664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,200100,44690470,5530,5530,5530,5530,141
|
|
20230906,200000,44690470,5530,5530,5530,5530,0
|
|
20230906,195900,44690470,5530,5530,5530,5530,0
|
|
20230906,195800,44690470,5530,5530,5530,5530,0
|
|
20230906,195700,44690470,5530,5530,5530,5530,0
|
|
20230906,195600,44690470,5530,5530,5530,5530,0
|
|
20230906,195500,44690470,5530,5530,5530,5530,0
|
|
20230906,195400,44690470,5530,5530,5530,5530,0
|
|
20230906,195300,44690470,5530,5530,5530,5530,0
|
|
20230906,195200,44690470,5530,5530,5530,5530,0
|
|
20230906,195100,44690470,5530,5530,5530,5530,0
|
|
20230906,195000,44690470,5530,5530,5530,5530,0
|
|
20230906,194900,44690470,5530,5530,5530,5530,0
|
|
20230906,194800,44690470,5530,5530,5530,5530,0
|
|
20230906,194700,44690470,5530,5530,5530,5530,0
|
|
20230906,194600,44690470,5530,5530,5530,5530,0
|
|
20230906,194500,44690470,5530,5530,5530,5530,0
|
|
20230906,194400,44690470,5530,5530,5530,5530,0
|
|
20230906,194300,44690470,5530,5530,5530,5530,0
|
|
20230906,194200,44690470,5530,5530,5530,5530,0
|
|
20230906,194100,44690470,5530,5530,5530,5530,0
|
|
20230906,194000,44690470,5530,5530,5530,5530,0
|
|
20230906,193900,44690470,5530,5530,5530,5530,0
|
|
20230906,193800,44690470,5530,5530,5530,5530,0
|
|
20230906,193700,44690470,5530,5530,5530,5530,0
|
|
20230906,193600,44690470,5530,5530,5530,5530,0
|
|
20230906,193500,44690470,5530,5530,5530,5530,0
|
|
20230906,193400,44690470,5530,5530,5530,5530,0
|
|
20230906,193300,44690470,5530,5530,5530,5530,0
|
|
20230906,193200,44690470,5530,5530,5530,5530,0
|
|
20230906,193100,44690470,5530,5530,5530,5530,141
|
|
20230906,193000,44690470,5530,5530,5530,5530,0
|
|
20230906,192900,44690470,5530,5530,5530,5530,0
|
|
20230906,192800,44690470,5530,5530,5530,5530,0
|
|
20230906,192700,44690470,5530,5530,5530,5530,0
|
|
20230906,192600,44690470,5530,5530,5530,5530,0
|
|
20230906,192500,44690470,5530,5530,5530,5530,0
|
|
20230906,192400,44690470,5530,5530,5530,5530,0
|
|
20230906,192300,44690470,5530,5530,5530,5530,0
|
|
20230906,192200,44690470,5530,5530,5530,5530,0
|
|
20230906,192100,44690470,5530,5530,5530,5530,0
|
|
20230906,192000,44690470,5530,5530,5530,5530,0
|
|
20230906,191900,44690470,5530,5530,5530,5530,0
|
|
20230906,191800,44690470,5530,5530,5530,5530,0
|
|
20230906,191700,44690470,5530,5530,5530,5530,0
|
|
20230906,191600,44690470,5530,5530,5530,5530,0
|
|
20230906,191500,44690470,5530,5530,5530,5530,0
|
|
20230906,191400,44690470,5530,5530,5530,5530,0
|
|
20230906,191300,44690470,5530,5530,5530,5530,0
|
|
20230906,191200,44690470,5530,5530,5530,5530,0
|
|
20230906,191100,44690470,5530,5530,5530,5530,0
|
|
20230906,191000,44690470,5530,5530,5530,5530,0
|
|
20230906,190900,44690470,5530,5530,5530,5530,0
|
|
20230906,190800,44690470,5530,5530,5530,5530,0
|
|
20230906,190700,44690470,5530,5530,5530,5530,0
|
|
20230906,190600,44690470,5530,5530,5530,5530,0
|
|
20230906,190500,44690470,5530,5530,5530,5530,0
|
|
20230906,190400,44690470,5530,5530,5530,5530,0
|
|
20230906,190300,44690470,5530,5530,5530,5530,0
|
|
20230906,190200,44690470,5530,5530,5530,5530,0
|
|
20230906,190100,44690470,5530,5530,5530,5530,141
|
|
20230906,190000,44690470,5530,5530,5530,5530,0
|
|
20230906,185900,44690470,5530,5530,5530,5530,0
|
|
20230906,185800,44690470,5530,5530,5530,5530,0
|
|
20230906,185700,44690470,5530,5530,5530,5530,0
|
|
20230906,185600,44690470,5530,5530,5530,5530,0
|
|
20230906,185500,44690470,5530,5530,5530,5530,0
|
|
20230906,185400,44690470,5530,5530,5530,5530,0
|
|
20230906,185300,44690470,5530,5530,5530,5530,0
|
|
20230906,185200,44690470,5530,5530,5530,5530,0
|
|
20230906,185100,44690470,5530,5530,5530,5530,0
|
|
20230906,185000,44690470,5530,5530,5530,5530,0
|
|
20230906,184900,44690470,5530,5530,5530,5530,0
|
|
20230906,184800,44690470,5530,5530,5530,5530,0
|
|
20230906,184700,44690470,5530,5530,5530,5530,0
|
|
20230906,184600,44690470,5530,5530,5530,5530,0
|
|
20230906,184500,44690470,5530,5530,5530,5530,0
|
|
20230906,184400,44690470,5530,5530,5530,5530,0
|
|
20230906,184300,44690470,5530,5530,5530,5530,0
|
|
20230906,184200,44690470,5530,5530,5530,5530,0
|
|
20230906,184100,44690470,5530,5530,5530,5530,0
|
|
20230906,184000,44690470,5530,5530,5530,5530,0
