560,5560,5560,0
|
|
20230919,194300,19421110,5560,5560,5560,5560,0
|
|
20230919,194200,19421110,5560,5560,5560,5560,0
|
|
20230919,194100,19421110,5560,5560,5560,5560,0
|
|
20230919,194000,19421110,5560,5560,5560,5560,0
|
|
20230919,193900,19421110,5560,5560,5560,5560,0
|
|
20230919,193800,19421110,5560,5560,5560,5560,0
|
|
20230919,193700,19421110,5560,5560,5560,5560,0
|
|
20230919,193600,19421110,5560,5560,5560,5560,0
|
|
20230919,193500,19421110,5560,5560,5560,5560,0
|
|
20230919,193400,19421110,5560,5560,5560,5560,0
|
|
20230919,193300,19421110,5560,5560,5560,5560,0
|
|
20230919,193200,19421110,5560,5560,5560,5560,0
|
|
20230919,193100,19421110,5560,5560,5560,5560,0
|
|
20230919,193000,19421110,5560,5560,5560,5560,0
|
|
20230919,192900,19421110,5560,5560,5560,5560,0
|
|
20230919,192800,19421110,5560,5560,5560,5560,0
|
|
20230919,192700,19421110,5560,5560,5560,5560,0
|
|
20230919,192600,19421110,5560,5560,5560,5560,0
|
|
20230919,192500,19421110,5560,5560,5560,5560,532
|
|
20230919,192400,19421110,5560,5560,5560,5560,0
|
|
20230919,192300,19421110,5560,5560,5560,5560,0
|
|
20230919,192200,19421110,5560,5560,5560,5560,0
|
|
20230919,192100,19421110,5560,5560,5560,5560,0
|
|
20230919,192000,19421110,5560,5560,5560,5560,0
|
|
20230919,191900,19421110,5560,5560,5560,5560,0
|
|
20230919,191800,19421110,5560,5560,5560,5560,0
|
|
20230919,191700,19421110,5560,5560,5560,5560,0
|
|
20230919,191600,19421110,5560,5560,5560,5560,0
|
|
20230919,191500,19421110,5560,5560,5560,5560,0
|
|
20230919,191400,19421110,5560,5560,5560,5560,0
|
|
20230919,191300,19421110,5560,5560,5560,5560,0
|
|
20230919,191200,19421110,5560,5560,5560,5560,0
|
|
20230919,191100,19421110,5560,5560,5560,5560,0
|
|
20230919,191000,19421110,5560,5560,5560,5560,0
|
|
20230919,190900,19421110,5560,5560,5560,5560,0
|
|
20230919,190800,19421110,5560,5560,5560,5560,0
|
|
20230919,190700,19421110,5560,5560,5560,5560,0
|
|
20230919,190600,19421110,5560,5560,5560,5560,0
|
|
20230919,190500,19421110,5560,5560,5560,5560,0
|
|
20230919,190400,19421110,5560,5560,5560,5560,0
|
|
20230919,190300,19421110,5560,5560,5560,5560,0
|
|
20230919,190200,19421110,5560,5560,5560,5560,0
|
|
20230919,190100,19421110,5560,5560,5560,5560,0
|
|
20230919,190000,19421110,5560,5560,5560,5560,0
|
|
20230919,185900,19421110,5560,5560,5560,5560,0
|
|
20230919,185800,19421110,5560,5560,5560,5560,0
|
|
20230919,185700,19421110,5560,5560,5560,5560,0
|
|
20230919,185600,19421110,5560,5560,5560,5560,0
|
|
20230919,185500,19421110,5560,5560,5560,5560,532
|
|
20230919,185400,19421110,5560,5560,5560,5560,0
|
|
20230919,185300,19421110,5560,5560,5560,5560,0
|
|
20230919,185200,19421110,5560,5560,5560,5560,0
|
|
20230919,185100,19421110,5560,5560,5560,5560,0
|
|
20230919,185000,19421110,5560,5560,5560,5560,0
|
|
20230919,184900,19421110,5560,5560,5560,5560,0
|
|
20230919,184800,19421110,5560,5560,5560,5560,0
|
|
20230919,184700,19421110,5560,5560,5560,5560,0
|
|
20230919,184600,19421110,5560,5560,5560,5560,0
|
|
20230919,184500,19421110,5560,5560,5560,5560,0
|
|
20230919,184400,19421110,5560,5560,5560,5560,0
|
|
20230919,184300,19421110,5560,5560,5560,5560,0
|
|
20230919,184200,19421110,5560,5560,5560,5560,0
|
|
20230919,184100,19421110,5560,5560,5560,5560,0
|
|
20230919,184000,19421110,5560,5560,5560,5560,0
|
|
20230919,183900,19421110,5560,5560,5560,5560,0
|
|
20230919,183800,19421110,5560,5560,5560,5560,0
|
|
20230919,183700,19421110,5560,5560,5560,5560,0
|
|
20230919,183600,19421110,5560,5560,5560,5560,0
|
|
20230919,183500,19421110,5560,5560,5560,5560,0
|
|
20230919,183400,19421110,5560,5560,5560,5560,0
|
|
20230919,183300,19421110,5560,5560,5560,5560,0
|
|
20230919,183200,19421110,5560,5560,5560,5560,0
|
|
20230919,183100,19421110,5560,5560,5560,5560,0
|
|
20230919,183000,19421110,5560,5560,5560,5560,0
|
|
20230919,182900,19421110,5560,5560,5560,5560,0
|
|
20230919,182800,19421110,5560,5560,5560,5560,0
|
|
20230919,182700,19421110,5560,5560,5560,5560,0
|
|
20230919,182600,19421110,5560,5560,5560,5560,0
|
|
20230919,182500,19421110,5560,5560,5560,5560,532
|
|
20230919,182400,19421110,5560,5560,5560,5560,0
