667 lines
30 KiB
CSV
667 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200400,9384845,3605,3605,3605,3605,61
|
|
20230801,200300,9384845,3605,3605,3605,3605,0
|
|
20230801,200200,9384845,3605,3605,3605,3605,0
|
|
20230801,200100,9384845,3605,3605,3605,3605,0
|
|
20230801,200000,9384845,3605,3605,3605,3605,0
|
|
20230801,195900,9384845,3605,3605,3605,3605,0
|
|
20230801,195800,9384845,3605,3605,3605,3605,0
|
|
20230801,195700,9384845,3605,3605,3605,3605,0
|
|
20230801,195600,9384845,3605,3605,3605,3605,0
|
|
20230801,195500,9384845,3605,3605,3605,3605,0
|
|
20230801,195400,9384845,3605,3605,3605,3605,0
|
|
20230801,195300,9384845,3605,3605,3605,3605,0
|
|
20230801,195200,9384845,3605,3605,3605,3605,0
|
|
20230801,195100,9384845,3605,3605,3605,3605,0
|
|
20230801,195000,9384845,3605,3605,3605,3605,0
|
|
20230801,194900,9384845,3605,3605,3605,3605,0
|
|
20230801,194800,9384845,3605,3605,3605,3605,0
|
|
20230801,194700,9384845,3605,3605,3605,3605,0
|
|
20230801,194600,9384845,3605,3605,3605,3605,0
|
|
20230801,194500,9384845,3605,3605,3605,3605,0
|
|
20230801,194400,9384845,3605,3605,3605,3605,0
|
|
20230801,194300,9384845,3605,3605,3605,3605,0
|
|
20230801,194200,9384845,3605,3605,3605,3605,0
|
|
20230801,194100,9384845,3605,3605,3605,3605,0
|
|
20230801,194000,9384845,3605,3605,3605,3605,0
|
|
20230801,193900,9384845,3605,3605,3605,3605,0
|
|
20230801,193800,9384845,3605,3605,3605,3605,0
|
|
20230801,193700,9384845,3605,3605,3605,3605,0
|
|
20230801,193600,9384845,3605,3605,3605,3605,0
|
|
20230801,193500,9384845,3605,3605,3605,3605,0
|
|
20230801,193400,9384845,3605,3605,3605,3605,61
|
|
20230801,193300,9384845,3605,3605,3605,3605,0
|
|
20230801,193200,9384845,3605,3605,3605,3605,0
|
|
20230801,193100,9384845,3605,3605,3605,3605,0
|
|
20230801,193000,9384845,3605,3605,3605,3605,0
|
|
20230801,192900,9384845,3605,3605,3605,3605,0
|
|
20230801,192800,9384845,3605,3605,3605,3605,0
|
|
20230801,192700,9384845,3605,3605,3605,3605,0
|
|
20230801,192600,9384845,3605,3605,3605,3605,0
|
|
20230801,192500,9384845,3605,3605,3605,3605,0
|
|
20230801,192400,9384845,3605,3605,3605,3605,0
|
|
20230801,192300,9384845,3605,3605,3605,3605,0
|
|
20230801,192200,9384845,3605,3605,3605,3605,0
|
|
20230801,192100,9384845,3605,3605,3605,3605,0
|
|
20230801,192000,9384845,3605,3605,3605,3605,0
|
|
20230801,191900,9384845,3605,3605,3605,3605,0
|
|
20230801,191800,9384845,3605,3605,3605,3605,0
|
|
20230801,191700,9384845,3605,3605,3605,3605,0
|
|
20230801,191600,9384845,3605,3605,3605,3605,0
|
|
20230801,191500,9384845,3605,3605,3605,3605,0
|
|
20230801,191400,9384845,3605,3605,3605,3605,0
|
|
20230801,191300,9384845,3605,3605,3605,3605,0
|
|
20230801,191200,9384845,3605,3605,3605,3605,0
|
|
20230801,191100,9384845,3605,3605,3605,3605,0
|
|
20230801,191000,9384845,3605,3605,3605,3605,0
|
|
20230801,190900,9384845,3605,3605,3605,3605,0
|
|