|
|
20230906,183900,44690470,5530,5530,5530,5530,0
|
|
20230906,183800,44690470,5530,5530,5530,5530,0
|
|
20230906,183700,44690470,5530,5530,5530,5530,0
|
|
20230906,183600,44690470,5530,5530,5530,5530,0
|
|
20230906,183500,44690470,5530,5530,5530,5530,0
|
|
20230906,183400,44690470,5530,5530,5530,5530,0
|
|
20230906,183300,44690470,5530,5530,5530,5530,0
|
|
20230906,183200,44690470,5530,5530,5530,5530,0
|
|
20230906,183100,44690470,5530,5530,5530,5530,141
|
|
20230906,183000,44690470,5530,5530,5530,5530,0
|
|
20230906,182900,44690470,5530,5530,5530,5530,0
|
|
20230906,182800,44690470,5530,5530,5530,5530,0
|
|
20230906,182700,44690470,5530,5530,5530,5530,0
|
|
20230906,182600,44690470,5530,5530,5530,5530,0
|
|
20230906,182500,44690470,5530,5530,5530,5530,0
|
|
20230906,182400,44690470,5530,5530,5530,5530,0
|
|
20230906,182300,44690470,5530,5530,5530,5530,0
|
|
20230906,182200,44690470,5530,5530,5530,5530,0
|
|
20230906,182100,44690470,5530,5530,5530,5530,0
|
|
20230906,182000,44690470,5530,5530,5530,5530,0
|
|
20230906,181900,44690470,5530,5530,5530,5530,0
|
|
20230906,181800,44690470,5530,5530,5530,5530,0
|
|
20230906,181700,44690470,5530,5530,5530,5530,0
|
|
20230906,181600,44690470,5530,5530,5530,5530,0
|
|
20230906,181500,44690470,5530,5530,5530,5530,0
|
|
20230906,181400,44690470,5530,5530,5530,5530,0
|
|
20230906,181300,44690470,5530,5530,5530,5530,0
|
|
20230906,181200,44690470,5530,5530,5530,5530,0
|
|
20230906,181100,44690470,5530,5530,5530,5530,0
|
|
20230906,181000,44690470,5530,5530,5530,5530,0
|
|
20230906,180900,44690470,5530,5530,5530,5530,0
|
|
20230906,180800,44690470,5530,5530,5530,5530,0
|
|
20230906,180700,44690470,5530,5530,5530,5530,0
|
|
20230906,180600,44690470,5530,5530,5530,5530,0
|
|
20230906,180500,44690470,5530,5530,5530,5530,0
|
|
20230906,180400,44690470,5530,5530,5530,5530,0
|
|
20230906,180300,44690470,5530,5530,5530,5530,0
|
|
20230906,180200,44690470,5530,5530,5530,5530,0
|
|
20230906,180100,44690470,5530,5530,5530,5530,141
|
|
20230906,180000,44690470,5530,5530,5530,5530,0
|
|
20230906,175900,44690470,5530,5530,5530,5530,0
|
|
20230906,175800,44690470,5530,5530,5530,5530,0
|
|
20230906,175700,44690470,5530,5530,5530,5530,0
|
|
20230906,175600,44690470,5530,5530,5530,5530,0
|
|
20230906,175500,44690470,5530,5530,5530,5530,0
|
|
20230906,175400,44690470,5530,5530,5530,5530,0
|
|
20230906,175300,44690470,5530,5530,5530,5530,0
|
|
20230906,175200,44690470,5530,5530,5530,5530,0
|
|
20230906,175100,44690470,5530,5530,5530,5530,0
|
|
20230906,175000,44690470,5530,5530,5530,5530,0
|
|
20230906,174900,44690470,5530,5530,5530,5530,0
|
|
20230906,174800,44690470,5530,5530,5530,5530,0
|
|
20230906,174700,44690470,5530,5530,5530,5530,0
|
|
20230906,174600,44690470,5530,5530,5530,5530,0
|
|
20230906,174500,44690470,5530,5530,5530,5530,0
|
|
20230906,174400,44690470,5530,5530,5530,5530,0
|
|
20230906,174300,44690470,5530,5530,5530,5530,0
|
|
20230906,174200,44690470,5530,5530,5530,5530,0
|
|
20230906,174100,44690470,5530,5530,5530,5530,0
|
|
20230906,174000,44690470,5530,5530,5530,5530,0
|
|
20230906,173900,44690470,5530,5530,5530,5530,0
|
|
20230906,173800,44690470,5530,5530,5530,5530,0
|
|
20230906,173700,44690470,5530,5530,5530,5530,0
|
|
20230906,173600,44690470,5530,5530,5530,5530,0
|
|
20230906,173500,44690470,5530,5530,5530,5530,0
|
|
20230906,173400,44690470,5530,5530,5530,5530,0
|
|
20230906,173300,44690470,5530,5530,5530,5530,0
|
|
20230906,173200,44690470,5530,5530,5530,5530,0
|
|
20230906,173100,44690470,5530,5530,5530,5530,141
|
|
20230906,173000,44690470,5530,5530,5530,5530,0
|
|
20230906,172900,44690470,5530,5530,5530,5530,0
|
|
20230906,172800,44690470,5530,5530,5530,5530,0
|
|
20230906,172700,44690470,5530,5530,5530,5530,0
|
|
20230906,172600,44690470,5530,5530,5530,5530,0
|
|
20230906,172500,44690470,5530,5530,5530,5530,0
|
|
20230906,172400,44690470,5530,5530,5530,5530,0
|
|
20230906,172300,44690470,5530,5530,5530,5530,0
|
|
20230906,172200,44690470,5530,5530,5530,5530,0
|
|
20230906,172100,44690470,5530,5530,5530,5530,0
|
|
20230906,172000,44690470,5530,5530,5530,5530,0
|
|
20230906,171900,44690470,5530,5530,5530,5530,0
|
|
20230906,171800,44690470,5530,5530,5530,5530,0
|
|
20230906,171700,44690470,5530,5530,5530,5530,0