|
|
20230919,182300,19421110,5560,5560,5560,5560,0
|
|
20230919,182200,19421110,5560,5560,5560,5560,0
|
|
20230919,182100,19421110,5560,5560,5560,5560,0
|
|
20230919,182000,19421110,5560,5560,5560,5560,0
|
|
20230919,181900,19421110,5560,5560,5560,5560,0
|
|
20230919,181800,19421110,5560,5560,5560,5560,0
|
|
20230919,181700,19421110,5560,5560,5560,5560,0
|
|
20230919,181600,19421110,5560,5560,5560,5560,0
|
|
20230919,181500,19421110,5560,5560,5560,5560,0
|
|
20230919,181400,19421110,5560,5560,5560,5560,0
|
|
20230919,181300,19421110,5560,5560,5560,5560,0
|
|
20230919,181200,19421110,5560,5560,5560,5560,0
|
|
20230919,181100,19421110,5560,5560,5560,5560,0
|
|
20230919,181000,19421110,5560,5560,5560,5560,0
|
|
20230919,180900,19421110,5560,5560,5560,5560,0
|
|
20230919,180800,19421110,5560,5560,5560,5560,0
|
|
20230919,180700,19421110,5560,5560,5560,5560,0
|
|
20230919,180600,19421110,5560,5560,5560,5560,0
|
|
20230919,180500,19421110,5560,5560,5560,5560,0
|
|
20230919,180400,19421110,5560,5560,5560,5560,0
|
|
20230919,180300,19421110,5560,5560,5560,5560,0
|
|
20230919,180200,19421110,5560,5560,5560,5560,0
|
|
20230919,180100,19421110,5560,5560,5560,5560,0
|
|
20230919,180000,19421110,5560,5560,5560,5560,0
|
|
20230919,175900,19421110,5560,5560,5560,5560,0
|
|
20230919,175800,19421110,5560,5560,5560,5560,0
|
|
20230919,175700,19421110,5560,5560,5560,5560,0
|
|
20230919,175600,19421110,5560,5560,5560,5560,0
|
|
20230919,175500,19421110,5560,5560,5560,5560,532
|
|
20230919,175400,19421110,5560,5560,5560,5560,0
|
|
20230919,175300,19421110,5560,5560,5560,5560,0
|
|
20230919,175200,19421110,5560,5560,5560,5560,0
|
|
20230919,175100,19421110,5560,5560,5560,5560,0
|
|
20230919,175000,19421110,5560,5560,5560,5560,0
|
|
20230919,174900,19421110,5560,5560,5560,5560,0
|
|
20230919,174800,19421110,5560,5560,5560,5560,0
|
|
20230919,174700,19421110,5560,5560,5560,5560,0
|
|
20230919,174600,19421110,5560,5560,5560,5560,0
|
|
20230919,174500,19421110,5560,5560,5560,5560,0
|
|
20230919,174400,19421110,5560,5560,5560,5560,0
|
|
20230919,174300,19421110,5560,5560,5560,5560,0
|
|
20230919,174200,19421110,5560,5560,5560,5560,0
|
|
20230919,174100,19421110,5560,5560,5560,5560,0
|
|
20230919,174000,19421110,5560,5560,5560,5560,0
|
|
20230919,173900,19421110,5560,5560,5560,5560,0
|
|
20230919,173800,19421110,5560,5560,5560,5560,0
|
|
20230919,173700,19421110,5560,5560,5560,5560,0
|
|
20230919,173600,19421110,5560,5560,5560,5560,0
|
|
20230919,173500,19421110,5560,5560,5560,5560,0
|
|
20230919,173400,19421110,5560,5560,5560,5560,0
|
|
20230919,173300,19421110,5560,5560,5560,5560,0
|
|
20230919,173200,19421110,5560,5560,5560,5560,0
|
|
20230919,173100,19421110,5560,5560,5560,5560,0
|
|
20230919,173000,19421110,5560,5560,5560,5560,0
|
|
20230919,172900,19421110,5560,5560,5560,5560,0
|
|
20230919,172800,19421110,5560,5560,5560,5560,0
|
|
20230919,172700,19421110,5560,5560,5560,5560,0
|
|
20230919,172600,19421110,5560,5560,5560,5560,0
|
|
20230919,172500,19421110,5560,5560,5560,5560,532
|
|
20230919,172400,19421110,5560,5560,5560,5560,0
|
|
20230919,172300,19421110,5560,5560,5560,5560,0
|
|
20230919,172200,19421110,5560,5560,5560,5560,0
|
|
20230919,172100,19421110,5560,5560,5560,5560,0
|
|
20230919,172000,19421110,5560,5560,5560,5560,0
|
|
20230919,171900,19421110,5560,5560,5560,5560,0
|
|
20230919,171800,19421110,5560,5560,5560,5560,0
|
|
20230919,171700,19421110,5560,5560,5560,5560,0
|
|
20230919,171600,19421110,5560,5560,5560,5560,0
|
|
20230919,171500,19421110,5560,5560,5560,5560,0
|
|
20230919,171400,19421110,5560,5560,5560,5560,0
|
|
20230919,171300,19421110,5560,5560,5560,5560,0
|
|
20230919,171200,19421110,5560,5560,5560,5560,0
|
|
20230919,171100,19421110,5560,5560,5560,5560,0
|
|
20230919,171000,19421110,5560,5560,5560,5560,0
|
|
20230919,170900,19421110,5560,5560,5560,5560,0
|
|
20230919,170800,19421110,5560,5560,5560,5560,0
|
|
20230919,170700,19421110,5560,5560,5560,5560,0
|
|
20230919,170600,19421110,5560,5560,5560,5560,0
|
|
20230919,170500,19421110,5560,5560,5560,5560,0
|
|
20230919,170400,19421110,5560,5560,5560,5560,0
|
|
