664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200100,92034730,6060,6060,6060,6060,24
|
|
20230802,200000,92034730,6060,6060,6060,6060,0
|
|
20230802,195900,92034730,6060,6060,6060,6060,0
|
|
20230802,195800,92034730,6060,6060,6060,6060,0
|
|
20230802,195700,92034730,6060,6060,6060,6060,0
|
|
20230802,195600,92034730,6060,6060,6060,6060,0
|
|
20230802,195500,92034730,6060,6060,6060,6060,0
|
|
20230802,195400,92034730,6060,6060,6060,6060,0
|
|
20230802,195300,92034730,6060,6060,6060,6060,0
|
|
20230802,195200,92034730,6060,6060,6060,6060,0
|
|
20230802,195100,92034730,6060,6060,6060,6060,0
|
|
20230802,195000,92034730,6060,6060,6060,6060,0
|
|
20230802,194900,92034730,6060,6060,6060,6060,0
|
|
20230802,194800,92034730,6060,6060,6060,6060,0
|
|
20230802,194700,92034730,6060,6060,6060,6060,0
|
|
20230802,194600,92034730,6060,6060,6060,6060,0
|
|
20230802,194500,92034730,6060,6060,6060,6060,0
|
|
20230802,194400,92034730,6060,6060,6060,6060,0
|
|
20230802,194300,92034730,6060,6060,6060,6060,0
|
|
20230802,194200,92034730,6060,6060,6060,6060,0
|
|
20230802,194100,92034730,6060,6060,6060,6060,0
|
|
20230802,194000,92034730,6060,6060,6060,6060,0
|
|
20230802,193900,92034730,6060,6060,6060,6060,0
|
|
20230802,193800,92034730,6060,6060,6060,6060,0
|
|
20230802,193700,92034730,6060,6060,6060,6060,0
|
|
20230802,193600,92034730,6060,6060,6060,6060,0
|
|
20230802,193500,92034730,6060,6060,6060,6060,0
|
|
20230802,193400,92034730,6060,6060,6060,6060,0
|
|
20230802,193300,92034730,6060,6060,6060,6060,0
|
|
20230802,193200,92034730,6060,6060,6060,6060,0
|
|
20230802,193100,92034730,6060,6060,6060,6060,24
|
|
20230802,193000,92034730,6060,6060,6060,6060,0
|
|
20230802,192900,92034730,6060,6060,6060,6060,0
|
|
20230802,192800,92034730,6060,6060,6060,6060,0
|
|
20230802,192700,92034730,6060,6060,6060,6060,0
|
|
20230802,192600,92034730,6060,6060,6060,6060,0
|
|
20230802,192500,92034730,6060,6060,6060,6060,0
|
|
20230802,192400,92034730,6060,6060,6060,6060,0
|
|
20230802,192300,92034730,6060,6060,6060,6060,0
|
|
20230802,192200,92034730,6060,6060,6060,6060,0
|
|
20230802,192100,92034730,6060,6060,6060,6060,0
|
|
20230802,192000,92034730,6060,6060,6060,6060,0
|
|
20230802,191900,92034730,6060,6060,6060,6060,0
|
|
20230802,191800,92034730,6060,6060,6060,6060,0
|
|
20230802,191700,92034730,6060,6060,6060,6060,0
|
|
20230802,191600,92034730,6060,6060,6060,6060,0
|
|
20230802,191500,92034730,6060,6060,6060,6060,0
|
|
20230802,191400,92034730,6060,6060,6060,6060,0
|
|
20230802,191300,92034730,6060,6060,6060,6060,0
|
|
20230802,191200,92034730,6060,6060,6060,6060,0
|
|
20230802,191100,92034730,6060,6060,6060,6060,0
|
|
20230802,191000,92034730,6060,6060,6060,6060,0
|
|
20230802,190900,92034730,6060,6060,6060,6060,0
|
|
20230802,190800,92034730,6060,6060,6060,6060,0
|
|
20230802,190700,92034730,6060,6060,6060,6060,0
|
|
20230802,190600,92034730,6060,6060,6060,6060,0
|
|
20230802,190500,92034730,6060,6060,6060,6060,0
|
|
20230802,190400,92034730,6060,6060,6060,6060,0
|
|
20230802,190300,92034730,6060,6060,6060,6060,0
|
|
20230802,190200,92034730,6060,6060,6060,6060,0
|
|
20230802,190100,92034730,6060,6060,6060,6060,24
|
|
20230802,190000,92034730,6060,6060,6060,6060,0
|
|
20230802,185900,92034730,6060,6060,6060,6060,0
|
|
20230802,185800,92034730,6060,6060,6060,6060,0
|
|
20230802,185700,92034730,6060,6060,6060,6060,0
|
|
20230802,185600,92034730,6060,6060,6060,6060,0
|
|
20230802,185500,92034730,6060,6060,6060,6060,0
|
|
20230802,185400,92034730,6060,6060,6060,6060,0
|
|
20230802,185300,92034730,6060,6060,6060,6060,0
|
|
20230802,185200,92034730,6060,6060,6060,6060,0
|
|
20230802,185100,92034730,6060,6060,6060,6060,0
|
|
20230802,185000,92034730,6060,6060,6060,6060,0
|
|
20230802,184900,92034730,6060,6060,6060,6060,0
|
|
20230802,184800,92034730,6060,6060,6060,6060,0
|
|
20230802,184700,92034730,6060,6060,6060,6060,0
|
|
20230802,184600,92034730,6060,6060,6060,6060,0
|
|
20230802,184500,92034730,6060,6060,6060,6060,0
|
|
20230802,184400,92034730,6060,6060,6060,6060,0
|
|
20230802,184300,92034730,6060,6060,6060,6060,0
|
|
20230802,184200,92034730,6060,6060,6060,6060,0
|
|
20230802,184100,92034730,6060,6060,6060,6060,0
|
|
20230802,184000,92034730,6060,6060,6060,6060,0
|
|