|
|
20230906,171600,44690470,5530,5530,5530,5530,0
|
|
20230906,171500,44690470,5530,5530,5530,5530,0
|
|
20230906,171400,44690470,5530,5530,5530,5530,0
|
|
20230906,171300,44690470,5530,5530,5530,5530,0
|
|
20230906,171200,44690470,5530,5530,5530,5530,0
|
|
20230906,171100,44690470,5530,5530,5530,5530,0
|
|
20230906,171000,44690470,5530,5530,5530,5530,0
|
|
20230906,170900,44690470,5530,5530,5530,5530,0
|
|
20230906,170800,44690470,5530,5530,5530,5530,0
|
|
20230906,170700,44690470,5530,5530,5530,5530,0
|
|
20230906,170600,44690470,5530,5530,5530,5530,0
|
|
20230906,170500,44690470,5530,5530,5530,5530,0
|
|
20230906,170400,44690470,5530,5530,5530,5530,0
|
|
20230906,170300,44690470,5530,5530,5530,5530,0
|
|
20230906,170200,44690470,5530,5530,5530,5530,0
|
|
20230906,170100,44690470,5530,5530,5530,5530,141
|
|
20230906,170000,44690470,5530,5530,5530,5530,0
|
|
20230906,165900,44690470,5530,5530,5530,5530,0
|
|
20230906,165800,44690470,5530,5530,5530,5530,0
|
|
20230906,165700,44690470,5530,5530,5530,5530,0
|
|
20230906,165600,44690470,5530,5530,5530,5530,0
|
|
20230906,165500,44690470,5530,5530,5530,5530,0
|
|
20230906,165400,44690470,5530,5530,5530,5530,0
|
|
20230906,165300,44690470,5530,5530,5530,5530,0
|
|
20230906,165200,44690470,5530,5530,5530,5530,0
|
|
20230906,165100,44690470,5530,5530,5530,5530,0
|
|
20230906,165000,44690470,5530,5530,5530,5530,0
|
|
20230906,164900,44690470,5530,5530,5530,5530,0
|
|
20230906,164800,44690470,5530,5530,5530,5530,0
|
|
20230906,164700,44690470,5530,5530,5530,5530,0
|
|
20230906,164600,44690470,5530,5530,5530,5530,0
|
|
20230906,164500,44690470,5530,5530,5530,5530,0
|
|
20230906,164400,44690470,5530,5530,5530,5530,0
|
|
20230906,164300,44690470,5530,5530,5530,5530,0
|
|
20230906,164200,44690470,5530,5530,5530,5530,0
|
|
20230906,164100,44690470,5530,5530,5530,5530,0
|
|
20230906,164000,44690470,5530,5530,5530,5530,0
|
|
20230906,163900,44690470,5530,5530,5530,5530,0
|
|
20230906,163800,44690470,5530,5530,5530,5530,0
|
|
20230906,163700,44690470,5530,5530,5530,5530,0
|
|
20230906,163600,44690470,5530,5530,5530,5530,0
|
|
20230906,163500,44690470,5530,5530,5530,5530,0
|
|
20230906,163400,44690470,5530,5530,5530,5530,0
|
|
20230906,163300,44690470,5530,5530,5530,5530,0
|
|
20230906,163200,44690470,5530,5530,5530,5530,0
|
|
20230906,163100,44690470,5530,5530,5530,5530,141
|
|
20230906,163000,44690470,5530,5530,5530,5530,0
|
|
20230906,162900,44690470,5530,5530,5530,5530,0
|
|
20230906,162800,44690470,5530,5530,5530,5530,0
|
|
20230906,162700,44690470,5530,5530,5530,5530,0
|
|
20230906,162600,44690470,5530,5530,5530,5530,0
|
|
20230906,162500,44690470,5530,5530,5530,5530,0
|
|
20230906,162400,44690470,5530,5530,5530,5530,0
|
|
20230906,162300,44690470,5530,5530,5530,5530,0
|
|
20230906,162200,44690470,5530,5530,5530,5530,0
|
|
20230906,162100,44690470,5530,5530,5530,5530,0
|
|
20230906,162000,44690470,5530,5530,5530,5530,0
|
|
20230906,161900,44690470,5530,5530,5530,5530,0
|
|
20230906,161800,44690470,5530,5530,5530,5530,0
|
|
20230906,161700,44690470,5530,5530,5530,5530,0
|
|
20230906,161600,44690470,5530,5530,5530,5530,0
|
|
20230906,161500,44690470,5530,5530,5530,5530,0
|
|
20230906,161400,44690470,5530,5530,5530,5530,0
|
|
20230906,161300,44690470,5530,5530,5530,5530,0
|
|
20230906,161200,44690470,5530,5530,5530,5530,0
|
|
20230906,161100,44690470,5530,5530,5530,5530,0
|
|
20230906,161000,44690470,5530,5530,5530,5530,0
|
|
20230906,160900,44690470,5530,5530,5530,5530,0
|
|
20230906,160800,44690470,5530,5530,5530,5530,0
|
|
20230906,160700,44690470,5530,5530,5530,5530,0
|
|
20230906,160600,44690470,5530,5530,5530,5530,0
|
|
20230906,160500,44690470,5530,5530,5530,5530,0
|
|
20230906,160400,44690470,5530,5530,5530,5530,0
|
|
20230906,160300,44690470,5530,5530,5530,5530,0
|
|
20230906,160200,44690470,5530,5530,5530,5530,0
|
|
20230906,160100,44690470,5530,5530,5530,5530,141
|
|
20230906,160000,44690470,5530,5530,5530,5530,0
|
|
20230906,155900,44690470,5530,5530,5530,5530,0
|
|
20230906,155800,44690470,5530,5530,5530,5530,0
|
|
20230906,155700,44690470,5530,5530,5530,5530,0
|
|
20230906,155600,44690470,5530,5530,5530,5530,0
|
|
20230906,155500,44690470,5530,5530,5530,5530,0
|
|
20230906,155400,44690470,5530,5530,5530,5530,0