20230919,170300,19421110,5560,5560,5560,5560,0
|
|
20230919,170200,19421110,5560,5560,5560,5560,0
|
|
20230919,170100,19421110,5560,5560,5560,5560,0
|
|
20230919,170000,19421110,5560,5560,5560,5560,0
|
|
20230919,165900,19421110,5560,5560,5560,5560,0
|
|
20230919,165800,19421110,5560,5560,5560,5560,0
|
|
20230919,165700,19421110,5560,5560,5560,5560,0
|
|
20230919,165600,19421110,5560,5560,5560,5560,0
|
|
20230919,165500,19421110,5560,5560,5560,5560,532
|
|
20230919,165400,19421110,5560,5560,5560,5560,0
|
|
20230919,165300,19421110,5560,5560,5560,5560,0
|
|
20230919,165200,19421110,5560,5560,5560,5560,0
|
|
20230919,165100,19421110,5560,5560,5560,5560,0
|
|
20230919,165000,19421110,5560,5560,5560,5560,0
|
|
20230919,164900,19421110,5560,5560,5560,5560,0
|
|
20230919,164800,19421110,5560,5560,5560,5560,0
|
|
20230919,164700,19421110,5560,5560,5560,5560,0
|
|
20230919,164600,19421110,5560,5560,5560,5560,0
|
|
20230919,164500,19421110,5560,5560,5560,5560,0
|
|
20230919,164400,19421110,5560,5560,5560,5560,0
|
|
20230919,164300,19421110,5560,5560,5560,5560,0
|
|
20230919,164200,19421110,5560,5560,5560,5560,0
|
|
20230919,164100,19421110,5560,5560,5560,5560,0
|
|
20230919,164000,19421110,5560,5560,5560,5560,0
|
|
20230919,163900,19421110,5560,5560,5560,5560,0
|
|
20230919,163800,19421110,5560,5560,5560,5560,0
|
|
20230919,163700,19421110,5560,5560,5560,5560,0
|
|
20230919,163600,19421110,5560,5560,5560,5560,0
|
|
20230919,163500,19421110,5560,5560,5560,5560,0
|
|
20230919,163400,19421110,5560,5560,5560,5560,0
|
|
20230919,163300,19421110,5560,5560,5560,5560,0
|
|
20230919,163200,19421110,5560,5560,5560,5560,0
|
|
20230919,163100,19421110,5560,5560,5560,5560,0
|
|
20230919,163000,19421110,5560,5560,5560,5560,0
|
|
20230919,162900,19421110,5560,5560,5560,5560,0
|
|
20230919,162800,19421110,5560,5560,5560,5560,0
|
|
20230919,162700,19421110,5560,5560,5560,5560,0
|
|
20230919,162600,19421110,5560,5560,5560,5560,0
|
|
20230919,162500,19421110,5560,5560,5560,5560,532
|
|
20230919,162400,19421110,5560,5560,5560,5560,0
|
|
20230919,162300,19421110,5560,5560,5560,5560,0
|
|
20230919,162200,19421110,5560,5560,5560,5560,0
|
|
20230919,162100,19421110,5560,5560,5560,5560,0
|
|
20230919,162000,19421110,5560,5560,5560,5560,0
|
|
20230919,161900,19421110,5560,5560,5560,5560,0
|
|
20230919,161800,19421110,5560,5560,5560,5560,0
|
|
20230919,161700,19421110,5560,5560,5560,5560,0
|
|
20230919,161600,19421110,5560,5560,5560,5560,0
|
|
20230919,161500,19421110,5560,5560,5560,5560,0
|
|
20230919,161400,19421110,5560,5560,5560,5560,0
|
|
20230919,161300,19421110,5560,5560,5560,5560,0
|
|
20230919,161200,19421110,5560,5560,5560,5560,0
|
|
20230919,161100,19421110,5560,5560,5560,5560,0
|
|
20230919,161000,19421110,5560,5560,5560,5560,0
|
|
20230919,160900,19421110,5560,5560,5560,5560,0
|
|
20230919,160800,19421110,5560,5560,5560,5560,0
|
|
20230919,160700,19421110,5560,5560,5560,5560,0
|
|
20230919,160600,19421110,5560,5560,5560,5560,0
|
|
20230919,160500,19421110,5560,5560,5560,5560,0
|
|
20230919,160400,19421110,5560,5560,5560,5560,0
|
|
20230919,160300,19421110,5560,5560,5560,5560,0
|
|
20230919,160200,19421110,5560,5560,5560,5560,0
|
|
20230919,160100,19421110,5560,5560,5560,5560,0
|
|
20230919,160000,19421110,5560,5560,5560,5560,0
|
|
20230919,155900,19421110,5560,5560,5560,5560,0
|
|
20230919,155800,19421110,5560,5560,5560,5560,0
|
|
20230919,155700,19421110,5560,5560,5560,5560,0
|
|
20230919,155600,19421110,5560,5560,5560,5560,0
|
|
20230919,155500,19421110,5560,5560,5560,5560,532
|
|
20230919,155400,19421110,5560,5560,5560,5560,0
|
|
20230919,155300,19421110,5560,5560,5560,5560,0
|
|
20230919,155200,19421110,5560,5560,5560,5560,0
|
|
20230919,155100,19421110,5560,5560,5560,5560,0
|
|
20230919,155000,19421110,5560,5560,5560,5560,0
|
|
20230919,154900,19421110,5560,5560,5560,5560,0
|
|
20230919,154800,19421110,5560,5560,5560,5560,0
|
|
20230919,154700,19421110,5560,5560,5560,5560,0
|
|
20230919,154600,19421110,5560,5560,5560,5560,0
|
|
20230919,154500,19421110,5560,5560,5560,5560,0
|
|
20230919,154400,19421110,5560,5560,5560,5560,0
|
|