20230801,190800,9384845,3605,3605,3605,3605,0
|
|
20230801,190700,9384845,3605,3605,3605,3605,0
|
|
20230801,190600,9384845,3605,3605,3605,3605,0
|
|
20230801,190500,9384845,3605,3605,3605,3605,0
|
|
20230801,190400,9384845,3605,3605,3605,3605,61
|
|
20230801,190300,9384845,3605,3605,3605,3605,0
|
|
20230801,190200,9384845,3605,3605,3605,3605,0
|
|
20230801,190100,9384845,3605,3605,3605,3605,0
|
|
20230801,190000,9384845,3605,3605,3605,3605,0
|
|
20230801,185900,9384845,3605,3605,3605,3605,0
|
|
20230801,185800,9384845,3605,3605,3605,3605,0
|
|
20230801,185700,9384845,3605,3605,3605,3605,0
|
|
20230801,185600,9384845,3605,3605,3605,3605,0
|
|
20230801,185500,9384845,3605,3605,3605,3605,0
|
|
20230801,185400,9384845,3605,3605,3605,3605,0
|
|
20230801,185300,9384845,3605,3605,3605,3605,0
|
|
20230801,185200,9384845,3605,3605,3605,3605,0
|
|
20230801,185100,9384845,3605,3605,3605,3605,0
|
|
20230801,185000,9384845,3605,3605,3605,3605,0
|
|
20230801,184900,9384845,3605,3605,3605,3605,0
|
|
20230801,184800,9384845,3605,3605,3605,3605,0
|
|
20230801,184700,9384845,3605,3605,3605,3605,0
|
|
20230801,184600,9384845,3605,3605,3605,3605,0
|
|
20230801,184500,9384845,3605,3605,3605,3605,0
|
|
20230801,184400,9384845,3605,3605,3605,3605,0
|
|
20230801,184300,9384845,3605,3605,3605,3605,0
|
|
20230801,184200,9384845,3605,3605,3605,3605,0
|
|
20230801,184100,9384845,3605,3605,3605,3605,0
|
|
20230801,184000,9384845,3605,3605,3605,3605,0
|
|
20230801,183900,9384845,3605,3605,3605,3605,0
|
|
20230801,183800,9384845,3605,3605,3605,3605,0
|
|
20230801,183700,9384845,3605,3605,3605,3605,0
|
|
20230801,183600,9384845,3605,3605,3605,3605,0
|
|
20230801,183500,9384845,3605,3605,3605,3605,0
|
|
20230801,183400,9384845,3605,3605,3605,3605,61
|
|
20230801,183300,9384845,3605,3605,3605,3605,0
|
|
20230801,183200,9384845,3605,3605,3605,3605,0
|
|
20230801,183100,9384845,3605,3605,3605,3605,0
|
|
20230801,183000,9384845,3605,3605,3605,3605,0
|
|
20230801,182900,9384845,3605,3605,3605,3605,0
|
|
20230801,182800,9384845,3605,3605,3605,3605,0
|
|
20230801,182700,9384845,3605,3605,3605,3605,0
|
|
20230801,182600,9384845,3605,3605,3605,3605,0
|
|
20230801,182500,9384845,3605,3605,3605,3605,0
|
|
20230801,182400,9384845,3605,3605,3605,3605,0
|
|
20230801,182300,9384845,3605,3605,3605,3605,0
|
|
20230801,182200,9384845,3605,3605,3605,3605,0
|
|
20230801,182100,9384845,3605,3605,3605,3605,0
|
|
20230801,182000,9384845,3605,3605,3605,3605,0
|
|
20230801,181900,9384845,3605,3605,3605,3605,0
|
|
20230801,181800,9384845,3605,3605,3605,3605,0
|
|
20230801,181700,9384845,3605,3605,3605,3605,0
|
|
20230801,181600,9384845,3605,3605,3605,3605,0
|
|
20230801,181500,9384845,3605,3605,3605,3605,0
|
|
20230801,181400,9384845,3605,3605,3605,3605,0
|
|
20230801,181300,9384845,3605,3605,3605,3605,0
|
|
20230801,181200,9384845,3605,3605,3605,3605,0
|
|
