592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184900,101355850,5550,5550,5550,5550,323
|
|
20230911,184800,101355850,5550,5550,5550,5550,0
|
|
20230911,184700,101355850,5550,5550,5550,5550,0
|
|
20230911,184600,101355850,5550,5550,5550,5550,0
|
|
20230911,184500,101355850,5550,5550,5550,5550,0
|
|
20230911,184400,101355850,5550,5550,5550,5550,0
|
|
20230911,184300,101355850,5550,5550,5550,5550,0
|
|
20230911,184200,101355850,5550,5550,5550,5550,0
|
|
20230911,184100,101355850,5550,5550,5550,5550,0
|
|
20230911,184000,101355850,5550,5550,5550,5550,0
|
|
20230911,183900,101355850,5550,5550,5550,5550,0
|
|
20230911,183800,101355850,5550,5550,5550,5550,0
|
|
20230911,183700,101355850,5550,5550,5550,5550,0
|
|
20230911,183600,101355850,5550,5550,5550,5550,0
|
|
20230911,183500,101355850,5550,5550,5550,5550,0
|
|
20230911,183400,101355850,5550,5550,5550,5550,0
|
|
20230911,183300,101355850,5550,5550,5550,5550,0
|
|
20230911,183200,101355850,5550,5550,5550,5550,0
|
|
20230911,183100,101355850,5550,5550,5550,5550,0
|
|
20230911,183000,101355850,5550,5550,5550,5550,0
|
|
20230911,182900,101355850,5550,5550,5550,5550,0
|
|
20230911,182800,101355850,5550,5550,5550,5550,0
|
|
20230911,182700,101355850,5550,5550,5550,5550,0
|
|
20230911,182600,101355850,5550,5550,5550,5550,0
|
|
20230911,182500,101355850,5550,5550,5550,5550,0
|
|
20230911,182400,101355850,5550,5550,5550,5550,0
|
|
20230911,182300,101355850,5550,5550,5550,5550,0
|
|
20230911,182200,101355850,5550,5550,5550,5550,0
|
|
20230911,182100,101355850,5550,5550,5550,5550,0
|
|
20230911,182000,101355850,5550,5550,5550,5550,0
|
|
20230911,181900,101355850,5550,5550,5550,5550,323
|
|
20230911,181800,101355850,5550,5550,5550,5550,0
|
|
20230911,181700,101355850,5550,5550,5550,5550,0
|
|
20230911,181600,101355850,5550,5550,5550,5550,0
|
|
20230911,181500,101355850,5550,5550,5550,5550,0
|
|
20230911,181400,101355850,5550,5550,5550,5550,0
|
|
20230911,181300,101355850,5550,5550,5550,5550,0
|
|
20230911,181200,101355850,5550,5550,5550,5550,0
|
|
20230911,181100,101355850,5550,5550,5550,5550,0
|
|
20230911,181000,101355850,5550,5550,5550,5550,0
|
|
20230911,180900,101355850,5550,5550,5550,5550,0
|
|
20230911,180800,101355850,5550,5550,5550,5550,0
|
|
20230911,180700,101355850,5550,5550,5550,5550,0
|
|
20230911,180600,101355850,5550,5550,5550,5550,0
|
|
20230911,180500,101355850,5550,5550,5550,5550,0
|
|
20230911,180400,101355850,5550,5550,5550,5550,0
|
|
20230911,180300,101355850,5550,5550,5550,5550,0
|
|
20230911,180200,101355850,5550,5550,5550,5550,0
|
|
20230911,180100,101355850,5550,5550,5550,5550,0
|
|
20230911,180000,101355850,5550,5550,5550,5550,0
|
|
20230911,175900,101355850,5550,5550,5550,5550,0
|
|
20230911,175800,101355850,5550,5550,5550,5550,0
|
|
20230911,175700,101355850,5550,5550,5550,5550,0
|
|
20230911,175600,101355850,5550,5550,5550,5550,0
|
|
20230911,175500,101355850,5550,5550,5550,5550,0
|
|
20230911,175400,101355850,5550,5550,5550,5550,0
|
|
20230911,175300,101355850,5550,5550,5550,5550,0
|
|
20230911,175200,101355850,5550,5550,5550,5550,0
|
|
20230911,175100,101355850,5550,5550,5550,5550,0
|
|
20230911,175000,101355850,5550,5550,5550,5550,0
|
|
20230911,174900,101355850,5550,5550,5550,5550,323
|
|
20230911,174800,101355850,5550,5550,5550,5550,0
|
|
20230911,174700,101355850,5550,5550,5550,5550,0
|
|
20230911,174600,101355850,5550,5550,5550,5550,0
|
|
20230911,174500,101355850,5550,5550,5550,5550,0
|
|
20230911,174400,101355850,5550,5550,5550,5550,0
|
|
20230911,174300,101355850,5550,5550,5550,5550,0
|
|
20230911,174200,101355850,5550,5550,5550,5550,0
|
|
20230911,174100,101355850,5550,5550,5550,5550,0
|
|
20230911,174000,101355850,5550,5550,5550,5550,0
|
|
20230911,173900,101355850,5550,5550,5550,5550,0
|
|
20230911,173800,101355850,5550,5550,5550,5550,0
|
|