20230919,154300,19421110,5560,5560,5560,5560,0
|
|
20230919,154200,19421110,5560,5560,5560,5560,0
|
|
20230919,154100,19421110,5560,5560,5560,5560,0
|
|
20230919,154000,19421110,5560,5560,5560,5560,0
|
|
20230919,153900,19421110,5560,5560,5560,5560,0
|
|
20230919,153800,19421110,5560,5560,5560,5560,0
|
|
20230919,153700,19421110,5560,5560,5560,5560,0
|
|
20230919,153600,19421110,5560,5560,5560,5560,0
|
|
20230919,153500,19421110,5560,5560,5560,5560,0
|
|
20230919,153400,19421110,5560,5560,5560,5560,0
|
|
20230919,153300,19421110,5560,5560,5560,5560,0
|
|
20230919,153200,19421110,5560,5560,5560,5560,0
|
|
20230919,153100,19421110,5560,5560,5560,5560,0
|
|
20230919,153000,19421110,5560,5560,5560,5560,532
|
|
20230919,152900,16463190,5560,5560,5560,5560,0
|
|
20230919,152800,16463190,5560,5560,5560,5560,0
|
|
20230919,152700,16463190,5560,5560,5560,5560,0
|
|
20230919,152600,16463190,5560,5560,5560,5560,0
|
|
20230919,152500,16463190,5560,5560,5560,5560,0
|
|
20230919,152400,16463190,5560,5560,5560,5560,0
|
|
20230919,152300,16463190,5560,5560,5560,5560,0
|
|
20230919,152200,16463190,5560,5560,5560,5560,0
|
|
20230919,152100,16463190,5560,5560,5560,5560,0
|
|
20230919,152000,16463190,5560,5560,5560,5560,0
|
|
20230919,151900,16463190,5560,5560,5560,5560,0
|
|
20230919,151800,16463190,5560,5560,5560,5560,42
|
|
20230919,151700,16229670,5560,5560,5560,5560,0
|
|
20230919,151600,16229670,5560,5560,5560,5560,1
|
|
20230919,151500,16224110,5560,5560,5560,5560,0
|
|
20230919,151400,16224110,5560,5560,5560,5560,1
|
|
20230919,151300,16218550,5560,5560,5560,5560,0
|
|
20230919,151200,16218550,5560,5560,5560,5560,0
|
|
20230919,151100,16218550,5560,5560,5560,5560,1
|
|
20230919,151000,16212990,5560,5560,5560,5560,6
|
|
20230919,150900,16179630,5560,5560,5560,5560,1
|
|
20230919,150800,16174070,5560,5560,5560,5560,5
|
|
20230919,150700,16146270,5560,5560,5560,5560,1
|
|
20230919,150600,16140710,5560,5560,5560,5560,0
|
|
20230919,150500,16140710,5560,5560,5560,5560,0
|
|
20230919,150400,16140710,5560,5560,5560,5560,1
|
|
20230919,150300,16135150,5560,5560,5560,5560,0
|
|
20230919,150200,16135150,5560,5560,5560,5560,2
|
|
20230919,150100,16124030,5570,5570,5570,5570,0
|
|
20230919,150000,16124030,5570,5560,5570,5560,3
|
|
20230919,145900,16107330,5570,5570,5570,5570,0
|
|
20230919,145800,16107330,5570,5570,5570,5570,3
|
|
20230919,145700,16090620,5560,5560,5560,5560,1
|
|
20230919,145600,16085060,5560,5560,5560,5560,0
|
|
20230919,145500,16085060,5560,5560,5560,5560,1
|
|
20230919,145400,16079500,5560,5560,5560,5560,0
|
|
20230919,145300,16079500,5560,5560,5560,5560,2
|
|
20230919,145200,16068380,5560,5560,5560,5560,0
|
|
20230919,145100,16068380,5560,5560,5560,5560,4
|
|
20230919,145000,16046140,5560,5560,5560,5560,1
|
|
20230919,144900,16040580,5560,5560,5560,5560,0
|
|
20230919,144800,16040580,5560,5560,5560,5560,1
|
|
20230919,144700,16035020,5560,5560,5560,5560,0
|
|
20230919,144600,16035020,5560,5560,5560,5560,1
|
|
20230919,144500,16029460,5570,5560,5570,5560,40
|
|
20230919,144400,15807050,5560,5560,5560,5560,0
|
|
20230919,144300,15807050,5560,5560,5560,5560,2
|
|
20230919,144200,15795930,5560,5560,5560,5560,0
|
|
20230919,144100,15795930,5560,5560,5560,5560,1
|
|
20230919,144000,15790370,5570,5570,5570,5570,0
|
|
20230919,143900,15790370,5570,5560,5570,5560,6
|
|
20230919,143800,15756960,5560,5560,5560,5560,0
|
|
20230919,143700,15756960,5560,5560,5560,5560,0
|
|
20230919,143600,15756960,5560,5560,5560,5560,1
|
|
20230919,143500,15751400,5560,5560,5560,5560,0
|
|
20230919,143400,15751400,5560,5570,5570,5560,511
|
|
20230919,143300,12905240,5560,5560,5560,5560,8
|
|
20230919,143200,12860760,5550,5550,5550,5550,1
|
|
20230919,143100,12855210,5550,5550,5550,5550,0
|
|
20230919,143000,12855210,5550,5550,5550,5550,2
|
|
20230919,142900,12844110,5550,5550,5550,5550,0
|
|
20230919,142800,12844110,5550,5550,5550,5550,0
|
|
20230919,142700,12844110,5550,5550,5550,5550,1
|
|
20230919,142600,12838560,5550,5550,5550,5550,0
|
|
20230919,142500,12838560,5550,5550,5550,5550,2
|
|
20230919,142400,12827460,5550,5550,5550,5550,0
|
|
