586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184300,4921430,5590,5590,5590,5590,107
|
|
20230907,184200,4921430,5590,5590,5590,5590,0
|
|
20230907,184100,4921430,5590,5590,5590,5590,0
|
|
20230907,184000,4921430,5590,5590,5590,5590,0
|
|
20230907,183900,4921430,5590,5590,5590,5590,0
|
|
20230907,183800,4921430,5590,5590,5590,5590,0
|
|
20230907,183700,4921430,5590,5590,5590,5590,0
|
|
20230907,183600,4921430,5590,5590,5590,5590,0
|
|
20230907,183500,4921430,5590,5590,5590,5590,0
|
|
20230907,183400,4921430,5590,5590,5590,5590,0
|
|
20230907,183300,4921430,5590,5590,5590,5590,0
|
|
20230907,183200,4921430,5590,5590,5590,5590,0
|
|
20230907,183100,4921430,5590,5590,5590,5590,0
|
|
20230907,183000,4921430,5590,5590,5590,5590,0
|
|
20230907,182900,4921430,5590,5590,5590,5590,0
|
|
20230907,182800,4921430,5590,5590,5590,5590,0
|
|
20230907,182700,4921430,5590,5590,5590,5590,0
|
|
20230907,182600,4921430,5590,5590,5590,5590,0
|
|
20230907,182500,4921430,5590,5590,5590,5590,0
|
|
20230907,182400,4921430,5590,5590,5590,5590,0
|
|
20230907,182300,4921430,5590,5590,5590,5590,0
|
|
20230907,182200,4921430,5590,5590,5590,5590,0
|
|
20230907,182100,4921430,5590,5590,5590,5590,0
|
|
20230907,182000,4921430,5590,5590,5590,5590,0
|
|
20230907,181900,4921430,5590,5590,5590,5590,0
|
|
20230907,181800,4921430,5590,5590,5590,5590,0
|
|
20230907,181700,4921430,5590,5590,5590,5590,0
|
|
20230907,181600,4921430,5590,5590,5590,5590,0
|
|
20230907,181500,4921430,5590,5590,5590,5590,0
|
|
20230907,181400,4921430,5590,5590,5590,5590,0
|
|
20230907,181300,4921430,5590,5590,5590,5590,107
|
|
20230907,181200,4921430,5590,5590,5590,5590,0
|
|
20230907,181100,4921430,5590,5590,5590,5590,0
|
|
20230907,181000,4921430,5590,5590,5590,5590,0
|
|
20230907,180900,4921430,5590,5590,5590,5590,0
|
|
20230907,180800,4921430,5590,5590,5590,5590,0
|
|
20230907,180700,4921430,5590,5590,5590,5590,0
|
|
20230907,180600,4921430,5590,5590,5590,5590,0
|
|
20230907,180500,4921430,5590,5590,5590,5590,0
|
|
20230907,180400,4921430,5590,5590,5590,5590,0
|
|
20230907,180300,4921430,5590,5590,5590,5590,0
|
|
20230907,180200,4921430,5590,5590,5590,5590,0
|
|
20230907,180100,4921430,5590,5590,5590,5590,0
|
|
20230907,180000,4921430,5590,5590,5590,5590,0
|
|
20230907,175900,4921430,5590,5590,5590,5590,0
|
|
20230907,175800,4921430,5590,5590,5590,5590,0
|
|
20230907,175700,4921430,5590,5590,5590,5590,0
|
|
20230907,175600,4921430,5590,5590,5590,5590,0
|
|
20230907,175500,4921430,5590,5590,5590,5590,0
|
|
20230907,175400,4921430,5590,5590,5590,5590,0
|
|
20230907,175300,4921430,5590,5590,5590,5590,0
|
|
20230907,175200,4921430,5590,5590,5590,5590,0
|
|
20230907,175100,4921430,5590,5590,5590,5590,0
|
|
20230907,175000,4921430,5590,5590,5590,5590,0
|
|
20230907,174900,4921430,5590,5590,5590,5590,0
|
|
20230907,174800,4921430,5590,5590,5590,5590,0
|
|
20230907,174700,4921430,5590,5590,5590,5590,0
|
|
20230907,174600,4921430,5590,5590,5590,5590,0
|
|
20230907,174500,4921430,5590,5590,5590,5590,0
|
|
20230907,174400,4921430,5590,5590,5590,5590,0
|
|
20230907,174300,4921430,5590,5590,5590,5590,107
|
|
20230907,174200,4921430,5590,5590,5590,5590,0
|
|
20230907,174100,4921430,5590,5590,5590,5590,0
|
|
20230907,174000,4921430,5590,5590,5590,5590,0
|
|
20230907,173900,4921430,5590,5590,5590,5590,0
|
|
20230907,173800,4921430,5590,5590,5590,5590,0
|
|
20230907,173700,4921430,5590,5590,5590,5590,0
|
|
20230907,173600,4921430,5590,5590,5590,5590,0
|
|
20230907,173500,4921430,5590,5590,5590,5590,0
|
|
20230907,173400,4921430,5590,5590,5590,5590,0
|
|
20230907,173300,4921430,5590,5590,5590,5590,0
|
|
20230907,173200,4921430,5590,5590,5590,5590,0
|
|