20230802,183900,92034730,6060,6060,6060,6060,0
|
|
20230802,183800,92034730,6060,6060,6060,6060,0
|
|
20230802,183700,92034730,6060,6060,6060,6060,0
|
|
20230802,183600,92034730,6060,6060,6060,6060,0
|
|
20230802,183500,92034730,6060,6060,6060,6060,0
|
|
20230802,183400,92034730,6060,6060,6060,6060,0
|
|
20230802,183300,92034730,6060,6060,6060,6060,0
|
|
20230802,183200,92034730,6060,6060,6060,6060,0
|
|
20230802,183100,92034730,6060,6060,6060,6060,24
|
|
20230802,183000,92034730,6060,6060,6060,6060,0
|
|
20230802,182900,92034730,6060,6060,6060,6060,0
|
|
20230802,182800,92034730,6060,6060,6060,6060,0
|
|
20230802,182700,92034730,6060,6060,6060,6060,0
|
|
20230802,182600,92034730,6060,6060,6060,6060,0
|
|
20230802,182500,92034730,6060,6060,6060,6060,0
|
|
20230802,182400,92034730,6060,6060,6060,6060,0
|
|
20230802,182300,92034730,6060,6060,6060,6060,0
|
|
20230802,182200,92034730,6060,6060,6060,6060,0
|
|
20230802,182100,92034730,6060,6060,6060,6060,0
|
|
20230802,182000,92034730,6060,6060,6060,6060,0
|
|
20230802,181900,92034730,6060,6060,6060,6060,0
|
|
20230802,181800,92034730,6060,6060,6060,6060,0
|
|
20230802,181700,92034730,6060,6060,6060,6060,0
|
|
20230802,181600,92034730,6060,6060,6060,6060,0
|
|
20230802,181500,92034730,6060,6060,6060,6060,0
|
|
20230802,181400,92034730,6060,6060,6060,6060,0
|
|
20230802,181300,92034730,6060,6060,6060,6060,0
|
|
20230802,181200,92034730,6060,6060,6060,6060,0
|
|
20230802,181100,92034730,6060,6060,6060,6060,0
|
|
20230802,181000,92034730,6060,6060,6060,6060,0
|
|
20230802,180900,92034730,6060,6060,6060,6060,0
|
|
20230802,180800,92034730,6060,6060,6060,6060,0
|
|
20230802,180700,92034730,6060,6060,6060,6060,0
|
|
20230802,180600,92034730,6060,6060,6060,6060,0
|
|
20230802,180500,92034730,6060,6060,6060,6060,0
|
|
20230802,180400,92034730,6060,6060,6060,6060,0
|
|
20230802,180300,92034730,6060,6060,6060,6060,0
|
|
20230802,180200,92034730,6060,6060,6060,6060,0
|
|
20230802,180100,92034730,6060,6060,6060,6060,24
|
|
20230802,180000,92034730,6060,6060,6060,6060,0
|
|
20230802,175900,92034730,6060,6060,6060,6060,0
|
|
20230802,175800,92034730,6060,6060,6060,6060,0
|
|
20230802,175700,92034730,6060,6060,6060,6060,0
|
|
20230802,175600,92034730,6060,6060,6060,6060,0
|
|
20230802,175500,92034730,6060,6060,6060,6060,0
|
|
20230802,175400,92034730,6060,6060,6060,6060,0
|
|
20230802,175300,92034730,6060,6060,6060,6060,0
|
|
20230802,175200,92034730,6060,6060,6060,6060,0
|
|
20230802,175100,92034730,6060,6060,6060,6060,0
|
|
20230802,175000,92034730,6060,6060,6060,6060,0
|
|
20230802,174900,92034730,6060,6060,6060,6060,0
|
|
20230802,174800,92034730,6060,6060,6060,6060,0
|
|
20230802,174700,92034730,6060,6060,6060,6060,0
|
|
20230802,174600,92034730,6060,6060,6060,6060,0
|
|
20230802,174500,92034730,6060,6060,6060,6060,0
|
|
20230802,174400,92034730,6060,6060,6060,6060,0
|
|
20230802,174300,92034730,6060,6060,6060,6060,0
|
|
20230802,174200,92034730,6060,6060,6060,6060,0
|
|
20230802,174100,92034730,6060,6060,6060,6060,0
|
|
20230802,174000,92034730,6060,6060,6060,6060,0
|
|
20230802,173900,92034730,6060,6060,6060,6060,0
|
|
20230802,173800,92034730,6060,6060,6060,6060,0
|
|
20230802,173700,92034730,6060,6060,6060,6060,0
|
|
20230802,173600,92034730,6060,6060,6060,6060,0
|
|
20230802,173500,92034730,6060,6060,6060,6060,0
|
|
20230802,173400,92034730,6060,6060,6060,6060,0
|
|
20230802,173300,92034730,6060,6060,6060,6060,0
|
|
20230802,173200,92034730,6060,6060,6060,6060,0
|
|
20230802,173100,92034730,6060,6060,6060,6060,24
|
|
20230802,173000,92034730,6060,6060,6060,6060,0
|
|
20230802,172900,92034730,6060,6060,6060,6060,0
|
|
20230802,172800,92034730,6060,6060,6060,6060,0
|
|
20230802,172700,92034730,6060,6060,6060,6060,0
|
|
20230802,172600,92034730,6060,6060,6060,6060,0
|
|
20230802,172500,92034730,6060,6060,6060,6060,0
|
|
20230802,172400,92034730,6060,6060,6060,6060,0
|
|
20230802,172300,92034730,6060,6060,6060,6060,0
|
|
20230802,172200,92034730,6060,6060,6060,6060,0
|
|
20230802,172100,92034730,6060,6060,6060,6060,0
|
|
20230802,172000,92034730,6060,6060,6060,6060,0
|
|
20230802,171900,92034730,6060,6060,6060,6060,0
|
|
20230802,171800,92034730,6060,6060,6060,6060,0
|
|
20230802,171700,92034730,6060,6060,6060,6060,0
|
|
