668 lines
30 KiB
CSV
668 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,200500,5451435,3540,3540,3540,3540,300
|
|
20230925,200400,5451435,3540,3540,3540,3540,0
|
|
20230925,200300,5451435,3540,3540,3540,3540,0
|
|
20230925,200200,5451435,3540,3540,3540,3540,0
|
|
20230925,200100,5451435,3540,3540,3540,3540,0
|
|
20230925,200000,5451435,3540,3540,3540,3540,0
|
|
20230925,195900,5451435,3540,3540,3540,3540,0
|
|
20230925,195800,5451435,3540,3540,3540,3540,0
|
|
20230925,195700,5451435,3540,3540,3540,3540,0
|
|
20230925,195600,5451435,3540,3540,3540,3540,0
|
|
20230925,195500,5451435,3540,3540,3540,3540,0
|
|
20230925,195400,5451435,3540,3540,3540,3540,0
|
|
20230925,195300,5451435,3540,3540,3540,3540,0
|
|
20230925,195200,5451435,3540,3540,3540,3540,0
|
|
20230925,195100,5451435,3540,3540,3540,3540,0
|
|
20230925,195000,5451435,3540,3540,3540,3540,0
|
|
20230925,194900,5451435,3540,3540,3540,3540,0
|
|
20230925,194800,5451435,3540,3540,3540,3540,0
|
|
20230925,194700,5451435,3540,3540,3540,3540,0
|
|
20230925,194600,5451435,3540,3540,3540,3540,0
|
|
20230925,194500,5451435,3540,3540,3540,3540,0
|
|
20230925,194400,5451435,3540,3540,3540,3540,0
|
|
20230925,194300,5451435,3540,3540,3540,3540,0
|
|
20230925,194200,5451435,3540,3540,3540,3540,0
|
|
20230925,194100,5451435,3540,3540,3540,3540,0
|
|
20230925,194000,5451435,3540,3540,3540,3540,0
|
|
20230925,193900,5451435,3540,3540,3540,3540,0
|
|
20230925,193800,5451435,3540,3540,3540,3540,0
|
|
20230925,193700,5451435,3540,3540,3540,3540,0
|
|
20230925,193600,5451435,3540,3540,3540,3540,0
|
|
20230925,193500,5451435,3540,3540,3540,3540,300
|
|
20230925,193400,5451435,3540,3540,3540,3540,0
|
|
20230925,193300,5451435,3540,3540,3540,3540,0
|
|
20230925,193200,5451435,3540,3540,3540,3540,0
|
|
20230925,193100,5451435,3540,3540,3540,3540,0
|
|
20230925,193000,5451435,3540,3540,3540,3540,0
|
|
20230925,192900,5451435,3540,3540,3540,3540,0
|
|
20230925,192800,5451435,3540,3540,3540,3540,0
|
|
20230925,192700,5451435,3540,3540,3540,3540,0
|
|
20230925,192600,5451435,3540,3540,3540,3540,0
|
|
20230925,192500,5451435,3540,3540,3540,3540,0
|
|
20230925,192400,5451435,3540,3540,3540,3540,0
|
|
20230925,192300,5451435,3540,3540,3540,3540,0
|
|
20230925,192200,5451435,3540,3540,3540,3540,0
|
|
20230925,192100,5451435,3540,3540,3540,3540,0
|
|
20230925,192000,5451435,3540,3540,3540,3540,0
|
|
20230925,191900,5451435,3540,3540,3540,3540,0
|
|
20230925,191800,5451435,3540,3540,3540,3540,0
|
|
20230925,191700,5451435,3540,3540,3540,3540,0
|
|
20230925,191600,5451435,3540,3540,3540,3540,0
|
|
20230925,191500,5451435,3540,3540,3540,3540,0
|
|
20230925,191400,5451435,3540,3540,3540,3540,0
|
|
20230925,191300,5451435,3540,3540,3540,3540,0
|
|
20230925,191200,5451435,3540,3540,3540,3540,0
|
|
20230925,191100,5451435,3540,3540,3540,3540,0
|
|
20230925,191000,5451435,3540,3540,3540,3540,0
|
|
20230925,190900,5451435,3540,3540,3540,3540,0
|
|
20230925,190800,5451435,3540,3540,3540,3540,0
|
|
20230925,190700,5451435,3540,3540,3540,3540,0
|
|
20230925,190600,5451435,3540,3540,3540,3540,0
|
|
20230925,190500,5451435,3540,3540,3540,3540,300
|
|
20230925,190400,5451435,3540,3540,3540,3540,0
|
|
20230925,190300,5451435,3540,3540,3540,3540,0
|
|
20230925,190200,5451435,3540,3540,3540,3540,0
|
|
20230925,190100,5451435,3540,3540,3540,3540,0
|
|
20230925,190000,5451435,3540,3540,3540,3540,0
|
|
20230925,185900,5451435,3540,3540,3540,3540,0
|
|
20230925,185800,5451435,3540,3540,3540,3540,0
|
|
20230925,185700,5451435,3540,3540,3540,3540,0
|
|
20230925,185600,5451435,3540,3540,3540,3540,0
|
|
20230925,185500,5451435,3540,3540,3540,3540,0
|
|
20230925,185400,5451435,3540,3540,3540,3540,0
|
|
20230925,185300,5451435,3540,3540,3540,3540,0
|
|
20230925,185200,5451435,3540,3540,3540,3540,0
|
|
20230925,185100,5451435,3540,3540,3540,3540,0
|
|
20230925,185000,5451435,3540,3540,3540,3540,0
|
|
20230925,184900,5451435,3540,3540,3540,3540,0
|
|
20230925,184800,5451435,3540,3540,3540,3540,0
|
|
20230925,184700,5451435,3540,3540,3540,3540,0
|
|
20230925,184600,5451435,3540,3540,3540,3540,0
|
|
20230925,184500,5451435,3540,3540,3540,3540,0
|
|
