668 lines
30 KiB
CSV
668 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,200500,5976240,5830,5710,5830,5710,11
|
|
20230920,200400,5976240,5830,5830,5830,5830,0
|
|
20230920,200300,5976240,5830,5830,5830,5830,0
|
|
20230920,200200,5976240,5830,5830,5830,5830,0
|
|
20230920,200100,5976240,5830,5830,5830,5830,0
|
|
20230920,200000,5976240,5830,5830,5830,5830,0
|
|
20230920,195900,5976240,5830,5830,5830,5830,0
|
|
20230920,195800,5976240,5830,5830,5830,5830,0
|
|
20230920,195700,5976240,5830,5830,5830,5830,0
|
|
20230920,195600,5976240,5830,5830,5830,5830,0
|
|
20230920,195500,5976240,5830,5830,5830,5830,0
|
|
20230920,195400,5976240,5830,5830,5830,5830,0
|
|
20230920,195300,5976240,5830,5830,5830,5830,0
|
|
20230920,195200,5976240,5830,5830,5830,5830,0
|
|
20230920,195100,5976240,5830,5830,5830,5830,0
|
|
20230920,195000,5976240,5830,5830,5830,5830,0
|
|
20230920,194900,5976240,5830,5830,5830,5830,0
|
|
20230920,194800,5976240,5830,5830,5830,5830,0
|
|
20230920,194700,5976240,5830,5830,5830,5830,0
|
|
20230920,194600,5976240,5830,5830,5830,5830,0
|
|
20230920,194500,5976240,5830,5830,5830,5830,0
|
|
20230920,194400,5976240,5830,5830,5830,5830,0
|
|
20230920,194300,5976240,5830,5830,5830,5830,0
|
|
20230920,194200,5976240,5830,5830,5830,5830,0
|
|
20230920,194100,5976240,5830,5830,5830,5830,0
|
|
20230920,194000,5976240,5830,5830,5830,5830,0
|
|
20230920,193900,5976240,5830,5830,5830,5830,0
|
|
20230920,193800,5976240,5830,5830,5830,5830,0
|
|
20230920,193700,5976240,5830,5830,5830,5830,0
|
|
20230920,193600,5976240,5830,5830,5830,5830,0
|
|
20230920,193500,5976240,5830,5710,5830,5710,11
|
|
20230920,193400,5976240,5830,5830,5830,5830,0
|
|
20230920,193300,5976240,5830,5830,5830,5830,0
|
|
20230920,193200,5976240,5830,5830,5830,5830,0
|
|
20230920,193100,5976240,5830,5830,5830,5830,0
|
|
20230920,193000,5976240,5830,5830,5830,5830,0
|
|
20230920,192900,5976240,5830,5830,5830,5830,0
|
|
20230920,192800,5976240,5830,5830,5830,5830,0
|
|
20230920,192700,5976240,5830,5830,5830,5830,0
|
|
20230920,192600,5976240,5830,5830,5830,5830,0
|
|
20230920,192500,5976240,5830,5830,5830,5830,0
|
|
20230920,192400,5976240,5830,5830,5830,5830,0
|
|
20230920,192300,5976240,5830,5830,5830,5830,0
|
|
20230920,192200,5976240,5830,5830,5830,5830,0
|
|
20230920,192100,5976240,5830,5830,5830,5830,0
|
|
20230920,192000,5976240,5830,5830,5830,5830,0
|
|
20230920,191900,5976240,5830,5830,5830,5830,0
|
|
20230920,191800,5976240,5830,5830,5830,5830,0
|
|
20230920,191700,5976240,5830,5830,5830,5830,0
|
|
20230920,191600,5976240,5830,5830,5830,5830,0
|
|
20230920,191500,5976240,5830,5830,5830,5830,0
|
|
20230920,191400,5976240,5830,5830,5830,5830,0
|
|
20230920,191300,5976240,5830,5830,5830,5830,0
|
|
20230920,191200,5976240,5830,5830,5830,5830,0
|
|
20230920,191100,5976240,5830,5830,5830,5830,0
|
|
20230920,191000,5976240,5830,5830,5830,5830,0
|
|
20230920,190900,5976240,5830,5830,5830,5830,0
|
|
20230920,190800,5976240,5830,5830,5830,5830,0
|
|
20230920,190700,5976240,5830,5830,5830,5830,0
|
|
20230920,190600,5976240,5830,5830,5830,5830,0
|
|
20230920,190500,5976240,5830,5710,5830,5710,11
|
|
20230920,190400,5976240,5830,5830,5830,5830,0
|
|
20230920,190300,5976240,5830,5830,5830,5830,0
|
|
20230920,190200,5976240,5830,5830,5830,5830,0
|
|
20230920,190100,5976240,5830,5830,5830,5830,0
|
|
20230920,190000,5976240,5830,5830,5830,5830,0
|
|
20230920,185900,5976240,5830,5830,5830,5830,0
|
|
20230920,185800,5976240,5830,5830,5830,5830,0
|
|
20230920,185700,5976240,5830,5830,5830,5830,0
|
|
20230920,185600,5976240,5830,5830,5830,5830,0
|
|
20230920,185500,5976240,5830,5830,5830,5830,0
|
|
20230920,185400,5976240,5830,5830,5830,5830,0
|
|
20230920,185300,5976240,5830,5830,5830,5830,0
|
|
20230920,185200,5976240,5830,5830,5830,5830,0
|
|
20230920,185100,5976240,5830,5830,5830,5830,0
|
|
20230920,185000,5976240,5830,5830,5830,5830,0
|
|
20230920,184900,5976240,5830,5830,5830,5830,0
|
|
20230920,184800,5976240,5830,5830,5830,5830,0
|
|
20230920,184700,5976240,5830,5830,5830,5830,0
|
|
20230920,184600,5976240,5830,5830,5830,5830,0
|
|
20230920,184500,5976240,5830,5830,5830,5830,0
|
|
20230920,184400,5976240,5830,5830,5830,5830,0