20230802,171600,92034730,6060,6060,6060,6060,0
|
|
20230802,171500,92034730,6060,6060,6060,6060,0
|
|
20230802,171400,92034730,6060,6060,6060,6060,0
|
|
20230802,171300,92034730,6060,6060,6060,6060,0
|
|
20230802,171200,92034730,6060,6060,6060,6060,0
|
|
20230802,171100,92034730,6060,6060,6060,6060,0
|
|
20230802,171000,92034730,6060,6060,6060,6060,0
|
|
20230802,170900,92034730,6060,6060,6060,6060,0
|
|
20230802,170800,92034730,6060,6060,6060,6060,0
|
|
20230802,170700,92034730,6060,6060,6060,6060,0
|
|
20230802,170600,92034730,6060,6060,6060,6060,0
|
|
20230802,170500,92034730,6060,6060,6060,6060,0
|
|
20230802,170400,92034730,6060,6060,6060,6060,0
|
|
20230802,170300,92034730,6060,6060,6060,6060,0
|
|
20230802,170200,92034730,6060,6060,6060,6060,0
|
|
20230802,170100,92034730,6060,6060,6060,6060,24
|
|
20230802,170000,92034730,6060,6060,6060,6060,0
|
|
20230802,165900,92034730,6060,6060,6060,6060,0
|
|
20230802,165800,92034730,6060,6060,6060,6060,0
|
|
20230802,165700,92034730,6060,6060,6060,6060,0
|
|
20230802,165600,92034730,6060,6060,6060,6060,0
|
|
20230802,165500,92034730,6060,6060,6060,6060,0
|
|
20230802,165400,92034730,6060,6060,6060,6060,0
|
|
20230802,165300,92034730,6060,6060,6060,6060,0
|
|
20230802,165200,92034730,6060,6060,6060,6060,0
|
|
20230802,165100,92034730,6060,6060,6060,6060,0
|
|
20230802,165000,92034730,6060,6060,6060,6060,0
|
|
20230802,164900,92034730,6060,6060,6060,6060,0
|
|
20230802,164800,92034730,6060,6060,6060,6060,0
|
|
20230802,164700,92034730,6060,6060,6060,6060,0
|
|
20230802,164600,92034730,6060,6060,6060,6060,0
|
|
20230802,164500,92034730,6060,6060,6060,6060,0
|
|
20230802,164400,92034730,6060,6060,6060,6060,0
|
|
20230802,164300,92034730,6060,6060,6060,6060,0
|
|
20230802,164200,92034730,6060,6060,6060,6060,0
|
|
20230802,164100,92034730,6060,6060,6060,6060,0
|
|
20230802,164000,92034730,6060,6060,6060,6060,0
|
|
20230802,163900,92034730,6060,6060,6060,6060,0
|
|
20230802,163800,92034730,6060,6060,6060,6060,0
|
|
20230802,163700,92034730,6060,6060,6060,6060,0
|
|
20230802,163600,92034730,6060,6060,6060,6060,0
|
|
20230802,163500,92034730,6060,6060,6060,6060,0
|
|
20230802,163400,92034730,6060,6060,6060,6060,0
|
|
20230802,163300,92034730,6060,6060,6060,6060,0
|
|
20230802,163200,92034730,6060,6060,6060,6060,0
|
|
20230802,163100,92034730,6060,6060,6060,6060,24
|
|
20230802,163000,92034730,6060,6060,6060,6060,0
|
|
20230802,162900,92034730,6060,6060,6060,6060,0
|
|
20230802,162800,92034730,6060,6060,6060,6060,0
|
|
20230802,162700,92034730,6060,6060,6060,6060,0
|
|
20230802,162600,92034730,6060,6060,6060,6060,0
|
|
20230802,162500,92034730,6060,6060,6060,6060,0
|
|
20230802,162400,92034730,6060,6060,6060,6060,0
|
|
20230802,162300,92034730,6060,6060,6060,6060,0
|
|
20230802,162200,92034730,6060,6060,6060,6060,0
|
|
20230802,162100,92034730,6060,6060,6060,6060,0
|
|
20230802,162000,92034730,6060,6060,6060,6060,0
|
|
20230802,161900,92034730,6060,6060,6060,6060,0
|
|
20230802,161800,92034730,6060,6060,6060,6060,0
|
|
20230802,161700,92034730,6060,6060,6060,6060,0
|
|
20230802,161600,92034730,6060,6060,6060,6060,0
|
|
20230802,161500,92034730,6060,6060,6060,6060,0
|
|
20230802,161400,92034730,6060,6060,6060,6060,0
|
|
20230802,161300,92034730,6060,6060,6060,6060,0
|
|
20230802,161200,92034730,6060,6060,6060,6060,0
|
|
20230802,161100,92034730,6060,6060,6060,6060,0
|
|
20230802,161000,92034730,6060,6060,6060,6060,0
|
|
20230802,160900,92034730,6060,6060,6060,6060,0
|
|
20230802,160800,92034730,6060,6060,6060,6060,0
|
|
20230802,160700,92034730,6060,6060,6060,6060,0
|
|
20230802,160600,92034730,6060,6060,6060,6060,0
|
|
20230802,160500,92034730,6060,6060,6060,6060,0
|
|
20230802,160400,92034730,6060,6060,6060,6060,0
|
|
20230802,160300,92034730,6060,6060,6060,6060,0
|
|
20230802,160200,92034730,6060,6060,6060,6060,0
|
|
20230802,160100,92034730,6060,6060,6060,6060,24
|
|
20230802,160000,92034730,6060,6060,6060,6060,0
|
|
20230802,155900,92034730,6060,6060,6060,6060,0
|
|
20230802,155800,92034730,6060,6060,6060,6060,0
|
|
20230802,155700,92034730,6060,6060,6060,6060,0
|
|
20230802,155600,92034730,6060,6060,6060,6060,0
|
|
20230802,155500,92034730,6060,6060,6060,6060,0
|
|
20230802,155400,92034730,6060,6060,6060,6060,0
|
|
