666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200300,31610160,5470,5470,5470,5470,135
|
|
20230926,200200,31610160,5470,5470,5470,5470,0
|
|
20230926,200100,31610160,5470,5470,5470,5470,0
|
|
20230926,200000,31610160,5470,5470,5470,5470,0
|
|
20230926,195900,31610160,5470,5470,5470,5470,0
|
|
20230926,195800,31610160,5470,5470,5470,5470,0
|
|
20230926,195700,31610160,5470,5470,5470,5470,0
|
|
20230926,195600,31610160,5470,5470,5470,5470,0
|
|
20230926,195500,31610160,5470,5470,5470,5470,0
|
|
20230926,195400,31610160,5470,5470,5470,5470,0
|
|
20230926,195300,31610160,5470,5470,5470,5470,0
|
|
20230926,195200,31610160,5470,5470,5470,5470,0
|
|
20230926,195100,31610160,5470,5470,5470,5470,0
|
|
20230926,195000,31610160,5470,5470,5470,5470,0
|
|
20230926,194900,31610160,5470,5470,5470,5470,0
|
|
20230926,194800,31610160,5470,5470,5470,5470,0
|
|
20230926,194700,31610160,5470,5470,5470,5470,0
|
|
20230926,194600,31610160,5470,5470,5470,5470,0
|
|
20230926,194500,31610160,5470,5470,5470,5470,0
|
|
20230926,194400,31610160,5470,5470,5470,5470,0
|
|
20230926,194300,31610160,5470,5470,5470,5470,0
|
|
20230926,194200,31610160,5470,5470,5470,5470,0
|
|
20230926,194100,31610160,5470,5470,5470,5470,0
|
|
20230926,194000,31610160,5470,5470,5470,5470,0
|
|
20230926,193900,31610160,5470,5470,5470,5470,0
|
|
20230926,193800,31610160,5470,5470,5470,5470,0
|
|
20230926,193700,31610160,5470,5470,5470,5470,0
|
|
20230926,193600,31610160,5470,5470,5470,5470,0
|
|
20230926,193500,31610160,5470,5470,5470,5470,0
|
|
20230926,193400,31610160,5470,5470,5470,5470,0
|
|
20230926,193300,31610160,5470,5470,5470,5470,135
|
|
20230926,193200,31610160,5470,5470,5470,5470,0
|
|
20230926,193100,31610160,5470,5470,5470,5470,0
|
|
20230926,193000,31610160,5470,5470,5470,5470,0
|
|
20230926,192900,31610160,5470,5470,5470,5470,0
|
|
20230926,192800,31610160,5470,5470,5470,5470,0
|
|
20230926,192700,31610160,5470,5470,5470,5470,0
|
|
20230926,192600,31610160,5470,5470,5470,5470,0
|
|
20230926,192500,31610160,5470,5470,5470,5470,0
|
|
20230926,192400,31610160,5470,5470,5470,5470,0
|
|
20230926,192300,31610160,5470,5470,5470,5470,0
|
|
20230926,192200,31610160,5470,5470,5470,5470,0
|
|
20230926,192100,31610160,5470,5470,5470,5470,0
|
|
20230926,192000,31610160,5470,5470,5470,5470,0
|
|
20230926,191900,31610160,5470,5470,5470,5470,0
|
|
20230926,191800,31610160,5470,5470,5470,5470,0
|
|
20230926,191700,31610160,5470,5470,5470,5470,0
|
|
20230926,191600,31610160,5470,5470,5470,5470,0
|
|
20230926,191500,31610160,5470,5470,5470,5470,0
|
|
20230926,191400,31610160,5470,5470,5470,5470,0
|
|
20230926,191300,31610160,5470,5470,5470,5470,0
|
|
20230926,191200,31610160,5470,5470,5470,5470,0
|
|
20230926,191100,31610160,5470,5470,5470,5470,0
|
|
20230926,191000,31610160,5470,5470,5470,5470,0
|
|
20230926,190900,31610160,5470,5470,5470,5470,0
|
|
20230926,190800,31610160,5470,5470,5470,5470,0
|
|
20230926,190700,31610160,5470,5470,5470,5470,0
|
|
20230926,190600,31610160,5470,5470,5470,5470,0
|
|
20230926,190500,31610160,5470,5470,5470,5470,0
|
|
20230926,190400,31610160,5470,5470,5470,5470,0
|
|
20230926,190300,31610160,5470,5470,5470,5470,135
|
|
20230926,190200,31610160,5470,5470,5470,5470,0
|
|
20230926,190100,31610160,5470,5470,5470,5470,0
|
|
20230926,190000,31610160,5470,5470,5470,5470,0
|
|
20230926,185900,31610160,5470,5470,5470,5470,0
|
|
20230926,185800,31610160,5470,5470,5470,5470,0
|
|
20230926,185700,31610160,5470,5470,5470,5470,0
|
|
20230926,185600,31610160,5470,5470,5470,5470,0
|
|
20230926,185500,31610160,5470,5470,5470,5470,0
|
|
20230926,185400,31610160,5470,5470,5470,5470,0
|
|
20230926,185300,31610160,5470,5470,5470,5470,0
|
|
20230926,185200,31610160,5470,5470,5470,5470,0
|
|
20230926,185100,31610160,5470,5470,5470,5470,0
|
|
20230926,185000,31610160,5470,5470,5470,5470,0
|
|
20230926,184900,31610160,5470,5470,5470,5470,0
|
|
20230926,184800,31610160,5470,5470,5470,5470,0
|
|
20230926,184700,31610160,5470,5470,5470,5470,0
|
|
20230926,184600,31610160,5470,5470,5470,5470,0
|
|
20230926,184500,31610160,5470,5470,5470,5470,0
|
|
20230926,184400,31610160,5470,5470,5470,5470,0
|
|
20230926,184300,31610160,5470,5470,5470,5470,0
|
|
20230926,184200,31610160,5470,5470,5470,5470,0
|
|