20230925,184400,5451435,3540,3540,3540,3540,0
|
|
20230925,184300,5451435,3540,3540,3540,3540,0
|
|
20230925,184200,5451435,3540,3540,3540,3540,0
|
|
20230925,184100,5451435,3540,3540,3540,3540,0
|
|
20230925,184000,5451435,3540,3540,3540,3540,0
|
|
20230925,183900,5451435,3540,3540,3540,3540,0
|
|
20230925,183800,5451435,3540,3540,3540,3540,0
|
|
20230925,183700,5451435,3540,3540,3540,3540,0
|
|
20230925,183600,5451435,3540,3540,3540,3540,0
|
|
20230925,183500,5451435,3540,3540,3540,3540,300
|
|
20230925,183400,5451435,3540,3540,3540,3540,0
|
|
20230925,183300,5451435,3540,3540,3540,3540,0
|
|
20230925,183200,5451435,3540,3540,3540,3540,0
|
|
20230925,183100,5451435,3540,3540,3540,3540,0
|
|
20230925,183000,5451435,3540,3540,3540,3540,0
|
|
20230925,182900,5451435,3540,3540,3540,3540,0
|
|
20230925,182800,5451435,3540,3540,3540,3540,0
|
|
20230925,182700,5451435,3540,3540,3540,3540,0
|
|
20230925,182600,5451435,3540,3540,3540,3540,0
|
|
20230925,182500,5451435,3540,3540,3540,3540,0
|
|
20230925,182400,5451435,3540,3540,3540,3540,0
|
|
20230925,182300,5451435,3540,3540,3540,3540,0
|
|
20230925,182200,5451435,3540,3540,3540,3540,0
|
|
20230925,182100,5451435,3540,3540,3540,3540,0
|
|
20230925,182000,5451435,3540,3540,3540,3540,0
|
|
20230925,181900,5451435,3540,3540,3540,3540,0
|
|
20230925,181800,5451435,3540,3540,3540,3540,0
|
|
20230925,181700,5451435,3540,3540,3540,3540,0
|
|
20230925,181600,5451435,3540,3540,3540,3540,0
|
|
20230925,181500,5451435,3540,3540,3540,3540,0
|
|
20230925,181400,5451435,3540,3540,3540,3540,0
|
|
20230925,181300,5451435,3540,3540,3540,3540,0
|
|
20230925,181200,5451435,3540,3540,3540,3540,0
|
|
20230925,181100,5451435,3540,3540,3540,3540,0
|
|
20230925,181000,5451435,3540,3540,3540,3540,0
|
|
20230925,180900,5451435,3540,3540,3540,3540,0
|
|
20230925,180800,5451435,3540,3540,3540,3540,0
|
|
20230925,180700,5451435,3540,3540,3540,3540,0
|
|
20230925,180600,5451435,3540,3540,3540,3540,0
|
|
20230925,180500,5451435,3540,3540,3540,3540,300
|
|
20230925,180400,5451435,3540,3540,3540,3540,0
|
|
20230925,180300,5451435,3540,3540,3540,3540,0
|
|
20230925,180200,5451435,3540,3540,3540,3540,0
|
|
20230925,180100,5451435,3540,3540,3540,3540,0
|
|
20230925,180000,5451435,3540,3540,3540,3540,0
|
|
20230925,175900,5451435,3540,3540,3540,3540,0
|
|
20230925,175800,5451435,3540,3540,3540,3540,0
|
|
20230925,175700,5451435,3540,3540,3540,3540,0
|
|
20230925,175600,5451435,3540,3540,3540,3540,0
|
|
20230925,175500,5451435,3540,3540,3540,3540,0
|
|
20230925,175400,5451435,3540,3540,3540,3540,0
|
|
20230925,175300,5451435,3540,3540,3540,3540,0
|
|
20230925,175200,5451435,3540,3540,3540,3540,0
|
|
20230925,175100,5451435,3540,3540,3540,3540,0
|
|
20230925,175000,5451435,3540,3540,3540,3540,0
|
|
20230925,174900,5451435,3540,3540,3540,3540,0
|
|
20230925,174800,5451435,3540,3540,3540,3540,0
|
|
20230925,174700,5451435,3540,3540,3540,3540,0
|
|
20230925,174600,5451435,3540,3540,3540,3540,0
|
|
20230925,174500,5451435,3540,3540,3540,3540,0
|
|
20230925,174400,5451435,3540,3540,3540,3540,0
|
|
20230925,174300,5451435,3540,3540,3540,3540,0
|
|
20230925,174200,5451435,3540,3540,3540,3540,0
|
|
20230925,174100,5451435,3540,3540,3540,3540,0
|
|
20230925,174000,5451435,3540,3540,3540,3540,0
|
|
20230925,173900,5451435,3540,3540,3540,3540,0
|
|
20230925,173800,5451435,3540,3540,3540,3540,0
|
|
20230925,173700,5451435,3540,3540,3540,3540,0
|
|
20230925,173600,5451435,3540,3540,3540,3540,0
|
|
20230925,173500,5451435,3540,3540,3540,3540,300
|
|
20230925,173400,5451435,3540,3540,3540,3540,0
|
|
20230925,173300,5451435,3540,3540,3540,3540,0
|
|
20230925,173200,5451435,3540,3540,3540,3540,0
|
|
20230925,173100,5451435,3540,3540,3540,3540,0
|
|
20230925,173000,5451435,3540,3540,3540,3540,0
|
|
20230925,172900,5451435,3540,3540,3540,3540,0
|
|
20230925,172800,5451435,3540,3540,3540,3540,0
|
|
20230925,172700,5451435,3540,3540,3540,3540,0
|
|
20230925,172600,5451435,3540,3540,3540,3540,0
|
|
20230925,172500,5451435,3540,3540,3540,3540,0
|
|
20230925,172400,5451435,3540,3540,3540,3540,0
|
|
20230925,172300,5451435,3540,3540,3540,3540,0
|
|
20230925,172200,5451435,3540,3540,3540,3540,0