20230802,155300,92034730,6060,6060,6060,6060,0
|
|
20230802,155200,92034730,6060,6060,6060,6060,0
|
|
20230802,155100,92034730,6060,6060,6060,6060,0
|
|
20230802,155000,92034730,6060,6060,6060,6060,0
|
|
20230802,154900,92034730,6060,6060,6060,6060,0
|
|
20230802,154800,92034730,6060,6060,6060,6060,0
|
|
20230802,154700,92034730,6060,6060,6060,6060,0
|
|
20230802,154600,92034730,6060,6060,6060,6060,0
|
|
20230802,154500,92034730,6060,6060,6060,6060,0
|
|
20230802,154400,92034730,6060,6060,6060,6060,0
|
|
20230802,154300,92034730,6060,6060,6060,6060,0
|
|
20230802,154200,92034730,6060,6060,6060,6060,0
|
|
20230802,154100,92034730,6060,6060,6060,6060,0
|
|
20230802,154000,92034730,6060,6060,6060,6060,0
|
|
20230802,153900,92034730,6060,6060,6060,6060,0
|
|
20230802,153800,92034730,6060,6060,6060,6060,0
|
|
20230802,153700,92034730,6060,6060,6060,6060,0
|
|
20230802,153600,92034730,6060,6060,6060,6060,0
|
|
20230802,153500,92034730,6060,6060,6060,6060,0
|
|
20230802,153400,92034730,6060,6060,6060,6060,0
|
|
20230802,153300,92034730,6060,6060,6060,6060,0
|
|
20230802,153200,92034730,6060,6060,6060,6060,0
|
|
20230802,153100,92034730,6060,6060,6060,6060,24
|
|
20230802,153000,92034730,6060,6060,6060,6060,24
|
|
20230802,152900,91889290,6040,6040,6040,6040,0
|
|
20230802,152800,91889290,6040,6040,6040,6040,0
|
|
20230802,152700,91889290,6040,6040,6040,6040,0
|
|
20230802,152600,91889290,6040,6040,6040,6040,0
|
|
20230802,152500,91889290,6040,6040,6040,6040,0
|
|
20230802,152400,91889290,6040,6040,6040,6040,0
|
|
20230802,152300,91889290,6040,6040,6040,6040,0
|
|
20230802,152200,91889290,6040,6040,6040,6040,0
|
|
20230802,152100,91889290,6040,6040,6040,6040,0
|
|
20230802,152000,91889290,6040,6040,6040,6040,0
|
|
20230802,151900,91889290,6040,6040,6040,6040,0
|
|
20230802,151800,91889290,6040,6060,6060,6040,41
|
|
20230802,151700,91640850,6060,6060,6060,6060,0
|
|
20230802,151600,91640850,6060,6060,6060,6060,3
|
|
20230802,151500,91622670,6060,6060,6060,6060,0
|
|
20230802,151400,91622670,6060,6060,6060,6060,0
|
|
20230802,151300,91622670,6060,6040,6060,6040,30
|
|
20230802,151200,91441330,6040,6040,6040,6040,0
|
|
20230802,151100,91441330,6040,6040,6040,6040,0
|
|
20230802,151000,91441330,6040,6040,6040,6040,0
|
|
20230802,150900,91441330,6040,6040,6040,6040,0
|
|
20230802,150800,91441330,6040,6040,6040,6040,0
|
|
20230802,150700,91441330,6040,6040,6040,6040,0
|
|
20230802,150600,91441330,6040,6040,6040,6040,0
|
|
20230802,150500,91441330,6040,6040,6040,6040,0
|
|
20230802,150400,91441330,6040,6040,6040,6040,0
|
|
20230802,150300,91441330,6040,6040,6040,6040,0
|
|
20230802,150200,91441330,6040,6040,6040,6040,350
|
|
20230802,150100,89327330,6040,6040,6040,6040,0
|
|
20230802,150000,89327330,6040,6040,6040,6040,0
|
|
20230802,145900,89327330,6040,6040,6040,6040,118
|
|
20230802,145800,88614610,6040,6040,6040,6040,613
|
|
20230802,145700,84912090,6040,6040,6040,6040,0
|
|
20230802,145600,84912090,6040,6040,6040,6040,0
|
|
20230802,145500,84912090,6040,6040,6040,6040,0
|
|
20230802,145400,84912090,6040,6040,6040,6040,0
|
|
20230802,145300,84912090,6040,6040,6040,6040,0
|
|
20230802,145200,84912090,6040,6040,6040,6040,0
|
|
20230802,145100,84912090,6040,6040,6040,6040,0
|
|
20230802,145000,84912090,6040,6040,6040,6040,0
|
|
20230802,144900,84912090,6040,6040,6040,6040,0
|
|
20230802,144800,84912090,6040,6040,6040,6040,0
|
|
20230802,144700,84912090,6040,6040,6040,6040,0
|
|
20230802,144600,84912090,6040,6040,6040,6040,26
|
|
20230802,144500,84755050,6050,6050,6050,6050,0
|
|
20230802,144400,84755050,6050,6050,6050,6050,0
|
|
20230802,144300,84755050,6050,6050,6050,6050,5
|
|
20230802,144200,84724800,6060,6060,6060,6060,0
|
|
20230802,144100,84724800,6060,6060,6060,6060,0
|
|
20230802,144000,84724800,6060,6060,6060,6060,16
|
|
20230802,143900,84627840,6040,6030,6040,6030,102
|
|
20230802,143800,84012100,6030,6030,6030,6030,0
|
|
20230802,143700,84012100,6030,6030,6030,6030,0
|
|
20230802,143600,84012100,6030,6030,6030,6030,0
|
|
20230802,143500,84012100,6030,6030,6030,6030,0
|
|
20230802,143400,84012100,6030,6030,6030,6030,0
|
|
20230802,143300,84012100,6030,6030,6030,6030,0
|
|
20230802,143200,84012100,6030,6030,6030,6030,0
|
|
20230802,143100,84012100,6030,6030,6030,6030,0