|
|
20230906,155300,44690470,5530,5530,5530,5530,0
|
|
20230906,155200,44690470,5530,5530,5530,5530,0
|
|
20230906,155100,44690470,5530,5530,5530,5530,0
|
|
20230906,155000,44690470,5530,5530,5530,5530,0
|
|
20230906,154900,44690470,5530,5530,5530,5530,0
|
|
20230906,154800,44690470,5530,5530,5530,5530,0
|
|
20230906,154700,44690470,5530,5530,5530,5530,0
|
|
20230906,154600,44690470,5530,5530,5530,5530,0
|
|
20230906,154500,44690470,5530,5530,5530,5530,0
|
|
20230906,154400,44690470,5530,5530,5530,5530,0
|
|
20230906,154300,44690470,5530,5530,5530,5530,0
|
|
20230906,154200,44690470,5530,5530,5530,5530,0
|
|
20230906,154100,44690470,5530,5530,5530,5530,0
|
|
20230906,154000,44690470,5530,5530,5530,5530,0
|
|
20230906,153900,44690470,5530,5530,5530,5530,0
|
|
20230906,153800,44690470,5530,5530,5530,5530,0
|
|
20230906,153700,44690470,5530,5530,5530,5530,0
|
|
20230906,153600,44690470,5530,5530,5530,5530,0
|
|
20230906,153500,44690470,5530,5530,5530,5530,0
|
|
20230906,153400,44690470,5530,5530,5530,5530,0
|
|
20230906,153300,44690470,5530,5530,5530,5530,0
|
|
20230906,153200,44690470,5530,5530,5530,5530,0
|
|
20230906,153100,44690470,5530,5530,5530,5530,141
|
|
20230906,153000,44690470,5530,5530,5530,5530,141
|
|
20230906,152900,43910740,5530,5530,5530,5530,0
|
|
20230906,152800,43910740,5530,5530,5530,5530,0
|
|
20230906,152700,43910740,5530,5530,5530,5530,0
|
|
20230906,152600,43910740,5530,5530,5530,5530,0
|
|
20230906,152500,43910740,5530,5530,5530,5530,0
|
|
20230906,152400,43910740,5530,5530,5530,5530,0
|
|
20230906,152300,43910740,5530,5530,5530,5530,0
|
|
20230906,152200,43910740,5530,5530,5530,5530,0
|
|
20230906,152100,43910740,5530,5530,5530,5530,0
|
|
20230906,152000,43910740,5530,5530,5530,5530,0
|
|
20230906,151900,43910740,5530,5530,5530,5530,0
|
|
20230906,151800,43910740,5530,5530,5530,5530,0
|
|
20230906,151700,43910740,5530,5530,5530,5530,0
|
|
20230906,151600,43910740,5530,5530,5530,5530,0
|
|
20230906,151500,43910740,5530,5530,5530,5530,0
|
|
20230906,151400,43910740,5530,5530,5530,5530,0
|
|
20230906,151300,43910740,5530,5530,5530,5530,10
|
|
20230906,151200,43855440,5530,5530,5530,5530,147
|
|
20230906,151100,43042530,5540,5540,5540,5540,0
|
|
20230906,151000,43042530,5540,5540,5540,5540,5
|
|
20230906,150900,43014830,5530,5530,5530,5530,0
|
|
20230906,150800,43014830,5530,5530,5530,5530,0
|
|
20230906,150700,43014830,5530,5530,5530,5530,0
|
|
20230906,150600,43014830,5530,5530,5530,5530,0
|
|
20230906,150500,43014830,5530,5530,5530,5530,0
|
|
20230906,150400,43014830,5530,5530,5530,5530,0
|
|
20230906,150300,43014830,5530,5530,5530,5530,0
|
|
20230906,150200,43014830,5530,5530,5530,5530,0
|
|
20230906,150100,43014830,5530,5530,5530,5530,0
|
|
20230906,150000,43014830,5530,5530,5530,5530,0
|
|
20230906,145900,43014830,5530,5530,5530,5530,0
|
|
20230906,145800,43014830,5530,5530,5530,5530,0
|
|
20230906,145700,43014830,5530,5530,5530,5530,0
|
|
20230906,145600,43014830,5530,5530,5530,5530,0
|
|
20230906,145500,43014830,5530,5530,5530,5530,0
|
|
20230906,145400,43014830,5530,5530,5530,5530,0
|
|
20230906,145300,43014830,5530,5530,5530,5530,0
|
|
20230906,145200,43014830,5530,5530,5530,5530,0
|
|
20230906,145100,43014830,5530,5530,5530,5530,0
|
|
20230906,145000,43014830,5530,5530,5530,5530,16
|
|
20230906,144900,42926350,5540,5540,5540,5540,0
|
|
20230906,144800,42926350,5540,5540,5540,5540,0
|
|
20230906,144700,42926350,5540,5540,5540,5540,0
|
|
20230906,144600,42926350,5540,5540,5540,5540,0
|
|
20230906,144500,42926350,5540,5540,5540,5540,0
|
|
20230906,144400,42926350,5540,5540,5540,5540,0
|
|
20230906,144300,42926350,5540,5540,5540,5540,1
|
|
20230906,144200,42920810,5530,5530,5530,5530,0
|
|
20230906,144100,42920810,5530,5530,5530,5530,0
|
|
20230906,144000,42920810,5530,5540,5540,5530,1000
|
|
20230906,143900,37382140,5540,5540,5540,5540,0
|
|
20230906,143800,37382140,5540,5550,5550,5540,41
|
|
20230906,143700,37154940,5550,5550,5550,5550,0
|
|
20230906,143600,37154940,5550,5550,5550,5550,0
|
|
20230906,143500,37154940,5550,5550,5550,5550,0
|
|
20230906,143400,37154940,5550,5550,5550,5550,0
|
|
20230906,143300,37154940,5550,5550,5550,5550,0
|
|
20230906,143200,37154940,5550,5550,5550,5550,0
|
|