20230926,184100,31610160,5470,5470,5470,5470,0
|
|
20230926,184000,31610160,5470,5470,5470,5470,0
|
|
20230926,183900,31610160,5470,5470,5470,5470,0
|
|
20230926,183800,31610160,5470,5470,5470,5470,0
|
|
20230926,183700,31610160,5470,5470,5470,5470,0
|
|
20230926,183600,31610160,5470,5470,5470,5470,0
|
|
20230926,183500,31610160,5470,5470,5470,5470,0
|
|
20230926,183400,31610160,5470,5470,5470,5470,0
|
|
20230926,183300,31610160,5470,5470,5470,5470,135
|
|
20230926,183200,31610160,5470,5470,5470,5470,0
|
|
20230926,183100,31610160,5470,5470,5470,5470,0
|
|
20230926,183000,31610160,5470,5470,5470,5470,0
|
|
20230926,182900,31610160,5470,5470,5470,5470,0
|
|
20230926,182800,31610160,5470,5470,5470,5470,0
|
|
20230926,182700,31610160,5470,5470,5470,5470,0
|
|
20230926,182600,31610160,5470,5470,5470,5470,0
|
|
20230926,182500,31610160,5470,5470,5470,5470,0
|
|
20230926,182400,31610160,5470,5470,5470,5470,0
|
|
20230926,182300,31610160,5470,5470,5470,5470,0
|
|
20230926,182200,31610160,5470,5470,5470,5470,0
|
|
20230926,182100,31610160,5470,5470,5470,5470,0
|
|
20230926,182000,31610160,5470,5470,5470,5470,0
|
|
20230926,181900,31610160,5470,5470,5470,5470,0
|
|
20230926,181800,31610160,5470,5470,5470,5470,0
|
|
20230926,181700,31610160,5470,5470,5470,5470,0
|
|
20230926,181600,31610160,5470,5470,5470,5470,0
|
|
20230926,181500,31610160,5470,5470,5470,5470,0
|
|
20230926,181400,31610160,5470,5470,5470,5470,0
|
|
20230926,181300,31610160,5470,5470,5470,5470,0
|
|
20230926,181200,31610160,5470,5470,5470,5470,0
|
|
20230926,181100,31610160,5470,5470,5470,5470,0
|
|
20230926,181000,31610160,5470,5470,5470,5470,0
|
|
20230926,180900,31610160,5470,5470,5470,5470,0
|
|
20230926,180800,31610160,5470,5470,5470,5470,0
|
|
20230926,180700,31610160,5470,5470,5470,5470,0
|
|
20230926,180600,31610160,5470,5470,5470,5470,0
|
|
20230926,180500,31610160,5470,5470,5470,5470,0
|
|
20230926,180400,31610160,5470,5470,5470,5470,0
|
|
20230926,180300,31610160,5470,5470,5470,5470,135
|
|
20230926,180200,31610160,5470,5470,5470,5470,0
|
|
20230926,180100,31610160,5470,5470,5470,5470,0
|
|
20230926,180000,31610160,5470,5470,5470,5470,0
|
|
20230926,175900,31610160,5470,5470,5470,5470,0
|
|
20230926,175800,31610160,5470,5470,5470,5470,0
|
|
20230926,175700,31610160,5470,5470,5470,5470,0
|
|
20230926,175600,31610160,5470,5470,5470,5470,0
|
|
20230926,175500,31610160,5470,5470,5470,5470,0
|
|
20230926,175400,31610160,5470,5470,5470,5470,0
|
|
20230926,175300,31610160,5470,5470,5470,5470,0
|
|
20230926,175200,31610160,5470,5470,5470,5470,0
|
|
20230926,175100,31610160,5470,5470,5470,5470,0
|
|
20230926,175000,31610160,5470,5470,5470,5470,0
|
|
20230926,174900,31610160,5470,5470,5470,5470,0
|
|
20230926,174800,31610160,5470,5470,5470,5470,0
|
|
20230926,174700,31610160,5470,5470,5470,5470,0
|
|
20230926,174600,31610160,5470,5470,5470,5470,0
|
|
20230926,174500,31610160,5470,5470,5470,5470,0
|
|
20230926,174400,31610160,5470,5470,5470,5470,0
|
|
20230926,174300,31610160,5470,5470,5470,5470,0
|
|
20230926,174200,31610160,5470,5470,5470,5470,0
|
|
20230926,174100,31610160,5470,5470,5470,5470,0
|
|
20230926,174000,31610160,5470,5470,5470,5470,0
|
|
20230926,173900,31610160,5470,5470,5470,5470,0
|
|
20230926,173800,31610160,5470,5470,5470,5470,0
|
|
20230926,173700,31610160,5470,5470,5470,5470,0
|
|
20230926,173600,31610160,5470,5470,5470,5470,0
|
|
20230926,173500,31610160,5470,5470,5470,5470,0
|
|
20230926,173400,31610160,5470,5470,5470,5470,0
|
|
20230926,173300,31610160,5470,5470,5470,5470,135
|
|
20230926,173200,31610160,5470,5470,5470,5470,0
|
|
20230926,173100,31610160,5470,5470,5470,5470,0
|
|
20230926,173000,31610160,5470,5470,5470,5470,0
|
|
20230926,172900,31610160,5470,5470,5470,5470,0
|
|
20230926,172800,31610160,5470,5470,5470,5470,0
|
|
20230926,172700,31610160,5470,5470,5470,5470,0
|
|
20230926,172600,31610160,5470,5470,5470,5470,0
|
|
20230926,172500,31610160,5470,5470,5470,5470,0
|
|
20230926,172400,31610160,5470,5470,5470,5470,0
|
|
20230926,172300,31610160,5470,5470,5470,5470,0
|
|
20230926,172200,31610160,5470,5470,5470,5470,0
|
|
20230926,172100,31610160,5470,5470,5470,5470,0
|
|
20230926,172000,31610160,5470,5470,5470,5470,0
|
|
20230926,171900,31610160,5470,5470,5470,5470,0
|