|
|
20230802,143000,84012100,6030,6030,6030,6030,0
|
|
20230802,142900,84012100,6030,6030,6030,6030,0
|
|
20230802,142800,84012100,6030,6030,6030,6030,0
|
|
20230802,142700,84012100,6030,6030,6030,6030,0
|
|
20230802,142600,84012100,6030,6030,6030,6030,0
|
|
20230802,142500,84012100,6030,6030,6030,6030,0
|
|
20230802,142400,84012100,6030,6030,6030,6030,77
|
|
20230802,142300,83547790,6040,6040,6040,6040,0
|
|
20230802,142200,83547790,6040,6040,6040,6040,0
|
|
20230802,142100,83547790,6040,6040,6040,6040,0
|
|
20230802,142000,83547790,6040,6040,6040,6040,0
|
|
20230802,141900,83547790,6040,6040,6040,6040,0
|
|
20230802,141800,83547790,6040,6040,6040,6040,0
|
|
20230802,141700,83547790,6040,6040,6040,6040,0
|
|
20230802,141600,83547790,6040,6040,6040,6040,0
|
|
20230802,141500,83547790,6040,6040,6040,6040,0
|
|
20230802,141400,83547790,6040,6040,6040,6040,0
|
|
20230802,141300,83547790,6040,6040,6040,6040,0
|
|
20230802,141200,83547790,6040,6040,6040,6040,0
|
|
20230802,141100,83547790,6040,6040,6040,6040,0
|
|
20230802,141000,83547790,6040,6040,6040,6040,0
|
|
20230802,140900,83547790,6040,6040,6040,6040,0
|
|
20230802,140800,83547790,6040,6040,6040,6040,0
|
|
20230802,140700,83547790,6040,6040,6040,6040,0
|
|
20230802,140600,83547790,6040,6040,6040,6040,0
|
|
20230802,140500,83547790,6040,6040,6040,6040,0
|
|
20230802,140400,83547790,6040,6030,6040,6030,114
|
|
20230802,140300,82860310,6040,6040,6040,6040,0
|
|
20230802,140200,82860310,6040,6040,6040,6040,0
|
|
20230802,140100,82860310,6040,6040,6040,6040,0
|
|
20230802,140000,82860310,6040,6040,6040,6040,0
|
|
20230802,135900,82860310,6040,6040,6040,6040,0
|
|
20230802,135800,82860310,6040,6040,6040,6040,15
|
|
20230802,135700,82769710,6030,6030,6030,6030,0
|
|
20230802,135600,82769710,6030,6030,6030,6030,0
|
|
20230802,135500,82769710,6030,6030,6030,6030,0
|
|
20230802,135400,82769710,6030,6030,6030,6030,0
|
|
20230802,135300,82769710,6030,6030,6030,6030,0
|
|
20230802,135200,82769710,6030,6030,6030,6030,0
|
|
20230802,135100,82769710,6030,6030,6030,6030,0
|
|
20230802,135000,82769710,6030,6030,6030,6030,0
|
|
20230802,134900,82769710,6030,6030,6030,6030,0
|
|
20230802,134800,82769710,6030,6030,6030,6030,0
|
|
20230802,134700,82769710,6030,6030,6030,6030,0
|
|
20230802,134600,82769710,6030,6030,6030,6030,0
|
|
20230802,134500,82769710,6030,6030,6030,6030,308
|
|
20230802,134400,80912470,6030,6030,6030,6030,0
|
|
20230802,134300,80912470,6030,6030,6030,6030,0
|
|
20230802,134200,80912470,6030,6030,6030,6030,0
|
|
20230802,134100,80912470,6030,6030,6030,6030,0
|
|
20230802,134000,80912470,6030,6030,6030,6030,0
|
|
20230802,133900,80912470,6030,6030,6030,6030,0
|
|
20230802,133800,80912470,6030,6030,6030,6030,0
|
|
20230802,133700,80912470,6030,6030,6030,6030,0
|
|
20230802,133600,80912470,6030,6030,6030,6030,0
|
|
20230802,133500,80912470,6030,6030,6030,6030,0
|
|
20230802,133400,80912470,6030,6030,6030,6030,0
|
|
20230802,133300,80912470,6030,6030,6030,6030,11
|
|
20230802,133200,80846140,6040,6040,6040,6040,0
|
|
20230802,133100,80846140,6040,6040,6040,6040,0
|
|
20230802,133000,80846140,6040,6040,6040,6040,0
|
|
20230802,132900,80846140,6040,6040,6040,6040,0
|
|
20230802,132800,80846140,6040,6040,6040,6040,0
|
|
20230802,132700,80846140,6040,6040,6040,6040,0
|
|
20230802,132600,80846140,6040,6040,6040,6040,0
|
|
20230802,132500,80846140,6040,6040,6040,6040,8
|
|
20230802,132400,80797820,6030,6030,6030,6030,0
|
|
20230802,132300,80797820,6030,6030,6030,6030,0
|
|
20230802,132200,80797820,6030,6030,6030,6030,0
|
|
20230802,132100,80797820,6030,6030,6030,6030,0
|
|
20230802,132000,80797820,6030,6030,6030,6030,0
|
|
20230802,131900,80797820,6030,6030,6030,6030,0
|
|
20230802,131800,80797820,6030,6030,6030,6030,192
|
|
20230802,131700,79640060,6030,6030,6030,6030,0
|
|
20230802,131600,79640060,6030,6030,6030,6030,0
|
|
20230802,131500,79640060,6030,6030,6030,6030,0
|
|
20230802,131400,79640060,6030,6030,6030,6030,0
|
|
20230802,131300,79640060,6030,6030,6030,6030,0
|
|
20230802,131200,79640060,6030,6030,6030,6030,0
|
|
20230802,131100,79640060,6030,6030,6030,6030,0
|
|
20230802,131000,79640060,6030,6030,6030,6030,0
|
|
20230802,130900,79640060,6030,6030,6030,6030,0
|
|
20230802,130800,79640060,6030,6030,6030,6030,0