20230919,142300,12827460,5550,5550,5550,5550,6
|
|
20230919,142200,12794160,5550,5550,5550,5550,0
|
|
20230919,142100,12794160,5550,5550,5550,5550,0
|
|
20230919,142000,12794160,5550,5550,5550,5550,18
|
|
20230919,141900,12694260,5550,5550,5550,5550,0
|
|
20230919,141800,12694260,5550,5550,5550,5550,1
|
|
20230919,141700,12688710,5550,5550,5550,5550,0
|
|
20230919,141600,12688710,5550,5550,5550,5550,2
|
|
20230919,141500,12677610,5550,5550,5550,5550,0
|
|
20230919,141400,12677610,5550,5550,5550,5550,0
|
|
20230919,141300,12677610,5550,5550,5550,5550,1
|
|
20230919,141200,12672060,5550,5550,5550,5550,0
|
|
20230919,141100,12672060,5550,5550,5550,5550,1
|
|
20230919,141000,12666510,5550,5550,5550,5550,0
|
|
20230919,140900,12666510,5550,5550,5550,5550,1
|
|
20230919,140800,12660960,5550,5550,5550,5550,0
|
|
20230919,140700,12660960,5550,5550,5550,5550,0
|
|
20230919,140600,12660960,5550,5550,5550,5550,2
|
|
20230919,140500,12649860,5550,5550,5550,5550,0
|
|
20230919,140400,12649860,5550,5550,5550,5550,1
|
|
20230919,140300,12644310,5550,5550,5550,5550,0
|
|
20230919,140200,12644310,5550,5550,5550,5550,1
|
|
20230919,140100,12638760,5550,5550,5550,5550,0
|
|
20230919,140000,12638760,5550,5550,5550,5550,0
|
|
20230919,135900,12638760,5550,5550,5550,5550,1
|
|
20230919,135800,12633210,5550,5550,5550,5550,0
|
|
20230919,135700,12633210,5550,5550,5550,5550,2
|
|
20230919,135600,12622110,5550,5550,5550,5550,0
|
|
20230919,135500,12622110,5550,5550,5550,5550,1
|
|
20230919,135400,12616560,5550,5550,5550,5550,0
|
|
20230919,135300,12616560,5550,5550,5550,5550,0
|
|
20230919,135200,12616560,5550,5550,5550,5550,1
|
|
20230919,135100,12611010,5550,5550,5550,5550,0
|
|
20230919,135000,12611010,5550,5550,5550,5550,1
|
|
20230919,134900,12605460,5550,5550,5550,5550,17
|
|
20230919,134800,12511110,5550,5550,5550,5550,2
|
|
20230919,134700,12500010,5560,5560,5560,5560,4
|
|
20230919,134600,12477770,5550,5550,5550,5550,0
|
|
20230919,134500,12477770,5550,5550,5550,5550,1
|
|
20230919,134400,12472220,5550,5550,5550,5550,0
|
|
20230919,134300,12472220,5550,5550,5550,5550,1
|
|
20230919,134200,12466670,5550,5550,5550,5550,0
|
|
20230919,134100,12466670,5550,5550,5550,5550,1
|
|
20230919,134000,12461120,5550,5550,5550,5550,0
|
|
20230919,133900,12461120,5550,5550,5550,5550,2
|
|
20230919,133800,12450020,5550,5550,5550,5550,0
|
|
20230919,133700,12450020,5550,5550,5550,5550,0
|
|
20230919,133600,12450020,5550,5550,5550,5550,1
|
|
20230919,133500,12444470,5550,5550,5550,5550,0
|
|
20230919,133400,12444470,5550,5550,5550,5550,1
|
|
20230919,133300,12438920,5550,5550,5550,5550,0
|
|
20230919,133200,12438920,5550,5550,5550,5550,1
|
|
20230919,133100,12433370,5550,5550,5550,5550,0
|
|
20230919,133000,12433370,5550,5550,5550,5550,0
|
|
20230919,132900,12433370,5550,5550,5550,5550,2
|
|
20230919,132800,12422270,5550,5550,5550,5550,0
|
|
20230919,132700,12422270,5550,5550,5550,5550,1
|
|
20230919,132600,12416720,5550,5550,5550,5550,0
|
|
20230919,132500,12416720,5550,5550,5550,5550,1
|
|
20230919,132400,12411170,5550,5550,5550,5550,0
|
|
20230919,132300,12411170,5550,5550,5550,5550,0
|
|
20230919,132200,12411170,5550,5550,5550,5550,1
|
|
20230919,132100,12405620,5550,5550,5550,5550,0
|
|
20230919,132000,12405620,5550,5550,5550,5550,2
|
|
20230919,131900,12394520,5550,5550,5550,5550,0
|
|
20230919,131800,12394520,5550,5550,5550,5550,46
|
|
20230919,131700,12139220,5550,5550,5550,5550,0
|
|
20230919,131600,12139220,5550,5550,5550,5550,0
|
|
20230919,131500,12139220,5550,5550,5550,5550,1
|
|
20230919,131400,12133670,5550,5550,5550,5550,0
|
|
20230919,131300,12133670,5550,5550,5550,5550,1
|
|
20230919,131200,12128120,5550,5550,5550,5550,0
|
|
20230919,131100,12128120,5550,5550,5550,5550,2
|
|
20230919,131000,12117020,5550,5550,5550,5550,0
|
|
20230919,130900,12117020,5550,5550,5550,5550,0
|
|
20230919,130800,12117020,5550,5550,5550,5550,1
|
|
20230919,130700,12111470,5550,5550,5550,5550,0
|
|
20230919,130600,12111470,5550,5550,5550,5550,1
|
|
20230919,130500,12105920,5550,5550,5550,5550,0
|
|
20230919,130400,12105920,5550,5550,5550,5550,1
|
|
20230919,130300,12100370,5550,5550,5550,5550,0