20230907,173100,4921430,5590,5590,5590,5590,0
|
|
20230907,173000,4921430,5590,5590,5590,5590,0
|
|
20230907,172900,4921430,5590,5590,5590,5590,0
|
|
20230907,172800,4921430,5590,5590,5590,5590,0
|
|
20230907,172700,4921430,5590,5590,5590,5590,0
|
|
20230907,172600,4921430,5590,5590,5590,5590,0
|
|
20230907,172500,4921430,5590,5590,5590,5590,0
|
|
20230907,172400,4921430,5590,5590,5590,5590,0
|
|
20230907,172300,4921430,5590,5590,5590,5590,0
|
|
20230907,172200,4921430,5590,5590,5590,5590,0
|
|
20230907,172100,4921430,5590,5590,5590,5590,0
|
|
20230907,172000,4921430,5590,5590,5590,5590,0
|
|
20230907,171900,4921430,5590,5590,5590,5590,0
|
|
20230907,171800,4921430,5590,5590,5590,5590,0
|
|
20230907,171700,4921430,5590,5590,5590,5590,0
|
|
20230907,171600,4921430,5590,5590,5590,5590,0
|
|
20230907,171500,4921430,5590,5590,5590,5590,0
|
|
20230907,171400,4921430,5590,5590,5590,5590,0
|
|
20230907,171300,4921430,5590,5590,5590,5590,107
|
|
20230907,171200,4921430,5590,5590,5590,5590,0
|
|
20230907,171100,4921430,5590,5590,5590,5590,0
|
|
20230907,171000,4921430,5590,5590,5590,5590,0
|
|
20230907,170900,4921430,5590,5590,5590,5590,0
|
|
20230907,170800,4921430,5590,5590,5590,5590,0
|
|
20230907,170700,4921430,5590,5590,5590,5590,0
|
|
20230907,170600,4921430,5590,5590,5590,5590,0
|
|
20230907,170500,4921430,5590,5590,5590,5590,0
|
|
20230907,170400,4921430,5590,5590,5590,5590,0
|
|
20230907,170300,4921430,5590,5590,5590,5590,0
|
|
20230907,170200,4921430,5590,5590,5590,5590,0
|
|
20230907,170100,4921430,5590,5590,5590,5590,0
|
|
20230907,170000,4921430,5590,5590,5590,5590,0
|
|
20230907,165900,4921430,5590,5590,5590,5590,0
|
|
20230907,165800,4921430,5590,5590,5590,5590,0
|
|
20230907,165700,4921430,5590,5590,5590,5590,0
|
|
20230907,165600,4921430,5590,5590,5590,5590,0
|
|
20230907,165500,4921430,5590,5590,5590,5590,0
|
|
20230907,165400,4921430,5590,5590,5590,5590,0
|
|
20230907,165300,4921430,5590,5590,5590,5590,0
|
|
20230907,165200,4921430,5590,5590,5590,5590,0
|
|
20230907,165100,4921430,5590,5590,5590,5590,0
|
|
20230907,165000,4921430,5590,5590,5590,5590,0
|
|
20230907,164900,4921430,5590,5590,5590,5590,0
|
|
20230907,164800,4921430,5590,5590,5590,5590,0
|
|
20230907,164700,4921430,5590,5590,5590,5590,0
|
|
20230907,164600,4921430,5590,5590,5590,5590,0
|
|
20230907,164500,4921430,5590,5590,5590,5590,0
|
|
20230907,164400,4921430,5590,5590,5590,5590,0
|
|
20230907,164300,4921430,5590,5590,5590,5590,107
|
|
20230907,164200,4921430,5590,5590,5590,5590,0
|
|
20230907,164100,4921430,5590,5590,5590,5590,0
|
|
20230907,164000,4921430,5590,5590,5590,5590,0
|
|
20230907,163900,4921430,5590,5590,5590,5590,0
|
|
20230907,163800,4921430,5590,5590,5590,5590,0
|
|
20230907,163700,4921430,5590,5590,5590,5590,0
|
|
20230907,163600,4921430,5590,5590,5590,5590,0
|
|
20230907,163500,4921430,5590,5590,5590,5590,0
|
|
20230907,163400,4921430,5590,5590,5590,5590,0
|
|
20230907,163300,4921430,5590,5590,5590,5590,0
|
|
20230907,163200,4921430,5590,5590,5590,5590,0
|
|
20230907,163100,4921430,5590,5590,5590,5590,0
|
|
20230907,163000,4921430,5590,5590,5590,5590,0
|
|
20230907,162900,4921430,5590,5590,5590,5590,0
|
|
20230907,162800,4921430,5590,5590,5590,5590,0
|
|
20230907,162700,4921430,5590,5590,5590,5590,0
|
|
20230907,162600,4921430,5590,5590,5590,5590,0
|
|
20230907,162500,4921430,5590,5590,5590,5590,0
|
|
20230907,162400,4921430,5590,5590,5590,5590,0
|
|
20230907,162300,4921430,5590,5590,5590,5590,0
|
|
20230907,162200,4921430,5590,5590,5590,5590,0
|
|
20230907,162100,4921430,5590,5590,5590,5590,0
|
|
20230907,162000,4921430,5590,5590,5590,5590,0
|
|
20230907,161900,4921430,5590,5590,5590,5590,0
|
|