20230911,173700,101355850,5550,5550,5550,5550,0
|
|
20230911,173600,101355850,5550,5550,5550,5550,0
|
|
20230911,173500,101355850,5550,5550,5550,5550,0
|
|
20230911,173400,101355850,5550,5550,5550,5550,0
|
|
20230911,173300,101355850,5550,5550,5550,5550,0
|
|
20230911,173200,101355850,5550,5550,5550,5550,0
|
|
20230911,173100,101355850,5550,5550,5550,5550,0
|
|
20230911,173000,101355850,5550,5550,5550,5550,0
|
|
20230911,172900,101355850,5550,5550,5550,5550,0
|
|
20230911,172800,101355850,5550,5550,5550,5550,0
|
|
20230911,172700,101355850,5550,5550,5550,5550,0
|
|
20230911,172600,101355850,5550,5550,5550,5550,0
|
|
20230911,172500,101355850,5550,5550,5550,5550,0
|
|
20230911,172400,101355850,5550,5550,5550,5550,0
|
|
20230911,172300,101355850,5550,5550,5550,5550,0
|
|
20230911,172200,101355850,5550,5550,5550,5550,0
|
|
20230911,172100,101355850,5550,5550,5550,5550,0
|
|
20230911,172000,101355850,5550,5550,5550,5550,0
|
|
20230911,171900,101355850,5550,5550,5550,5550,323
|
|
20230911,171800,101355850,5550,5550,5550,5550,0
|
|
20230911,171700,101355850,5550,5550,5550,5550,0
|
|
20230911,171600,101355850,5550,5550,5550,5550,0
|
|
20230911,171500,101355850,5550,5550,5550,5550,0
|
|
20230911,171400,101355850,5550,5550,5550,5550,0
|
|
20230911,171300,101355850,5550,5550,5550,5550,0
|
|
20230911,171200,101355850,5550,5550,5550,5550,0
|
|
20230911,171100,101355850,5550,5550,5550,5550,0
|
|
20230911,171000,101355850,5550,5550,5550,5550,0
|
|
20230911,170900,101355850,5550,5550,5550,5550,0
|
|
20230911,170800,101355850,5550,5550,5550,5550,0
|
|
20230911,170700,101355850,5550,5550,5550,5550,0
|
|
20230911,170600,101355850,5550,5550,5550,5550,0
|
|
20230911,170500,101355850,5550,5550,5550,5550,0
|
|
20230911,170400,101355850,5550,5550,5550,5550,0
|
|
20230911,170300,101355850,5550,5550,5550,5550,0
|
|
20230911,170200,101355850,5550,5550,5550,5550,0
|
|
20230911,170100,101355850,5550,5550,5550,5550,0
|
|
20230911,170000,101355850,5550,5550,5550,5550,0
|
|
20230911,165900,101355850,5550,5550,5550,5550,0
|
|
20230911,165800,101355850,5550,5550,5550,5550,0
|
|
20230911,165700,101355850,5550,5550,5550,5550,0
|
|
20230911,165600,101355850,5550,5550,5550,5550,0
|
|
20230911,165500,101355850,5550,5550,5550,5550,0
|
|
20230911,165400,101355850,5550,5550,5550,5550,0
|
|
20230911,165300,101355850,5550,5550,5550,5550,0
|
|
20230911,165200,101355850,5550,5550,5550,5550,0
|
|
20230911,165100,101355850,5550,5550,5550,5550,0
|
|
20230911,165000,101355850,5550,5550,5550,5550,0
|
|
20230911,164900,101355850,5550,5550,5550,5550,323
|
|
20230911,164800,101355850,5550,5550,5550,5550,0
|
|
20230911,164700,101355850,5550,5550,5550,5550,0
|
|
20230911,164600,101355850,5550,5550,5550,5550,0
|
|
20230911,164500,101355850,5550,5550,5550,5550,0
|
|
20230911,164400,101355850,5550,5550,5550,5550,0
|
|
20230911,164300,101355850,5550,5550,5550,5550,0
|
|
20230911,164200,101355850,5550,5550,5550,5550,0
|
|
20230911,164100,101355850,5550,5550,5550,5550,0
|
|
20230911,164000,101355850,5550,5550,5550,5550,0
|
|
20230911,163900,101355850,5550,5550,5550,5550,0
|
|
20230911,163800,101355850,5550,5550,5550,5550,0
|
|
20230911,163700,101355850,5550,5550,5550,5550,0
|
|
20230911,163600,101355850,5550,5550,5550,5550,0
|
|
20230911,163500,101355850,5550,5550,5550,5550,0
|
|
20230911,163400,101355850,5550,5550,5550,5550,0
|
|
20230911,163300,101355850,5550,5550,5550,5550,0
|
|
20230911,163200,101355850,5550,5550,5550,5550,0
|
|
20230911,163100,101355850,5550,5550,5550,5550,0
|
|
20230911,163000,101355850,5550,5550,5550,5550,0
|
|
20230911,162900,101355850,5550,5550,5550,5550,0
|
|
20230911,162800,101355850,5550,5550,5550,5550,0
|
|
20230911,162700,101355850,5550,5550,5550,5550,0
|
|
20230911,162600,101355850,5550,5550,5550,5550,0
|
|
20230911,162500,101355850,5550,5550,5550,5550,0
|
|