|
|
20230919,130200,12100370,5550,5550,5550,5550,0
|
|
20230919,130100,12100370,5550,5550,5550,5550,2
|
|
20230919,130000,12089270,5550,5550,5550,5550,0
|
|
20230919,125900,12089270,5550,5550,5550,5550,6
|
|
20230919,125800,12055970,5550,5550,5550,5550,0
|
|
20230919,125700,12055970,5550,5550,5550,5550,2
|
|
20230919,125600,12044870,5550,5550,5550,5550,0
|
|
20230919,125500,12044870,5550,5550,5550,5550,1
|
|
20230919,125400,12039320,5550,5550,5550,5550,0
|
|
20230919,125300,12039320,5550,5550,5550,5550,0
|
|
20230919,125200,12039320,5550,5550,5550,5550,2
|
|
20230919,125100,12028220,5550,5550,5550,5550,0
|
|
20230919,125000,12028220,5550,5550,5550,5550,1
|
|
20230919,124900,12022670,5550,5550,5550,5550,0
|
|
20230919,124800,12022670,5550,5550,5550,5550,1
|
|
20230919,124700,12017120,5540,5540,5540,5540,17
|
|
20230919,124600,11922940,5540,5540,5540,5540,0
|
|
20230919,124500,11922940,5540,5540,5540,5540,1
|
|
20230919,124400,11917400,5540,5540,5540,5540,0
|
|
20230919,124300,11917400,5540,5540,5540,5540,2
|
|
20230919,124200,11906320,5540,5540,5540,5540,0
|
|
20230919,124100,11906320,5540,5540,5540,5540,1
|
|
20230919,124000,11900780,5540,5540,5540,5540,0
|
|
20230919,123900,11900780,5540,5540,5540,5540,0
|
|
20230919,123800,11900780,5540,5540,5540,5540,1
|
|
20230919,123700,11895240,5540,5540,5540,5540,0
|
|
20230919,123600,11895240,5540,5540,5540,5540,1
|
|
20230919,123500,11889700,5540,5540,5540,5540,0
|
|
20230919,123400,11889700,5540,5540,5540,5540,2
|
|
20230919,123300,11878620,5540,5540,5540,5540,0
|
|
20230919,123200,11878620,5540,5540,5540,5540,0
|
|
20230919,123100,11878620,5540,5540,5540,5540,1
|
|
20230919,123000,11873080,5540,5540,5540,5540,5
|
|
20230919,122900,11845380,5540,5540,5540,5540,1
|
|
20230919,122800,11839840,5540,5540,5540,5540,0
|
|
20230919,122700,11839840,5540,5540,5540,5540,1
|
|
20230919,122600,11834300,5540,5540,5540,5540,0
|
|
20230919,122500,11834300,5540,5540,5540,5540,0
|
|
20230919,122400,11834300,5540,5540,5540,5540,2
|
|
20230919,122300,11823220,5540,5540,5540,5540,0
|
|
20230919,122200,11823220,5540,5540,5540,5540,1
|
|
20230919,122100,11817680,5540,5540,5540,5540,0
|
|
20230919,122000,11817680,5540,5540,5540,5540,1
|
|
20230919,121900,11812140,5540,5540,5540,5540,0
|
|
20230919,121800,11812140,5540,5540,5540,5540,0
|
|
20230919,121700,11812140,5540,5540,5540,5540,1
|
|
20230919,121600,11806600,5540,5540,5540,5540,17
|
|
20230919,121500,11712420,5540,5540,5540,5540,2
|
|
20230919,121400,11701340,5540,5540,5540,5540,0
|
|
20230919,121300,11701340,5540,5540,5540,5540,1
|
|
20230919,121200,11695800,5540,5540,5540,5540,0
|
|
20230919,121100,11695800,5540,5540,5540,5540,0
|
|
20230919,121000,11695800,5540,5540,5540,5540,1
|
|
20230919,120900,11690260,5540,5540,5540,5540,0
|
|
20230919,120800,11690260,5540,5540,5540,5540,1
|
|
20230919,120700,11684720,5540,5540,5540,5540,0
|
|
20230919,120600,11684720,5540,5540,5540,5540,2
|
|
20230919,120500,11673640,5540,5540,5540,5540,0
|
|
20230919,120400,11673640,5540,5540,5540,5540,1
|
|
20230919,120300,11668100,5540,5540,5540,5540,57
|
|
20230919,120200,11352320,5540,5540,5540,5540,0
|
|
20230919,120100,11352320,5540,5540,5540,5540,1
|
|
20230919,120000,11346780,5540,5540,5540,5540,0
|
|
20230919,115900,11346780,5540,5540,5540,5540,1
|
|
20230919,115800,11341240,5540,5540,5540,5540,0
|
|
20230919,115700,11341240,5540,5540,5540,5540,2
|
|
20230919,115600,11330160,5540,5540,5540,5540,0
|
|
20230919,115500,11330160,5540,5540,5540,5540,0
|
|
20230919,115400,11330160,5540,5540,5540,5540,1
|
|
20230919,115300,11324620,5540,5540,5540,5540,0
|
|
20230919,115200,11324620,5540,5540,5540,5540,1
|
|
20230919,115100,11319080,5540,5540,5540,5540,0
|
|
20230919,115000,11319080,5540,5540,5540,5540,1
|
|
20230919,114900,11313540,5550,5550,5550,5550,0
|
|
20230919,114800,11313540,5550,5550,5550,5550,0
|
|
20230919,114700,11313540,5550,5550,5550,5550,2
|
|
20230919,114600,11302440,5540,5540,5540,5540,0
|
|
20230919,114500,11302440,5540,5540,5540,5540,18
|
|
20230919,114400,11202720,5540,5540,5540,5540,0
|
|
20230919,114300,11202720,5540,5540,5540,5540,1
|