20230907,161800,4921430,5590,5590,5590,5590,0
|
|
20230907,161700,4921430,5590,5590,5590,5590,0
|
|
20230907,161600,4921430,5590,5590,5590,5590,0
|
|
20230907,161500,4921430,5590,5590,5590,5590,0
|
|
20230907,161400,4921430,5590,5590,5590,5590,0
|
|
20230907,161300,4921430,5590,5590,5590,5590,107
|
|
20230907,161200,4921430,5590,5590,5590,5590,0
|
|
20230907,161100,4921430,5590,5590,5590,5590,0
|
|
20230907,161000,4921430,5590,5590,5590,5590,0
|
|
20230907,160900,4921430,5590,5590,5590,5590,0
|
|
20230907,160800,4921430,5590,5590,5590,5590,0
|
|
20230907,160700,4921430,5590,5590,5590,5590,0
|
|
20230907,160600,4921430,5590,5590,5590,5590,0
|
|
20230907,160500,4921430,5590,5590,5590,5590,0
|
|
20230907,160400,4921430,5590,5590,5590,5590,0
|
|
20230907,160300,4921430,5590,5590,5590,5590,0
|
|
20230907,160200,4921430,5590,5590,5590,5590,0
|
|
20230907,160100,4921430,5590,5590,5590,5590,0
|
|
20230907,160000,4921430,5590,5590,5590,5590,0
|
|
20230907,155900,4921430,5590,5590,5590,5590,0
|
|
20230907,155800,4921430,5590,5590,5590,5590,0
|
|
20230907,155700,4921430,5590,5590,5590,5590,0
|
|
20230907,155600,4921430,5590,5590,5590,5590,0
|
|
20230907,155500,4921430,5590,5590,5590,5590,0
|
|
20230907,155400,4921430,5590,5590,5590,5590,0
|
|
20230907,155300,4921430,5590,5590,5590,5590,0
|
|
20230907,155200,4921430,5590,5590,5590,5590,0
|
|
20230907,155100,4921430,5590,5590,5590,5590,0
|
|
20230907,155000,4921430,5590,5590,5590,5590,0
|
|
20230907,154900,4921430,5590,5590,5590,5590,0
|
|
20230907,154800,4921430,5590,5590,5590,5590,0
|
|
20230907,154700,4921430,5590,5590,5590,5590,0
|
|
20230907,154600,4921430,5590,5590,5590,5590,0
|
|
20230907,154500,4921430,5590,5590,5590,5590,0
|
|
20230907,154400,4921430,5590,5590,5590,5590,0
|
|
20230907,154300,4921430,5590,5590,5590,5590,107
|
|
20230907,154200,4921430,5590,5590,5590,5590,0
|
|
20230907,154100,4921430,5590,5590,5590,5590,0
|
|
20230907,154000,4921430,5590,5590,5590,5590,0
|
|
20230907,153900,4921430,5590,5590,5590,5590,0
|
|
20230907,153800,4921430,5590,5590,5590,5590,0
|
|
20230907,153700,4921430,5590,5590,5590,5590,0
|
|
20230907,153600,4921430,5590,5590,5590,5590,0
|
|
20230907,153500,4921430,5590,5590,5590,5590,0
|
|
20230907,153400,4921430,5590,5590,5590,5590,0
|
|
20230907,153300,4921430,5590,5590,5590,5590,0
|
|
20230907,153200,4921430,5590,5590,5590,5590,0
|
|
20230907,153100,4921430,5590,5590,5590,5590,0
|
|
20230907,153000,4921430,5590,5590,5590,5590,107
|
|
20230907,152900,4323300,5560,5560,5560,5560,0
|
|
20230907,152800,4323300,5560,5560,5560,5560,0
|
|
20230907,152700,4323300,5560,5560,5560,5560,0
|
|
20230907,152600,4323300,5560,5560,5560,5560,0
|
|
20230907,152500,4323300,5560,5560,5560,5560,0
|
|
20230907,152400,4323300,5560,5560,5560,5560,0
|
|
20230907,152300,4323300,5560,5560,5560,5560,0
|
|
20230907,152200,4323300,5560,5560,5560,5560,0
|
|
20230907,152100,4323300,5560,5560,5560,5560,0
|
|
20230907,152000,4323300,5560,5560,5560,5560,0
|
|
20230907,151900,4323300,5560,5560,5560,5560,18
|
|
20230907,151800,4223220,5540,5540,5540,5540,2
|
|
20230907,151700,4212140,5560,5560,5560,5560,0
|
|
20230907,151600,4212140,5560,5560,5560,5560,0
|
|
20230907,151500,4212140,5560,5560,5560,5560,0
|
|
20230907,151400,4212140,5560,5560,5560,5560,0
|
|
20230907,151300,4212140,5560,5560,5560,5560,0
|
|
20230907,151200,4212140,5560,5560,5560,5560,0
|
|
20230907,151100,4212140,5560,5560,5560,5560,0
|
|
20230907,151000,4212140,5560,5560,5560,5560,0
|
|
20230907,150900,4212140,5560,5560,5560,5560,0
|
|
20230907,150800,4212140,5560,5560,5560,5560,0
|
|
20230907,150700,4212140,5560,5560,5560,5560,0
|
|
20230907,150600,4212140,5560,5560,5560,5560,0
|
|