|
|
20230920,184300,5976240,5830,5830,5830,5830,0
|
|
20230920,184200,5976240,5830,5830,5830,5830,0
|
|
20230920,184100,5976240,5830,5830,5830,5830,0
|
|
20230920,184000,5976240,5830,5830,5830,5830,0
|
|
20230920,183900,5976240,5830,5830,5830,5830,0
|
|
20230920,183800,5976240,5830,5830,5830,5830,0
|
|
20230920,183700,5976240,5830,5830,5830,5830,0
|
|
20230920,183600,5976240,5830,5830,5830,5830,0
|
|
20230920,183500,5976240,5830,5710,5830,5710,11
|
|
20230920,183400,5976240,5830,5830,5830,5830,0
|
|
20230920,183300,5976240,5830,5830,5830,5830,0
|
|
20230920,183200,5976240,5830,5830,5830,5830,0
|
|
20230920,183100,5976240,5830,5830,5830,5830,0
|
|
20230920,183000,5976240,5830,5830,5830,5830,0
|
|
20230920,182900,5976240,5830,5830,5830,5830,0
|
|
20230920,182800,5976240,5830,5830,5830,5830,0
|
|
20230920,182700,5976240,5830,5830,5830,5830,0
|
|
20230920,182600,5976240,5830,5830,5830,5830,0
|
|
20230920,182500,5976240,5830,5830,5830,5830,0
|
|
20230920,182400,5976240,5830,5830,5830,5830,0
|
|
20230920,182300,5976240,5830,5830,5830,5830,0
|
|
20230920,182200,5976240,5830,5830,5830,5830,0
|
|
20230920,182100,5976240,5830,5830,5830,5830,0
|
|
20230920,182000,5976240,5830,5830,5830,5830,0
|
|
20230920,181900,5976240,5830,5830,5830,5830,0
|
|
20230920,181800,5976240,5830,5830,5830,5830,0
|
|
20230920,181700,5976240,5830,5830,5830,5830,0
|
|
20230920,181600,5976240,5830,5830,5830,5830,0
|
|
20230920,181500,5976240,5830,5830,5830,5830,0
|
|
20230920,181400,5976240,5830,5830,5830,5830,0
|
|
20230920,181300,5976240,5830,5830,5830,5830,0
|
|
20230920,181200,5976240,5830,5830,5830,5830,0
|
|
20230920,181100,5976240,5830,5830,5830,5830,0
|
|
20230920,181000,5976240,5830,5830,5830,5830,0
|
|
20230920,180900,5976240,5830,5830,5830,5830,0
|
|
20230920,180800,5976240,5830,5830,5830,5830,0
|
|
20230920,180700,5976240,5830,5830,5830,5830,0
|
|
20230920,180600,5976240,5830,5830,5830,5830,0
|
|
20230920,180500,5976240,5830,5710,5830,5710,11
|
|
20230920,180400,5976240,5830,5830,5830,5830,0
|
|
20230920,180300,5976240,5830,5830,5830,5830,0
|
|
20230920,180200,5976240,5830,5830,5830,5830,0
|
|
20230920,180100,5976240,5830,5830,5830,5830,0
|
|
20230920,180000,5976240,5830,5830,5830,5830,0
|
|
20230920,175900,5976240,5830,5830,5830,5830,0
|
|
20230920,175800,5976240,5830,5830,5830,5830,0
|
|
20230920,175700,5976240,5830,5830,5830,5830,0
|
|
20230920,175600,5976240,5830,5830,5830,5830,0
|
|
20230920,175500,5976240,5830,5830,5830,5830,0
|
|
20230920,175400,5976240,5830,5830,5830,5830,0
|
|
20230920,175300,5976240,5830,5830,5830,5830,0
|
|
20230920,175200,5976240,5830,5830,5830,5830,0
|
|
20230920,175100,5976240,5830,5830,5830,5830,0
|
|
20230920,175000,5976240,5830,5830,5830,5830,0
|
|
20230920,174900,5976240,5830,5830,5830,5830,0
|
|
20230920,174800,5976240,5830,5830,5830,5830,0
|
|
20230920,174700,5976240,5830,5830,5830,5830,0
|
|
20230920,174600,5976240,5830,5830,5830,5830,0
|
|
20230920,174500,5976240,5830,5830,5830,5830,0
|
|
20230920,174400,5976240,5830,5830,5830,5830,0
|
|
20230920,174300,5976240,5830,5830,5830,5830,0
|
|
20230920,174200,5976240,5830,5830,5830,5830,0
|
|
20230920,174100,5976240,5830,5830,5830,5830,0
|
|
20230920,174000,5976240,5830,5830,5830,5830,0
|
|
20230920,173900,5976240,5830,5830,5830,5830,0
|
|
20230920,173800,5976240,5830,5830,5830,5830,0
|
|
20230920,173700,5976240,5830,5830,5830,5830,0
|
|
20230920,173600,5976240,5830,5830,5830,5830,0
|
|
20230920,173500,5976240,5830,5710,5830,5710,11
|
|
20230920,173400,5976240,5830,5830,5830,5830,0
|
|
20230920,173300,5976240,5830,5830,5830,5830,0
|
|
20230920,173200,5976240,5830,5830,5830,5830,0
|
|
20230920,173100,5976240,5830,5830,5830,5830,0
|
|
20230920,173000,5976240,5830,5830,5830,5830,0
|
|
20230920,172900,5976240,5830,5830,5830,5830,0
|
|
20230920,172800,5976240,5830,5830,5830,5830,0
|
|
20230920,172700,5976240,5830,5830,5830,5830,0
|
|
20230920,172600,5976240,5830,5830,5830,5830,0
|
|
20230920,172500,5976240,5830,5830,5830,5830,0
|
|
20230920,172400,5976240,5830,5830,5830,5830,0
|
|
20230920,172300,5976240,5830,5830,5830,5830,0
|
|
20230920,172200,5976240,5830,5830,5830,5830,0
|
|
20230920,172100,5976240,5830,5830,5830,5830,0
|
|