20230911,162400,101355850,5550,5550,5550,5550,0
|
|
20230911,162300,101355850,5550,5550,5550,5550,0
|
|
20230911,162200,101355850,5550,5550,5550,5550,0
|
|
20230911,162100,101355850,5550,5550,5550,5550,0
|
|
20230911,162000,101355850,5550,5550,5550,5550,0
|
|
20230911,161900,101355850,5550,5550,5550,5550,323
|
|
20230911,161800,101355850,5550,5550,5550,5550,0
|
|
20230911,161700,101355850,5550,5550,5550,5550,0
|
|
20230911,161600,101355850,5550,5550,5550,5550,0
|
|
20230911,161500,101355850,5550,5550,5550,5550,0
|
|
20230911,161400,101355850,5550,5550,5550,5550,0
|
|
20230911,161300,101355850,5550,5550,5550,5550,0
|
|
20230911,161200,101355850,5550,5550,5550,5550,0
|
|
20230911,161100,101355850,5550,5550,5550,5550,0
|
|
20230911,161000,101355850,5550,5550,5550,5550,0
|
|
20230911,160900,101355850,5550,5550,5550,5550,0
|
|
20230911,160800,101355850,5550,5550,5550,5550,0
|
|
20230911,160700,101355850,5550,5550,5550,5550,0
|
|
20230911,160600,101355850,5550,5550,5550,5550,0
|
|
20230911,160500,101355850,5550,5550,5550,5550,0
|
|
20230911,160400,101355850,5550,5550,5550,5550,0
|
|
20230911,160300,101355850,5550,5550,5550,5550,0
|
|
20230911,160200,101355850,5550,5550,5550,5550,0
|
|
20230911,160100,101355850,5550,5550,5550,5550,0
|
|
20230911,160000,101355850,5550,5550,5550,5550,0
|
|
20230911,155900,101355850,5550,5550,5550,5550,0
|
|
20230911,155800,101355850,5550,5550,5550,5550,0
|
|
20230911,155700,101355850,5550,5550,5550,5550,0
|
|
20230911,155600,101355850,5550,5550,5550,5550,0
|
|
20230911,155500,101355850,5550,5550,5550,5550,0
|
|
20230911,155400,101355850,5550,5550,5550,5550,0
|
|
20230911,155300,101355850,5550,5550,5550,5550,0
|
|
20230911,155200,101355850,5550,5550,5550,5550,0
|
|
20230911,155100,101355850,5550,5550,5550,5550,0
|
|
20230911,155000,101355850,5550,5550,5550,5550,0
|
|
20230911,154900,101355850,5550,5550,5550,5550,323
|
|
20230911,154800,101355850,5550,5550,5550,5550,0
|
|
20230911,154700,101355850,5550,5550,5550,5550,0
|
|
20230911,154600,101355850,5550,5550,5550,5550,0
|
|
20230911,154500,101355850,5550,5550,5550,5550,0
|
|
20230911,154400,101355850,5550,5550,5550,5550,0
|
|
20230911,154300,101355850,5550,5550,5550,5550,0
|
|
20230911,154200,101355850,5550,5550,5550,5550,0
|
|
20230911,154100,101355850,5550,5550,5550,5550,0
|
|
20230911,154000,101355850,5550,5550,5550,5550,0
|
|
20230911,153900,101355850,5550,5550,5550,5550,0
|
|
20230911,153800,101355850,5550,5550,5550,5550,0
|
|
20230911,153700,101355850,5550,5550,5550,5550,0
|
|
20230911,153600,101355850,5550,5550,5550,5550,0
|
|
20230911,153500,101355850,5550,5550,5550,5550,0
|
|
20230911,153400,101355850,5550,5550,5550,5550,0
|
|
20230911,153300,101355850,5550,5550,5550,5550,0
|
|
20230911,153200,101355850,5550,5550,5550,5550,0
|
|
20230911,153100,101355850,5550,5550,5550,5550,0
|
|
20230911,153000,101355850,5550,5550,5550,5550,323
|
|
20230911,152900,99563200,5560,5560,5560,5560,0
|
|
20230911,152800,99563200,5560,5560,5560,5560,0
|
|
20230911,152700,99563200,5560,5560,5560,5560,0
|
|
20230911,152600,99563200,5560,5560,5560,5560,0
|
|
20230911,152500,99563200,5560,5560,5560,5560,0
|
|
20230911,152400,99563200,5560,5560,5560,5560,0
|
|
20230911,152300,99563200,5560,5560,5560,5560,0
|
|
20230911,152200,99563200,5560,5560,5560,5560,0
|
|
20230911,152100,99563200,5560,5560,5560,5560,0
|
|
20230911,152000,99563200,5560,5560,5560,5560,0
|
|
20230911,151900,99563200,5560,5560,5560,5560,0
|
|
20230911,151800,99563200,5560,5560,5560,5560,0
|
|
20230911,151700,99563200,5560,5560,5560,5560,1
|
|
20230911,151600,99557640,5550,5550,5550,5550,14
|
|
20230911,151500,99479940,5540,5540,5540,5540,0
|
|
20230911,151400,99479940,5540,5540,5540,5540,200
|
|
20230911,151300,98371940,5540,5540,5540,5540,100
|
|
20230911,151200,97817940,5560,5560,5560,5560,0
|
|
20230911,151100,97817940,5560,5560,5560,5560,0