|
|
20230925,172100,5451435,3540,3540,3540,3540,0
|
|
20230925,172000,5451435,3540,3540,3540,3540,0
|
|
20230925,171900,5451435,3540,3540,3540,3540,0
|
|
20230925,171800,5451435,3540,3540,3540,3540,0
|
|
20230925,171700,5451435,3540,3540,3540,3540,0
|
|
20230925,171600,5451435,3540,3540,3540,3540,0
|
|
20230925,171500,5451435,3540,3540,3540,3540,0
|
|
20230925,171400,5451435,3540,3540,3540,3540,0
|
|
20230925,171300,5451435,3540,3540,3540,3540,0
|
|
20230925,171200,5451435,3540,3540,3540,3540,0
|
|
20230925,171100,5451435,3540,3540,3540,3540,0
|
|
20230925,171000,5451435,3540,3540,3540,3540,0
|
|
20230925,170900,5451435,3540,3540,3540,3540,0
|
|
20230925,170800,5451435,3540,3540,3540,3540,0
|
|
20230925,170700,5451435,3540,3540,3540,3540,0
|
|
20230925,170600,5451435,3540,3540,3540,3540,0
|
|
20230925,170500,5451435,3540,3540,3540,3540,300
|
|
20230925,170400,5451435,3540,3540,3540,3540,0
|
|
20230925,170300,5451435,3540,3540,3540,3540,0
|
|
20230925,170200,5451435,3540,3540,3540,3540,0
|
|
20230925,170100,5451435,3540,3540,3540,3540,0
|
|
20230925,170000,5451435,3540,3540,3540,3540,0
|
|
20230925,165900,5451435,3540,3540,3540,3540,0
|
|
20230925,165800,5451435,3540,3540,3540,3540,0
|
|
20230925,165700,5451435,3540,3540,3540,3540,0
|
|
20230925,165600,5451435,3540,3540,3540,3540,0
|
|
20230925,165500,5451435,3540,3540,3540,3540,0
|
|
20230925,165400,5451435,3540,3540,3540,3540,0
|
|
20230925,165300,5451435,3540,3540,3540,3540,0
|
|
20230925,165200,5451435,3540,3540,3540,3540,0
|
|
20230925,165100,5451435,3540,3540,3540,3540,0
|
|
20230925,165000,5451435,3540,3540,3540,3540,0
|
|
20230925,164900,5451435,3540,3540,3540,3540,0
|
|
20230925,164800,5451435,3540,3540,3540,3540,0
|
|
20230925,164700,5451435,3540,3540,3540,3540,0
|
|
20230925,164600,5451435,3540,3540,3540,3540,0
|
|
20230925,164500,5451435,3540,3540,3540,3540,0
|
|
20230925,164400,5451435,3540,3540,3540,3540,0
|
|
20230925,164300,5451435,3540,3540,3540,3540,0
|
|
20230925,164200,5451435,3540,3540,3540,3540,0
|
|
20230925,164100,5451435,3540,3540,3540,3540,0
|
|
20230925,164000,5451435,3540,3540,3540,3540,0
|
|
20230925,163900,5451435,3540,3540,3540,3540,0
|
|
20230925,163800,5451435,3540,3540,3540,3540,0
|
|
20230925,163700,5451435,3540,3540,3540,3540,0
|
|
20230925,163600,5451435,3540,3540,3540,3540,0
|
|
20230925,163500,5451435,3540,3540,3540,3540,300
|
|
20230925,163400,5451435,3540,3540,3540,3540,0
|
|
20230925,163300,5451435,3540,3540,3540,3540,0
|
|
20230925,163200,5451435,3540,3540,3540,3540,0
|
|
20230925,163100,5451435,3540,3540,3540,3540,0
|
|
20230925,163000,5451435,3540,3540,3540,3540,0
|
|
20230925,162900,5451435,3540,3540,3540,3540,0
|
|
20230925,162800,5451435,3540,3540,3540,3540,0
|
|
20230925,162700,5451435,3540,3540,3540,3540,0
|
|
20230925,162600,5451435,3540,3540,3540,3540,0
|
|
20230925,162500,5451435,3540,3540,3540,3540,0
|
|
20230925,162400,5451435,3540,3540,3540,3540,0
|
|
20230925,162300,5451435,3540,3540,3540,3540,0
|
|
20230925,162200,5451435,3540,3540,3540,3540,0
|
|
20230925,162100,5451435,3540,3540,3540,3540,0
|
|
20230925,162000,5451435,3540,3540,3540,3540,0
|
|
20230925,161900,5451435,3540,3540,3540,3540,0
|
|
20230925,161800,5451435,3540,3540,3540,3540,0
|
|
20230925,161700,5451435,3540,3540,3540,3540,0
|
|
20230925,161600,5451435,3540,3540,3540,3540,0
|
|
20230925,161500,5451435,3540,3540,3540,3540,0
|
|
20230925,161400,5451435,3540,3540,3540,3540,0
|
|
20230925,161300,5451435,3540,3540,3540,3540,0
|
|
20230925,161200,5451435,3540,3540,3540,3540,0
|
|
20230925,161100,5451435,3540,3540,3540,3540,0
|
|
20230925,161000,5451435,3540,3540,3540,3540,0
|
|
20230925,160900,5451435,3540,3540,3540,3540,0
|
|
20230925,160800,5451435,3540,3540,3540,3540,0
|
|
20230925,160700,5451435,3540,3540,3540,3540,0
|
|
20230925,160600,5451435,3540,3540,3540,3540,0
|
|
20230925,160500,5451435,3540,3540,3540,3540,300
|
|
20230925,160400,5451435,3540,3540,3540,3540,0
|
|
20230925,160300,5451435,3540,3540,3540,3540,0
|
|
20230925,160200,5451435,3540,3540,3540,3540,0
|
|
20230925,160100,5451435,3540,3540,3540,3540,0
|
|
20230925,160000,5451435,3540,3540,3540,3540,0
|
|