20230906,143100,37154940,5550,5550,5550,5550,0
|
|
20230906,143000,37154940,5550,5550,5550,5550,0
|
|
20230906,142900,37154940,5550,5550,5550,5550,0
|
|
20230906,142800,37154940,5550,5550,5550,5550,0
|
|
20230906,142700,37154940,5550,5550,5550,5550,0
|
|
20230906,142600,37154940,5550,5550,5550,5550,93
|
|
20230906,142500,36638790,5550,5550,5550,5550,0
|
|
20230906,142400,36638790,5550,5550,5550,5550,0
|
|
20230906,142300,36638790,5550,5550,5550,5550,0
|
|
20230906,142200,36638790,5550,5550,5550,5550,0
|
|
20230906,142100,36638790,5550,5550,5550,5550,0
|
|
20230906,142000,36638790,5550,5550,5550,5550,0
|
|
20230906,141900,36638790,5550,5550,5550,5550,409
|
|
20230906,141800,34368840,5540,5540,5540,5540,0
|
|
20230906,141700,34368840,5540,5540,5540,5540,0
|
|
20230906,141600,34368840,5540,5540,5540,5540,0
|
|
20230906,141500,34368840,5540,5540,5540,5540,0
|
|
20230906,141400,34368840,5540,5540,5540,5540,0
|
|
20230906,141300,34368840,5540,5540,5540,5540,0
|
|
20230906,141200,34368840,5540,5540,5540,5540,0
|
|
20230906,141100,34368840,5540,5540,5540,5540,0
|
|
20230906,141000,34368840,5540,5540,5540,5540,0
|
|
20230906,140900,34368840,5540,5540,5540,5540,0
|
|
20230906,140800,34368840,5540,5540,5540,5540,0
|
|
20230906,140700,34368840,5540,5540,5540,5540,0
|
|
20230906,140600,34368840,5540,5540,5540,5540,0
|
|
20230906,140500,34368840,5540,5540,5540,5540,0
|
|
20230906,140400,34368840,5540,5540,5540,5540,0
|
|
20230906,140300,34368840,5540,5540,5540,5540,0
|
|
20230906,140200,34368840,5540,5540,5540,5540,0
|
|
20230906,140100,34368840,5540,5540,5540,5540,0
|
|
20230906,140000,34368840,5540,5540,5540,5540,0
|
|
20230906,135900,34368840,5540,5540,5540,5540,0
|
|
20230906,135800,34368840,5540,5540,5540,5540,0
|
|
20230906,135700,34368840,5540,5540,5540,5540,0
|
|
20230906,135600,34368840,5540,5540,5540,5540,619
|
|
20230906,135500,30939580,5550,5550,5550,5550,0
|
|
20230906,135400,30939580,5550,5550,5550,5550,0
|
|
20230906,135300,30939580,5550,5550,5550,5550,15
|
|
20230906,135200,30856330,5540,5540,5540,5540,0
|
|
20230906,135100,30856330,5540,5540,5540,5540,0
|
|
20230906,135000,30856330,5540,5540,5540,5540,0
|
|
20230906,134900,30856330,5540,5540,5540,5540,1
|
|
20230906,134800,30850790,5560,5560,5560,5560,0
|
|
20230906,134700,30850790,5560,5560,5560,5560,0
|
|
20230906,134600,30850790,5560,5560,5560,5560,0
|
|
20230906,134500,30850790,5560,5560,5560,5560,0
|
|
20230906,134400,30850790,5560,5560,5560,5560,0
|
|
20230906,134300,30850790,5560,5560,5560,5560,0
|
|
20230906,134200,30850790,5560,5560,5560,5560,1
|
|
20230906,134100,30845230,5560,5560,5560,5560,0
|
|
20230906,134000,30845230,5560,5560,5560,5560,0
|
|
20230906,133900,30845230,5560,5560,5560,5560,0
|
|
20230906,133800,30845230,5560,5560,5560,5560,0
|
|
20230906,133700,30845230,5560,5560,5560,5560,0
|
|
20230906,133600,30845230,5560,5560,5560,5560,0
|
|
20230906,133500,30845230,5560,5560,5560,5560,0
|
|
20230906,133400,30845230,5560,5560,5560,5560,0
|
|
20230906,133300,30845230,5560,5560,5560,5560,0
|
|
20230906,133200,30845230,5560,5560,5560,5560,540
|
|
20230906,133100,27842830,5560,5560,5560,5560,0
|
|
20230906,133000,27842830,5560,5560,5560,5560,0
|
|
20230906,132900,27842830,5560,5560,5560,5560,0
|
|
20230906,132800,27842830,5560,5560,5560,5560,0
|
|
20230906,132700,27842830,5560,5560,5560,5560,474
|
|
20230906,132600,25207390,5550,5550,5550,5550,0
|
|
20230906,132500,25207390,5550,5550,5550,5550,0
|
|
20230906,132400,25207390,5550,5550,5550,5550,4
|
|
20230906,132300,25185190,5540,5540,5540,5540,0
|
|
20230906,132200,25185190,5540,5540,5540,5540,0
|
|
20230906,132100,25185190,5540,5540,5540,5540,0
|
|
20230906,132000,25185190,5540,5540,5540,5540,0
|
|
20230906,131900,25185190,5540,5540,5540,5540,0
|
|
20230906,131800,25185190,5540,5540,5540,5540,0
|
|
20230906,131700,25185190,5540,5540,5540,5540,0
|
|
20230906,131600,25185190,5540,5540,5540,5540,0
|
|
20230906,131500,25185190,5540,5540,5540,5540,0
|
|
20230906,131400,25185190,5540,5550,5550,5540,1049
|
|
20230906,131300,19365910,5560,5560,5560,5560,0
|
|
20230906,131200,19365910,5560,5560,5560,5560,0
|
|
20230906,131100,19365910,5560,5560,5560,5560,0
|
|
20230906,131000,19365910,5560,5560,5560,5560,0
|
|
20230906,130900,19365910,5560,5560,5560,5560,0
|
|