|
|
20230911,151000,97817940,5560,5560,5560,5560,0
|
|
20230911,150900,97817940,5560,5560,5560,5560,0
|
|
20230911,150800,97817940,5560,5560,5560,5560,100
|
|
20230911,150700,97261940,5560,5560,5560,5560,516
|
|
20230911,150600,94392980,5570,5570,5570,5570,1
|
|
20230911,150500,94387410,5580,5580,5580,5580,0
|
|
20230911,150400,94387410,5580,5580,5580,5580,0
|
|
20230911,150300,94387410,5580,5580,5580,5580,1
|
|
20230911,150200,94381830,5560,5560,5560,5560,0
|
|
20230911,150100,94381830,5560,5560,5560,5560,0
|
|
20230911,150000,94381830,5560,5560,5560,5560,0
|
|
20230911,145900,94381830,5560,5560,5560,5560,2048
|
|
20230911,145800,82994950,5540,5540,5540,5540,0
|
|
20230911,145700,82994950,5540,5540,5540,5540,0
|
|
20230911,145600,82994950,5540,5540,5540,5540,0
|
|
20230911,145500,82994950,5540,5540,5540,5540,0
|
|
20230911,145400,82994950,5540,5540,5540,5540,0
|
|
20230911,145300,82994950,5540,5540,5540,5540,0
|
|
20230911,145200,82994950,5540,5540,5540,5540,0
|
|
20230911,145100,82994950,5540,5540,5540,5540,0
|
|
20230911,145000,82994950,5540,5540,5540,5540,0
|
|
20230911,144900,82994950,5540,5540,5540,5540,0
|
|
20230911,144800,82994950,5540,5540,5540,5540,0
|
|
20230911,144700,82994950,5540,5540,5540,5540,0
|
|
20230911,144600,82994950,5540,5540,5540,5540,0
|
|
20230911,144500,82994950,5540,5540,5540,5540,0
|
|
20230911,144400,82994950,5540,5540,5540,5540,0
|
|
20230911,144300,82994950,5540,5540,5540,5540,0
|
|
20230911,144200,82994950,5540,5540,5540,5540,0
|
|
20230911,144100,82994950,5540,5540,5540,5540,0
|
|
20230911,144000,82994950,5540,5540,5540,5540,0
|
|
20230911,143900,82994950,5540,5550,5550,5540,640
|
|
20230911,143800,79446410,5550,5550,5550,5550,0
|
|
20230911,143700,79446410,5550,5550,5550,5550,0
|
|
20230911,143600,79446410,5550,5550,5550,5550,0
|
|
20230911,143500,79446410,5550,5550,5550,5550,0
|
|
20230911,143400,79446410,5550,5550,5550,5550,0
|
|
20230911,143300,79446410,5550,5550,5550,5550,2
|
|
20230911,143200,79435310,5550,5550,5550,5550,0
|
|
20230911,143100,79435310,5550,5550,5550,5550,0
|
|
20230911,143000,79435310,5550,5550,5550,5550,10
|
|
20230911,142900,79379810,5550,5550,5550,5550,50
|
|
20230911,142800,79102310,5550,5550,5550,5550,0
|
|
20230911,142700,79102310,5550,5550,5550,5550,0
|
|
20230911,142600,79102310,5550,5550,5550,5550,0
|
|
20230911,142500,79102310,5550,5550,5550,5550,657
|
|
20230911,142400,75455960,5560,5560,5560,5560,0
|
|
20230911,142300,75455960,5560,5560,5560,5560,0
|
|
20230911,142200,75455960,5560,5560,5560,5560,100
|
|
20230911,142100,74899960,5580,5580,5580,5580,0
|
|
20230911,142000,74899960,5580,5580,5580,5580,0
|
|
20230911,141900,74899960,5580,5580,5580,5580,0
|
|
20230911,141800,74899960,5580,5580,5580,5580,0
|
|
20230911,141700,74899960,5580,5580,5580,5580,0
|
|
20230911,141600,74899960,5580,5580,5580,5580,0
|
|
20230911,141500,74899960,5580,5580,5580,5580,0
|
|
20230911,141400,74899960,5580,5580,5580,5580,0
|
|
20230911,141300,74899960,5580,5580,5580,5580,0
|
|
20230911,141200,74899960,5580,5580,5580,5580,0
|
|
20230911,141100,74899960,5580,5580,5580,5580,1
|
|
20230911,141000,74894380,5550,5550,5550,5550,200
|
|
20230911,140900,73784380,5580,5580,5580,5580,0
|
|
20230911,140800,73784380,5580,5580,5580,5580,0
|
|
20230911,140700,73784380,5580,5580,5580,5580,0
|
|
20230911,140600,73784380,5580,5580,5580,5580,0
|
|
20230911,140500,73784380,5580,5580,5580,5580,0
|
|
20230911,140400,73784380,5580,5580,5580,5580,0
|
|
20230911,140300,73784380,5580,5580,5580,5580,0
|
|
20230911,140200,73784380,5580,5580,5580,5580,0
|
|
20230911,140100,73784380,5580,5580,5580,5580,10
|
|
20230911,140000,73728580,5570,5570,5570,5570,1
|
|
20230911,135900,73723010,5580,5580,5580,5580,0
|
|
20230911,135800,73723010,5580,5580,5580,5580,0
|
|
20230911,135700,73723010,5580,5570,5580,5570,2