|
20230926,171800,31610160,5470,5470,5470,5470,0
|
|
20230926,171700,31610160,5470,5470,5470,5470,0
|
|
20230926,171600,31610160,5470,5470,5470,5470,0
|
|
20230926,171500,31610160,5470,5470,5470,5470,0
|
|
20230926,171400,31610160,5470,5470,5470,5470,0
|
|
20230926,171300,31610160,5470,5470,5470,5470,0
|
|
20230926,171200,31610160,5470,5470,5470,5470,0
|
|
20230926,171100,31610160,5470,5470,5470,5470,0
|
|
20230926,171000,31610160,5470,5470,5470,5470,0
|
|
20230926,170900,31610160,5470,5470,5470,5470,0
|
|
20230926,170800,31610160,5470,5470,5470,5470,0
|
|
20230926,170700,31610160,5470,5470,5470,5470,0
|
|
20230926,170600,31610160,5470,5470,5470,5470,0
|
|
20230926,170500,31610160,5470,5470,5470,5470,0
|
|
20230926,170400,31610160,5470,5470,5470,5470,0
|
|
20230926,170300,31610160,5470,5470,5470,5470,135
|
|
20230926,170200,31610160,5470,5470,5470,5470,0
|
|
20230926,170100,31610160,5470,5470,5470,5470,0
|
|
20230926,170000,31610160,5470,5470,5470,5470,0
|
|
20230926,165900,31610160,5470,5470,5470,5470,0
|
|
20230926,165800,31610160,5470,5470,5470,5470,0
|
|
20230926,165700,31610160,5470,5470,5470,5470,0
|
|
20230926,165600,31610160,5470,5470,5470,5470,0
|
|
20230926,165500,31610160,5470,5470,5470,5470,0
|
|
20230926,165400,31610160,5470,5470,5470,5470,0
|
|
20230926,165300,31610160,5470,5470,5470,5470,0
|
|
20230926,165200,31610160,5470,5470,5470,5470,0
|
|
20230926,165100,31610160,5470,5470,5470,5470,0
|
|
20230926,165000,31610160,5470,5470,5470,5470,0
|
|
20230926,164900,31610160,5470,5470,5470,5470,0
|
|
20230926,164800,31610160,5470,5470,5470,5470,0
|
|
20230926,164700,31610160,5470,5470,5470,5470,0
|
|
20230926,164600,31610160,5470,5470,5470,5470,0
|
|
20230926,164500,31610160,5470,5470,5470,5470,0
|
|
20230926,164400,31610160,5470,5470,5470,5470,0
|
|
20230926,164300,31610160,5470,5470,5470,5470,0
|
|
20230926,164200,31610160,5470,5470,5470,5470,0
|
|
20230926,164100,31610160,5470,5470,5470,5470,0
|
|
20230926,164000,31610160,5470,5470,5470,5470,0
|
|
20230926,163900,31610160,5470,5470,5470,5470,0
|
|
20230926,163800,31610160,5470,5470,5470,5470,0
|
|
20230926,163700,31610160,5470,5470,5470,5470,0
|
|
20230926,163600,31610160,5470,5470,5470,5470,0
|
|
20230926,163500,31610160,5470,5470,5470,5470,0
|
|
20230926,163400,31610160,5470,5470,5470,5470,0
|
|
20230926,163300,31610160,5470,5470,5470,5470,135
|
|
20230926,163200,31610160,5470,5470,5470,5470,0
|
|
20230926,163100,31610160,5470,5470,5470,5470,0
|
|
20230926,163000,31610160,5470,5470,5470,5470,0
|
|
20230926,162900,31610160,5470,5470,5470,5470,0
|
|
20230926,162800,31610160,5470,5470,5470,5470,0
|
|
20230926,162700,31610160,5470,5470,5470,5470,0
|
|
20230926,162600,31610160,5470,5470,5470,5470,0
|
|
20230926,162500,31610160,5470,5470,5470,5470,0
|
|
20230926,162400,31610160,5470,5470,5470,5470,0
|
|
20230926,162300,31610160,5470,5470,5470,5470,0
|
|
20230926,162200,31610160,5470,5470,5470,5470,0
|
|
20230926,162100,31610160,5470,5470,5470,5470,0
|
|
20230926,162000,31610160,5470,5470,5470,5470,0
|
|
20230926,161900,31610160,5470,5470,5470,5470,0
|
|
20230926,161800,31610160,5470,5470,5470,5470,0
|
|
20230926,161700,31610160,5470,5470,5470,5470,0
|
|
20230926,161600,31610160,5470,5470,5470,5470,0
|
|
20230926,161500,31610160,5470,5470,5470,5470,0
|
|
20230926,161400,31610160,5470,5470,5470,5470,0
|
|
20230926,161300,31610160,5470,5470,5470,5470,0
|
|
20230926,161200,31610160,5470,5470,5470,5470,0
|
|
20230926,161100,31610160,5470,5470,5470,5470,0
|
|
20230926,161000,31610160,5470,5470,5470,5470,0
|
|
20230926,160900,31610160,5470,5470,5470,5470,0
|
|
20230926,160800,31610160,5470,5470,5470,5470,0
|
|
20230926,160700,31610160,5470,5470,5470,5470,0
|
|
20230926,160600,31610160,5470,5470,5470,5470,0
|
|
20230926,160500,31610160,5470,5470,5470,5470,0
|
|
20230926,160400,31610160,5470,5470,5470,5470,0
|
|
20230926,160300,31610160,5470,5470,5470,5470,135
|
|
20230926,160200,31610160,5470,5470,5470,5470,0
|
|
20230926,160100,31610160,5470,5470,5470,5470,0
|
|
20230926,160000,31610160,5470,5470,5470,5470,0
|
|
20230926,155900,31610160,5470,5470,5470,5470,0
|
|
20230926,155800,31610160,5470,5470,5470,5470,0
|
|
20230926,155700,31610160,5470,5470,5470,5470,0
|
|
20230926,155600,31610160,5470,5470,5470,5470,0