20230907,150500,4212140,5560,5560,5560,5560,0
|
|
20230907,150400,4212140,5560,5550,5560,5550,20
|
|
20230907,150300,4100960,5560,5560,5560,5560,0
|
|
20230907,150200,4100960,5560,5560,5560,5560,0
|
|
20230907,150100,4100960,5560,5560,5560,5560,0
|
|
20230907,150000,4100960,5560,5560,5560,5560,0
|
|
20230907,145900,4100960,5560,5560,5560,5560,0
|
|
20230907,145800,4100960,5560,5560,5560,5560,0
|
|
20230907,145700,4100960,5560,5560,5560,5560,0
|
|
20230907,145600,4100960,5560,5560,5560,5560,0
|
|
20230907,145500,4100960,5560,5560,5560,5560,0
|
|
20230907,145400,4100960,5560,5560,5560,5560,0
|
|
20230907,145300,4100960,5560,5560,5560,5560,0
|
|
20230907,145200,4100960,5560,5550,5560,5550,100
|
|
20230907,145100,3545870,5550,5550,5550,5550,0
|
|
20230907,145000,3545870,5550,5550,5550,5550,0
|
|
20230907,144900,3545870,5550,5550,5550,5550,0
|
|
20230907,144800,3545870,5550,5550,5550,5550,0
|
|
20230907,144700,3545870,5550,5550,5550,5550,0
|
|
20230907,144600,3545870,5550,5550,5550,5550,0
|
|
20230907,144500,3545870,5550,5550,5550,5550,13
|
|
20230907,144400,3473720,5540,5540,5540,5540,0
|
|
20230907,144300,3473720,5540,5540,5540,5540,0
|
|
20230907,144200,3473720,5540,5540,5540,5540,0
|
|
20230907,144100,3473720,5540,5540,5540,5540,0
|
|
20230907,144000,3473720,5540,5540,5540,5540,0
|
|
20230907,143900,3473720,5540,5540,5540,5540,0
|
|
20230907,143800,3473720,5540,5540,5540,5540,6
|
|
20230907,143700,3440480,5540,5530,5540,5530,17
|
|
20230907,143600,3346380,5540,5540,5540,5540,125
|
|
20230907,143500,2653880,5540,5540,5540,5540,0
|
|
20230907,143400,2653880,5540,5540,5540,5540,2
|
|
20230907,143300,2642800,5540,5540,5540,5540,0
|
|
20230907,143200,2642800,5540,5540,5540,5540,0
|
|
20230907,143100,2642800,5540,5540,5540,5540,0
|
|
20230907,143000,2642800,5540,5540,5540,5540,0
|
|
20230907,142900,2642800,5540,5540,5540,5540,0
|
|
20230907,142800,2642800,5540,5540,5540,5540,0
|
|
20230907,142700,2642800,5540,5540,5540,5540,0
|
|
20230907,142600,2642800,5540,5540,5540,5540,0
|
|
20230907,142500,2642800,5540,5540,5540,5540,0
|
|
20230907,142400,2642800,5540,5540,5540,5540,0
|
|
20230907,142300,2642800,5540,5540,5540,5540,0
|
|
20230907,142200,2642800,5540,5540,5540,5540,0
|
|
20230907,142100,2642800,5540,5540,5540,5540,0
|
|
20230907,142000,2642800,5540,5540,5540,5540,0
|
|
20230907,141900,2642800,5540,5540,5540,5540,0
|
|
20230907,141800,2642800,5540,5540,5540,5540,0
|
|
20230907,141700,2642800,5540,5540,5540,5540,0
|
|
20230907,141600,2642800,5540,5540,5540,5540,0
|
|
20230907,141500,2642800,5540,5540,5540,5540,0
|
|
20230907,141400,2642800,5540,5540,5540,5540,0
|
|
20230907,141300,2642800,5540,5540,5540,5540,0
|
|
20230907,141200,2642800,5540,5540,5540,5540,0
|
|
20230907,141100,2642800,5540,5540,5540,5540,0
|
|
20230907,141000,2642800,5540,5540,5540,5540,10
|
|
20230907,140900,2587400,5550,5550,5550,5550,0
|
|
20230907,140800,2587400,5550,5550,5550,5550,0
|
|
20230907,140700,2587400,5550,5550,5550,5550,0
|
|
20230907,140600,2587400,5550,5550,5550,5550,0
|
|
20230907,140500,2587400,5550,5550,5550,5550,0
|
|
20230907,140400,2587400,5550,5550,5550,5550,0
|
|
20230907,140300,2587400,5550,5550,5550,5550,10
|
|
20230907,140200,2531900,5550,5550,5550,5550,0
|
|
20230907,140100,2531900,5550,5550,5550,5550,0
|
|
20230907,140000,2531900,5550,5550,5550,5550,0
|
|
20230907,135900,2531900,5550,5550,5550,5550,0
|
|
20230907,135800,2531900,5550,5550,5550,5550,0
|
|
20230907,135700,2531900,5550,5550,5550,5550,0
|
|
20230907,135600,2531900,5550,5550,5550,5550,0
|
|
20230907,135500,2531900,5550,5550,5550,5550,0
|
|
20230907,135400,2531900,5550,5550,5550,5550,21
|
|
20230907,135300,2415350,5540,5540,5540,5540,0
|
|