|
20230919,114200,11197180,5540,5540,5540,5540,0
|
|
20230919,114100,11197180,5540,5540,5540,5540,0
|
|
20230919,114000,11197180,5540,5540,5540,5540,1
|
|
20230919,113900,11191640,5540,5540,5540,5540,0
|
|
20230919,113800,11191640,5540,5540,5540,5540,2
|
|
20230919,113700,11180560,5550,5550,5550,5550,0
|
|
20230919,113600,11180560,5550,5550,5550,5550,1
|
|
20230919,113500,11175010,5540,5540,5540,5540,0
|
|
20230919,113400,11175010,5540,5540,5540,5540,107
|
|
20230919,113300,10582230,5550,5550,5550,5550,87
|
|
20230919,113200,10099380,5550,5550,5550,5550,0
|
|
20230919,113100,10099380,5550,5550,5550,5550,1
|
|
20230919,113000,10093830,5550,5550,5550,5550,0
|
|
20230919,112900,10093830,5550,5550,5550,5550,2
|
|
20230919,112800,10082730,5550,5550,5550,5550,0
|
|
20230919,112700,10082730,5550,5550,5550,5550,0
|
|
20230919,112600,10082730,5550,5550,5550,5550,97
|
|
20230919,112500,9544380,5550,5550,5550,5550,0
|
|
20230919,112400,9544380,5550,5550,5550,5550,1
|
|
20230919,112300,9538830,5550,5550,5550,5550,0
|
|
20230919,112200,9538830,5550,5550,5550,5550,1
|
|
20230919,112100,9533280,5550,5550,5550,5550,1
|
|
20230919,112000,9527730,5550,5550,5550,5550,2
|
|
20230919,111900,9516630,5550,5550,5550,5550,0
|
|
20230919,111800,9516630,5550,5550,5550,5550,4
|
|
20230919,111700,9494430,5550,5550,5550,5550,1
|
|
20230919,111600,9488880,5550,5550,5550,5550,34
|
|
20230919,111500,9300180,5550,5550,5550,5550,1
|
|
20230919,111400,9294630,5550,5550,5550,5550,17
|
|
20230919,111300,9200280,5550,5550,5550,5550,1
|
|
20230919,111200,9194730,5550,5550,5550,5550,0
|
|
20230919,111100,9194730,5550,5550,5550,5550,20
|
|
20230919,111000,9083730,5550,5550,5550,5550,2
|
|
20230919,110900,9072630,5550,5550,5550,5550,0
|
|
20230919,110800,9072630,5550,5550,5550,5550,1
|
|
20230919,110700,9067080,5550,5550,5550,5550,0
|
|
20230919,110600,9067080,5550,5550,5550,5550,1
|
|
20230919,110500,9061530,5550,5550,5550,5550,0
|
|
20230919,110400,9061530,5550,5550,5550,5550,0
|
|
20230919,110300,9061530,5550,5550,5550,5550,1
|
|
20230919,110200,9055980,5550,5550,5550,5550,0
|
|
20230919,110100,9055980,5550,5550,5550,5550,2
|
|
20230919,110000,9044880,5550,5550,5550,5550,0
|
|
20230919,105900,9044880,5550,5550,5550,5550,1
|
|
20230919,105800,9039330,5550,5550,5550,5550,0
|
|
20230919,105700,9039330,5550,5550,5550,5550,0
|
|
20230919,105600,9039330,5550,5550,5550,5550,1
|
|
20230919,105500,9033780,5550,5550,5550,5550,0
|
|
20230919,105400,9033780,5550,5550,5550,5550,1
|
|
20230919,105300,9028230,5550,5550,5550,5550,0
|
|
20230919,105200,9028230,5550,5550,5550,5550,2
|
|
20230919,105100,9017130,5550,5550,5550,5550,0
|
|
20230919,105000,9017130,5550,5550,5550,5550,0
|
|
20230919,104900,9017130,5550,5550,5550,5550,1
|
|
20230919,104800,9011580,5550,5550,5550,5550,0
|
|
20230919,104700,9011580,5550,5550,5550,5550,1
|
|
20230919,104600,9006030,5550,5550,5550,5550,0
|
|
20230919,104500,9006030,5550,5550,5550,5550,1
|
|
20230919,104400,9000480,5550,5550,5550,5550,0
|
|
20230919,104300,9000480,5550,5550,5550,5550,17
|
|
20230919,104200,8906130,5550,5550,5550,5550,2
|
|
20230919,104100,8895030,5550,5550,5550,5550,0
|
|
20230919,104000,8895030,5550,5550,5550,5550,1
|
|
20230919,103900,8889480,5550,5550,5550,5550,0
|
|
20230919,103800,8889480,5550,5550,5550,5550,1
|
|
20230919,103700,8883930,5550,5550,5550,5550,0
|
|
20230919,103600,8883930,5550,5550,5550,5550,0
|
|
20230919,103500,8883930,5550,5550,5550,5550,1
|
|
20230919,103400,8878380,5550,5550,5550,5550,0
|
|
20230919,103300,8878380,5550,5550,5550,5550,2
|
|
20230919,103200,8867280,5550,5550,5550,5550,0
|
|
20230919,103100,8867280,5550,5550,5550,5550,1
|
|
20230919,103000,8861730,5570,5570,5570,5570,1
|
|
20230919,102900,8856160,5550,5550,5550,5550,1
|
|
20230919,102800,8850610,5550,5550,5550,5550,0
|
|
20230919,102700,8850610,5550,5550,5550,5550,0
|
|
20230919,102600,8850610,5550,5550,5550,5550,1
|
|
20230919,102500,8845060,5550,5550,5550,5550,0
|
|
20230919,102400,8845060,5550,5550,5550,5550,2
|
|
20230919,102300,8833960,5550,5550,5550,5550,0
|
|
20230919,102200,8833960,5550,5550,5550,5550,1
|
|