|
|
20230926,155500,31610160,5470,5470,5470,5470,0
|
|
20230926,155400,31610160,5470,5470,5470,5470,0
|
|
20230926,155300,31610160,5470,5470,5470,5470,0
|
|
20230926,155200,31610160,5470,5470,5470,5470,0
|
|
20230926,155100,31610160,5470,5470,5470,5470,0
|
|
20230926,155000,31610160,5470,5470,5470,5470,0
|
|
20230926,154900,31610160,5470,5470,5470,5470,0
|
|
20230926,154800,31610160,5470,5470,5470,5470,0
|
|
20230926,154700,31610160,5470,5470,5470,5470,0
|
|
20230926,154600,31610160,5470,5470,5470,5470,0
|
|
20230926,154500,31610160,5470,5470,5470,5470,0
|
|
20230926,154400,31610160,5470,5470,5470,5470,0
|
|
20230926,154300,31610160,5470,5470,5470,5470,0
|
|
20230926,154200,31610160,5470,5470,5470,5470,0
|
|
20230926,154100,31610160,5470,5470,5470,5470,0
|
|
20230926,154000,31610160,5470,5470,5470,5470,0
|
|
20230926,153900,31610160,5470,5470,5470,5470,0
|
|
20230926,153800,31610160,5470,5470,5470,5470,0
|
|
20230926,153700,31610160,5470,5470,5470,5470,0
|
|
20230926,153600,31610160,5470,5470,5470,5470,0
|
|
20230926,153500,31610160,5470,5470,5470,5470,0
|
|
20230926,153400,31610160,5470,5470,5470,5470,0
|
|
20230926,153300,31610160,5470,5470,5470,5470,135
|
|
20230926,153200,31610160,5470,5470,5470,5470,0
|
|
20230926,153100,31610160,5470,5470,5470,5470,0
|
|
20230926,153000,31610160,5470,5470,5470,5470,135
|
|
20230926,152900,30871710,5490,5490,5490,5490,0
|
|
20230926,152800,30871710,5490,5490,5490,5490,0
|
|
20230926,152700,30871710,5490,5490,5490,5490,0
|
|
20230926,152600,30871710,5490,5490,5490,5490,0
|
|
20230926,152500,30871710,5490,5490,5490,5490,0
|
|
20230926,152400,30871710,5490,5490,5490,5490,0
|
|
20230926,152300,30871710,5490,5490,5490,5490,0
|
|
20230926,152200,30871710,5490,5490,5490,5490,0
|
|
20230926,152100,30871710,5490,5490,5490,5490,0
|
|
20230926,152000,30871710,5490,5490,5490,5490,0
|
|
20230926,151900,30871710,5490,5490,5490,5490,0
|
|
20230926,151800,30871710,5490,5490,5490,5490,1
|
|
20230926,151700,30866220,5470,5470,5470,5470,0
|
|
20230926,151600,30866220,5470,5470,5470,5470,1
|
|
20230926,151500,30860750,5470,5470,5470,5470,0
|
|
20230926,151400,30860750,5470,5470,5470,5470,0
|
|
20230926,151300,30860750,5470,5470,5470,5470,0
|
|
20230926,151200,30860750,5470,5470,5470,5470,0
|
|
20230926,151100,30860750,5470,5470,5470,5470,0
|
|
20230926,151000,30860750,5470,5470,5470,5470,0
|
|
20230926,150900,30860750,5470,5480,5480,5470,412
|
|
20230926,150800,28603970,5490,5490,5490,5490,0
|
|
20230926,150700,28603970,5490,5490,5490,5490,0
|
|
20230926,150600,28603970,5490,5490,5490,5490,0
|
|
20230926,150500,28603970,5490,5490,5490,5490,0
|
|
20230926,150400,28603970,5490,5490,5490,5490,0
|
|
20230926,150300,28603970,5490,5490,5490,5490,0
|
|
20230926,150200,28603970,5490,5490,5490,5490,0
|
|
20230926,150100,28603970,5490,5490,5490,5490,0
|
|
20230926,150000,28603970,5490,5490,5490,5490,1
|
|
20230926,145900,28598480,5490,5490,5490,5490,0
|
|
20230926,145800,28598480,5490,5490,5490,5490,15
|
|
20230926,145700,28516130,5480,5480,5480,5480,0
|
|
20230926,145600,28516130,5480,5480,5480,5480,0
|
|
20230926,145500,28516130,5480,5480,5480,5480,0
|
|
20230926,145400,28516130,5480,5480,5480,5480,0
|
|
20230926,145300,28516130,5480,5480,5480,5480,0
|
|
20230926,145200,28516130,5480,5480,5480,5480,0
|
|
20230926,145100,28516130,5480,5480,5480,5480,0
|
|
20230926,145000,28516130,5480,5480,5480,5480,0
|
|
20230926,144900,28516130,5480,5480,5480,5480,0
|
|
20230926,144800,28516130,5480,5480,5480,5480,781
|
|
20230926,144700,24236250,5470,5470,5470,5470,0
|
|
20230926,144600,24236250,5470,5470,5470,5470,0
|
|
20230926,144500,24236250,5470,5470,5470,5470,0
|
|
20230926,144400,24236250,5470,5470,5470,5470,0
|
|
20230926,144300,24236250,5470,5470,5470,5470,64
|
|
20230926,144200,23886170,5470,5470,5470,5470,0
|
|
20230926,144100,23886170,5470,5470,5470,5470,0
|
|
20230926,144000,23886170,5470,5470,5470,5470,0
|
|
20230926,143900,23886170,5470,5470,5470,5470,0
|
|
20230926,143800,23886170,5470,5470,5470,5470,0
|
|
20230926,143700,23886170,5470,5470,5470,5470,104
|
|
20230926,143600,23317290,5480,5480,5480,5480,0
|
|
20230926,143500,23317290,5480,5480,5480,5480,0
|
|
20230926,143400,23317290,5480,5480,5480,5480,0
|
|
20230926,143300,23317290,5480,5480,5480,5480,0