20230907,135200,2415350,5540,5540,5540,5540,0
|
|
20230907,135100,2415350,5540,5540,5540,5540,0
|
|
20230907,135000,2415350,5540,5540,5540,5540,0
|
|
20230907,134900,2415350,5540,5540,5540,5540,0
|
|
20230907,134800,2415350,5540,5540,5540,5540,0
|
|
20230907,134700,2415350,5540,5540,5540,5540,0
|
|
20230907,134600,2415350,5540,5540,5540,5540,0
|
|
20230907,134500,2415350,5540,5540,5540,5540,0
|
|
20230907,134400,2415350,5540,5540,5540,5540,0
|
|
20230907,134300,2415350,5540,5540,5540,5540,0
|
|
20230907,134200,2415350,5540,5540,5540,5540,0
|
|
20230907,134100,2415350,5540,5540,5540,5540,0
|
|
20230907,134000,2415350,5540,5540,5540,5540,1
|
|
20230907,133900,2409810,5540,5540,5540,5540,2
|
|
20230907,133800,2398730,5550,5550,5550,5550,30
|
|
20230907,133700,2232230,5550,5550,5550,5550,0
|
|
20230907,133600,2232230,5550,5550,5550,5550,0
|
|
20230907,133500,2232230,5550,5550,5550,5550,0
|
|
20230907,133400,2232230,5550,5550,5550,5550,0
|
|
20230907,133300,2232230,5550,5550,5550,5550,0
|
|
20230907,133200,2232230,5550,5550,5550,5550,0
|
|
20230907,133100,2232230,5550,5550,5550,5550,0
|
|
20230907,133000,2232230,5550,5550,5550,5550,0
|
|
20230907,132900,2232230,5550,5550,5550,5550,0
|
|
20230907,132800,2232230,5550,5550,5550,5550,0
|
|
20230907,132700,2232230,5550,5550,5550,5550,0
|
|
20230907,132600,2232230,5550,5550,5550,5550,0
|
|
20230907,132500,2232230,5550,5550,5550,5550,0
|
|
20230907,132400,2232230,5550,5550,5550,5550,0
|
|
20230907,132300,2232230,5550,5550,5550,5550,0
|
|
20230907,132200,2232230,5550,5550,5550,5550,3
|
|
20230907,132100,2215580,5550,5550,5550,5550,0
|
|
20230907,132000,2215580,5550,5550,5550,5550,0
|
|
20230907,131900,2215580,5550,5550,5550,5550,0
|
|
20230907,131800,2215580,5550,5550,5550,5550,0
|
|
20230907,131700,2215580,5550,5550,5550,5550,0
|
|
20230907,131600,2215580,5550,5550,5550,5550,0
|
|
20230907,131500,2215580,5550,5550,5550,5550,0
|
|
20230907,131400,2215580,5550,5550,5550,5550,7
|
|
20230907,131300,2176730,5540,5540,5540,5540,0
|
|
20230907,131200,2176730,5540,5540,5540,5540,0
|
|
20230907,131100,2176730,5540,5540,5540,5540,0
|
|
20230907,131000,2176730,5540,5540,5540,5540,0
|
|
20230907,130900,2176730,5540,5540,5540,5540,0
|
|
20230907,130800,2176730,5540,5540,5540,5540,0
|
|
20230907,130700,2176730,5540,5540,5540,5540,0
|
|
20230907,130600,2176730,5540,5540,5540,5540,0
|
|
20230907,130500,2176730,5540,5540,5540,5540,0
|
|
20230907,130400,2176730,5540,5540,5540,5540,0
|
|
20230907,130300,2176730,5540,5540,5540,5540,0
|
|
20230907,130200,2176730,5540,5540,5540,5540,0
|
|
20230907,130100,2176730,5540,5540,5540,5540,0
|
|
20230907,130000,2176730,5540,5540,5540,5540,0
|
|
20230907,125900,2176730,5540,5540,5540,5540,0
|
|
20230907,125800,2176730,5540,5540,5540,5540,0
|
|
20230907,125700,2176730,5540,5540,5540,5540,0
|
|
20230907,125600,2176730,5540,5540,5540,5540,0
|
|
20230907,125500,2176730,5540,5540,5540,5540,0
|
|
20230907,125400,2176730,5540,5540,5540,5540,0
|
|
20230907,125300,2176730,5540,5540,5540,5540,0
|
|
20230907,125200,2176730,5540,5540,5540,5540,0
|
|
20230907,125100,2176730,5540,5540,5540,5540,0
|
|
20230907,125000,2176730,5540,5540,5540,5540,0
|
|
20230907,124900,2176730,5540,5540,5540,5540,0
|
|
20230907,124800,2176730,5540,5540,5540,5540,0
|
|
20230907,124700,2176730,5540,5540,5540,5540,0
|
|
20230907,124600,2176730,5540,5540,5540,5540,0
|
|
20230907,124500,2176730,5540,5540,5540,5540,0
|
|
20230907,124400,2176730,5540,5540,5540,5540,0
|
|
20230907,124300,2176730,5540,5540,5540,5540,0
|
|
20230907,124200,2176730,5540,5540,5540,5540,0
|
|
20230907,124100,2176730,5540,5540,5540,5540,0
|
|
20230907,124000,2176730,5540,5540,5540,5540,0
|
|