20230925,155900,5451435,3540,3540,3540,3540,0
|
|
20230925,155800,5451435,3540,3540,3540,3540,0
|
|
20230925,155700,5451435,3540,3540,3540,3540,0
|
|
20230925,155600,5451435,3540,3540,3540,3540,0
|
|
20230925,155500,5451435,3540,3540,3540,3540,0
|
|
20230925,155400,5451435,3540,3540,3540,3540,0
|
|
20230925,155300,5451435,3540,3540,3540,3540,0
|
|
20230925,155200,5451435,3540,3540,3540,3540,0
|
|
20230925,155100,5451435,3540,3540,3540,3540,0
|
|
20230925,155000,5451435,3540,3540,3540,3540,0
|
|
20230925,154900,5451435,3540,3540,3540,3540,0
|
|
20230925,154800,5451435,3540,3540,3540,3540,0
|
|
20230925,154700,5451435,3540,3540,3540,3540,0
|
|
20230925,154600,5451435,3540,3540,3540,3540,0
|
|
20230925,154500,5451435,3540,3540,3540,3540,0
|
|
20230925,154400,5451435,3540,3540,3540,3540,0
|
|
20230925,154300,5451435,3540,3540,3540,3540,0
|
|
20230925,154200,5451435,3540,3540,3540,3540,0
|
|
20230925,154100,5451435,3540,3540,3540,3540,0
|
|
20230925,154000,5451435,3540,3540,3540,3540,0
|
|
20230925,153900,5451435,3540,3540,3540,3540,0
|
|
20230925,153800,5451435,3540,3540,3540,3540,0
|
|
20230925,153700,5451435,3540,3540,3540,3540,0
|
|
20230925,153600,5451435,3540,3540,3540,3540,0
|
|
20230925,153500,5451435,3540,3540,3540,3540,300
|
|
20230925,153400,5451435,3540,3540,3540,3540,0
|
|
20230925,153300,5451435,3540,3540,3540,3540,0
|
|
20230925,153200,5451435,3540,3540,3540,3540,0
|
|
20230925,153100,5451435,3540,3540,3540,3540,0
|
|
20230925,153000,5451435,3540,3540,3540,3540,300
|
|
20230925,152900,4389435,3540,3540,3540,3540,0
|
|
20230925,152800,4389435,3540,3540,3540,3540,0
|
|
20230925,152700,4389435,3540,3540,3540,3540,0
|
|
20230925,152600,4389435,3540,3540,3540,3540,0
|
|
20230925,152500,4389435,3540,3540,3540,3540,0
|
|
20230925,152400,4389435,3540,3540,3540,3540,0
|
|
20230925,152300,4389435,3540,3540,3540,3540,0
|
|
20230925,152200,4389435,3540,3540,3540,3540,0
|
|
20230925,152100,4389435,3540,3540,3540,3540,0
|
|
20230925,152000,4389435,3540,3540,3540,3540,0
|
|
20230925,151900,4389435,3540,3540,3540,3540,8
|
|
20230925,151800,4361115,3550,3550,3550,3550,0
|
|
20230925,151700,4361115,3550,3550,3550,3550,0
|
|
20230925,151600,4361115,3550,3550,3550,3550,0
|
|
20230925,151500,4361115,3550,3550,3550,3550,0
|
|
20230925,151400,4361115,3550,3550,3550,3550,0
|
|
20230925,151300,4361115,3550,3550,3550,3550,1
|
|
20230925,151200,4357565,3460,3540,3540,3460,672
|
|
20230925,151100,2000840,3545,3545,3545,3545,25
|
|
20230925,151000,1912215,3545,3545,3545,3545,0
|
|
20230925,150900,1912215,3545,3545,3545,3545,0
|
|
20230925,150800,1912215,3545,3545,3545,3545,0
|
|
20230925,150700,1912215,3545,3545,3545,3545,2
|
|
20230925,150600,1905125,3540,3540,3540,3540,0
|
|
20230925,150500,1905125,3540,3540,3540,3540,0
|
|
20230925,150400,1905125,3540,3540,3540,3540,0
|
|
20230925,150300,1905125,3540,3540,3540,3540,0
|
|
20230925,150200,1905125,3540,3540,3540,3540,0
|
|
20230925,150100,1905125,3540,3540,3540,3540,0
|
|
20230925,150000,1905125,3540,3540,3540,3540,0
|
|
20230925,145900,1905125,3540,3540,3540,3540,0
|
|
20230925,145800,1905125,3540,3540,3540,3540,0
|
|
20230925,145700,1905125,3540,3540,3540,3540,0
|
|
20230925,145600,1905125,3540,3540,3540,3540,0
|
|
20230925,145500,1905125,3540,3540,3540,3540,0
|
|
20230925,145400,1905125,3540,3545,3545,3540,10
|
|
20230925,145300,1869695,3550,3550,3550,3550,0
|
|
20230925,145200,1869695,3550,3550,3550,3550,0
|
|
20230925,145100,1869695,3550,3550,3550,3550,0
|
|
20230925,145000,1869695,3550,3550,3550,3550,0
|
|
20230925,144900,1869695,3550,3550,3550,3550,0
|
|
20230925,144800,1869695,3550,3550,3550,3550,0
|
|
20230925,144700,1869695,3550,3550,3550,3550,0
|
|
20230925,144600,1869695,3550,3550,3550,3550,0
|
|
20230925,144500,1869695,3550,3550,3550,3550,0
|
|
20230925,144400,1869695,3550,3550,3550,3550,0
|
|
20230925,144300,1869695,3550,3550,3550,3550,0
|
|
20230925,144200,1869695,3550,3550,3550,3550,0
|
|
20230925,144100,1869695,3550,3550,3550,3550,3
|
|
20230925,144000,1859045,3540,3540,3540,3540,0
|
|
20230925,143900,1859045,3540,3540,3540,3540,0
|
|
20230925,143800,1859045,3540,3540,3540,3540,0
|
|