|
|
20230926,143200,23317290,5480,5480,5480,5480,0
|
|
20230926,143100,23317290,5480,5480,5480,5480,0
|
|
20230926,143000,23317290,5480,5480,5480,5480,0
|
|
20230926,142900,23317290,5480,5480,5480,5480,0
|
|
20230926,142800,23317290,5480,5480,5480,5480,15
|
|
20230926,142700,23235090,5480,5480,5480,5480,0
|
|
20230926,142600,23235090,5480,5480,5480,5480,0
|
|
20230926,142500,23235090,5480,5480,5480,5480,0
|
|
20230926,142400,23235090,5480,5480,5480,5480,0
|
|
20230926,142300,23235090,5480,5480,5480,5480,0
|
|
20230926,142200,23235090,5480,5480,5480,5480,100
|
|
20230926,142100,22687090,5480,5480,5480,5480,34
|
|
20230926,142000,22500770,5480,5480,5480,5480,0
|
|
20230926,141900,22500770,5480,5480,5480,5480,0
|
|
20230926,141800,22500770,5480,5480,5480,5480,0
|
|
20230926,141700,22500770,5480,5480,5480,5480,0
|
|
20230926,141600,22500770,5480,5480,5480,5480,0
|
|
20230926,141500,22500770,5480,5480,5480,5480,0
|
|
20230926,141400,22500770,5480,5480,5480,5480,0
|
|
20230926,141300,22500770,5480,5480,5480,5480,0
|
|
20230926,141200,22500770,5480,5480,5480,5480,0
|
|
20230926,141100,22500770,5480,5480,5480,5480,0
|
|
20230926,141000,22500770,5480,5480,5480,5480,0
|
|
20230926,140900,22500770,5480,5480,5480,5480,0
|
|
20230926,140800,22500770,5480,5480,5480,5480,0
|
|
20230926,140700,22500770,5480,5480,5480,5480,0
|
|
20230926,140600,22500770,5480,5480,5480,5480,0
|
|
20230926,140500,22500770,5480,5480,5480,5480,19
|
|
20230926,140400,22396650,5480,5480,5480,5480,0
|
|
20230926,140300,22396650,5480,5480,5480,5480,0
|
|
20230926,140200,22396650,5480,5480,5480,5480,0
|
|
20230926,140100,22396650,5480,5480,5480,5480,0
|
|
20230926,140000,22396650,5480,5480,5480,5480,0
|
|
20230926,135900,22396650,5480,5480,5480,5480,0
|
|
20230926,135800,22396650,5480,5480,5480,5480,15
|
|
20230926,135700,22314450,5480,5480,5480,5480,0
|
|
20230926,135600,22314450,5480,5480,5480,5480,0
|
|
20230926,135500,22314450,5480,5480,5480,5480,0
|
|
20230926,135400,22314450,5480,5480,5480,5480,0
|
|
20230926,135300,22314450,5480,5480,5480,5480,0
|
|
20230926,135200,22314450,5480,5480,5480,5480,0
|
|
20230926,135100,22314450,5480,5480,5480,5480,0
|
|
20230926,135000,22314450,5480,5480,5480,5480,10
|
|
20230926,134900,22259650,5480,5480,5480,5480,0
|
|
20230926,134800,22259650,5480,5480,5480,5480,0
|
|
20230926,134700,22259650,5480,5480,5480,5480,0
|
|
20230926,134600,22259650,5480,5480,5480,5480,0
|
|
20230926,134500,22259650,5480,5480,5480,5480,0
|
|
20230926,134400,22259650,5480,5480,5480,5480,0
|
|
20230926,134300,22259650,5480,5480,5480,5480,0
|
|
20230926,134200,22259650,5480,5480,5480,5480,0
|
|
20230926,134100,22259650,5480,5480,5480,5480,0
|
|
20230926,134000,22259650,5480,5480,5480,5480,0
|
|
20230926,133900,22259650,5480,5480,5480,5480,0
|
|
20230926,133800,22259650,5480,5480,5480,5480,0
|
|
20230926,133700,22259650,5480,5480,5480,5480,0
|
|
20230926,133600,22259650,5480,5480,5480,5480,0
|
|
20230926,133500,22259650,5480,5480,5480,5480,0
|
|
20230926,133400,22259650,5480,5480,5480,5480,0
|
|
20230926,133300,22259650,5480,5480,5480,5480,0
|
|
20230926,133200,22259650,5480,5480,5480,5480,37
|
|
20230926,133100,22056890,5480,5480,5480,5480,0
|
|
20230926,133000,22056890,5480,5480,5480,5480,0
|
|
20230926,132900,22056890,5480,5480,5480,5480,0
|
|
20230926,132800,22056890,5480,5480,5480,5480,0
|
|
20230926,132700,22056890,5480,5480,5480,5480,0
|
|
20230926,132600,22056890,5480,5480,5480,5480,0
|
|
20230926,132500,22056890,5480,5480,5480,5480,0
|
|
20230926,132400,22056890,5480,5480,5480,5480,0
|
|
20230926,132300,22056890,5480,5480,5480,5480,0
|
|
20230926,132200,22056890,5480,5480,5480,5480,0
|
|
20230926,132100,22056890,5480,5480,5480,5480,0
|
|
20230926,132000,22056890,5480,5480,5480,5480,0
|
|
20230926,131900,22056890,5480,5480,5480,5480,0
|
|
20230926,131800,22056890,5480,5480,5480,5480,6
|
|
20230926,131700,22024010,5480,5480,5480,5480,0
|
|
20230926,131600,22024010,5480,5480,5480,5480,0
|
|
20230926,131500,22024010,5480,5480,5480,5480,0
|
|
20230926,131400,22024010,5480,5480,5480,5480,0
|
|
20230926,131300,22024010,5480,5480,5480,5480,0
|
|
20230926,131200,22024010,5480,5480,5480,5480,0
|
|
20230926,131100,22024010,5480,5480,5480,5480,0
|
|
20230926,131000,22024010,5480,5480,5480,5480,0