|
|
20230802,130700,79640060,6030,6030,6030,6030,0
|
|
20230802,130600,79640060,6030,6030,6030,6030,0
|
|
20230802,130500,79640060,6030,6030,6030,6030,0
|
|
20230802,130400,79640060,6030,6030,6030,6030,0
|
|
20230802,130300,79640060,6030,6030,6030,6030,0
|
|
20230802,130200,79640060,6030,6030,6030,6030,0
|
|
20230802,130100,79640060,6030,6030,6030,6030,0
|
|
20230802,130000,79640060,6030,6030,6030,6030,0
|
|
20230802,125900,79640060,6030,6030,6030,6030,0
|
|
20230802,125800,79640060,6030,6030,6030,6030,0
|
|
20230802,125700,79640060,6030,6030,6030,6030,0
|
|
20230802,125600,79640060,6030,6030,6030,6030,0
|
|
20230802,125500,79640060,6030,6030,6030,6030,0
|
|
20230802,125400,79640060,6030,6030,6030,6030,269
|
|
20230802,125300,78017990,6030,6030,6030,6030,207
|
|
20230802,125200,76769780,6040,6040,6040,6040,0
|
|
20230802,125100,76769780,6040,6040,6040,6040,0
|
|
20230802,125000,76769780,6040,6040,6040,6040,57
|
|
20230802,124900,76425500,6040,6040,6040,6040,16
|
|
20230802,124800,76328860,6040,6040,6040,6040,0
|
|
20230802,124700,76328860,6040,6040,6040,6040,0
|
|
20230802,124600,76328860,6040,6040,6040,6040,0
|
|
20230802,124500,76328860,6040,6040,6040,6040,0
|
|
20230802,124400,76328860,6040,6040,6040,6040,3
|
|
20230802,124300,76310740,6040,6040,6040,6040,0
|
|
20230802,124200,76310740,6040,6040,6040,6040,13
|
|
20230802,124100,76232220,6040,6030,6040,6030,334
|
|
20230802,124000,74218160,6030,6030,6030,6030,0
|
|
20230802,123900,74218160,6030,6030,6030,6030,0
|
|
20230802,123800,74218160,6030,6030,6030,6030,439
|
|
20230802,123700,71570990,6040,6040,6040,6040,0
|
|
20230802,123600,71570990,6040,6040,6040,6040,0
|
|
20230802,123500,71570990,6040,6040,6040,6040,0
|
|
20230802,123400,71570990,6040,6040,6040,6040,0
|
|
20230802,123300,71570990,6040,6040,6040,6040,0
|
|
20230802,123200,71570990,6040,6040,6040,6040,0
|
|
20230802,123100,71570990,6040,6040,6040,6040,0
|
|
20230802,123000,71570990,6040,6040,6040,6040,0
|
|
20230802,122900,71570990,6040,6040,6040,6040,0
|
|
20230802,122800,71570990,6040,6040,6040,6040,0
|
|
20230802,122700,71570990,6040,6040,6040,6040,0
|
|
20230802,122600,71570990,6040,6040,6040,6040,3
|
|
20230802,122500,71552870,6030,6030,6030,6030,1
|
|
20230802,122400,71546840,6040,6040,6040,6040,0
|
|
20230802,122300,71546840,6040,6040,6040,6040,0
|
|
20230802,122200,71546840,6040,6040,6040,6040,0
|
|
20230802,122100,71546840,6040,6040,6040,6040,0
|
|
20230802,122000,71546840,6040,6040,6040,6040,0
|
|
20230802,121900,71546840,6040,6040,6040,6040,0
|
|
20230802,121800,71546840,6040,6040,6040,6040,0
|
|
20230802,121700,71546840,6040,6040,6040,6040,2
|
|
20230802,121600,71534760,6030,6030,6030,6030,0
|
|
20230802,121500,71534760,6030,6030,6030,6030,0
|
|
20230802,121400,71534760,6030,6030,6030,6030,0
|
|
20230802,121300,71534760,6030,6030,6030,6030,0
|
|
20230802,121200,71534760,6030,6030,6030,6030,0
|
|
20230802,121100,71534760,6030,6030,6030,6030,0
|
|
20230802,121000,71534760,6030,6030,6030,6030,0
|
|
20230802,120900,71534760,6030,6030,6030,6030,0
|
|
20230802,120800,71534760,6030,6030,6030,6030,0
|
|
20230802,120700,71534760,6030,6030,6030,6030,1
|
|
20230802,120600,71528730,6030,6030,6030,6030,0
|
|
20230802,120500,71528730,6030,6030,6030,6030,0
|
|
20230802,120400,71528730,6030,6030,6030,6030,0
|
|
20230802,120300,71528730,6030,6030,6030,6030,0
|
|
20230802,120200,71528730,6030,6030,6030,6030,0
|
|
20230802,120100,71528730,6030,6030,6030,6030,0
|
|
20230802,120000,71528730,6030,6030,6030,6030,0
|
|
20230802,115900,71528730,6030,6030,6030,6030,3
|
|
20230802,115800,71510640,6030,6030,6030,6030,0
|
|
20230802,115700,71510640,6030,6030,6030,6030,0
|
|
20230802,115600,71510640,6030,6030,6030,6030,197
|
|
20230802,115500,70322730,6030,6030,6030,6030,0
|
|
20230802,115400,70322730,6030,6030,6030,6030,792
|
|
20230802,115300,65546970,6030,6030,6030,6030,0
|
|
20230802,115200,65546970,6030,6030,6030,6030,0
|
|
20230802,115100,65546970,6030,6030,6030,6030,55
|
|
20230802,115000,65215320,6040,6040,6040,6040,0
|
|
20230802,114900,65215320,6040,6040,6040,6040,0
|
|
20230802,114800,65215320,6040,6040,6040,6040,0
|
|
20230802,114700,65215320,6040,6040,6040,6040,0
|
|
20230802,114600,65215320,6040,6040,6040,6040,44
|
|
20230802,114500,64949560,6040,6040,6040,6040,11