20230920,172000,5976240,5830,5830,5830,5830,0
|
|
20230920,171900,5976240,5830,5830,5830,5830,0
|
|
20230920,171800,5976240,5830,5830,5830,5830,0
|
|
20230920,171700,5976240,5830,5830,5830,5830,0
|
|
20230920,171600,5976240,5830,5830,5830,5830,0
|
|
20230920,171500,5976240,5830,5830,5830,5830,0
|
|
20230920,171400,5976240,5830,5830,5830,5830,0
|
|
20230920,171300,5976240,5830,5830,5830,5830,0
|
|
20230920,171200,5976240,5830,5830,5830,5830,0
|
|
20230920,171100,5976240,5830,5830,5830,5830,0
|
|
20230920,171000,5976240,5830,5830,5830,5830,0
|
|
20230920,170900,5976240,5830,5830,5830,5830,0
|
|
20230920,170800,5976240,5830,5830,5830,5830,0
|
|
20230920,170700,5976240,5830,5830,5830,5830,0
|
|
20230920,170600,5976240,5830,5830,5830,5830,0
|
|
20230920,170500,5976240,5830,5710,5830,5710,11
|
|
20230920,170400,5976240,5830,5830,5830,5830,0
|
|
20230920,170300,5976240,5830,5830,5830,5830,0
|
|
20230920,170200,5976240,5830,5830,5830,5830,0
|
|
20230920,170100,5976240,5830,5830,5830,5830,0
|
|
20230920,170000,5976240,5830,5830,5830,5830,0
|
|
20230920,165900,5976240,5830,5830,5830,5830,0
|
|
20230920,165800,5976240,5830,5830,5830,5830,0
|
|
20230920,165700,5976240,5830,5830,5830,5830,0
|
|
20230920,165600,5976240,5830,5830,5830,5830,0
|
|
20230920,165500,5976240,5830,5830,5830,5830,0
|
|
20230920,165400,5976240,5830,5830,5830,5830,0
|
|
20230920,165300,5976240,5830,5830,5830,5830,0
|
|
20230920,165200,5976240,5830,5830,5830,5830,0
|
|
20230920,165100,5976240,5830,5830,5830,5830,0
|
|
20230920,165000,5976240,5830,5830,5830,5830,0
|
|
20230920,164900,5976240,5830,5830,5830,5830,0
|
|
20230920,164800,5976240,5830,5830,5830,5830,0
|
|
20230920,164700,5976240,5830,5830,5830,5830,0
|
|
20230920,164600,5976240,5830,5830,5830,5830,0
|
|
20230920,164500,5976240,5830,5830,5830,5830,0
|
|
20230920,164400,5976240,5830,5830,5830,5830,0
|
|
20230920,164300,5976240,5830,5830,5830,5830,0
|
|
20230920,164200,5976240,5830,5830,5830,5830,0
|
|
20230920,164100,5976240,5830,5830,5830,5830,0
|
|
20230920,164000,5976240,5830,5830,5830,5830,0
|
|
20230920,163900,5976240,5830,5830,5830,5830,0
|
|
20230920,163800,5976240,5830,5830,5830,5830,0
|
|
20230920,163700,5976240,5830,5830,5830,5830,0
|
|
20230920,163600,5976240,5830,5830,5830,5830,0
|
|
20230920,163500,5976240,5830,5710,5830,5710,11
|
|
20230920,163400,5976240,5830,5830,5830,5830,0
|
|
20230920,163300,5976240,5830,5830,5830,5830,0
|
|
20230920,163200,5976240,5830,5830,5830,5830,0
|
|
20230920,163100,5976240,5830,5830,5830,5830,0
|
|
20230920,163000,5976240,5830,5830,5830,5830,0
|
|
20230920,162900,5976240,5830,5830,5830,5830,0
|
|
20230920,162800,5976240,5830,5830,5830,5830,0
|
|
20230920,162700,5976240,5830,5830,5830,5830,0
|
|
20230920,162600,5976240,5830,5830,5830,5830,0
|
|
20230920,162500,5976240,5830,5830,5830,5830,0
|
|
20230920,162400,5976240,5830,5830,5830,5830,0
|
|
20230920,162300,5976240,5830,5830,5830,5830,0
|
|
20230920,162200,5976240,5830,5830,5830,5830,0
|
|
20230920,162100,5976240,5830,5830,5830,5830,0
|
|
20230920,162000,5976240,5830,5830,5830,5830,0
|
|
20230920,161900,5976240,5830,5830,5830,5830,0
|
|
20230920,161800,5976240,5830,5830,5830,5830,0
|
|
20230920,161700,5976240,5830,5830,5830,5830,0
|
|
20230920,161600,5976240,5830,5830,5830,5830,0
|
|
20230920,161500,5976240,5830,5830,5830,5830,0
|
|
20230920,161400,5976240,5830,5830,5830,5830,0
|
|
20230920,161300,5976240,5830,5830,5830,5830,0
|
|
20230920,161200,5976240,5830,5830,5830,5830,0
|
|
20230920,161100,5976240,5830,5830,5830,5830,0
|
|
20230920,161000,5976240,5830,5830,5830,5830,0
|
|
20230920,160900,5976240,5830,5830,5830,5830,0
|
|
20230920,160800,5976240,5830,5830,5830,5830,0
|
|
20230920,160700,5976240,5830,5830,5830,5830,0
|
|
20230920,160600,5976240,5830,5830,5830,5830,0
|
|
20230920,160500,5976240,5830,5710,5830,5710,11
|
|
20230920,160400,5976240,5830,5830,5830,5830,0
|
|
20230920,160300,5976240,5830,5830,5830,5830,0
|
|
20230920,160200,5976240,5830,5830,5830,5830,0
|
|
20230920,160100,5976240,5830,5830,5830,5830,0
|
|
20230920,160000,5976240,5830,5830,5830,5830,0
|
|
20230920,155900,5976240,5830,5830,5830,5830,0
|
|
20230920,155800,5976240,5830,5830,5830,5830,0
|
|
20230920,155700,5976240,5830,5830,5830,5830,0