20230906,130800,19365910,5560,5560,5560,5560,0
|
|
20230906,130700,19365910,5560,5560,5560,5560,1
|
|
20230906,130600,19360350,5560,5560,5560,5560,0
|
|
20230906,130500,19360350,5560,5560,5560,5560,0
|
|
20230906,130400,19360350,5560,5560,5560,5560,0
|
|
20230906,130300,19360350,5560,5560,5560,5560,0
|
|
20230906,130200,19360350,5560,5560,5560,5560,0
|
|
20230906,130100,19360350,5560,5560,5560,5560,0
|
|
20230906,130000,19360350,5560,5560,5560,5560,0
|
|
20230906,125900,19360350,5560,5560,5560,5560,0
|
|
20230906,125800,19360350,5560,5560,5560,5560,0
|
|
20230906,125700,19360350,5560,5560,5560,5560,0
|
|
20230906,125600,19360350,5560,5560,5560,5560,0
|
|
20230906,125500,19360350,5560,5560,5560,5560,0
|
|
20230906,125400,19360350,5560,5560,5560,5560,0
|
|
20230906,125300,19360350,5560,5560,5560,5560,0
|
|
20230906,125200,19360350,5560,5560,5560,5560,0
|
|
20230906,125100,19360350,5560,5560,5560,5560,0
|
|
20230906,125000,19360350,5560,5560,5560,5560,0
|
|
20230906,124900,19360350,5560,5560,5560,5560,0
|
|
20230906,124800,19360350,5560,5560,5560,5560,0
|
|
20230906,124700,19360350,5560,5560,5560,5560,0
|
|
20230906,124600,19360350,5560,5560,5560,5560,0
|
|
20230906,124500,19360350,5560,5560,5560,5560,0
|
|
20230906,124400,19360350,5560,5560,5560,5560,0
|
|
20230906,124300,19360350,5560,5560,5560,5560,0
|
|
20230906,124200,19360350,5560,5560,5560,5560,185
|
|
20230906,124100,18331750,5570,5570,5570,5570,0
|
|
20230906,124000,18331750,5570,5570,5570,5570,0
|
|
20230906,123900,18331750,5570,5570,5570,5570,0
|
|
20230906,123800,18331750,5570,5570,5570,5570,0
|
|
20230906,123700,18331750,5570,5570,5570,5570,0
|
|
20230906,123600,18331750,5570,5570,5570,5570,0
|
|
20230906,123500,18331750,5570,5570,5570,5570,0
|
|
20230906,123400,18331750,5570,5570,5570,5570,0
|
|
20230906,123300,18331750,5570,5570,5570,5570,0
|
|
20230906,123200,18331750,5570,5570,5570,5570,0
|
|
20230906,123100,18331750,5570,5570,5570,5570,0
|
|
20230906,123000,18331750,5570,5570,5570,5570,0
|
|
20230906,122900,18331750,5570,5570,5570,5570,0
|
|
20230906,122800,18331750,5570,5570,5570,5570,0
|
|
20230906,122700,18331750,5570,5570,5570,5570,0
|
|
20230906,122600,18331750,5570,5570,5570,5570,0
|
|
20230906,122500,18331750,5570,5570,5570,5570,0
|
|
20230906,122400,18331750,5570,5570,5570,5570,0
|
|
20230906,122300,18331750,5570,5570,5570,5570,0
|
|
20230906,122200,18331750,5570,5570,5570,5570,0
|
|
20230906,122100,18331750,5570,5570,5570,5570,0
|
|
20230906,122000,18331750,5570,5570,5570,5570,0
|
|
20230906,121900,18331750,5570,5570,5570,5570,0
|
|
20230906,121800,18331750,5570,5570,5570,5570,0
|
|
20230906,121700,18331750,5570,5570,5570,5570,0
|
|
20230906,121600,18331750,5570,5570,5570,5570,0
|
|
20230906,121500,18331750,5570,5570,5570,5570,0
|
|
20230906,121400,18331750,5570,5570,5570,5570,0
|
|
20230906,121300,18331750,5570,5570,5570,5570,0
|
|
20230906,121200,18331750,5570,5570,5570,5570,0
|
|
20230906,121100,18331750,5570,5570,5570,5570,0
|
|
20230906,121000,18331750,5570,5570,5570,5570,0
|
|
20230906,120900,18331750,5570,5570,5570,5570,0
|
|
20230906,120800,18331750,5570,5570,5570,5570,0
|
|
20230906,120700,18331750,5570,5570,5570,5570,0
|
|
20230906,120600,18331750,5570,5570,5570,5570,0
|
|
20230906,120500,18331750,5570,5570,5570,5570,0
|
|
20230906,120400,18331750,5570,5570,5570,5570,5
|
|
20230906,120300,18303900,5560,5560,5560,5560,0
|
|
20230906,120200,18303900,5560,5560,5560,5560,0
|
|
20230906,120100,18303900,5560,5560,5560,5560,0
|
|
20230906,120000,18303900,5560,5560,5560,5560,0
|
|
20230906,115900,18303900,5560,5560,5560,5560,0
|
|
20230906,115800,18303900,5560,5560,5560,5560,0
|
|
20230906,115700,18303900,5560,5560,5560,5560,0
|
|
20230906,115600,18303900,5560,5560,5560,5560,0
|
|
20230906,115500,18303900,5560,5560,5560,5560,0
|
|
20230906,115400,18303900,5560,5560,5560,5560,0
|
|
20230906,115300,18303900,5560,5560,5560,5560,0
|
|
20230906,115200,18303900,5560,5560,5560,5560,0
|
|
20230906,115100,18303900,5560,5560,5560,5560,0
|
|
20230906,115000,18303900,5560,5560,5560,5560,0
|
|
20230906,114900,18303900,5560,5560,5560,5560,0
|
|
20230906,114800,18303900,5560,5560,5560,5560,0
|
|
20230906,114700,18303900,5560,5560,5560,5560,0
|
|
20230906,114600,18303900,5560,5560,5560,5560,0
|
|