|
|
20230802,114400,64883120,6040,6040,6040,6040,0
|
|
20230802,114300,64883120,6040,6040,6040,6040,0
|
|
20230802,114200,64883120,6040,6040,6040,6040,0
|
|
20230802,114100,64883120,6040,6040,6040,6040,0
|
|
20230802,114000,64883120,6040,6040,6040,6040,0
|
|
20230802,113900,64883120,6040,6040,6040,6040,0
|
|
20230802,113800,64883120,6040,6040,6040,6040,112
|
|
20230802,113700,64206640,6030,6030,6030,6030,19
|
|
20230802,113600,64092070,6040,6040,6040,6040,0
|
|
20230802,113500,64092070,6040,6040,6040,6040,1
|
|
20230802,113400,64086030,6040,6040,6040,6040,2
|
|
20230802,113300,64073950,6030,6030,6030,6030,0
|
|
20230802,113200,64073950,6030,6030,6030,6030,0
|
|
20230802,113100,64073950,6030,6030,6030,6030,0
|
|
20230802,113000,64073950,6030,6030,6030,6030,0
|
|
20230802,112900,64073950,6030,6030,6030,6030,0
|
|
20230802,112800,64073950,6030,6030,6030,6030,0
|
|
20230802,112700,64073950,6030,6030,6030,6030,359
|
|
20230802,112600,61909180,6030,6030,6030,6030,0
|
|
20230802,112500,61909180,6030,6030,6030,6030,0
|
|
20230802,112400,61909180,6030,6030,6030,6030,34
|
|
20230802,112300,61704160,6030,6030,6030,6030,0
|
|
20230802,112200,61704160,6030,6030,6030,6030,0
|
|
20230802,112100,61704160,6030,6030,6030,6030,0
|
|
20230802,112000,61704160,6030,6030,6030,6030,0
|
|
20230802,111900,61704160,6030,6030,6030,6030,0
|
|
20230802,111800,61704160,6030,6030,6030,6030,0
|
|
20230802,111700,61704160,6030,6030,6030,6030,0
|
|
20230802,111600,61704160,6030,6030,6030,6030,0
|
|
20230802,111500,61704160,6030,6030,6030,6030,0
|
|
20230802,111400,61704160,6030,6030,6030,6030,0
|
|
20230802,111300,61704160,6030,6030,6030,6030,0
|
|
20230802,111200,61704160,6030,6030,6030,6030,0
|
|
20230802,111100,61704160,6030,6030,6030,6030,0
|
|
20230802,111000,61704160,6030,6030,6030,6030,0
|
|
20230802,110900,61704160,6030,6030,6030,6030,0
|
|
20230802,110800,61704160,6030,6040,6040,6030,558
|
|
20230802,110700,58339370,6040,6040,6040,6040,0
|
|
20230802,110600,58339370,6040,6040,6040,6040,0
|
|
20230802,110500,58339370,6040,6040,6040,6040,0
|
|
20230802,110400,58339370,6040,6040,6040,6040,0
|
|
20230802,110300,58339370,6040,6040,6040,6040,0
|
|
20230802,110200,58339370,6040,6040,6040,6040,0
|
|
20230802,110100,58339370,6040,6040,6040,6040,0
|
|
20230802,110000,58339370,6040,6040,6040,6040,82
|
|
20230802,105900,57844090,6030,6030,6030,6030,0
|
|
20230802,105800,57844090,6030,6030,6030,6030,0
|
|
20230802,105700,57844090,6030,6030,6030,6030,0
|
|
20230802,105600,57844090,6030,6030,6030,6030,0
|
|
20230802,105500,57844090,6030,6030,6030,6030,0
|
|
20230802,105400,57844090,6030,6030,6030,6030,0
|
|
20230802,105300,57844090,6030,6030,6030,6030,0
|
|
20230802,105200,57844090,6030,6030,6030,6030,0
|
|
20230802,105100,57844090,6030,6030,6030,6030,0
|
|
20230802,105000,57844090,6030,6030,6030,6030,0
|
|
20230802,104900,57844090,6030,6030,6030,6030,0
|
|
20230802,104800,57844090,6030,6030,6030,6030,0
|
|
20230802,104700,57844090,6030,6030,6030,6030,0
|
|
20230802,104600,57844090,6030,6030,6030,6030,0
|
|
20230802,104500,57844090,6030,6030,6030,6030,0
|
|
20230802,104400,57844090,6030,6030,6030,6030,0
|
|
20230802,104300,57844090,6030,6030,6030,6030,0
|
|
20230802,104200,57844090,6030,6030,6030,6030,0
|
|
20230802,104100,57844090,6030,6030,6030,6030,197
|
|
20230802,104000,56656180,6030,6030,6030,6030,138
|
|
20230802,103900,55824040,6030,6030,6030,6030,0
|
|
20230802,103800,55824040,6030,6030,6030,6030,0
|
|
20230802,103700,55824040,6030,6030,6030,6030,100
|
|
20230802,103600,55221040,6030,6030,6030,6030,2
|
|
20230802,103500,55208980,6050,6050,6050,6050,0
|
|
20230802,103400,55208980,6050,6040,6050,6040,128
|
|
20230802,103300,54435850,6040,6040,6040,6040,0
|
|
20230802,103200,54435850,6040,6040,6040,6040,0
|
|
20230802,103100,54435850,6040,6040,6040,6040,1
|
|
20230802,103000,54429810,6040,6040,6040,6040,69
|
|
20230802,102900,54013050,6040,6040,6040,6040,0
|
|
20230802,102800,54013050,6040,6040,6040,6040,0
|
|
20230802,102700,54013050,6040,6040,6040,6040,0
|
|
20230802,102600,54013050,6040,6040,6040,6040,0
|
|
20230802,102500,54013050,6040,6040,6040,6040,0
|
|
20230802,102400,54013050,6040,6040,6040,6040,0
|
|
20230802,102300,54013050,6040,6040,6040,6040,0
|
|