|
|
20230911,135600,73711860,5570,5570,5570,5570,180
|
|
20230911,135500,72709260,5570,5570,5570,5570,0
|
|
20230911,135400,72709260,5570,5570,5570,5570,0
|
|
20230911,135300,72709260,5570,5570,5570,5570,0
|
|
20230911,135200,72709260,5570,5570,5570,5570,0
|
|
20230911,135100,72709260,5570,5570,5570,5570,0
|
|
20230911,135000,72709260,5570,5570,5570,5570,0
|
|
20230911,134900,72709260,5570,5570,5570,5570,0
|
|
20230911,134800,72709260,5570,5570,5570,5570,0
|
|
20230911,134700,72709260,5570,5570,5570,5570,1
|
|
20230911,134600,72703690,5550,5550,5550,5550,0
|
|
20230911,134500,72703690,5550,5550,5550,5550,0
|
|
20230911,134400,72703690,5550,5560,5560,5550,500
|
|
20230911,134300,69926160,5560,5560,5560,5560,0
|
|
20230911,134200,69926160,5560,5560,5560,5560,0
|
|
20230911,134100,69926160,5560,5560,5560,5560,36
|
|
20230911,134000,69726000,5560,5560,5560,5560,0
|
|
20230911,133900,69726000,5560,5560,5560,5560,0
|
|
20230911,133800,69726000,5560,5560,5560,5560,0
|
|
20230911,133700,69726000,5560,5560,5560,5560,70
|
|
20230911,133600,69336800,5570,5570,5570,5570,35
|
|
20230911,133500,69141850,5570,5570,5570,5570,0
|
|
20230911,133400,69141850,5570,5570,5570,5570,0
|
|
20230911,133300,69141850,5570,5570,5570,5570,1
|
|
20230911,133200,69136280,5570,5570,5570,5570,0
|
|
20230911,133100,69136280,5570,5570,5570,5570,0
|
|
20230911,133000,69136280,5570,5570,5570,5570,0
|
|
20230911,132900,69136280,5570,5570,5570,5570,0
|
|
20230911,132800,69136280,5570,5570,5570,5570,5
|
|
20230911,132700,69108430,5570,5570,5570,5570,0
|
|
20230911,132600,69108430,5570,5570,5570,5570,0
|
|
20230911,132500,69108430,5570,5570,5570,5570,5
|
|
20230911,132400,69080580,5550,5550,5550,5550,0
|
|
20230911,132300,69080580,5550,5550,5550,5550,0
|
|
20230911,132200,69080580,5550,5550,5550,5550,0
|
|
20230911,132100,69080580,5550,5550,5550,5550,50
|
|
20230911,132000,68803080,5590,5590,5590,5590,0
|
|
20230911,131900,68803080,5590,5590,5590,5590,0
|
|
20230911,131800,68803080,5590,5590,5590,5590,0
|
|
20230911,131700,68803080,5590,5590,5590,5590,0
|
|
20230911,131600,68803080,5590,5590,5590,5590,0
|
|
20230911,131500,68803080,5590,5590,5590,5590,0
|
|
20230911,131400,68803080,5590,5590,5590,5590,0
|
|
20230911,131300,68803080,5590,5590,5590,5590,0
|
|
20230911,131200,68803080,5590,5590,5590,5590,0
|
|
20230911,131100,68803080,5590,5590,5590,5590,2
|
|
20230911,131000,68791900,5580,5580,5580,5580,0
|
|
20230911,130900,68791900,5580,5580,5580,5580,0
|
|
20230911,130800,68791900,5580,5560,5580,5560,635
|
|
20230911,130700,65252730,5560,5560,5560,5560,700
|
|
20230911,130600,61360730,5560,5560,5560,5560,170
|
|
20230911,130500,60415530,5560,5560,5560,5560,0
|
|
20230911,130400,60415530,5560,5560,5560,5560,0
|
|
20230911,130300,60415530,5560,5560,5560,5560,0
|
|
20230911,130200,60415530,5560,5560,5560,5560,1
|
|
20230911,130100,60409970,5560,5560,5560,5560,0
|
|
20230911,130000,60409970,5560,5560,5560,5560,0
|
|
20230911,125900,60409970,5560,5560,5560,5560,35
|
|
20230911,125800,60215370,5560,5560,5560,5560,0
|
|
20230911,125700,60215370,5560,5560,5560,5560,0
|
|
20230911,125600,60215370,5560,5560,5560,5560,8
|
|
20230911,125500,60170890,5540,5560,5560,5540,42
|
|
20230911,125400,59937410,5560,5550,5560,5550,50
|
|
20230911,125300,59659590,5550,5550,5550,5550,0
|
|
20230911,125200,59659590,5550,5550,5550,5550,208
|
|
20230911,125100,58505190,5550,5550,5550,5550,0
|
|
20230911,125000,58505190,5550,5550,5550,5550,1
|
|
20230911,124900,58499640,5560,5560,5560,5560,0
|
|
20230911,124800,58499640,5560,5560,5560,5560,0
|
|
20230911,124700,58499640,5560,5560,5560,5560,0
|
|
20230911,124600,58499640,5560,5560,5560,5560,0
|
|
20230911,124500,58499640,5560,5560,5560,5560,0
|
|
20230911,124400,58499640,5560,5560,5560,5560,0
|
|
20230911,124300,58499640,5560,5560,5560,5560,0
|
|