|
|
20230920,155600,5976240,5830,5830,5830,5830,0
|
|
20230920,155500,5976240,5830,5830,5830,5830,0
|
|
20230920,155400,5976240,5830,5830,5830,5830,0
|
|
20230920,155300,5976240,5830,5830,5830,5830,0
|
|
20230920,155200,5976240,5830,5830,5830,5830,0
|
|
20230920,155100,5976240,5830,5830,5830,5830,0
|
|
20230920,155000,5976240,5830,5830,5830,5830,0
|
|
20230920,154900,5976240,5830,5830,5830,5830,0
|
|
20230920,154800,5976240,5830,5830,5830,5830,0
|
|
20230920,154700,5976240,5830,5830,5830,5830,0
|
|
20230920,154600,5976240,5830,5830,5830,5830,0
|
|
20230920,154500,5976240,5830,5830,5830,5830,0
|
|
20230920,154400,5976240,5830,5830,5830,5830,0
|
|
20230920,154300,5976240,5830,5830,5830,5830,0
|
|
20230920,154200,5976240,5830,5830,5830,5830,0
|
|
20230920,154100,5976240,5830,5830,5830,5830,0
|
|
20230920,154000,5976240,5830,5830,5830,5830,0
|
|
20230920,153900,5976240,5830,5830,5830,5830,0
|
|
20230920,153800,5976240,5830,5830,5830,5830,0
|
|
20230920,153700,5976240,5830,5830,5830,5830,0
|
|
20230920,153600,5976240,5830,5830,5830,5830,0
|
|
20230920,153500,5976240,5830,5710,5830,5710,11
|
|
20230920,153400,5976240,5830,5830,5830,5830,0
|
|
20230920,153300,5976240,5830,5830,5830,5830,0
|
|
20230920,153200,5976240,5830,5830,5830,5830,0
|
|
20230920,153100,5976240,5830,5830,5830,5830,0
|
|
20230920,153000,5976240,5830,5830,5830,5830,0
|
|
20230920,152900,5976240,5830,5830,5830,5830,0
|
|
20230920,152800,5976240,5830,5830,5830,5830,0
|
|
20230920,152700,5976240,5830,5830,5830,5830,0
|
|
20230920,152600,5976240,5830,5830,5830,5830,0
|
|
20230920,152500,5976240,5830,5830,5830,5830,0
|
|
20230920,152400,5976240,5830,5830,5830,5830,0
|
|
20230920,152300,5976240,5830,5830,5830,5830,0
|
|
20230920,152200,5976240,5830,5830,5830,5830,0
|
|
20230920,152100,5976240,5830,5830,5830,5830,0
|
|
20230920,152000,5976240,5830,5830,5830,5830,0
|
|
20230920,151900,5976240,5830,5830,5830,5830,0
|
|
20230920,151800,5976240,5830,5830,5830,5830,0
|
|
20230920,151700,5976240,5830,5710,5830,5710,11
|
|
20230920,151600,5913310,5730,5730,5730,5730,0
|
|
20230920,151500,5913310,5730,5730,5730,5730,0
|
|
20230920,151400,5913310,5730,5730,5730,5730,0
|
|
20230920,151300,5913310,5730,5730,5730,5730,0
|
|
20230920,151200,5913310,5730,5730,5730,5730,0
|
|
20230920,151100,5913310,5730,5730,5730,5730,0
|
|
20230920,151000,5913310,5730,5730,5730,5730,0
|
|
20230920,150900,5913310,5730,5730,5730,5730,0
|
|
20230920,150800,5913310,5730,5730,5730,5730,0
|
|
20230920,150700,5913310,5730,5730,5730,5730,0
|
|
20230920,150600,5913310,5730,5730,5730,5730,0
|
|
20230920,150500,5913310,5730,5730,5730,5730,0
|
|
20230920,150400,5913310,5730,5730,5730,5730,0
|
|
20230920,150300,5913310,5730,5730,5730,5730,0
|
|
20230920,150200,5913310,5730,5730,5730,5730,0
|
|
20230920,150100,5913310,5730,5730,5730,5730,0
|
|
20230920,150000,5913310,5730,5730,5730,5730,0
|
|
20230920,145900,5913310,5730,5730,5730,5730,0
|
|
20230920,145800,5913310,5730,5730,5730,5730,0
|
|
20230920,145700,5913310,5730,5730,5730,5730,50
|
|
20230920,145600,5626810,5740,5740,5740,5740,2
|
|
20230920,145500,5615330,5770,5770,5770,5770,0
|
|
20230920,145400,5615330,5770,5770,5770,5770,0
|
|
20230920,145300,5615330,5770,5770,5770,5770,0
|
|
20230920,145200,5615330,5770,5770,5770,5770,0
|
|
20230920,145100,5615330,5770,5770,5770,5770,0
|
|
20230920,145000,5615330,5770,5770,5770,5770,0
|
|
20230920,144900,5615330,5770,5770,5770,5770,0
|
|
20230920,144800,5615330,5770,5770,5770,5770,0
|
|
20230920,144700,5615330,5770,5770,5770,5770,0
|
|
20230920,144600,5615330,5770,5770,5770,5770,0
|
|
20230920,144500,5615330,5770,5770,5770,5770,0
|
|
20230920,144400,5615330,5770,5770,5770,5770,0
|
|
20230920,144300,5615330,5770,5770,5770,5770,0
|
|
20230920,144200,5615330,5770,5770,5770,5770,2
|
|
20230920,144100,5603790,5740,5740,5740,5740,0
|
|
20230920,144000,5603790,5740,5740,5740,5740,0
|
|
20230920,143900,5603790,5740,5740,5740,5740,0
|
|
20230920,143800,5603790,5740,5740,5740,5740,0
|
|
20230920,143700,5603790,5740,5740,5740,5740,0
|
|
20230920,143600,5603790,5740,5740,5740,5740,0
|
|
20230920,143500,5603790,5740,5740,5740,5740,0
|
|
20230920,143400,5603790,5740,5740,5740,5740,0