20230925,143700,1859045,3540,3540,3540,3540,0
|
|
20230925,143600,1859045,3540,3540,3540,3540,0
|
|
20230925,143500,1859045,3540,3540,3540,3540,0
|
|
20230925,143400,1859045,3540,3540,3540,3540,0
|
|
20230925,143300,1859045,3540,3540,3540,3540,0
|
|
20230925,143200,1859045,3540,3540,3540,3540,0
|
|
20230925,143100,1859045,3540,3540,3540,3540,0
|
|
20230925,143000,1859045,3540,3540,3540,3540,0
|
|
20230925,142900,1859045,3540,3540,3540,3540,0
|
|
20230925,142800,1859045,3540,3540,3540,3540,0
|
|
20230925,142700,1859045,3540,3540,3540,3540,0
|
|
20230925,142600,1859045,3540,3540,3540,3540,100
|
|
20230925,142500,1505045,3540,3540,3540,3540,0
|
|
20230925,142400,1505045,3540,3540,3540,3540,0
|
|
20230925,142300,1505045,3540,3540,3540,3540,0
|
|
20230925,142200,1505045,3540,3540,3540,3540,0
|
|
20230925,142100,1505045,3540,3540,3540,3540,0
|
|
20230925,142000,1505045,3540,3540,3540,3540,0
|
|
20230925,141900,1505045,3540,3540,3540,3540,0
|
|
20230925,141800,1505045,3540,3540,3540,3540,0
|
|
20230925,141700,1505045,3540,3540,3540,3540,0
|
|
20230925,141600,1505045,3540,3540,3540,3540,0
|
|
20230925,141500,1505045,3540,3540,3540,3540,0
|
|
20230925,141400,1505045,3540,3540,3540,3540,0
|
|
20230925,141300,1505045,3540,3540,3540,3540,0
|
|
20230925,141200,1505045,3540,3540,3540,3540,0
|
|
20230925,141100,1505045,3540,3540,3540,3540,0
|
|
20230925,141000,1505045,3540,3540,3540,3540,0
|
|
20230925,140900,1505045,3540,3540,3540,3540,0
|
|
20230925,140800,1505045,3540,3540,3540,3540,0
|
|
20230925,140700,1505045,3540,3540,3540,3540,0
|
|
20230925,140600,1505045,3540,3540,3540,3540,0
|
|
20230925,140500,1505045,3540,3540,3540,3540,0
|
|
20230925,140400,1505045,3540,3540,3540,3540,0
|
|
20230925,140300,1505045,3540,3540,3540,3540,0
|
|
20230925,140200,1505045,3540,3540,3540,3540,0
|
|
20230925,140100,1505045,3540,3540,3540,3540,0
|
|
20230925,140000,1505045,3540,3540,3540,3540,0
|
|
20230925,135900,1505045,3540,3540,3540,3540,0
|
|
20230925,135800,1505045,3540,3540,3540,3540,0
|
|
20230925,135700,1505045,3540,3540,3540,3540,0
|
|
20230925,135600,1505045,3540,3540,3540,3540,0
|
|
20230925,135500,1505045,3540,3540,3540,3540,0
|
|
20230925,135400,1505045,3540,3540,3540,3540,0
|
|
20230925,135300,1505045,3540,3540,3540,3540,0
|
|
20230925,135200,1505045,3540,3540,3540,3540,0
|
|
20230925,135100,1505045,3540,3540,3540,3540,0
|
|
20230925,135000,1505045,3540,3540,3540,3540,0
|
|
20230925,134900,1505045,3540,3540,3540,3540,0
|
|
20230925,134800,1505045,3540,3540,3540,3540,0
|
|
20230925,134700,1505045,3540,3540,3540,3540,0
|
|
20230925,134600,1505045,3540,3540,3540,3540,0
|
|
20230925,134500,1505045,3540,3540,3540,3540,6
|
|
20230925,134400,1483805,3540,3540,3540,3540,0
|
|
20230925,134300,1483805,3540,3540,3540,3540,0
|
|
20230925,134200,1483805,3540,3540,3540,3540,0
|
|
20230925,134100,1483805,3540,3540,3540,3540,0
|
|
20230925,134000,1483805,3540,3540,3540,3540,0
|
|
20230925,133900,1483805,3540,3540,3540,3540,0
|
|
20230925,133800,1483805,3540,3540,3540,3540,0
|
|
20230925,133700,1483805,3540,3540,3540,3540,0
|
|
20230925,133600,1483805,3540,3540,3540,3540,0
|
|
20230925,133500,1483805,3540,3540,3540,3540,0
|
|
20230925,133400,1483805,3540,3540,3540,3540,0
|
|
20230925,133300,1483805,3540,3540,3540,3540,0
|
|
20230925,133200,1483805,3540,3540,3540,3540,0
|
|
20230925,133100,1483805,3540,3540,3540,3540,0
|
|
20230925,133000,1483805,3540,3540,3540,3540,0
|
|
20230925,132900,1483805,3540,3540,3540,3540,0
|
|
20230925,132800,1483805,3540,3545,3545,3540,29
|
|
20230925,132700,1381140,3540,3540,3540,3540,0
|
|
20230925,132600,1381140,3540,3540,3540,3540,0
|
|
20230925,132500,1381140,3540,3540,3540,3540,0
|
|
20230925,132400,1381140,3540,3540,3540,3540,0
|
|
20230925,132300,1381140,3540,3540,3540,3540,0
|
|
20230925,132200,1381140,3540,3540,3540,3540,0
|
|
20230925,132100,1381140,3540,3540,3540,3540,0
|
|
20230925,132000,1381140,3540,3540,3540,3540,0
|
|
20230925,131900,1381140,3540,3540,3540,3540,0
|
|
20230925,131800,1381140,3540,3540,3540,3540,0
|
|
20230925,131700,1381140,3540,3540,3540,3540,0
|
|
20230925,131600,1381140,3540,3540,3540,3540,0
|
|
20230925,131500,1381140,3540,3540,3540,3540,0
|