|
|
20230926,130900,22024010,5480,5480,5480,5480,0
|
|
20230926,130800,22024010,5480,5480,5480,5480,0
|
|
20230926,130700,22024010,5480,5480,5480,5480,0
|
|
20230926,130600,22024010,5480,5480,5480,5480,0
|
|
20230926,130500,22024010,5480,5480,5480,5480,0
|
|
20230926,130400,22024010,5480,5480,5480,5480,0
|
|
20230926,130300,22024010,5480,5480,5480,5480,0
|
|
20230926,130200,22024010,5480,5480,5480,5480,0
|
|
20230926,130100,22024010,5480,5480,5480,5480,0
|
|
20230926,130000,22024010,5480,5480,5480,5480,0
|
|
20230926,125900,22024010,5480,5480,5480,5480,0
|
|
20230926,125800,22024010,5480,5480,5480,5480,0
|
|
20230926,125700,22024010,5480,5480,5480,5480,0
|
|
20230926,125600,22024010,5480,5480,5480,5480,0
|
|
20230926,125500,22024010,5480,5480,5480,5480,0
|
|
20230926,125400,22024010,5480,5480,5480,5480,0
|
|
20230926,125300,22024010,5480,5480,5480,5480,0
|
|
20230926,125200,22024010,5480,5480,5480,5480,0
|
|
20230926,125100,22024010,5480,5480,5480,5480,0
|
|
20230926,125000,22024010,5480,5480,5480,5480,0
|
|
20230926,124900,22024010,5480,5480,5480,5480,0
|
|
20230926,124800,22024010,5480,5480,5480,5480,0
|
|
20230926,124700,22024010,5480,5480,5480,5480,0
|
|
20230926,124600,22024010,5480,5480,5480,5480,7
|
|
20230926,124500,21985650,5480,5480,5480,5480,0
|
|
20230926,124400,21985650,5480,5480,5480,5480,0
|
|
20230926,124300,21985650,5480,5480,5480,5480,50
|
|
20230926,124200,21711650,5450,5450,5450,5450,0
|
|
20230926,124100,21711650,5450,5450,5450,5450,0
|
|
20230926,124000,21711650,5450,5450,5450,5450,0
|
|
20230926,123900,21711650,5450,5450,5450,5450,0
|
|
20230926,123800,21711650,5450,5450,5450,5450,0
|
|
20230926,123700,21711650,5450,5450,5450,5450,0
|
|
20230926,123600,21711650,5450,5450,5450,5450,0
|
|
20230926,123500,21711650,5450,5450,5450,5450,0
|
|
20230926,123400,21711650,5450,5450,5450,5450,0
|
|
20230926,123300,21711650,5450,5450,5450,5450,0
|
|
20230926,123200,21711650,5450,5450,5450,5450,78
|
|
20230926,123100,21286550,5450,5450,5450,5450,0
|
|
20230926,123000,21286550,5450,5450,5450,5450,0
|
|
20230926,122900,21286550,5450,5450,5450,5450,0
|
|
20230926,122800,21286550,5450,5450,5450,5450,0
|
|
20230926,122700,21286550,5450,5450,5450,5450,36
|
|
20230926,122600,21090350,5460,5460,5460,5460,25
|
|
20230926,122500,20953850,5480,5480,5480,5480,0
|
|
20230926,122400,20953850,5480,5480,5480,5480,0
|
|
20230926,122300,20953850,5480,5480,5480,5480,0
|
|
20230926,122200,20953850,5480,5480,5480,5480,0
|
|
20230926,122100,20953850,5480,5480,5480,5480,0
|
|
20230926,122000,20953850,5480,5480,5480,5480,0
|
|
20230926,121900,20953850,5480,5480,5480,5480,0
|
|
20230926,121800,20953850,5480,5480,5480,5480,0
|
|
20230926,121700,20953850,5480,5480,5480,5480,0
|
|
20230926,121600,20953850,5480,5480,5480,5480,0
|
|
20230926,121500,20953850,5480,5480,5480,5480,0
|
|
20230926,121400,20953850,5480,5480,5480,5480,0
|
|
20230926,121300,20953850,5480,5480,5480,5480,0
|
|
20230926,121200,20953850,5480,5480,5480,5480,0
|
|
20230926,121100,20953850,5480,5480,5480,5480,0
|
|
20230926,121000,20953850,5480,5480,5480,5480,0
|
|
20230926,120900,20953850,5480,5480,5480,5480,0
|
|
20230926,120800,20953850,5480,5480,5480,5480,0
|
|
20230926,120700,20953850,5480,5480,5480,5480,0
|
|
20230926,120600,20953850,5480,5480,5480,5480,0
|
|
20230926,120500,20953850,5480,5480,5480,5480,20
|
|
20230926,120400,20844250,5450,5450,5450,5450,0
|
|
20230926,120300,20844250,5450,5450,5450,5450,134
|
|
20230926,120200,20113950,5460,5460,5460,5460,103
|
|
20230926,120100,19551570,5480,5480,5480,5480,0
|
|
20230926,120000,19551570,5480,5480,5480,5480,50
|
|
20230926,115900,19277570,5480,5480,5480,5480,0
|
|
20230926,115800,19277570,5480,5480,5480,5480,0
|
|
20230926,115700,19277570,5480,5480,5480,5480,32
|
|
20230926,115600,19102210,5480,5480,5480,5480,0
|
|
20230926,115500,19102210,5480,5480,5480,5480,0
|
|
20230926,115400,19102210,5480,5480,5480,5480,63
|
|
20230926,115300,18756970,5480,5480,5480,5480,0
|
|
20230926,115200,18756970,5480,5480,5480,5480,0
|
|
20230926,115100,18756970,5480,5480,5480,5480,0
|
|
20230926,115000,18756970,5480,5480,5480,5480,0
|
|
20230926,114900,18756970,5480,5480,5480,5480,117
|
|
20230926,114800,18115810,5480,5480,5480,5480,0
|
|
20230926,114700,18115810,5480,5480,5480,5480,0