20230907,123900,2176730,5540,5540,5540,5540,1
|
|
20230907,123800,2171190,5540,5540,5540,5540,0
|
|
20230907,123700,2171190,5540,5540,5540,5540,0
|
|
20230907,123600,2171190,5540,5540,5540,5540,0
|
|
20230907,123500,2171190,5540,5540,5540,5540,0
|
|
20230907,123400,2171190,5540,5540,5540,5540,0
|
|
20230907,123300,2171190,5540,5540,5540,5540,0
|
|
20230907,123200,2171190,5540,5540,5540,5540,0
|
|
20230907,123100,2171190,5540,5540,5540,5540,0
|
|
20230907,123000,2171190,5540,5540,5540,5540,0
|
|
20230907,122900,2171190,5540,5540,5540,5540,0
|
|
20230907,122800,2171190,5540,5540,5540,5540,0
|
|
20230907,122700,2171190,5540,5540,5540,5540,0
|
|
20230907,122600,2171190,5540,5540,5540,5540,0
|
|
20230907,122500,2171190,5540,5540,5540,5540,0
|
|
20230907,122400,2171190,5540,5540,5540,5540,0
|
|
20230907,122300,2171190,5540,5540,5540,5540,0
|
|
20230907,122200,2171190,5540,5540,5540,5540,0
|
|
20230907,122100,2171190,5540,5540,5540,5540,0
|
|
20230907,122000,2171190,5540,5540,5540,5540,0
|
|
20230907,121900,2171190,5540,5540,5540,5540,0
|
|
20230907,121800,2171190,5540,5540,5540,5540,0
|
|
20230907,121700,2171190,5540,5540,5540,5540,0
|
|
20230907,121600,2171190,5540,5540,5540,5540,0
|
|
20230907,121500,2171190,5540,5540,5540,5540,0
|
|
20230907,121400,2171190,5540,5540,5540,5540,0
|
|
20230907,121300,2171190,5540,5540,5540,5540,0
|
|
20230907,121200,2171190,5540,5540,5540,5540,0
|
|
20230907,121100,2171190,5540,5540,5540,5540,0
|
|
20230907,121000,2171190,5540,5540,5540,5540,0
|
|
20230907,120900,2171190,5540,5540,5540,5540,0
|
|
20230907,120800,2171190,5540,5540,5540,5540,0
|
|
20230907,120700,2171190,5540,5540,5540,5540,0
|
|
20230907,120600,2171190,5540,5540,5540,5540,0
|
|
20230907,120500,2171190,5540,5540,5540,5540,0
|
|
20230907,120400,2171190,5540,5540,5540,5540,0
|
|
20230907,120300,2171190,5540,5540,5540,5540,0
|
|
20230907,120200,2171190,5540,5540,5540,5540,0
|
|
20230907,120100,2171190,5540,5540,5540,5540,0
|
|
20230907,120000,2171190,5540,5540,5540,5540,0
|
|
20230907,115900,2171190,5540,5540,5540,5540,0
|
|
20230907,115800,2171190,5540,5540,5540,5540,0
|
|
20230907,115700,2171190,5540,5540,5540,5540,0
|
|
20230907,115600,2171190,5540,5540,5540,5540,0
|
|
20230907,115500,2171190,5540,5540,5540,5540,0
|
|
20230907,115400,2171190,5540,5540,5540,5540,0
|
|
20230907,115300,2171190,5540,5540,5540,5540,0
|
|
20230907,115200,2171190,5540,5540,5540,5540,0
|
|
20230907,115100,2171190,5540,5540,5540,5540,0
|
|
20230907,115000,2171190,5540,5540,5540,5540,0
|
|
20230907,114900,2171190,5540,5540,5540,5540,0
|
|
20230907,114800,2171190,5540,5540,5540,5540,0
|
|
20230907,114700,2171190,5540,5540,5540,5540,0
|
|
20230907,114600,2171190,5540,5540,5540,5540,0
|
|
20230907,114500,2171190,5540,5540,5540,5540,0
|
|
20230907,114400,2171190,5540,5540,5540,5540,0
|
|
20230907,114300,2171190,5540,5540,5540,5540,0
|
|
20230907,114200,2171190,5540,5540,5540,5540,0
|
|
20230907,114100,2171190,5540,5540,5540,5540,0
|
|
20230907,114000,2171190,5540,5540,5540,5540,0
|
|
20230907,113900,2171190,5540,5540,5540,5540,0
|
|
20230907,113800,2171190,5540,5540,5540,5540,0
|
|
20230907,113700,2171190,5540,5540,5540,5540,0
|
|
20230907,113600,2171190,5540,5540,5540,5540,0
|
|
20230907,113500,2171190,5540,5540,5540,5540,0
|
|
20230907,113400,2171190,5540,5540,5540,5540,0
|
|
20230907,113300,2171190,5540,5540,5540,5540,0
|
|
20230907,113200,2171190,5540,5540,5540,5540,0
|
|
20230907,113100,2171190,5540,5540,5540,5540,0
|
|
20230907,113000,2171190,5540,5540,5540,5540,0
|
|
20230907,112900,2171190,5540,5540,5540,5540,0
|
|
20230907,112800,2171190,5540,5540,5540,5540,0
|
|
20230907,112700,2171190,5540,5540,5540,5540,5
|
|