|
20230925,131400,1381140,3540,3540,3540,3540,0
|
|
20230925,131300,1381140,3540,3540,3540,3540,0
|
|
20230925,131200,1381140,3540,3540,3540,3540,0
|
|
20230925,131100,1381140,3540,3540,3540,3540,0
|
|
20230925,131000,1381140,3540,3540,3540,3540,0
|
|
20230925,130900,1381140,3540,3540,3540,3540,0
|
|
20230925,130800,1381140,3540,3540,3540,3540,0
|
|
20230925,130700,1381140,3540,3540,3540,3540,0
|
|
20230925,130600,1381140,3540,3540,3540,3540,0
|
|
20230925,130500,1381140,3540,3540,3540,3540,0
|
|
20230925,130400,1381140,3540,3540,3540,3540,0
|
|
20230925,130300,1381140,3540,3540,3540,3540,1
|
|
20230925,130200,1377600,3540,3540,3540,3540,0
|
|
20230925,130100,1377600,3540,3540,3540,3540,0
|
|
20230925,130000,1377600,3540,3540,3540,3540,0
|
|
20230925,125900,1377600,3540,3540,3540,3540,0
|
|
20230925,125800,1377600,3540,3540,3540,3540,0
|
|
20230925,125700,1377600,3540,3540,3540,3540,0
|
|
20230925,125600,1377600,3540,3540,3540,3540,0
|
|
20230925,125500,1377600,3540,3540,3540,3540,0
|
|
20230925,125400,1377600,3540,3540,3540,3540,1
|
|
20230925,125300,1374060,3540,3540,3540,3540,12
|
|
20230925,125200,1331580,3540,3545,3545,3540,26
|
|
20230925,125100,1239475,3540,3560,3560,3540,229
|
|
20230925,125000,428635,3590,3590,3590,3590,0
|
|
20230925,124900,428635,3590,3590,3590,3590,0
|
|
20230925,124800,428635,3590,3590,3590,3590,0
|
|
20230925,124700,428635,3590,3590,3590,3590,0
|
|
20230925,124600,428635,3590,3590,3590,3590,0
|
|
20230925,124500,428635,3590,3590,3590,3590,0
|
|
20230925,124400,428635,3590,3590,3590,3590,0
|
|
20230925,124300,428635,3590,3590,3590,3590,0
|
|
20230925,124200,428635,3590,3590,3590,3590,0
|
|
20230925,124100,428635,3590,3590,3590,3590,0
|
|
20230925,124000,428635,3590,3590,3590,3590,0
|
|
20230925,123900,428635,3590,3590,3590,3590,0
|
|
20230925,123800,428635,3590,3590,3590,3590,0
|
|
20230925,123700,428635,3590,3590,3590,3590,0
|
|
20230925,123600,428635,3590,3590,3590,3590,0
|
|
20230925,123500,428635,3590,3590,3590,3590,0
|
|
20230925,123400,428635,3590,3590,3590,3590,0
|
|
20230925,123300,428635,3590,3590,3590,3590,0
|
|
20230925,123200,428635,3590,3590,3590,3590,0
|
|
20230925,123100,428635,3590,3590,3590,3590,0
|
|
20230925,123000,428635,3590,3590,3590,3590,0
|
|
20230925,122900,428635,3590,3590,3590,3590,0
|
|
20230925,122800,428635,3590,3590,3590,3590,0
|
|
20230925,122700,428635,3590,3590,3590,3590,0
|
|
20230925,122600,428635,3590,3590,3590,3590,0
|
|
20230925,122500,428635,3590,3590,3590,3590,0
|
|
20230925,122400,428635,3590,3590,3590,3590,0
|
|
20230925,122300,428635,3590,3590,3590,3590,0
|
|
20230925,122200,428635,3590,3590,3590,3590,0
|
|
20230925,122100,428635,3590,3590,3590,3590,0
|
|
20230925,122000,428635,3590,3590,3590,3590,0
|
|
20230925,121900,428635,3590,3590,3590,3590,0
|
|
20230925,121800,428635,3590,3590,3590,3590,0
|
|
20230925,121700,428635,3590,3590,3590,3590,0
|
|
20230925,121600,428635,3590,3590,3590,3590,0
|
|
20230925,121500,428635,3590,3590,3590,3590,0
|
|
20230925,121400,428635,3590,3590,3590,3590,0
|
|
20230925,121300,428635,3590,3590,3590,3590,0
|
|
20230925,121200,428635,3590,3590,3590,3590,0
|
|
20230925,121100,428635,3590,3590,3590,3590,1
|
|
20230925,121000,425045,3555,3555,3555,3555,0
|
|
20230925,120900,425045,3555,3555,3555,3555,0
|
|
20230925,120800,425045,3555,3555,3555,3555,0
|
|
20230925,120700,425045,3555,3555,3555,3555,0
|
|
20230925,120600,425045,3555,3555,3555,3555,0
|
|
20230925,120500,425045,3555,3555,3555,3555,0
|
|
20230925,120400,425045,3555,3555,3555,3555,0
|
|
20230925,120300,425045,3555,3555,3555,3555,0
|
|
20230925,120200,425045,3555,3555,3555,3555,0
|
|
20230925,120100,425045,3555,3555,3555,3555,0
|
|
20230925,120000,425045,3555,3555,3555,3555,0
|
|
20230925,115900,425045,3555,3555,3555,3555,0
|
|
20230925,115800,425045,3555,3555,3555,3555,0
|
|
20230925,115700,425045,3555,3555,3555,3555,0
|
|
20230925,115600,425045,3555,3555,3555,3555,0
|
|
20230925,115500,425045,3555,3555,3555,3555,0
|
|
20230925,115400,425045,3555,3555,3555,3555,0
|
|
20230925,115300,425045,3555,3555,3555,3555,0
|
|
20230925,115200,425045,3555,3555,3555,3555,0
|
|
20230925,115100,425045,3555,3555,3555,3555,0