|
|
20230920,143300,5603790,5740,5740,5740,5740,0
|
|
20230920,143200,5603790,5740,5740,5740,5740,0
|
|
20230920,143100,5603790,5740,5740,5740,5740,0
|
|
20230920,143000,5603790,5740,5740,5740,5740,0
|
|
20230920,142900,5603790,5740,5740,5740,5740,0
|
|
20230920,142800,5603790,5740,5740,5740,5740,0
|
|
20230920,142700,5603790,5740,5740,5740,5740,0
|
|
20230920,142600,5603790,5740,5740,5740,5740,0
|
|
20230920,142500,5603790,5740,5740,5740,5740,0
|
|
20230920,142400,5603790,5740,5740,5740,5740,0
|
|
20230920,142300,5603790,5740,5740,5740,5740,0
|
|
20230920,142200,5603790,5740,5740,5740,5740,0
|
|
20230920,142100,5603790,5740,5760,5760,5740,100
|
|
20230920,142000,5028770,5770,5770,5770,5770,0
|
|
20230920,141900,5028770,5770,5770,5770,5770,0
|
|
20230920,141800,5028770,5770,5770,5770,5770,0
|
|
20230920,141700,5028770,5770,5770,5770,5770,0
|
|
20230920,141600,5028770,5770,5770,5770,5770,0
|
|
20230920,141500,5028770,5770,5770,5770,5770,0
|
|
20230920,141400,5028770,5770,5770,5770,5770,0
|
|
20230920,141300,5028770,5770,5770,5770,5770,0
|
|
20230920,141200,5028770,5770,5770,5770,5770,0
|
|
20230920,141100,5028770,5770,5770,5770,5770,0
|
|
20230920,141000,5028770,5770,5770,5770,5770,0
|
|
20230920,140900,5028770,5770,5770,5770,5770,0
|
|
20230920,140800,5028770,5770,5770,5770,5770,0
|
|
20230920,140700,5028770,5770,5770,5770,5770,0
|
|
20230920,140600,5028770,5770,5770,5770,5770,0
|
|
20230920,140500,5028770,5770,5770,5770,5770,0
|
|
20230920,140400,5028770,5770,5770,5770,5770,0
|
|
20230920,140300,5028770,5770,5770,5770,5770,0
|
|
20230920,140200,5028770,5770,5770,5770,5770,0
|
|
20230920,140100,5028770,5770,5770,5770,5770,0
|
|
20230920,140000,5028770,5770,5770,5770,5770,0
|
|
20230920,135900,5028770,5770,5770,5770,5770,50
|
|
20230920,135800,4740270,5770,5770,5770,5770,50
|
|
20230920,135700,4451770,5770,5770,5770,5770,0
|
|
20230920,135600,4451770,5770,5770,5770,5770,0
|
|
20230920,135500,4451770,5770,5770,5770,5770,0
|
|
20230920,135400,4451770,5770,5770,5770,5770,100
|
|
20230920,135300,3874770,5770,5770,5770,5770,50
|
|
20230920,135200,3586270,5760,5760,5760,5760,0
|
|
20230920,135100,3586270,5760,5760,5760,5760,0
|
|
20230920,135000,3586270,5760,5760,5760,5760,0
|
|
20230920,134900,3586270,5760,5760,5760,5760,99
|
|
20230920,134800,3016030,5760,5760,5760,5760,0
|
|
20230920,134700,3016030,5760,5760,5760,5760,0
|
|
20230920,134600,3016030,5760,5760,5760,5760,0
|
|
20230920,134500,3016030,5760,5760,5760,5760,0
|
|
20230920,134400,3016030,5760,5760,5760,5760,0
|
|
20230920,134300,3016030,5760,5760,5760,5760,0
|
|
20230920,134200,3016030,5760,5760,5760,5760,0
|
|
20230920,134100,3016030,5760,5760,5760,5760,0
|
|
20230920,134000,3016030,5760,5760,5760,5760,0
|
|
20230920,133900,3016030,5760,5760,5760,5760,0
|
|
20230920,133800,3016030,5760,5760,5760,5760,0
|
|
20230920,133700,3016030,5760,5760,5760,5760,0
|
|
20230920,133600,3016030,5760,5760,5760,5760,0
|
|
20230920,133500,3016030,5760,5760,5760,5760,0
|
|
20230920,133400,3016030,5760,5760,5760,5760,0
|
|
20230920,133300,3016030,5760,5760,5760,5760,0
|
|
20230920,133200,3016030,5760,5760,5760,5760,0
|
|
20230920,133100,3016030,5760,5760,5760,5760,0
|
|
20230920,133000,3016030,5760,5760,5760,5760,0
|
|
20230920,132900,3016030,5760,5760,5760,5760,0
|
|
20230920,132800,3016030,5760,5760,5760,5760,0
|
|
20230920,132700,3016030,5760,5760,5760,5760,0
|
|
20230920,132600,3016030,5760,5760,5760,5760,1
|
|
20230920,132500,3010270,5710,5710,5710,5710,0
|
|
20230920,132400,3010270,5710,5710,5710,5710,0
|
|
20230920,132300,3010270,5710,5710,5710,5710,0
|
|
20230920,132200,3010270,5710,5710,5710,5710,0
|
|
20230920,132100,3010270,5710,5710,5710,5710,0
|
|
20230920,132000,3010270,5710,5710,5710,5710,0
|
|
20230920,131900,3010270,5710,5710,5710,5710,0
|
|
20230920,131800,3010270,5710,5710,5710,5710,0
|
|
20230920,131700,3010270,5710,5710,5710,5710,0
|
|
20230920,131600,3010270,5710,5710,5710,5710,0
|
|
20230920,131500,3010270,5710,5710,5710,5710,0
|
|
20230920,131400,3010270,5710,5710,5710,5710,0
|
|
20230920,131300,3010270,5710,5710,5710,5710,0
|
|
20230920,131200,3010270,5710,5710,5710,5710,0
|
|
20230920,131100,3010270,5710,5710,5710,5710,0
|
|