20230907,112600,2143490,5540,5540,5540,5540,4
|
|
20230907,112500,2121330,5540,5540,5540,5540,44
|
|
20230907,112400,1877570,5540,5540,5540,5540,0
|
|
20230907,112300,1877570,5540,5540,5540,5540,0
|
|
20230907,112200,1877570,5540,5540,5540,5540,0
|
|
20230907,112100,1877570,5540,5540,5540,5540,0
|
|
20230907,112000,1877570,5540,5540,5540,5540,0
|
|
20230907,111900,1877570,5540,5540,5540,5540,0
|
|
20230907,111800,1877570,5540,5540,5540,5540,0
|
|
20230907,111700,1877570,5540,5540,5540,5540,0
|
|
20230907,111600,1877570,5540,5540,5540,5540,0
|
|
20230907,111500,1877570,5540,5540,5540,5540,0
|
|
20230907,111400,1877570,5540,5540,5540,5540,0
|
|
20230907,111300,1877570,5540,5540,5540,5540,0
|
|
20230907,111200,1877570,5540,5540,5540,5540,0
|
|
20230907,111100,1877570,5540,5540,5540,5540,0
|
|
20230907,111000,1877570,5540,5540,5540,5540,1
|
|
20230907,110900,1872030,5540,5540,5540,5540,0
|
|
20230907,110800,1872030,5540,5540,5540,5540,0
|
|
20230907,110700,1872030,5540,5540,5540,5540,0
|
|
20230907,110600,1872030,5540,5540,5540,5540,0
|
|
20230907,110500,1872030,5540,5540,5540,5540,10
|
|
20230907,110400,1816630,5540,5540,5540,5540,0
|
|
20230907,110300,1816630,5540,5540,5540,5540,0
|
|
20230907,110200,1816630,5540,5540,5540,5540,0
|
|
20230907,110100,1816630,5540,5540,5540,5540,0
|
|
20230907,110000,1816630,5540,5540,5540,5540,0
|
|
20230907,105900,1816630,5540,5540,5540,5540,0
|
|
20230907,105800,1816630,5540,5540,5540,5540,0
|
|
20230907,105700,1816630,5540,5540,5540,5540,0
|
|
20230907,105600,1816630,5540,5540,5540,5540,0
|
|
20230907,105500,1816630,5540,5540,5540,5540,0
|
|
20230907,105400,1816630,5540,5540,5540,5540,1
|
|
20230907,105300,1811090,5540,5540,5540,5540,0
|
|
20230907,105200,1811090,5540,5540,5540,5540,0
|
|
20230907,105100,1811090,5540,5540,5540,5540,0
|
|
20230907,105000,1811090,5540,5540,5540,5540,0
|
|
20230907,104900,1811090,5540,5540,5540,5540,19
|
|
20230907,104800,1705830,5540,5540,5540,5540,0
|
|
20230907,104700,1705830,5540,5540,5540,5540,0
|
|
20230907,104600,1705830,5540,5540,5540,5540,0
|
|
20230907,104500,1705830,5540,5540,5540,5540,0
|
|
20230907,104400,1705830,5540,5540,5540,5540,0
|
|
20230907,104300,1705830,5540,5540,5540,5540,0
|
|
20230907,104200,1705830,5540,5540,5540,5540,0
|
|
20230907,104100,1705830,5540,5540,5540,5540,0
|
|
20230907,104000,1705830,5540,5540,5540,5540,0
|
|
20230907,103900,1705830,5540,5540,5540,5540,0
|
|
20230907,103800,1705830,5540,5540,5540,5540,10
|
|
20230907,103700,1650430,5540,5540,5540,5540,0
|
|
20230907,103600,1650430,5540,5540,5540,5540,0
|
|
20230907,103500,1650430,5540,5540,5540,5540,0
|
|
20230907,103400,1650430,5540,5540,5540,5540,0
|
|
20230907,103300,1650430,5540,5540,5540,5540,10
|
|
20230907,103200,1595030,5540,5540,5540,5540,0
|
|
20230907,103100,1595030,5540,5540,5540,5540,0
|
|
20230907,103000,1595030,5540,5540,5540,5540,0
|
|
20230907,102900,1595030,5540,5540,5540,5540,0
|
|
20230907,102800,1595030,5540,5540,5540,5540,0
|
|
20230907,102700,1595030,5540,5540,5540,5540,0
|
|
20230907,102600,1595030,5540,5540,5540,5540,0
|
|
20230907,102500,1595030,5540,5540,5540,5540,0
|
|
20230907,102400,1595030,5540,5540,5540,5540,10
|
|
20230907,102300,1539630,5540,5540,5540,5540,0
|
|
20230907,102200,1539630,5540,5540,5540,5540,0
|
|
20230907,102100,1539630,5540,5540,5540,5540,0
|
|
20230907,102000,1539630,5540,5540,5540,5540,0
|
|
20230907,101900,1539630,5540,5540,5540,5540,0
|
|
20230907,101800,1539630,5540,5540,5540,5540,0
|
|
20230907,101700,1539630,5540,5540,5540,5540,0
|
|
20230907,101600,1539630,5540,5540,5540,5540,0
|
|
20230907,101500,1539630,5540,5540,5540,5540,0
|
|
20230907,101400,1539630,5540,5540,5540,5540,0
|
|
20230907,101300,1539630,5540,5540,5540,5540,0