20230919,102100,8828410,5550,5550,5550,5550,0
|
|
20230919,102000,8828410,5550,5550,5550,5550,0
|
|
20230919,101900,8828410,5550,5550,5550,5550,1
|
|
20230919,101800,8822860,5550,5550,5550,5550,0
|
|
20230919,101700,8822860,5550,5550,5550,5550,1
|
|
20230919,101600,8817310,5560,5560,5560,5560,159
|
|
20230919,101500,7933270,5560,5560,5560,5560,2
|
|
20230919,101400,7922150,5560,5560,5560,5560,0
|
|
20230919,101300,7922150,5560,5560,5560,5560,0
|
|
20230919,101200,7922150,5560,5560,5560,5560,18
|
|
20230919,101100,7822070,5560,5560,5560,5560,0
|
|
20230919,101000,7822070,5560,5560,5560,5560,103
|
|
20230919,100900,7249390,5560,5560,5560,5560,0
|
|
20230919,100800,7249390,5560,5560,5560,5560,1
|
|
20230919,100700,7243830,5560,5560,5560,5560,317
|
|
20230919,100600,5481310,5550,5550,5550,5550,0
|
|
20230919,100500,5481310,5550,5550,5550,5550,2
|
|
20230919,100400,5470210,5560,5560,5560,5560,194
|
|
20230919,100300,4391570,5560,5560,5560,5560,1
|
|
20230919,100200,4386010,5560,5560,5560,5560,0
|
|
20230919,100100,4386010,5560,5560,5560,5560,1
|
|
20230919,100000,4380450,5560,5560,5560,5560,0
|
|
20230919,095900,4380450,5560,5560,5560,5560,0
|
|
20230919,095800,4380450,5560,5560,5560,5560,1
|
|
20230919,095700,4374890,5560,5560,5560,5560,0
|
|
20230919,095600,4374890,5560,5560,5560,5560,2
|
|
20230919,095500,4363770,5560,5560,5560,5560,0
|
|
20230919,095400,4363770,5560,5560,5560,5560,1
|
|
20230919,095300,4358210,5550,5550,5550,5550,0
|
|
20230919,095200,4358210,5550,5550,5550,5550,0
|
|
20230919,095100,4358210,5550,5550,5550,5550,1
|
|
20230919,095000,4352660,5550,5550,5550,5550,0
|
|
20230919,094900,4352660,5550,5550,5550,5550,1
|
|
20230919,094800,4347110,5550,5550,5550,5550,0
|
|
20230919,094700,4347110,5550,5550,5550,5550,2
|
|
20230919,094600,4336010,5560,5560,5560,5560,40
|
|
20230919,094500,4113610,5560,5560,5560,5560,1
|
|
20230919,094400,4108050,5560,5560,5560,5560,0
|
|
20230919,094300,4108050,5560,5560,5560,5560,0
|
|
20230919,094200,4108050,5560,5560,5560,5560,1
|
|
20230919,094100,4102490,5560,5560,5560,5560,17
|
|
20230919,094000,4007970,5560,5550,5560,5550,242
|
|
20230919,093900,2662460,5560,5560,5560,5560,5
|
|
20230919,093800,2634660,5560,5550,5560,5550,3
|
|
20230919,093700,2618000,5550,5550,5550,5550,0
|
|
20230919,093600,2618000,5550,5550,5550,5550,0
|
|
20230919,093500,2618000,5550,5550,5550,5550,34
|
|
20230919,093400,2429300,5550,5550,5550,5550,0
|
|
20230919,093300,2429300,5550,5550,5550,5550,1
|
|
20230919,093200,2423750,5550,5550,5550,5550,0
|
|
20230919,093100,2423750,5550,5550,5550,5550,1
|
|
20230919,093000,2418200,5560,5560,5560,5560,0
|
|
20230919,092900,2418200,5560,5560,5560,5560,0
|
|
20230919,092800,2418200,5560,5550,5560,5550,20
|
|
20230919,092700,2307020,5550,5550,5550,5550,0
|
|
20230919,092600,2307020,5550,5550,5550,5550,1
|
|
20230919,092500,2301470,5550,5550,5550,5550,0
|
|
20230919,092400,2301470,5550,5550,5550,5550,1
|
|
20230919,092300,2295920,5550,5550,5550,5550,4
|
|
20230919,092200,2273720,5550,5550,5550,5550,3
|
|
20230919,092100,2257070,5550,5550,5550,5550,3
|
|
20230919,092000,2240420,5550,5550,5550,5550,0
|
|
20230919,091900,2240420,5550,5550,5550,5550,2
|
|
20230919,091800,2229320,5550,5550,5550,5550,0
|
|
20230919,091700,2229320,5550,5550,5550,5550,1
|
|
20230919,091600,2223770,5550,5550,5550,5550,0
|
|
20230919,091500,2223770,5550,5550,5550,5550,23
|
|
20230919,091400,2096120,5560,5560,5560,5560,49
|
|
20230919,091300,1823680,5560,5560,5560,5560,4
|
|
20230919,091200,1801440,5560,5560,5560,5560,1
|
|
20230919,091100,1795880,5560,5560,5560,5560,0
|
|
20230919,091000,1795880,5560,5560,5560,5560,2
|
|
20230919,090900,1784760,5560,5560,5560,5560,0
|
|
20230919,090800,1784760,5560,5560,5560,5560,0
|
|
20230919,090700,1784760,5560,5560,5560,5560,1
|
|
20230919,090600,1779200,5560,5560,5560,5560,0
|
|
20230919,090500,1779200,5560,5560,5560,5560,1
|
|
20230919,090400,1773640,5560,5560,5560,5560,0
|
|
20230919,090300,1773640,5560,5560,5560,5560,1
|
|
20230919,090200,1768080,5560,5560,5560,5560,0
|
|
20230919,090100,1768080,5560,5560,5560,5560,0
|
|
20230919,090000,1768080,5560,5560,5560,5560,318
|