20230906,114500,18303900,5560,5560,5560,5560,0
|
|
20230906,114400,18303900,5560,5560,5560,5560,0
|
|
20230906,114300,18303900,5560,5560,5560,5560,0
|
|
20230906,114200,18303900,5560,5560,5560,5560,0
|
|
20230906,114100,18303900,5560,5560,5560,5560,0
|
|
20230906,114000,18303900,5560,5560,5560,5560,0
|
|
20230906,113900,18303900,5560,5560,5560,5560,0
|
|
20230906,113800,18303900,5560,5560,5560,5560,0
|
|
20230906,113700,18303900,5560,5560,5560,5560,0
|
|
20230906,113600,18303900,5560,5560,5560,5560,0
|
|
20230906,113500,18303900,5560,5560,5560,5560,0
|
|
20230906,113400,18303900,5560,5560,5560,5560,0
|
|
20230906,113300,18303900,5560,5560,5560,5560,0
|
|
20230906,113200,18303900,5560,5560,5560,5560,17
|
|
20230906,113100,18209380,5560,5560,5560,5560,1
|
|
20230906,113000,18203820,5560,5570,5570,5560,2
|
|
20230906,112900,18192690,5560,5560,5560,5560,17
|
|
20230906,112800,18098170,5560,5560,5560,5560,0
|
|
20230906,112700,18098170,5560,5560,5560,5560,0
|
|
20230906,112600,18098170,5560,5560,5560,5560,0
|
|
20230906,112500,18098170,5560,5560,5560,5560,5
|
|
20230906,112400,18070370,5560,5560,5560,5560,0
|
|
20230906,112300,18070370,5560,5560,5560,5560,0
|
|
20230906,112200,18070370,5560,5560,5560,5560,0
|
|
20230906,112100,18070370,5560,5560,5560,5560,0
|
|
20230906,112000,18070370,5560,5560,5560,5560,0
|
|
20230906,111900,18070370,5560,5560,5560,5560,0
|
|
20230906,111800,18070370,5560,5560,5560,5560,54
|
|
20230906,111700,17770130,5560,5560,5560,5560,0
|
|
20230906,111600,17770130,5560,5560,5560,5560,0
|
|
20230906,111500,17770130,5560,5560,5560,5560,0
|
|
20230906,111400,17770130,5560,5560,5560,5560,0
|
|
20230906,111300,17770130,5560,5560,5560,5560,0
|
|
20230906,111200,17770130,5560,5560,5560,5560,0
|
|
20230906,111100,17770130,5560,5560,5560,5560,0
|
|
20230906,111000,17770130,5560,5560,5560,5560,36
|
|
20230906,110900,17569970,5560,5560,5560,5560,0
|
|
20230906,110800,17569970,5560,5560,5560,5560,0
|
|
20230906,110700,17569970,5560,5560,5560,5560,0
|
|
20230906,110600,17569970,5560,5560,5560,5560,0
|
|
20230906,110500,17569970,5560,5560,5560,5560,0
|
|
20230906,110400,17569970,5560,5560,5560,5560,0
|
|
20230906,110300,17569970,5560,5560,5560,5560,0
|
|
20230906,110200,17569970,5560,5560,5560,5560,100
|
|
20230906,110100,17013970,5560,5560,5560,5560,202
|
|
20230906,110000,15890850,5560,5560,5560,5560,0
|
|
20230906,105900,15890850,5560,5560,5560,5560,0
|
|
20230906,105800,15890850,5560,5560,5560,5560,5
|
|
20230906,105700,15863050,5560,5560,5560,5560,0
|
|
20230906,105600,15863050,5560,5560,5560,5560,0
|
|
20230906,105500,15863050,5560,5560,5560,5560,0
|
|
20230906,105400,15863050,5560,5560,5560,5560,0
|
|
20230906,105300,15863050,5560,5560,5560,5560,0
|
|
20230906,105200,15863050,5560,5560,5560,5560,17
|
|
20230906,105100,15768530,5560,5560,5560,5560,0
|
|
20230906,105000,15768530,5560,5560,5560,5560,0
|
|
20230906,104900,15768530,5560,5560,5560,5560,0
|
|
20230906,104800,15768530,5560,5560,5560,5560,0
|
|
20230906,104700,15768530,5560,5560,5560,5560,0
|
|
20230906,104600,15768530,5560,5560,5560,5560,0
|
|
20230906,104500,15768530,5560,5560,5560,5560,0
|
|
20230906,104400,15768530,5560,5560,5560,5560,0
|
|
20230906,104300,15768530,5560,5560,5560,5560,0
|
|
20230906,104200,15768530,5560,5560,5560,5560,0
|
|
20230906,104100,15768530,5560,5560,5560,5560,10
|
|
20230906,104000,15712930,5560,5560,5560,5560,0
|
|
20230906,103900,15712930,5560,5560,5560,5560,5
|
|
20230906,103800,15685130,5570,5570,5570,5570,0
|
|
20230906,103700,15685130,5570,5570,5570,5570,0
|
|
20230906,103600,15685130,5570,5570,5570,5570,0
|
|
20230906,103500,15685130,5570,5570,5570,5570,0
|
|
20230906,103400,15685130,5570,5570,5570,5570,0
|
|
20230906,103300,15685130,5570,5570,5570,5570,0
|
|
20230906,103200,15685130,5570,5570,5570,5570,0
|
|
20230906,103100,15685130,5570,5570,5570,5570,0
|
|
20230906,103000,15685130,5570,5570,5570,5570,0
|
|
20230906,102900,15685130,5570,5570,5570,5570,0
|
|
20230906,102800,15685130,5570,5570,5570,5570,197
|
|
20230906,102700,14587840,5560,5560,5560,5560,0
|
|
20230906,102600,14587840,5560,5560,5560,5560,0
|
|
20230906,102500,14587840,5560,5560,5560,5560,0
|
|
20230906,102400,14587840,5560,5560,5560,5560,0
|
|
20230906,102300,14587840,5560,5560,5560,5560,0