|
|
20230907,101200,1539630,5540,5540,5540,5540,0
|
|
20230907,101100,1539630,5540,5540,5540,5540,0
|
|
20230907,101000,1539630,5540,5540,5540,5540,0
|
|
20230907,100900,1539630,5540,5540,5540,5540,0
|
|
20230907,100800,1539630,5540,5540,5540,5540,0
|
|
20230907,100700,1539630,5540,5540,5540,5540,0
|
|
20230907,100600,1539630,5540,5540,5540,5540,0
|
|
20230907,100500,1539630,5540,5540,5540,5540,0
|
|
20230907,100400,1539630,5540,5540,5540,5540,0
|
|
20230907,100300,1539630,5540,5540,5540,5540,0
|
|
20230907,100200,1539630,5540,5540,5540,5540,0
|
|
20230907,100100,1539630,5540,5540,5540,5540,0
|
|
20230907,100000,1539630,5540,5540,5540,5540,0
|
|
20230907,095900,1539630,5540,5540,5540,5540,0
|
|
20230907,095800,1539630,5540,5540,5540,5540,0
|
|
20230907,095700,1539630,5540,5540,5540,5540,0
|
|
20230907,095600,1539630,5540,5540,5540,5540,0
|
|
20230907,095500,1539630,5540,5540,5540,5540,0
|
|
20230907,095400,1539630,5540,5540,5540,5540,20
|
|
20230907,095300,1428830,5540,5540,5540,5540,0
|
|
20230907,095200,1428830,5540,5540,5540,5540,0
|
|
20230907,095100,1428830,5540,5540,5540,5540,0
|
|
20230907,095000,1428830,5540,5540,5540,5540,0
|
|
20230907,094900,1428830,5540,5550,5550,5540,49
|
|
20230907,094800,1157140,5570,5570,5570,5570,0
|
|
20230907,094700,1157140,5570,5570,5570,5570,0
|
|
20230907,094600,1157140,5570,5570,5570,5570,0
|
|
20230907,094500,1157140,5570,5570,5570,5570,0
|
|
20230907,094400,1157140,5570,5570,5570,5570,0
|
|
20230907,094300,1157140,5570,5570,5570,5570,0
|
|
20230907,094200,1157140,5570,5570,5570,5570,0
|
|
20230907,094100,1157140,5570,5570,5570,5570,0
|
|
20230907,094000,1157140,5570,5570,5570,5570,0
|
|
20230907,093900,1157140,5570,5570,5570,5570,0
|
|
20230907,093800,1157140,5570,5570,5570,5570,0
|
|
20230907,093700,1157140,5570,5570,5570,5570,2
|
|
20230907,093600,1146000,5550,5550,5550,5550,0
|
|
20230907,093500,1146000,5550,5550,5550,5550,0
|
|
20230907,093400,1146000,5550,5550,5550,5550,0
|
|
20230907,093300,1146000,5550,5550,5550,5550,0
|
|
20230907,093200,1146000,5550,5550,5550,5550,0
|
|
20230907,093100,1146000,5550,5550,5550,5550,0
|
|
20230907,093000,1146000,5550,5550,5550,5550,0
|
|
20230907,092900,1146000,5550,5550,5550,5550,0
|
|
20230907,092800,1146000,5550,5550,5550,5550,0
|
|
20230907,092700,1146000,5550,5550,5550,5550,0
|
|
20230907,092600,1146000,5550,5550,5550,5550,0
|
|
20230907,092500,1146000,5550,5550,5550,5550,0
|
|
20230907,092400,1146000,5550,5550,5550,5550,0
|
|
20230907,092300,1146000,5550,5550,5550,5550,0
|
|
20230907,092200,1146000,5550,5550,5550,5550,0
|
|
20230907,092100,1146000,5550,5560,5560,5550,44
|
|
20230907,092000,901780,5600,5600,5600,5600,0
|
|
20230907,091900,901780,5600,5600,5600,5600,0
|
|
20230907,091800,901780,5600,5600,5600,5600,0
|
|
20230907,091700,901780,5600,5600,5600,5600,0
|
|
20230907,091600,901780,5600,5600,5600,5600,0
|
|
20230907,091500,901780,5600,5600,5600,5600,0
|
|
20230907,091400,901780,5600,5600,5600,5600,0
|
|
20230907,091300,901780,5600,5600,5600,5600,0
|
|
20230907,091200,901780,5600,5600,5600,5600,0
|
|
20230907,091100,901780,5600,5600,5600,5600,0
|
|
20230907,091000,901780,5600,5600,5600,5600,0
|
|
20230907,090900,901780,5600,5560,5600,5560,20
|
|
20230907,090800,790340,5560,5560,5560,5560,3
|
|
20230907,090700,773660,5560,5560,5560,5560,0
|
|
20230907,090600,773660,5560,5560,5560,5560,0
|
|
20230907,090500,773660,5560,5560,5560,5560,0
|
|
20230907,090400,773660,5560,5560,5560,5560,57
|
|
20230907,090300,456740,5570,5570,5570,5570,0
|
|
20230907,090200,456740,5570,5570,5570,5570,0
|
|
20230907,090100,456740,5570,5570,5570,5570,0
|
|
20230907,090000,456740,5570,5570,5570,5570,82
|