|
|
20230925,115000,425045,3555,3555,3555,3555,0
|
|
20230925,114900,425045,3555,3555,3555,3555,0
|
|
20230925,114800,425045,3555,3555,3555,3555,0
|
|
20230925,114700,425045,3555,3555,3555,3555,0
|
|
20230925,114600,425045,3555,3555,3555,3555,0
|
|
20230925,114500,425045,3555,3555,3555,3555,0
|
|
20230925,114400,425045,3555,3555,3555,3555,0
|
|
20230925,114300,425045,3555,3555,3555,3555,0
|
|
20230925,114200,425045,3555,3555,3555,3555,0
|
|
20230925,114100,425045,3555,3555,3555,3555,25
|
|
20230925,114000,336170,3580,3580,3580,3580,0
|
|
20230925,113900,336170,3580,3580,3580,3580,0
|
|
20230925,113800,336170,3580,3580,3580,3580,6
|
|
20230925,113700,314690,3555,3555,3555,3555,0
|
|
20230925,113600,314690,3555,3555,3555,3555,0
|
|
20230925,113500,314690,3555,3555,3555,3555,0
|
|
20230925,113400,314690,3555,3555,3555,3555,0
|
|
20230925,113300,314690,3555,3555,3555,3555,0
|
|
20230925,113200,314690,3555,3555,3555,3555,0
|
|
20230925,113100,314690,3555,3555,3555,3555,0
|
|
20230925,113000,314690,3555,3555,3555,3555,0
|
|
20230925,112900,314690,3555,3555,3555,3555,0
|
|
20230925,112800,314690,3555,3555,3555,3555,0
|
|
20230925,112700,314690,3555,3555,3555,3555,0
|
|
20230925,112600,314690,3555,3555,3555,3555,0
|
|
20230925,112500,314690,3555,3580,3580,3555,52
|
|
20230925,112400,129405,3585,3585,3585,3585,0
|
|
20230925,112300,129405,3585,3585,3585,3585,0
|
|
20230925,112200,129405,3585,3585,3585,3585,0
|
|
20230925,112100,129405,3585,3585,3585,3585,0
|
|
20230925,112000,129405,3585,3585,3585,3585,0
|
|
20230925,111900,129405,3585,3585,3585,3585,0
|
|
20230925,111800,129405,3585,3585,3585,3585,0
|
|
20230925,111700,129405,3585,3585,3585,3585,0
|
|
20230925,111600,129405,3585,3585,3585,3585,0
|
|
20230925,111500,129405,3585,3585,3585,3585,0
|
|
20230925,111400,129405,3585,3585,3585,3585,0
|
|
20230925,111300,129405,3585,3585,3585,3585,1
|
|
20230925,111200,125820,3585,3585,3585,3585,0
|
|
20230925,111100,125820,3585,3585,3585,3585,0
|
|
20230925,111000,125820,3585,3585,3585,3585,0
|
|
20230925,110900,125820,3585,3585,3585,3585,0
|
|
20230925,110800,125820,3585,3585,3585,3585,0
|
|
20230925,110700,125820,3585,3585,3585,3585,0
|
|
20230925,110600,125820,3585,3585,3585,3585,0
|
|
20230925,110500,125820,3585,3585,3585,3585,0
|
|
20230925,110400,125820,3585,3585,3585,3585,0
|
|
20230925,110300,125820,3585,3585,3585,3585,0
|
|
20230925,110200,125820,3585,3585,3585,3585,0
|
|
20230925,110100,125820,3585,3585,3585,3585,0
|
|
20230925,110000,125820,3585,3585,3585,3585,0
|
|
20230925,105900,125820,3585,3585,3585,3585,0
|
|
20230925,105800,125820,3585,3585,3585,3585,0
|
|
20230925,105700,125820,3585,3585,3585,3585,0
|
|
20230925,105600,125820,3585,3585,3585,3585,8
|
|
20230925,105500,97140,3585,3585,3585,3585,0
|
|
20230925,105400,97140,3585,3585,3585,3585,0
|
|
20230925,105300,97140,3585,3585,3585,3585,0
|
|
20230925,105200,97140,3585,3585,3585,3585,0
|
|
20230925,105100,97140,3585,3585,3585,3585,0
|
|
20230925,105000,97140,3585,3585,3585,3585,0
|
|
20230925,104900,97140,3585,3585,3585,3585,0
|
|
20230925,104800,97140,3585,3585,3585,3585,0
|
|
20230925,104700,97140,3585,3585,3585,3585,0
|
|
20230925,104600,97140,3585,3585,3585,3585,0
|
|
20230925,104500,97140,3585,3585,3585,3585,0
|
|
20230925,104400,97140,3585,3585,3585,3585,0
|
|
20230925,104300,97140,3585,3585,3585,3585,0
|
|
20230925,104200,97140,3585,3585,3585,3585,0
|
|
20230925,104100,97140,3585,3585,3585,3585,0
|
|
20230925,104000,97140,3585,3585,3585,3585,0
|
|
20230925,103900,97140,3585,3585,3585,3585,0
|
|
20230925,103800,97140,3585,3585,3585,3585,0
|
|
20230925,103700,97140,3585,3585,3585,3585,0
|
|
20230925,103600,97140,3585,3585,3585,3585,0
|
|
20230925,103500,97140,3585,3585,3585,3585,0
|
|
20230925,103400,97140,3585,3585,3585,3585,0
|
|
20230925,103300,97140,3585,3585,3585,3585,0
|
|
20230925,103200,97140,3585,3585,3585,3585,1
|
|
20230925,103100,93555,3590,3590,3590,3590,0
|
|
20230925,103000,93555,3590,3590,3590,3590,0
|
|
20230925,102900,93555,3590,3590,3590,3590,0
|
|
20230925,102800,93555,3590,3590,3590,3590,0
|
|
20230925,102700,93555,3590,3590,3590,3590,0
|
|
20230925,102600,93555,3590,3590,3590,3590,0