20230911,124200,58499640,5560,5560,5560,5560,0
|
|
20230911,124100,58499640,5560,5560,5560,5560,0
|
|
20230911,124000,58499640,5560,5560,5560,5560,0
|
|
20230911,123900,58499640,5560,5560,5560,5560,0
|
|
20230911,123800,58499640,5560,5560,5560,5560,0
|
|
20230911,123700,58499640,5560,5560,5560,5560,0
|
|
20230911,123600,58499640,5560,5560,5560,5560,0
|
|
20230911,123500,58499640,5560,5560,5560,5560,0
|
|
20230911,123400,58499640,5560,5560,5560,5560,0
|
|
20230911,123300,58499640,5560,5560,5560,5560,0
|
|
20230911,123200,58499640,5560,5560,5560,5560,0
|
|
20230911,123100,58499640,5560,5560,5560,5560,0
|
|
20230911,123000,58499640,5560,5560,5560,5560,0
|
|
20230911,122900,58499640,5560,5560,5560,5560,0
|
|
20230911,122800,58499640,5560,5560,5560,5560,0
|
|
20230911,122700,58499640,5560,5560,5560,5560,0
|
|
20230911,122600,58499640,5560,5560,5560,5560,5
|
|
20230911,122500,58471840,5560,5560,5560,5560,179
|
|
20230911,122400,57476600,5550,5550,5550,5550,0
|
|
20230911,122300,57476600,5550,5550,5550,5550,0
|
|
20230911,122200,57476600,5550,5560,5560,5550,90
|
|
20230911,122100,56977090,5540,5540,5540,5540,0
|
|
20230911,122000,56977090,5540,5540,5540,5540,0
|
|
20230911,121900,56977090,5540,5540,5540,5540,0
|
|
20230911,121800,56977090,5540,5540,5540,5540,0
|
|
20230911,121700,56977090,5540,5540,5540,5540,500
|
|
20230911,121600,54207090,5560,5560,5560,5560,0
|
|
20230911,121500,54207090,5560,5560,5560,5560,0
|
|
20230911,121400,54207090,5560,5560,5560,5560,0
|
|
20230911,121300,54207090,5560,5560,5560,5560,0
|
|
20230911,121200,54207090,5560,5560,5560,5560,0
|
|
20230911,121100,54207090,5560,5560,5560,5560,0
|
|
20230911,121000,54207090,5560,5540,5560,5540,2
|
|
20230911,120900,54195990,5540,5540,5540,5540,0
|
|
20230911,120800,54195990,5540,5540,5540,5540,0
|
|
20230911,120700,54195990,5540,5540,5540,5540,0
|
|
20230911,120600,54195990,5540,5540,5540,5540,13
|
|
20230911,120500,54123970,5530,5530,5530,5530,0
|
|
20230911,120400,54123970,5530,5530,5530,5530,0
|
|
20230911,120300,54123970,5530,5530,5530,5530,0
|
|
20230911,120200,54123970,5530,5530,5530,5530,100
|
|
20230911,120100,53570970,5530,5530,5530,5530,0
|
|
20230911,120000,53570970,5530,5530,5530,5530,0
|
|
20230911,115900,53570970,5530,5530,5530,5530,0
|
|
20230911,115800,53570970,5530,5530,5530,5530,0
|
|
20230911,115700,53570970,5530,5530,5530,5530,0
|
|
20230911,115600,53570970,5530,5530,5530,5530,0
|
|
20230911,115500,53570970,5530,5530,5530,5530,0
|
|
20230911,115400,53570970,5530,5530,5530,5530,0
|
|
20230911,115300,53570970,5530,5530,5530,5530,0
|
|
20230911,115200,53570970,5530,5530,5530,5530,0
|
|
20230911,115100,53570970,5530,5530,5530,5530,4
|
|
20230911,115000,53548850,5530,5530,5530,5530,0
|
|
20230911,114900,53548850,5530,5530,5530,5530,50
|
|
20230911,114800,53272350,5530,5530,5530,5530,0
|
|
20230911,114700,53272350,5530,5530,5530,5530,0
|
|
20230911,114600,53272350,5530,5530,5530,5530,0
|
|
20230911,114500,53272350,5530,5530,5530,5530,8
|
|
20230911,114400,53228110,5530,5530,5530,5530,0
|
|
20230911,114300,53228110,5530,5530,5530,5530,0
|
|
20230911,114200,53228110,5530,5530,5530,5530,0
|
|
20230911,114100,53228110,5530,5530,5530,5530,30
|
|
20230911,114000,53062210,5540,5540,5540,5540,36
|
|
20230911,113900,52862770,5530,5530,5530,5530,0
|
|
20230911,113800,52862770,5530,5530,5530,5530,0
|
|
20230911,113700,52862770,5530,5530,5530,5530,0
|
|
20230911,113600,52862770,5530,5530,5530,5530,0
|
|
20230911,113500,52862770,5530,5530,5530,5530,0
|
|
20230911,113400,52862770,5530,5530,5530,5530,259
|
|
20230911,113300,51430500,5530,5530,5530,5530,0
|
|
20230911,113200,51430500,5530,5530,5530,5530,0
|
|
20230911,113100,51430500,5530,5530,5530,5530,0
|
|
20230911,113000,51430500,5530,5530,5530,5530,0
|
|
20230911,112900,51430500,5530,5530,5530,5530,0
|
|
20230911,112800,51430500,5530,5530,5530,5530,0