|
|
20230926,114600,18115810,5480,5480,5480,5480,0
|
|
20230926,114500,18115810,5480,5480,5480,5480,86
|
|
20230926,114400,17644530,5480,5480,5480,5480,0
|
|
20230926,114300,17644530,5480,5480,5480,5480,0
|
|
20230926,114200,17644530,5480,5480,5480,5480,0
|
|
20230926,114100,17644530,5480,5480,5480,5480,0
|
|
20230926,114000,17644530,5480,5480,5480,5480,0
|
|
20230926,113900,17644530,5480,5480,5480,5480,0
|
|
20230926,113800,17644530,5480,5480,5480,5480,0
|
|
20230926,113700,17644530,5480,5480,5480,5480,0
|
|
20230926,113600,17644530,5480,5480,5480,5480,0
|
|
20230926,113500,17644530,5480,5480,5480,5480,0
|
|
20230926,113400,17644530,5480,5480,5480,5480,0
|
|
20230926,113300,17644530,5480,5480,5480,5480,0
|
|
20230926,113200,17644530,5480,5480,5480,5480,0
|
|
20230926,113100,17644530,5480,5480,5480,5480,0
|
|
20230926,113000,17644530,5480,5480,5480,5480,0
|
|
20230926,112900,17644530,5480,5480,5480,5480,0
|
|
20230926,112800,17644530,5480,5480,5480,5480,0
|
|
20230926,112700,17644530,5480,5480,5480,5480,0
|
|
20230926,112600,17644530,5480,5480,5480,5480,0
|
|
20230926,112500,17644530,5480,5480,5480,5480,0
|
|
20230926,112400,17644530,5480,5480,5480,5480,0
|
|
20230926,112300,17644530,5480,5480,5480,5480,0
|
|
20230926,112200,17644530,5480,5480,5480,5480,0
|
|
20230926,112100,17644530,5480,5480,5480,5480,0
|
|
20230926,112000,17644530,5480,5480,5480,5480,0
|
|
20230926,111900,17644530,5480,5480,5480,5480,0
|
|
20230926,111800,17644530,5480,5480,5480,5480,0
|
|
20230926,111700,17644530,5480,5480,5480,5480,0
|
|
20230926,111600,17644530,5480,5480,5480,5480,0
|
|
20230926,111500,17644530,5480,5480,5480,5480,0
|
|
20230926,111400,17644530,5480,5480,5480,5480,0
|
|
20230926,111300,17644530,5480,5480,5480,5480,0
|
|
20230926,111200,17644530,5480,5480,5480,5480,0
|
|
20230926,111100,17644530,5480,5480,5480,5480,0
|
|
20230926,111000,17644530,5480,5480,5480,5480,1000
|
|
20230926,110900,12164530,5480,5480,5480,5480,0
|
|
20230926,110800,12164530,5480,5480,5480,5480,0
|
|
20230926,110700,12164530,5480,5480,5480,5480,0
|
|
20230926,110600,12164530,5480,5480,5480,5480,0
|
|
20230926,110500,12164530,5480,5490,5490,5480,81
|
|
20230926,110400,11720110,5490,5490,5490,5490,0
|
|
20230926,110300,11720110,5490,5490,5490,5490,0
|
|
20230926,110200,11720110,5490,5490,5490,5490,0
|
|
20230926,110100,11720110,5490,5490,5490,5490,0
|
|
20230926,110000,11720110,5490,5490,5490,5490,0
|
|
20230926,105900,11720110,5490,5490,5490,5490,1
|
|
20230926,105800,11714620,5490,5490,5490,5490,18
|
|
20230926,105700,11615800,5480,5480,5480,5480,0
|
|
20230926,105600,11615800,5480,5480,5480,5480,0
|
|
20230926,105500,11615800,5480,5480,5480,5480,0
|
|
20230926,105400,11615800,5480,5480,5480,5480,0
|
|
20230926,105300,11615800,5480,5480,5480,5480,0
|
|
20230926,105200,11615800,5480,5480,5480,5480,0
|
|
20230926,105100,11615800,5480,5480,5480,5480,36
|
|
20230926,105000,11418520,5480,5480,5480,5480,0
|
|
20230926,104900,11418520,5480,5480,5480,5480,0
|
|
20230926,104800,11418520,5480,5480,5480,5480,0
|
|
20230926,104700,11418520,5480,5480,5480,5480,0
|
|
20230926,104600,11418520,5480,5480,5480,5480,0
|
|
20230926,104500,11418520,5480,5480,5480,5480,0
|
|
20230926,104400,11418520,5480,5480,5480,5480,0
|
|
20230926,104300,11418520,5480,5480,5480,5480,0
|
|
20230926,104200,11418520,5480,5480,5480,5480,0
|
|
20230926,104100,11418520,5480,5480,5480,5480,0
|
|
20230926,104000,11418520,5480,5480,5480,5480,0
|
|
20230926,103900,11418520,5480,5480,5480,5480,0
|
|
20230926,103800,11418520,5480,5480,5480,5480,0
|
|
20230926,103700,11418520,5480,5480,5480,5480,0
|
|
20230926,103600,11418520,5480,5480,5480,5480,0
|
|
20230926,103500,11418520,5480,5480,5480,5480,0
|
|
20230926,103400,11418520,5480,5480,5480,5480,0
|
|
20230926,103300,11418520,5480,5480,5480,5480,334
|
|
20230926,103200,9588200,5460,5460,5460,5460,0
|
|
20230926,103100,9588200,5460,5460,5460,5460,0
|
|
20230926,103000,9588200,5460,5460,5460,5460,0
|
|
20230926,102900,9588200,5460,5460,5460,5460,0
|
|
20230926,102800,9588200,5460,5460,5460,5460,0
|
|
20230926,102700,9588200,5460,5460,5460,5460,0
|
|
20230926,102600,9588200,5460,5460,5460,5460,0
|
|
20230926,102500,9588200,5460,5460,5460,5460,0
|
|
20230926,102400,9588200,5460,5460,5460,5460,0