|
|
20230925,102500,93555,3590,3590,3590,3590,0
|
|
20230925,102400,93555,3590,3590,3590,3590,0
|
|
20230925,102300,93555,3590,3590,3590,3590,0
|
|
20230925,102200,93555,3590,3590,3590,3590,0
|
|
20230925,102100,93555,3590,3590,3590,3590,0
|
|
20230925,102000,93555,3590,3590,3590,3590,0
|
|
20230925,101900,93555,3590,3590,3590,3590,0
|
|
20230925,101800,93555,3590,3590,3590,3590,0
|
|
20230925,101700,93555,3590,3590,3590,3590,1
|
|
20230925,101600,89965,3595,3595,3595,3595,0
|
|
20230925,101500,89965,3595,3595,3595,3595,1
|
|
20230925,101400,86370,3600,3600,3600,3600,0
|
|
20230925,101300,86370,3600,3600,3600,3600,0
|
|
20230925,101200,86370,3600,3600,3600,3600,0
|
|
20230925,101100,86370,3600,3600,3600,3600,0
|
|
20230925,101000,86370,3600,3600,3600,3600,0
|
|
20230925,100900,86370,3600,3600,3600,3600,0
|
|
20230925,100800,86370,3600,3600,3600,3600,0
|
|
20230925,100700,86370,3600,3600,3600,3600,3
|
|
20230925,100600,75570,3600,3600,3600,3600,1
|
|
20230925,100500,71970,3600,3600,3600,3600,0
|
|
20230925,100400,71970,3600,3600,3600,3600,0
|
|
20230925,100300,71970,3600,3600,3600,3600,0
|
|
20230925,100200,71970,3600,3600,3600,3600,0
|
|
20230925,100100,71970,3600,3600,3600,3600,0
|
|
20230925,100000,71970,3600,3600,3600,3600,0
|
|
20230925,095900,71970,3600,3600,3600,3600,0
|
|
20230925,095800,71970,3600,3600,3600,3600,0
|
|
20230925,095700,71970,3600,3600,3600,3600,0
|
|
20230925,095600,71970,3600,3600,3600,3600,0
|
|
20230925,095500,71970,3600,3600,3600,3600,0
|
|
20230925,095400,71970,3600,3600,3600,3600,0
|
|
20230925,095300,71970,3600,3600,3600,3600,0
|
|
20230925,095200,71970,3600,3600,3600,3600,0
|
|
20230925,095100,71970,3600,3600,3600,3600,0
|
|
20230925,095000,71970,3600,3600,3600,3600,5
|
|
20230925,094900,53970,3600,3600,3600,3600,0
|
|
20230925,094800,53970,3600,3600,3600,3600,0
|
|
20230925,094700,53970,3600,3600,3600,3600,0
|
|
20230925,094600,53970,3600,3600,3600,3600,0
|
|
20230925,094500,53970,3600,3600,3600,3600,0
|
|
20230925,094400,53970,3600,3600,3600,3600,0
|
|
20230925,094300,53970,3600,3600,3600,3600,0
|
|
20230925,094200,53970,3600,3600,3600,3600,0
|
|
20230925,094100,53970,3600,3600,3600,3600,0
|
|
20230925,094000,53970,3600,3600,3600,3600,0
|
|
20230925,093900,53970,3600,3600,3600,3600,0
|
|
20230925,093800,53970,3600,3600,3600,3600,0
|
|
20230925,093700,53970,3600,3600,3600,3600,0
|
|
20230925,093600,53970,3600,3600,3600,3600,0
|
|
20230925,093500,53970,3600,3600,3600,3600,0
|
|
20230925,093400,53970,3600,3600,3600,3600,0
|
|
20230925,093300,53970,3600,3595,3600,3595,7
|
|
20230925,093200,28785,3595,3595,3595,3595,0
|
|
20230925,093100,28785,3595,3595,3595,3595,0
|
|
20230925,093000,28785,3595,3595,3595,3595,0
|
|
20230925,092900,28785,3595,3595,3595,3595,0
|
|
20230925,092800,28785,3595,3595,3595,3595,0
|
|
20230925,092700,28785,3595,3595,3595,3595,0
|
|
20230925,092600,28785,3595,3595,3595,3595,4
|
|
20230925,092500,14405,3600,3600,3600,3600,0
|
|
20230925,092400,14405,3600,3600,3600,3600,0
|
|
20230925,092300,14405,3600,3600,3600,3600,0
|
|
20230925,092200,14405,3600,3600,3600,3600,0
|
|
20230925,092100,14405,3600,3600,3600,3600,0
|
|
20230925,092000,14405,3600,3600,3600,3600,0
|
|
20230925,091900,14405,3600,3600,3600,3600,0
|
|
20230925,091800,14405,3600,3600,3600,3600,0
|
|
20230925,091700,14405,3600,3600,3600,3600,0
|
|
20230925,091600,14405,3600,3600,3600,3600,0
|
|
20230925,091500,14405,3600,3600,3600,3600,0
|
|
20230925,091400,14405,3600,3600,3600,3600,0
|
|
20230925,091300,14405,3600,3600,3600,3600,0
|
|
20230925,091200,14405,3600,3600,3600,3600,0
|
|
20230925,091100,14405,3600,3600,3600,3600,0
|
|
20230925,091000,14405,3600,3600,3600,3600,3
|
|
20230925,090900,3605,3605,3605,3605,3605,0
|
|
20230925,090800,3605,3605,3605,3605,3605,0
|
|
20230925,090700,3605,3605,3605,3605,3605,0
|
|
20230925,090600,3605,3605,3605,3605,3605,0
|
|
20230925,090500,3605,3605,3605,3605,3605,0
|
|
20230925,090400,3605,3605,3605,3605,3605,0
|
|
20230925,090300,3605,3605,3605,3605,3605,1
|
|
20230925,090200,0,3600,3600,3600,3600,0
|
|
20230925,090100,0,3600,3600,3600,3600,0
|
|
20230925,090000,0,3600,3600,3600,3600,0
|