20230920,131000,3010270,5710,5710,5710,5710,0
|
|
20230920,130900,3010270,5710,5710,5710,5710,0
|
|
20230920,130800,3010270,5710,5710,5710,5710,0
|
|
20230920,130700,3010270,5710,5710,5710,5710,0
|
|
20230920,130600,3010270,5710,5710,5710,5710,0
|
|
20230920,130500,3010270,5710,5710,5710,5710,41
|
|
20230920,130400,2776160,5760,5760,5760,5760,0
|
|
20230920,130300,2776160,5760,5760,5760,5760,0
|
|
20230920,130200,2776160,5760,5760,5760,5760,0
|
|
20230920,130100,2776160,5760,5760,5760,5760,0
|
|
20230920,130000,2776160,5760,5760,5760,5760,0
|
|
20230920,125900,2776160,5760,5760,5760,5760,0
|
|
20230920,125800,2776160,5760,5760,5760,5760,0
|
|
20230920,125700,2776160,5760,5760,5760,5760,100
|
|
20230920,125600,2200160,5770,5770,5770,5770,0
|
|
20230920,125500,2200160,5770,5770,5770,5770,0
|
|
20230920,125400,2200160,5770,5770,5770,5770,0
|
|
20230920,125300,2200160,5770,5770,5770,5770,0
|
|
20230920,125200,2200160,5770,5770,5770,5770,0
|
|
20230920,125100,2200160,5770,5770,5770,5770,0
|
|
20230920,125000,2200160,5770,5770,5770,5770,0
|
|
20230920,124900,2200160,5770,5770,5770,5770,0
|
|
20230920,124800,2200160,5770,5770,5770,5770,0
|
|
20230920,124700,2200160,5770,5770,5770,5770,0
|
|
20230920,124600,2200160,5770,5770,5770,5770,0
|
|
20230920,124500,2200160,5770,5770,5770,5770,0
|
|
20230920,124400,2200160,5770,5770,5770,5770,0
|
|
20230920,124300,2200160,5770,5770,5770,5770,0
|
|
20230920,124200,2200160,5770,5770,5770,5770,0
|
|
20230920,124100,2200160,5770,5770,5770,5770,0
|
|
20230920,124000,2200160,5770,5770,5770,5770,0
|
|
20230920,123900,2200160,5770,5770,5770,5770,0
|
|
20230920,123800,2200160,5770,5770,5770,5770,0
|
|
20230920,123700,2200160,5770,5770,5770,5770,0
|
|
20230920,123600,2200160,5770,5770,5770,5770,0
|
|
20230920,123500,2200160,5770,5770,5770,5770,0
|
|
20230920,123400,2200160,5770,5770,5770,5770,0
|
|
20230920,123300,2200160,5770,5770,5770,5770,0
|
|
20230920,123200,2200160,5770,5770,5770,5770,0
|
|
20230920,123100,2200160,5770,5770,5770,5770,0
|
|
20230920,123000,2200160,5770,5770,5770,5770,0
|
|
20230920,122900,2200160,5770,5770,5770,5770,0
|
|
20230920,122800,2200160,5770,5770,5770,5770,0
|
|
20230920,122700,2200160,5770,5770,5770,5770,0
|
|
20230920,122600,2200160,5770,5770,5770,5770,0
|
|
20230920,122500,2200160,5770,5770,5770,5770,0
|
|
20230920,122400,2200160,5770,5770,5770,5770,0
|
|
20230920,122300,2200160,5770,5770,5770,5770,0
|
|
20230920,122200,2200160,5770,5770,5770,5770,0
|
|
20230920,122100,2200160,5770,5770,5770,5770,0
|
|
20230920,122000,2200160,5770,5770,5770,5770,80
|
|
20230920,121900,1738560,5770,5770,5770,5770,0
|
|
20230920,121800,1738560,5770,5770,5770,5770,0
|
|
20230920,121700,1738560,5770,5770,5770,5770,0
|
|
20230920,121600,1738560,5770,5770,5770,5770,0
|
|
20230920,121500,1738560,5770,5770,5770,5770,0
|
|
20230920,121400,1738560,5770,5770,5770,5770,0
|
|
20230920,121300,1738560,5770,5770,5770,5770,0
|
|
20230920,121200,1738560,5770,5770,5770,5770,0
|
|
20230920,121100,1738560,5770,5770,5770,5770,0
|
|
20230920,121000,1738560,5770,5770,5770,5770,0
|
|
20230920,120900,1738560,5770,5770,5770,5770,0
|
|
20230920,120800,1738560,5770,5770,5770,5770,0
|
|
20230920,120700,1738560,5770,5770,5770,5770,0
|
|
20230920,120600,1738560,5770,5770,5770,5770,0
|
|
20230920,120500,1738560,5770,5770,5770,5770,0
|
|
20230920,120400,1738560,5770,5770,5770,5770,0
|
|
20230920,120300,1738560,5770,5770,5770,5770,0
|
|
20230920,120200,1738560,5770,5770,5770,5770,0
|
|
20230920,120100,1738560,5770,5770,5770,5770,0
|
|
20230920,120000,1738560,5770,5770,5770,5770,0
|
|
20230920,115900,1738560,5770,5770,5770,5770,0
|
|
20230920,115800,1738560,5770,5770,5770,5770,0
|
|
20230920,115700,1738560,5770,5770,5770,5770,0
|
|
20230920,115600,1738560,5770,5770,5770,5770,0
|
|
20230920,115500,1738560,5770,5770,5770,5770,0
|
|
20230920,115400,1738560,5770,5770,5770,5770,0
|
|
20230920,115300,1738560,5770,5770,5770,5770,0
|
|
20230920,115200,1738560,5770,5770,5770,5770,0
|
|
20230920,115100,1738560,5770,5770,5770,5770,0
|
|
20230920,115000,1738560,5770,5770,5770,5770,0
|
|
20230920,114900,1738560,5770,5770,5770,5770,0
|
|
20230920,114800,1738560,5770,5770,5770,5770,0
|
|