|
|
20230926,102300,9588200,5460,5460,5460,5460,0
|
|
20230926,102200,9588200,5460,5460,5460,5460,0
|
|
20230926,102100,9588200,5460,5460,5460,5460,0
|
|
20230926,102000,9588200,5460,5460,5460,5460,0
|
|
20230926,101900,9588200,5460,5460,5460,5460,0
|
|
20230926,101800,9588200,5460,5460,5460,5460,0
|
|
20230926,101700,9588200,5460,5460,5460,5460,21
|
|
20230926,101600,9473540,5480,5480,5480,5480,0
|
|
20230926,101500,9473540,5480,5480,5480,5480,0
|
|
20230926,101400,9473540,5480,5480,5480,5480,8
|
|
20230926,101300,9429700,5490,5490,5490,5490,0
|
|
20230926,101200,9429700,5490,5490,5490,5490,0
|
|
20230926,101100,9429700,5490,5490,5490,5490,0
|
|
20230926,101000,9429700,5490,5490,5490,5490,0
|
|
20230926,100900,9429700,5490,5490,5490,5490,0
|
|
20230926,100800,9429700,5490,5490,5490,5490,0
|
|
20230926,100700,9429700,5490,5490,5490,5490,0
|
|
20230926,100600,9429700,5490,5490,5490,5490,0
|
|
20230926,100500,9429700,5490,5490,5490,5490,0
|
|
20230926,100400,9429700,5490,5490,5490,5490,0
|
|
20230926,100300,9429700,5490,5490,5490,5490,0
|
|
20230926,100200,9429700,5490,5490,5490,5490,0
|
|
20230926,100100,9429700,5490,5490,5490,5490,0
|
|
20230926,100000,9429700,5490,5490,5490,5490,0
|
|
20230926,095900,9429700,5490,5490,5490,5490,0
|
|
20230926,095800,9429700,5490,5490,5490,5490,0
|
|
20230926,095700,9429700,5490,5490,5490,5490,0
|
|
20230926,095600,9429700,5490,5490,5490,5490,0
|
|
20230926,095500,9429700,5490,5490,5490,5490,1
|
|
20230926,095400,9424210,5490,5490,5490,5490,0
|
|
20230926,095300,9424210,5490,5490,5490,5490,0
|
|
20230926,095200,9424210,5490,5490,5490,5490,0
|
|
20230926,095100,9424210,5490,5470,5490,5470,32
|
|
20230926,095000,9248890,5460,5460,5460,5460,0
|
|
20230926,094900,9248890,5460,5460,5460,5460,2
|
|
20230926,094800,9237970,5450,5450,5450,5450,0
|
|
20230926,094700,9237970,5450,5450,5450,5450,0
|
|
20230926,094600,9237970,5450,5450,5450,5450,0
|
|
20230926,094500,9237970,5450,5450,5450,5450,73
|
|
20230926,094400,8840120,5450,5450,5450,5450,0
|
|
20230926,094300,8840120,5450,5450,5450,5450,0
|
|
20230926,094200,8840120,5450,5450,5450,5450,355
|
|
20230926,094100,6905370,5450,5450,5450,5450,0
|
|
20230926,094000,6905370,5450,5450,5450,5450,200
|
|
20230926,093900,5815370,5460,5460,5460,5460,1
|
|
20230926,093800,5809910,5460,5460,5460,5460,0
|
|
20230926,093700,5809910,5460,5460,5460,5460,0
|
|
20230926,093600,5809910,5460,5460,5460,5460,0
|
|
20230926,093500,5809910,5460,5460,5460,5460,0
|
|
20230926,093400,5809910,5460,5460,5460,5460,0
|
|
20230926,093300,5809910,5460,5460,5460,5460,0
|
|
20230926,093200,5809910,5460,5460,5460,5460,0
|
|
20230926,093100,5809910,5460,5460,5460,5460,0
|
|
20230926,093000,5809910,5460,5460,5460,5460,0
|
|
20230926,092900,5809910,5460,5460,5460,5460,0
|
|
20230926,092800,5809910,5460,5460,5460,5460,0
|
|
20230926,092700,5809910,5460,5460,5460,5460,10
|
|
20230926,092600,5755310,5460,5460,5460,5460,19
|
|
20230926,092500,5651570,5450,5450,5450,5450,0
|
|
20230926,092400,5651570,5450,5450,5450,5450,0
|
|
20230926,092300,5651570,5450,5450,5450,5450,0
|
|
20230926,092200,5651570,5450,5450,5450,5450,0
|
|
20230926,092100,5651570,5450,5450,5450,5450,4
|
|
20230926,092000,5629770,5450,5450,5450,5450,2
|
|
20230926,091900,5618870,5460,5460,5460,5460,0
|
|
20230926,091800,5618870,5460,5460,5460,5460,222
|
|
20230926,091700,4406750,5460,5460,5460,5460,0
|
|
20230926,091600,4406750,5460,5460,5460,5460,3
|
|
20230926,091500,4390370,5460,5460,5460,5460,1
|
|
20230926,091400,4384910,5460,5460,5460,5460,0
|
|
20230926,091300,4384910,5460,5460,5460,5460,0
|
|
20230926,091200,4384910,5460,5460,5460,5460,6
|
|
20230926,091100,4352150,5460,5460,5460,5460,32
|
|
20230926,091000,4177430,5460,5500,5500,5460,7
|
|
20230926,090900,4139170,5460,5460,5460,5460,0
|
|
20230926,090800,4139170,5460,5460,5460,5460,5
|
|
20230926,090700,4111870,5460,5460,5460,5460,5
|
|
20230926,090600,4084570,5460,5460,5460,5460,5
|
|
20230926,090500,4057270,5460,5500,5500,5460,8
|
|
20230926,090400,4013470,5460,5460,5460,5460,0
|
|
20230926,090300,4013470,5460,5460,5460,5460,5
|
|
20230926,090200,3986170,5460,5490,5510,5460,37
|
|
20230926,090100,3782960,5450,5450,5450,5450,31
|
|
20230926,090000,3614010,5460,5510,5510,5460,656
|