20230802,102200,54013050,6040,6040,6040,6040,0
|
|
20230802,102100,54013050,6040,6040,6040,6040,0
|
|
20230802,102000,54013050,6040,6040,6040,6040,0
|
|
20230802,101900,54013050,6040,6040,6040,6040,0
|
|
20230802,101800,54013050,6040,6040,6040,6040,0
|
|
20230802,101700,54013050,6040,6040,6040,6040,0
|
|
20230802,101600,54013050,6040,6040,6040,6040,1
|
|
20230802,101500,54007010,6050,6050,6050,6050,21
|
|
20230802,101400,53879960,6030,6030,6030,6030,0
|
|
20230802,101300,53879960,6030,6030,6030,6030,0
|
|
20230802,101200,53879960,6030,6030,6030,6030,0
|
|
20230802,101100,53879960,6030,6030,6030,6030,300
|
|
20230802,101000,52070960,6030,6030,6030,6030,0
|
|
20230802,100900,52070960,6030,6030,6030,6030,0
|
|
20230802,100800,52070960,6030,6030,6030,6030,0
|
|
20230802,100700,52070960,6030,6030,6030,6030,0
|
|
20230802,100600,52070960,6030,6030,6030,6030,0
|
|
20230802,100500,52070960,6030,6030,6030,6030,0
|
|
20230802,100400,52070960,6030,6030,6030,6030,0
|
|
20230802,100300,52070960,6030,6030,6030,6030,0
|
|
20230802,100200,52070960,6030,6030,6030,6030,0
|
|
20230802,100100,52070960,6030,6030,6030,6030,0
|
|
20230802,100000,52070960,6030,6030,6030,6030,0
|
|
20230802,095900,52070960,6030,6040,6040,6030,13
|
|
20230802,095800,51992550,6030,6030,6030,6030,0
|
|
20230802,095700,51992550,6030,6030,6030,6030,0
|
|
20230802,095600,51992550,6030,6030,6030,6030,0
|
|
20230802,095500,51992550,6030,6030,6030,6030,0
|
|
20230802,095400,51992550,6030,6030,6030,6030,0
|
|
20230802,095300,51992550,6030,6030,6030,6030,0
|
|
20230802,095200,51992550,6030,6030,6030,6030,0
|
|
20230802,095100,51992550,6030,6030,6030,6030,1
|
|
20230802,095000,51986520,6030,6030,6030,6030,38
|
|
20230802,094900,51757380,6060,6060,6060,6060,0
|
|
20230802,094800,51757380,6060,6060,6060,6060,0
|
|
20230802,094700,51757380,6060,6060,6060,6060,1
|
|
20230802,094600,51751320,6080,6080,6080,6080,0
|
|
20230802,094500,51751320,6080,6080,6080,6080,0
|
|
20230802,094400,51751320,6080,6080,6080,6080,0
|
|
20230802,094300,51751320,6080,6080,6080,6080,0
|
|
20230802,094200,51751320,6080,6080,6080,6080,0
|
|
20230802,094100,51751320,6080,6080,6080,6080,0
|
|
20230802,094000,51751320,6080,6080,6080,6080,1
|
|
20230802,093900,51745240,6080,6080,6080,6080,0
|
|
20230802,093800,51745240,6080,6080,6080,6080,0
|
|
20230802,093700,51745240,6080,6080,6080,6080,0
|
|
20230802,093600,51745240,6080,6080,6080,6080,0
|
|
20230802,093500,51745240,6080,6080,6080,6080,31
|
|
20230802,093400,51556760,6030,6030,6030,6030,0
|
|
20230802,093300,51556760,6030,6030,6030,6030,0
|
|
20230802,093200,51556760,6030,6030,6030,6030,0
|
|
20230802,093100,51556760,6030,6030,6030,6030,0
|
|
20230802,093000,51556760,6030,6030,6030,6030,400
|
|
20230802,092900,49144760,6070,6070,6070,6070,0
|
|
20230802,092800,49144760,6070,6070,6070,6070,0
|
|
20230802,092700,49144760,6070,6070,6070,6070,0
|
|
20230802,092600,49144760,6070,6070,6070,6070,8
|
|
20230802,092500,49096200,6050,6050,6050,6050,0
|
|
20230802,092400,49096200,6050,6050,6050,6050,2
|
|
20230802,092300,49084100,6040,6040,6040,6040,0
|
|
20230802,092200,49084100,6040,6040,6040,6040,0
|
|
20230802,092100,49084100,6040,6040,6040,6040,0
|
|
20230802,092000,49084100,6040,6040,6040,6040,196
|
|
20230802,091900,47900260,6030,6030,6030,6030,0
|
|
20230802,091800,47900260,6030,6030,6030,6030,0
|
|
20230802,091700,47900260,6030,6030,6030,6030,0
|
|
20230802,091600,47900260,6030,6030,6030,6030,0
|
|
20230802,091500,47900260,6030,6060,6060,6030,4
|
|
20230802,091400,47876050,6060,6060,6060,6060,3
|
|
20230802,091300,47857870,6060,6060,6060,6020,6001
|
|
20230802,091200,11617790,6070,6070,6070,6070,0
|
|
20230802,091100,11617790,6070,6070,6070,6070,0
|
|
20230802,091000,11617790,6070,6070,6070,6070,1
|
|
20230802,090900,11611720,6070,6070,6070,6070,55
|
|
20230802,090800,11277870,6070,6070,6070,6070,67
|
|
20230802,090700,10871180,6090,6090,6090,6090,15
|
|
20230802,090600,10779830,6090,6090,6090,6090,18
|
|
20230802,090500,10670210,6090,6090,6120,6090,65
|
|
20230802,090400,10273540,6070,6070,6070,6070,0
|
|
20230802,090300,10273540,6070,6090,6090,6070,110
|
|
20230802,090200,9603970,6100,6100,6100,6100,1
|
|
20230802,090100,9597870,6090,6100,6100,6090,58
|
|
20230802,090000,9244080,6100,6120,6120,6100,1511
|