20230801,181100,9384845,3605,3605,3605,3605,0
|
|
20230801,181000,9384845,3605,3605,3605,3605,0
|
|
20230801,180900,9384845,3605,3605,3605,3605,0
|
|
20230801,180800,9384845,3605,3605,3605,3605,0
|
|
20230801,180700,9384845,3605,3605,3605,3605,0
|
|
20230801,180600,9384845,3605,3605,3605,3605,0
|
|
20230801,180500,9384845,3605,3605,3605,3605,0
|
|
20230801,180400,9384845,3605,3605,3605,3605,61
|
|
20230801,180300,9384845,3605,3605,3605,3605,0
|
|
20230801,180200,9384845,3605,3605,3605,3605,0
|
|
20230801,180100,9384845,3605,3605,3605,3605,0
|
|
20230801,180000,9384845,3605,3605,3605,3605,0
|
|
20230801,175900,9384845,3605,3605,3605,3605,0
|
|
20230801,175800,9384845,3605,3605,3605,3605,0
|
|
20230801,175700,9384845,3605,3605,3605,3605,0
|
|
20230801,175600,9384845,3605,3605,3605,3605,0
|
|
20230801,175500,9384845,3605,3605,3605,3605,0
|
|
20230801,175400,9384845,3605,3605,3605,3605,0
|
|
20230801,175300,9384845,3605,3605,3605,3605,0
|
|
20230801,175200,9384845,3605,3605,3605,3605,0
|
|
20230801,175100,9384845,3605,3605,3605,3605,0
|
|
20230801,175000,9384845,3605,3605,3605,3605,0
|
|
20230801,174900,9384845,3605,3605,3605,3605,0
|
|
20230801,174800,9384845,3605,3605,3605,3605,0
|
|
20230801,174700,9384845,3605,3605,3605,3605,0
|
|
20230801,174600,9384845,3605,3605,3605,3605,0
|
|
20230801,174500,9384845,3605,3605,3605,3605,0
|
|
20230801,174400,9384845,3605,3605,3605,3605,0
|
|
20230801,174300,9384845,3605,3605,3605,3605,0
|
|
20230801,174200,9384845,3605,3605,3605,3605,0
|
|
20230801,174100,9384845,3605,3605,3605,3605,0
|
|
20230801,174000,9384845,3605,3605,3605,3605,0
|
|
20230801,173900,9384845,3605,3605,3605,3605,0
|
|
20230801,173800,9384845,3605,3605,3605,3605,0
|
|
20230801,173700,9384845,3605,3605,3605,3605,0
|
|
20230801,173600,9384845,3605,3605,3605,3605,0
|
|
20230801,173500,9384845,3605,3605,3605,3605,0
|
|
20230801,173400,9384845,3605,3605,3605,3605,61
|
|
20230801,173300,9384845,3605,3605,3605,3605,0
|
|
20230801,173200,9384845,3605,3605,3605,3605,0
|
|
20230801,173100,9384845,3605,3605,3605,3605,0
|
|
20230801,173000,9384845,3605,3605,3605,3605,0
|
|
20230801,172900,9384845,3605,3605,3605,3605,0
|
|
20230801,172800,9384845,3605,3605,3605,3605,0
|
|
20230801,172700,9384845,3605,3605,3605,3605,0
|
|
20230801,172600,9384845,3605,3605,3605,3605,0
|
|
20230801,172500,9384845,3605,3605,3605,3605,0
|
|
20230801,172400,9384845,3605,3605,3605,3605,0
|
|
20230801,172300,9384845,3605,3605,3605,3605,0
|
|
20230801,172200,9384845,3605,3605,3605,3605,0
|
|
20230801,172100,9384845,3605,3605,3605,3605,0
|
|
20230801,172000,9384845,3605,3605,3605,3605,0
|
|
20230801,171900,9384845,3605,3605,3605,3605,0
|
|
20230801,171800,9384845,3605,3605,3605,3605,0
|
|
20230801,171700,9384845,3605,3605,3605,3605,0
|
|
20230801,171600,9384845,3605,3605,3605,3605,0
|
|
20230801,171500,9384845,3605,3605,3605,3605,0
|
|
20230801,171400,9384845,3605,3605,3605,3605,0