20230920,114700,1738560,5770,5770,5770,5770,0
|
|
20230920,114600,1738560,5770,5770,5770,5770,0
|
|
20230920,114500,1738560,5770,5770,5770,5770,0
|
|
20230920,114400,1738560,5770,5770,5770,5770,0
|
|
20230920,114300,1738560,5770,5770,5770,5770,0
|
|
20230920,114200,1738560,5770,5770,5770,5770,0
|
|
20230920,114100,1738560,5770,5770,5770,5770,0
|
|
20230920,114000,1738560,5770,5770,5770,5770,0
|
|
20230920,113900,1738560,5770,5770,5770,5770,0
|
|
20230920,113800,1738560,5770,5770,5770,5770,0
|
|
20230920,113700,1738560,5770,5770,5770,5770,0
|
|
20230920,113600,1738560,5770,5770,5770,5770,0
|
|
20230920,113500,1738560,5770,5770,5770,5770,0
|
|
20230920,113400,1738560,5770,5770,5770,5770,0
|
|
20230920,113300,1738560,5770,5770,5770,5770,0
|
|
20230920,113200,1738560,5770,5770,5770,5770,0
|
|
20230920,113100,1738560,5770,5770,5770,5770,0
|
|
20230920,113000,1738560,5770,5770,5770,5770,0
|
|
20230920,112900,1738560,5770,5770,5770,5770,0
|
|
20230920,112800,1738560,5770,5770,5770,5770,0
|
|
20230920,112700,1738560,5770,5770,5770,5770,0
|
|
20230920,112600,1738560,5770,5770,5770,5770,0
|
|
20230920,112500,1738560,5770,5770,5770,5770,0
|
|
20230920,112400,1738560,5770,5770,5770,5770,0
|
|
20230920,112300,1738560,5770,5770,5770,5770,0
|
|
20230920,112200,1738560,5770,5770,5770,5770,0
|
|
20230920,112100,1738560,5770,5770,5770,5770,0
|
|
20230920,112000,1738560,5770,5770,5770,5770,0
|
|
20230920,111900,1738560,5770,5770,5770,5770,0
|
|
20230920,111800,1738560,5770,5770,5770,5770,0
|
|
20230920,111700,1738560,5770,5770,5770,5770,0
|
|
20230920,111600,1738560,5770,5770,5770,5770,0
|
|
20230920,111500,1738560,5770,5770,5770,5770,0
|
|
20230920,111400,1738560,5770,5770,5770,5770,0
|
|
20230920,111300,1738560,5770,5770,5770,5770,0
|
|
20230920,111200,1738560,5770,5770,5770,5770,0
|
|
20230920,111100,1738560,5770,5770,5770,5770,0
|
|
20230920,111000,1738560,5770,5770,5770,5770,0
|
|
20230920,110900,1738560,5770,5770,5770,5770,0
|
|
20230920,110800,1738560,5770,5770,5770,5770,0
|
|
20230920,110700,1738560,5770,5770,5770,5770,0
|
|
20230920,110600,1738560,5770,5770,5770,5770,0
|
|
20230920,110500,1738560,5770,5770,5770,5770,0
|
|
20230920,110400,1738560,5770,5770,5770,5770,0
|
|
20230920,110300,1738560,5770,5770,5770,5770,0
|
|
20230920,110200,1738560,5770,5770,5770,5770,0
|
|
20230920,110100,1738560,5770,5770,5770,5770,0
|
|
20230920,110000,1738560,5770,5770,5770,5770,0
|
|
20230920,105900,1738560,5770,5770,5770,5770,0
|
|
20230920,105800,1738560,5770,5770,5770,5770,0
|
|
20230920,105700,1738560,5770,5770,5770,5770,0
|
|
20230920,105600,1738560,5770,5770,5770,5770,0
|
|
20230920,105500,1738560,5770,5770,5770,5770,0
|
|
20230920,105400,1738560,5770,5770,5770,5770,0
|
|
20230920,105300,1738560,5770,5770,5770,5770,0
|
|
20230920,105200,1738560,5770,5770,5770,5770,0
|
|
20230920,105100,1738560,5770,5770,5770,5770,0
|
|
20230920,105000,1738560,5770,5770,5770,5770,0
|
|
20230920,104900,1738560,5770,5770,5770,5770,0
|
|
20230920,104800,1738560,5770,5770,5770,5770,0
|
|
20230920,104700,1738560,5770,5770,5770,5770,0
|
|
20230920,104600,1738560,5770,5770,5770,5770,0
|
|
20230920,104500,1738560,5770,5770,5770,5770,0
|
|
20230920,104400,1738560,5770,5770,5770,5770,0
|
|
20230920,104300,1738560,5770,5770,5770,5770,0
|
|
20230920,104200,1738560,5770,5770,5770,5770,0
|
|
20230920,104100,1738560,5770,5770,5770,5770,0
|
|
20230920,104000,1738560,5770,5770,5770,5770,0
|
|
20230920,103900,1738560,5770,5770,5770,5770,0
|
|
20230920,103800,1738560,5770,5770,5770,5770,0
|
|
20230920,103700,1738560,5770,5770,5770,5770,0
|
|
20230920,103600,1738560,5770,5770,5770,5770,0
|
|
20230920,103500,1738560,5770,5770,5770,5770,0
|
|
20230920,103400,1738560,5770,5770,5770,5770,0
|
|
20230920,103300,1738560,5770,5770,5770,5770,0
|
|
20230920,103200,1738560,5770,5770,5770,5770,0
|
|
20230920,103100,1738560,5770,5770,5770,5770,0
|
|
20230920,103000,1738560,5770,5770,5770,5770,0
|
|
20230920,102900,1738560,5770,5770,5770,5770,0
|
|
20230920,102800,1738560,5770,5770,5770,5770,0
|
|
20230920,102700,1738560,5770,5770,5770,5770,0
|
|
20230920,102600,1738560,5770,5770,5770,5770,0
|
|
20230920,102500,1738560,5770,5770,5770,5770,0
|
|
20230920,102400,1738560,5770,5770,5770,5770,0