|
|
20230911,112700,51430500,5530,5530,5530,5530,0
|
|
20230911,112600,51430500,5530,5530,5530,5530,50
|
|
20230911,112500,51154000,5560,5560,5560,5560,0
|
|
20230911,112400,51154000,5560,5560,5560,5560,1
|
|
20230911,112300,51148440,5520,5520,5520,5520,0
|
|
20230911,112200,51148440,5520,5520,5520,5520,0
|
|
20230911,112100,51148440,5520,5520,5520,5520,50
|
|
20230911,112000,50872440,5560,5560,5560,5560,0
|
|
20230911,111900,50872440,5560,5560,5560,5560,0
|
|
20230911,111800,50872440,5560,5560,5560,5560,1
|
|
20230911,111700,50866880,5520,5520,5520,5520,0
|
|
20230911,111600,50866880,5520,5520,5520,5520,0
|
|
20230911,111500,50866880,5520,5520,5520,5520,0
|
|
20230911,111400,50866880,5520,5520,5520,5520,0
|
|
20230911,111300,50866880,5520,5520,5520,5520,0
|
|
20230911,111200,50866880,5520,5520,5520,5520,458
|
|
20230911,111100,48338720,5550,5550,5550,5550,0
|
|
20230911,111000,48338720,5550,5550,5550,5550,10
|
|
20230911,110900,48283220,5550,5550,5550,5550,100
|
|
20230911,110800,47728220,5550,5550,5550,5550,0
|
|
20230911,110700,47728220,5550,5550,5550,5550,0
|
|
20230911,110600,47728220,5550,5550,5550,5550,0
|
|
20230911,110500,47728220,5550,5550,5550,5550,0
|
|
20230911,110400,47728220,5550,5550,5550,5550,0
|
|
20230911,110300,47728220,5550,5550,5550,5550,0
|
|
20230911,110200,47728220,5550,5550,5550,5550,0
|
|
20230911,110100,47728220,5550,5550,5550,5550,0
|
|
20230911,110000,47728220,5550,5550,5550,5550,0
|
|
20230911,105900,47728220,5550,5550,5550,5550,0
|
|
20230911,105800,47728220,5550,5550,5550,5550,0
|
|
20230911,105700,47728220,5550,5550,5550,5550,0
|
|
20230911,105600,47728220,5550,5550,5550,5550,2
|
|
20230911,105500,47717120,5550,5550,5550,5550,0
|
|
20230911,105400,47717120,5550,5550,5550,5550,0
|
|
20230911,105300,47717120,5550,5550,5550,5550,0
|
|
20230911,105200,47717120,5550,5550,5550,5550,0
|
|
20230911,105100,47717120,5550,5550,5550,5550,0
|
|
20230911,105000,47717120,5550,5550,5550,5550,0
|
|
20230911,104900,47717120,5550,5550,5550,5550,0
|
|
20230911,104800,47717120,5550,5550,5550,5550,0
|
|
20230911,104700,47717120,5550,5550,5550,5550,0
|
|
20230911,104600,47717120,5550,5550,5550,5550,0
|
|
20230911,104500,47717120,5550,5550,5550,5550,0
|
|
20230911,104400,47717120,5550,5550,5550,5550,0
|
|
20230911,104300,47717120,5550,5550,5550,5550,0
|
|
20230911,104200,47717120,5550,5550,5550,5550,0
|
|
20230911,104100,47717120,5550,5540,5550,5510,1001
|
|
20230911,104000,42190840,5560,5560,5560,5560,0
|
|
20230911,103900,42190840,5560,5560,5560,5560,0
|
|
20230911,103800,42190840,5560,5560,5560,5560,0
|
|
20230911,103700,42190840,5560,5560,5560,5560,0
|
|
20230911,103600,42190840,5560,5560,5560,5560,0
|
|
20230911,103500,42190840,5560,5560,5560,5560,0
|
|
20230911,103400,42190840,5560,5560,5560,5560,0
|
|
20230911,103300,42190840,5560,5560,5560,5560,0
|
|
20230911,103200,42190840,5560,5560,5560,5560,0
|
|
20230911,103100,42190840,5560,5560,5560,5560,0
|
|
20230911,103000,42190840,5560,5560,5560,5560,0
|
|
20230911,102900,42190840,5560,5560,5560,5560,0
|
|
20230911,102800,42190840,5560,5560,5560,5560,0
|
|
20230911,102700,42190840,5560,5560,5560,5560,0
|
|
20230911,102600,42190840,5560,5560,5560,5560,0
|
|
20230911,102500,42190840,5560,5560,5560,5560,0
|
|
20230911,102400,42190840,5560,5560,5560,5550,37
|
|
20230911,102300,41985130,5560,5550,5560,5550,5
|
|
20230911,102200,41957360,5550,5550,5550,5550,0
|
|
20230911,102100,41957360,5550,5550,5550,5550,0
|
|
20230911,102000,41957360,5550,5550,5550,5550,0
|
|
20230911,101900,41957360,5550,5550,5550,5550,275
|
|
20230911,101800,40431110,5550,5550,5550,5550,237
|
|
20230911,101700,39115760,5550,5550,5550,5550,52
|
|
20230911,101600,38827160,5550,5550,5550,5550,0
|
|
20230911,101500,38827160,5550,5550,5550,5550,1
|
|
20230911,101400,38821610,5520,5520,5520,5520,0