|
|
20230801,171300,9384845,3605,3605,3605,3605,0
|
|
20230801,171200,9384845,3605,3605,3605,3605,0
|
|
20230801,171100,9384845,3605,3605,3605,3605,0
|
|
20230801,171000,9384845,3605,3605,3605,3605,0
|
|
20230801,170900,9384845,3605,3605,3605,3605,0
|
|
20230801,170800,9384845,3605,3605,3605,3605,0
|
|
20230801,170700,9384845,3605,3605,3605,3605,0
|
|
20230801,170600,9384845,3605,3605,3605,3605,0
|
|
20230801,170500,9384845,3605,3605,3605,3605,0
|
|
20230801,170400,9384845,3605,3605,3605,3605,61
|
|
20230801,170300,9384845,3605,3605,3605,3605,0
|
|
20230801,170200,9384845,3605,3605,3605,3605,0
|
|
20230801,170100,9384845,3605,3605,3605,3605,0
|
|
20230801,170000,9384845,3605,3605,3605,3605,0
|
|
20230801,165900,9384845,3605,3605,3605,3605,0
|
|
20230801,165800,9384845,3605,3605,3605,3605,0
|
|
20230801,165700,9384845,3605,3605,3605,3605,0
|
|
20230801,165600,9384845,3605,3605,3605,3605,0
|
|
20230801,165500,9384845,3605,3605,3605,3605,0
|
|
20230801,165400,9384845,3605,3605,3605,3605,0
|
|
20230801,165300,9384845,3605,3605,3605,3605,0
|
|
20230801,165200,9384845,3605,3605,3605,3605,0
|
|
20230801,165100,9384845,3605,3605,3605,3605,0
|
|
20230801,165000,9384845,3605,3605,3605,3605,0
|
|
20230801,164900,9384845,3605,3605,3605,3605,0
|
|
20230801,164800,9384845,3605,3605,3605,3605,0
|
|
20230801,164700,9384845,3605,3605,3605,3605,0
|
|
20230801,164600,9384845,3605,3605,3605,3605,0
|
|
20230801,164500,9384845,3605,3605,3605,3605,0
|
|
20230801,164400,9384845,3605,3605,3605,3605,0
|
|
20230801,164300,9384845,3605,3605,3605,3605,0
|
|
20230801,164200,9384845,3605,3605,3605,3605,0
|
|
20230801,164100,9384845,3605,3605,3605,3605,0
|
|
20230801,164000,9384845,3605,3605,3605,3605,0
|
|
20230801,163900,9384845,3605,3605,3605,3605,0
|
|
20230801,163800,9384845,3605,3605,3605,3605,0
|
|
20230801,163700,9384845,3605,3605,3605,3605,0
|
|
20230801,163600,9384845,3605,3605,3605,3605,0
|
|
20230801,163500,9384845,3605,3605,3605,3605,0
|
|
20230801,163400,9384845,3605,3605,3605,3605,61
|
|
20230801,163300,9384845,3605,3605,3605,3605,0
|
|
20230801,163200,9384845,3605,3605,3605,3605,0
|
|
20230801,163100,9384845,3605,3605,3605,3605,0
|
|
20230801,163000,9384845,3605,3605,3605,3605,0
|
|
20230801,162900,9384845,3605,3605,3605,3605,0
|
|
20230801,162800,9384845,3605,3605,3605,3605,0
|
|
20230801,162700,9384845,3605,3605,3605,3605,0
|
|
20230801,162600,9384845,3605,3605,3605,3605,0
|
|
20230801,162500,9384845,3605,3605,3605,3605,0
|
|
20230801,162400,9384845,3605,3605,3605,3605,0
|
|
20230801,162300,9384845,3605,3605,3605,3605,0
|
|
20230801,162200,9384845,3605,3605,3605,3605,0
|
|
20230801,162100,9384845,3605,3605,3605,3605,0
|
|
20230801,162000,9384845,3605,3605,3605,3605,0
|
|
20230801,161900,9384845,3605,3605,3605,3605,0
|
|
20230801,161800,9384845,3605,3605,3605,3605,0
|
|
20230801,161700,9384845,3605,3605,3605,3605,0
|
|