|
|
20230906,102200,14587840,5560,5560,5560,5560,0
|
|
20230906,102100,14587840,5560,5560,5560,5560,0
|
|
20230906,102000,14587840,5560,5560,5560,5560,0
|
|
20230906,101900,14587840,5560,5560,5560,5560,0
|
|
20230906,101800,14587840,5560,5560,5560,5560,0
|
|
20230906,101700,14587840,5560,5560,5560,5560,0
|
|
20230906,101600,14587840,5560,5560,5560,5560,83
|
|
20230906,101500,14126360,5560,5560,5560,5560,0
|
|
20230906,101400,14126360,5560,5560,5560,5560,0
|
|
20230906,101300,14126360,5560,5560,5560,5560,1
|
|
20230906,101200,14120800,5560,5560,5560,5560,0
|
|
20230906,101100,14120800,5560,5560,5560,5560,0
|
|
20230906,101000,14120800,5560,5560,5560,5560,0
|
|
20230906,100900,14120800,5560,5560,5560,5560,37
|
|
20230906,100800,13915080,5570,5570,5570,5570,0
|
|
20230906,100700,13915080,5570,5570,5570,5570,0
|
|
20230906,100600,13915080,5570,5570,5570,5570,0
|
|
20230906,100500,13915080,5570,5570,5570,5570,0
|
|
20230906,100400,13915080,5570,5570,5570,5570,0
|
|
20230906,100300,13915080,5570,5570,5570,5570,33
|
|
20230906,100200,13731270,5570,5580,5580,5570,2
|
|
20230906,100100,13720120,5580,5580,5580,5580,0
|
|
20230906,100000,13720120,5580,5580,5580,5580,0
|
|
20230906,095900,13720120,5580,5580,5580,5580,0
|
|
20230906,095800,13720120,5580,5580,5580,5580,0
|
|
20230906,095700,13720120,5580,5580,5580,5580,0
|
|
20230906,095600,13720120,5580,5580,5580,5580,0
|
|
20230906,095500,13720120,5580,5580,5580,5580,0
|
|
20230906,095400,13720120,5580,5580,5580,5580,1
|
|
20230906,095300,13714540,5580,5580,5580,5580,0
|
|
20230906,095200,13714540,5580,5580,5580,5580,0
|
|
20230906,095100,13714540,5580,5580,5580,5580,0
|
|
20230906,095000,13714540,5580,5580,5580,5580,0
|
|
20230906,094900,13714540,5580,5580,5580,5580,0
|
|
20230906,094800,13714540,5580,5580,5580,5580,0
|
|
20230906,094700,13714540,5580,5580,5580,5580,0
|
|
20230906,094600,13714540,5580,5580,5580,5580,0
|
|
20230906,094500,13714540,5580,5580,5580,5580,0
|
|
20230906,094400,13714540,5580,5580,5580,5580,2
|
|
20230906,094300,13703380,5580,5580,5580,5580,0
|
|
20230906,094200,13703380,5580,5580,5580,5580,0
|
|
20230906,094100,13703380,5580,5580,5580,5580,2
|
|
20230906,094000,13692220,5580,5580,5580,5580,0
|
|
20230906,093900,13692220,5580,5580,5580,5580,0
|
|
20230906,093800,13692220,5580,5580,5580,5580,0
|
|
20230906,093700,13692220,5580,5580,5580,5580,0
|
|
20230906,093600,13692220,5580,5580,5580,5580,0
|
|
20230906,093500,13692220,5580,5580,5580,5580,0
|
|
20230906,093400,13692220,5580,5580,5580,5580,0
|
|
20230906,093300,13692220,5580,5580,5580,5580,0
|
|
20230906,093200,13692220,5580,5580,5580,5580,0
|
|
20230906,093100,13692220,5580,5580,5580,5580,0
|
|
20230906,093000,13692220,5580,5580,5580,5580,0
|
|
20230906,092900,13692220,5580,5580,5580,5580,0
|
|
20230906,092800,13692220,5580,5580,5580,5580,0
|
|
20230906,092700,13692220,5580,5580,5580,5580,0
|
|
20230906,092600,13692220,5580,5580,5580,5580,10
|
|
20230906,092500,13636420,5560,5560,5560,5560,0
|
|
20230906,092400,13636420,5560,5560,5560,5560,0
|
|
20230906,092300,13636420,5560,5560,5560,5560,0
|
|
20230906,092200,13636420,5560,5600,5600,5560,1550
|
|
20230906,092100,4995740,5600,5600,5600,5600,0
|
|
20230906,092000,4995740,5600,5600,5600,5600,0
|
|
20230906,091900,4995740,5600,5600,5600,5600,0
|
|
20230906,091800,4995740,5600,5600,5600,5600,0
|
|
20230906,091700,4995740,5600,5600,5600,5600,14
|
|
20230906,091600,4917340,5630,5630,5630,5630,0
|
|
20230906,091500,4917340,5630,5630,5630,5630,0
|
|
20230906,091400,4917340,5630,5630,5630,5630,0
|
|
20230906,091300,4917340,5630,5630,5630,5630,0
|
|
20230906,091200,4917340,5630,5630,5630,5630,0
|
|
20230906,091100,4917340,5630,5630,5630,5630,0
|
|
20230906,091000,4917340,5630,5630,5630,5630,145
|
|
20230906,090900,4100990,5620,5620,5620,5620,0
|
|
20230906,090800,4100990,5620,5620,5620,5620,0
|
|
20230906,090700,4100990,5620,5620,5620,5620,0
|
|
20230906,090600,4100990,5620,5620,5620,5620,0
|
|
20230906,090500,4100990,5620,5620,5620,5620,29
|
|
20230906,090400,3938010,5590,5590,5590,5590,0
|
|
20230906,090300,3938010,5590,5590,5590,5590,0
|
|
20230906,090200,3938010,5590,5590,5590,5590,0
|
|
20230906,090100,3938010,5590,5590,5590,5590,310
|
|
20230906,090000,2205110,5630,5640,5640,5630,391
|