|
|
20230911,101300,38821610,5520,5520,5520,5520,183
|
|
20230911,101200,37811450,5520,5520,5520,5520,0
|
|
20230911,101100,37811450,5520,5520,5520,5520,0
|
|
20230911,101000,37811450,5520,5520,5520,5520,1210
|
|
20230911,100900,31132250,5520,5520,5520,5520,0
|
|
20230911,100800,31132250,5520,5520,5520,5520,0
|
|
20230911,100700,31132250,5520,5520,5520,5520,0
|
|
20230911,100600,31132250,5520,5520,5520,5520,0
|
|
20230911,100500,31132250,5520,5520,5520,5520,0
|
|
20230911,100400,31132250,5520,5520,5520,5520,0
|
|
20230911,100300,31132250,5520,5520,5520,5520,0
|
|
20230911,100200,31132250,5520,5520,5520,5520,0
|
|
20230911,100100,31132250,5520,5520,5520,5520,0
|
|
20230911,100000,31132250,5520,5520,5520,5520,0
|
|
20230911,095900,31132250,5520,5520,5520,5520,0
|
|
20230911,095800,31132250,5520,5520,5520,5520,0
|
|
20230911,095700,31132250,5520,5520,5520,5520,0
|
|
20230911,095600,31132250,5520,5520,5520,5520,0
|
|
20230911,095500,31132250,5520,5520,5520,5520,0
|
|
20230911,095400,31132250,5520,5520,5520,5520,0
|
|
20230911,095300,31132250,5520,5520,5520,5520,0
|
|
20230911,095200,31132250,5520,5520,5520,5520,310
|
|
20230911,095100,29421050,5550,5550,5550,5550,0
|
|
20230911,095000,29421050,5550,5550,5550,5550,50
|
|
20230911,094900,29143550,5550,5550,5550,5550,0
|
|
20230911,094800,29143550,5550,5550,5550,5550,0
|
|
20230911,094700,29143550,5550,5550,5550,5550,0
|
|
20230911,094600,29143550,5550,5550,5550,5550,0
|
|
20230911,094500,29143550,5550,5550,5550,5550,0
|
|
20230911,094400,29143550,5550,5550,5550,5550,0
|
|
20230911,094300,29143550,5550,5550,5550,5550,6
|
|
20230911,094200,29110250,5550,5540,5550,5540,94
|
|
20230911,094100,28588740,5550,5550,5550,5550,0
|
|
20230911,094000,28588740,5550,5540,5550,5540,5
|
|
20230911,093900,28561000,5550,5550,5550,5550,0
|
|
20230911,093800,28561000,5550,5550,5550,5550,21
|
|
20230911,093700,28444450,5560,5560,5560,5560,0
|
|
20230911,093600,28444450,5560,5560,5560,5560,0
|
|
20230911,093500,28444450,5560,5560,5560,5560,0
|
|
20230911,093400,28444450,5560,5560,5560,5560,0
|
|
20230911,093300,28444450,5560,5560,5560,5560,0
|
|
20230911,093200,28444450,5560,5560,5560,5560,0
|
|
20230911,093100,28444450,5560,5560,5560,5560,200
|
|
20230911,093000,27332450,5560,5560,5560,5560,5
|
|
20230911,092900,27304650,5550,5550,5550,5550,0
|
|
20230911,092800,27304650,5550,5550,5550,5550,0
|
|
20230911,092700,27304650,5550,5550,5550,5550,170
|
|
20230911,092600,26361150,5550,5550,5550,5550,17
|
|
20230911,092500,26266800,5550,5550,5550,5550,0
|
|
20230911,092400,26266800,5550,5550,5550,5550,2
|
|
20230911,092300,26255700,5520,5520,5520,5520,72
|
|
20230911,092200,25858260,5510,5510,5510,5510,0
|
|
20230911,092100,25858260,5510,5510,5510,5510,0
|
|
20230911,092000,25858260,5510,5510,5510,5510,0
|
|
20230911,091900,25858260,5510,5510,5510,5510,0
|
|
20230911,091800,25858260,5510,5510,5510,5510,0
|
|
20230911,091700,25858260,5510,5510,5510,5510,0
|
|
20230911,091600,25858260,5510,5510,5510,5510,0
|
|
20230911,091500,25858260,5510,5510,5510,5510,0
|
|
20230911,091400,25858260,5510,5540,5550,5510,2506
|
|
20230911,091300,11950580,5550,5550,5550,5550,0
|
|
20230911,091200,11950580,5550,5550,5550,5550,1
|
|
20230911,091100,11945030,5510,5510,5510,5510,0
|
|
20230911,091000,11945030,5510,5510,5510,5510,0
|
|
20230911,090900,11945030,5510,5550,5560,5510,21
|
|
20230911,090800,11829230,5560,5560,5560,5560,0
|
|
20230911,090700,11829230,5560,5560,5560,5560,0
|
|
20230911,090600,11829230,5560,5560,5560,5560,0
|
|
20230911,090500,11829230,5560,5510,5560,5510,42
|
|
20230911,090400,11596260,5510,5510,5510,5510,1
|
|
20230911,090300,11590750,5460,5480,5480,5460,300
|
|
20230911,090200,9949430,5510,5510,5510,5490,212
|
|
20230911,090100,8785510,5500,5530,5530,5500,1091
|
|
20230911,090000,2776090,5550,5580,5580,5550,499
|