20230801,161600,9384845,3605,3605,3605,3605,0
|
|
20230801,161500,9384845,3605,3605,3605,3605,0
|
|
20230801,161400,9384845,3605,3605,3605,3605,0
|
|
20230801,161300,9384845,3605,3605,3605,3605,0
|
|
20230801,161200,9384845,3605,3605,3605,3605,0
|
|
20230801,161100,9384845,3605,3605,3605,3605,0
|
|
20230801,161000,9384845,3605,3605,3605,3605,0
|
|
20230801,160900,9384845,3605,3605,3605,3605,0
|
|
20230801,160800,9384845,3605,3605,3605,3605,0
|
|
20230801,160700,9384845,3605,3605,3605,3605,0
|
|
20230801,160600,9384845,3605,3605,3605,3605,0
|
|
20230801,160500,9384845,3605,3605,3605,3605,0
|
|
20230801,160400,9384845,3605,3605,3605,3605,61
|
|
20230801,160300,9384845,3605,3605,3605,3605,0
|
|
20230801,160200,9384845,3605,3605,3605,3605,0
|
|
20230801,160100,9384845,3605,3605,3605,3605,0
|
|
20230801,160000,9384845,3605,3605,3605,3605,0
|
|
20230801,155900,9384845,3605,3605,3605,3605,0
|
|
20230801,155800,9384845,3605,3605,3605,3605,0
|
|
20230801,155700,9384845,3605,3605,3605,3605,0
|
|
20230801,155600,9384845,3605,3605,3605,3605,0
|
|
20230801,155500,9384845,3605,3605,3605,3605,0
|
|
20230801,155400,9384845,3605,3605,3605,3605,0
|
|
20230801,155300,9384845,3605,3605,3605,3605,0
|
|
20230801,155200,9384845,3605,3605,3605,3605,0
|
|
20230801,155100,9384845,3605,3605,3605,3605,0
|
|
20230801,155000,9384845,3605,3605,3605,3605,0
|
|
20230801,154900,9384845,3605,3605,3605,3605,0
|
|
20230801,154800,9384845,3605,3605,3605,3605,0
|
|
20230801,154700,9384845,3605,3605,3605,3605,0
|
|
20230801,154600,9384845,3605,3605,3605,3605,0
|
|
20230801,154500,9384845,3605,3605,3605,3605,0
|
|
20230801,154400,9384845,3605,3605,3605,3605,0
|
|
20230801,154300,9384845,3605,3605,3605,3605,0
|
|
20230801,154200,9384845,3605,3605,3605,3605,0
|
|
20230801,154100,9384845,3605,3605,3605,3605,0
|
|
20230801,154000,9384845,3605,3605,3605,3605,0
|
|
20230801,153900,9384845,3605,3605,3605,3605,0
|
|
20230801,153800,9384845,3605,3605,3605,3605,0
|
|
20230801,153700,9384845,3605,3605,3605,3605,0
|
|
20230801,153600,9384845,3605,3605,3605,3605,0
|
|
20230801,153500,9384845,3605,3605,3605,3605,0
|
|
20230801,153400,9384845,3605,3605,3605,3605,61
|
|
20230801,153300,9384845,3605,3605,3605,3605,0
|
|
20230801,153200,9384845,3605,3605,3605,3605,0
|
|
20230801,153100,9384845,3605,3605,3605,3605,0
|
|
20230801,153000,9384845,3605,3605,3605,3605,61
|
|
20230801,152900,9164940,3600,3600,3600,3600,0
|
|
20230801,152800,9164940,3600,3600,3600,3600,0
|
|
20230801,152700,9164940,3600,3600,3600,3600,0
|
|
20230801,152600,9164940,3600,3600,3600,3600,0
|
|
20230801,152500,9164940,3600,3600,3600,3600,0
|
|
20230801,152400,9164940,3600,3600,3600,3600,0
|
|
20230801,152300,9164940,3600,3600,3600,3600,0
|
|
20230801,152200,9164940,3600,3600,3600,3600,0
|
|
20230801,152100,9164940,3600,3600,3600,3600,0
|
|
20230801,152000,9164940,3600,3600,3600,3600,0
|
|
20230801,151900,9164940,3600,3600,3600,3600,1