|
|
20230920,102300,1738560,5770,5770,5770,5770,0
|
|
20230920,102200,1738560,5770,5770,5770,5770,0
|
|
20230920,102100,1738560,5770,5770,5770,5770,0
|
|
20230920,102000,1738560,5770,5770,5770,5770,0
|
|
20230920,101900,1738560,5770,5770,5770,5770,0
|
|
20230920,101800,1738560,5770,5770,5770,5770,0
|
|
20230920,101700,1738560,5770,5770,5770,5770,0
|
|
20230920,101600,1738560,5770,5770,5770,5770,0
|
|
20230920,101500,1738560,5770,5770,5770,5770,0
|
|
20230920,101400,1738560,5770,5770,5770,5770,0
|
|
20230920,101300,1738560,5770,5770,5770,5770,0
|
|
20230920,101200,1738560,5770,5770,5770,5770,0
|
|
20230920,101100,1738560,5770,5770,5770,5770,0
|
|
20230920,101000,1738560,5770,5770,5770,5770,53
|
|
20230920,100900,1432750,5760,5760,5760,5760,0
|
|
20230920,100800,1432750,5760,5760,5760,5760,47
|
|
20230920,100700,1162030,5750,5750,5750,5750,0
|
|
20230920,100600,1162030,5750,5750,5750,5750,0
|
|
20230920,100500,1162030,5750,5750,5750,5750,0
|
|
20230920,100400,1162030,5750,5750,5750,5750,0
|
|
20230920,100300,1162030,5750,5750,5750,5750,0
|
|
20230920,100200,1162030,5750,5750,5750,5750,0
|
|
20230920,100100,1162030,5750,5750,5750,5750,0
|
|
20230920,100000,1162030,5750,5750,5750,5750,0
|
|
20230920,095900,1162030,5750,5750,5750,5750,0
|
|
20230920,095800,1162030,5750,5750,5750,5750,0
|
|
20230920,095700,1162030,5750,5750,5750,5750,0
|
|
20230920,095600,1162030,5750,5750,5750,5750,0
|
|
20230920,095500,1162030,5750,5750,5750,5750,0
|
|
20230920,095400,1162030,5750,5750,5750,5750,0
|
|
20230920,095300,1162030,5750,5750,5750,5750,0
|
|
20230920,095200,1162030,5750,5750,5750,5750,0
|
|
20230920,095100,1162030,5750,5750,5750,5750,0
|
|
20230920,095000,1162030,5750,5750,5750,5750,0
|
|
20230920,094900,1162030,5750,5750,5750,5750,0
|
|
20230920,094800,1162030,5750,5750,5750,5750,0
|
|
20230920,094700,1162030,5750,5750,5750,5750,0
|
|
20230920,094600,1162030,5750,5750,5750,5750,0
|
|
20230920,094500,1162030,5750,5750,5750,5750,0
|
|
20230920,094400,1162030,5750,5750,5750,5750,0
|
|
20230920,094300,1162030,5750,5750,5750,5750,0
|
|
20230920,094200,1162030,5750,5750,5750,5750,0
|
|
20230920,094100,1162030,5750,5750,5750,5750,0
|
|
20230920,094000,1162030,5750,5750,5750,5750,0
|
|
20230920,093900,1162030,5750,5750,5750,5750,0
|
|
20230920,093800,1162030,5750,5750,5750,5750,0
|
|
20230920,093700,1162030,5750,5750,5750,5750,0
|
|
20230920,093600,1162030,5750,5750,5750,5750,0
|
|
20230920,093500,1162030,5750,5750,5750,5750,0
|
|
20230920,093400,1162030,5750,5750,5750,5750,0
|
|
20230920,093300,1162030,5750,5750,5750,5750,0
|
|
20230920,093200,1162030,5750,5750,5750,5750,0
|
|
20230920,093100,1162030,5750,5750,5750,5750,0
|
|
20230920,093000,1162030,5750,5750,5750,5750,51
|
|
20230920,092900,868780,5750,5750,5750,5750,0
|
|
20230920,092800,868780,5750,5750,5750,5750,0
|
|
20230920,092700,868780,5750,5750,5750,5750,0
|
|
20230920,092600,868780,5750,5750,5750,5750,0
|
|
20230920,092500,868780,5750,5750,5750,5750,0
|
|
20230920,092400,868780,5750,5750,5750,5750,0
|
|
20230920,092300,868780,5750,5750,5750,5750,0
|
|
20230920,092200,868780,5750,5750,5750,5750,0
|
|
20230920,092100,868780,5750,5750,5750,5750,0
|
|
20230920,092000,868780,5750,5750,5750,5750,0
|
|
20230920,091900,868780,5750,5750,5750,5750,0
|
|
20230920,091800,868780,5750,5750,5750,5750,0
|
|
20230920,091700,868780,5750,5750,5750,5750,0
|
|
20230920,091600,868780,5750,5750,5750,5750,0
|
|
20230920,091500,868780,5750,5750,5750,5750,0
|
|
20230920,091400,868780,5750,5750,5750,5750,0
|
|
20230920,091300,868780,5750,5750,5750,5750,0
|
|
20230920,091200,868780,5750,5750,5750,5750,0
|
|
20230920,091100,868780,5750,5750,5750,5750,0
|
|
20230920,091000,868780,5750,5750,5750,5750,0
|
|
20230920,090900,868780,5750,5750,5750,5750,0
|
|
20230920,090800,868780,5750,5750,5750,5750,0
|
|
20230920,090700,868780,5750,5750,5750,5750,0
|
|
20230920,090600,868780,5750,5760,5760,5750,150
|
|
20230920,090500,5780,5780,5780,5780,5780,0
|
|
20230920,090400,5780,5780,5780,5780,5780,0
|
|
20230920,090300,5780,5780,5780,5780,5780,0
|
|
20230920,090200,5780,5780,5780,5780,5780,0
|
|
20230920,090100,5780,5780,5780,5780,5780,0
|
|
20230920,090000,5780,5780,5780,5780,5780,1
|