|
|
20230801,151800,9161340,3555,3555,3555,3555,0
|
|
20230801,151700,9161340,3555,3565,3565,3555,65
|
|
20230801,151600,8929930,3605,3605,3605,3605,0
|
|
20230801,151500,8929930,3605,3605,3605,3605,0
|
|
20230801,151400,8929930,3605,3605,3605,3605,0
|
|
20230801,151300,8929930,3605,3605,3605,3605,0
|
|
20230801,151200,8929930,3605,3605,3605,3605,0
|
|
20230801,151100,8929930,3605,3605,3605,3605,0
|
|
20230801,151000,8929930,3605,3605,3605,3605,0
|
|
20230801,150900,8929930,3605,3605,3605,3605,0
|
|
20230801,150800,8929930,3605,3605,3605,3605,0
|
|
20230801,150700,8929930,3605,3605,3605,3605,0
|
|
20230801,150600,8929930,3605,3605,3605,3605,0
|
|
20230801,150500,8929930,3605,3605,3605,3605,0
|
|
20230801,150400,8929930,3605,3605,3605,3605,10
|
|
20230801,150300,8893880,3605,3605,3605,3605,0
|
|
20230801,150200,8893880,3605,3605,3605,3605,0
|
|
20230801,150100,8893880,3605,3605,3605,3605,0
|
|
20230801,150000,8893880,3605,3605,3605,3605,0
|
|
20230801,145900,8893880,3605,3605,3605,3605,0
|
|
20230801,145800,8893880,3605,3605,3605,3605,0
|
|
20230801,145700,8893880,3605,3605,3605,3605,0
|
|
20230801,145600,8893880,3605,3605,3605,3605,0
|
|
20230801,145500,8893880,3605,3605,3605,3605,0
|
|
20230801,145400,8893880,3605,3605,3605,3605,0
|
|
20230801,145300,8893880,3605,3605,3605,3605,0
|
|
20230801,145200,8893880,3605,3605,3605,3605,0
|
|
20230801,145100,8893880,3605,3605,3605,3605,0
|
|
20230801,145000,8893880,3605,3605,3605,3605,0
|
|
20230801,144900,8893880,3605,3605,3605,3605,0
|
|
20230801,144800,8893880,3605,3605,3605,3605,0
|
|
20230801,144700,8893880,3605,3605,3605,3605,0
|
|
20230801,144600,8893880,3605,3605,3605,3605,0
|
|
20230801,144500,8893880,3605,3605,3605,3605,0
|
|
20230801,144400,8893880,3605,3605,3605,3605,0
|
|
20230801,144300,8893880,3605,3605,3605,3605,0
|
|
20230801,144200,8893880,3605,3605,3605,3605,0
|
|
20230801,144100,8893880,3605,3605,3605,3605,0
|
|
20230801,144000,8893880,3605,3605,3605,3605,0
|
|
20230801,143900,8893880,3605,3605,3605,3605,0
|
|
20230801,143800,8893880,3605,3605,3605,3605,0
|
|
20230801,143700,8893880,3605,3605,3605,3605,0
|
|
20230801,143600,8893880,3605,3605,3605,3605,0
|
|
20230801,143500,8893880,3605,3605,3605,3605,0
|
|
20230801,143400,8893880,3605,3605,3605,3605,0
|
|
20230801,143300,8893880,3605,3605,3605,3605,0
|
|
20230801,143200,8893880,3605,3605,3605,3605,0
|
|
20230801,143100,8893880,3605,3605,3605,3605,0
|
|
20230801,143000,8893880,3605,3605,3605,3605,0
|
|
20230801,142900,8893880,3605,3605,3605,3605,0
|
|
20230801,142800,8893880,3605,3605,3605,3605,0
|
|
20230801,142700,8893880,3605,3605,3605,3605,0
|
|
20230801,142600,8893880,3605,3605,3605,3605,0
|
|
20230801,142500,8893880,3605,3605,3605,3605,0
|
|
20230801,142400,8893880,3605,3605,3605,3605,0
|
|
20230801,142300,8893880,3605,3605,3605,3605,0
|
|
20230801,142200,8893880,3605,3605,3605,3605,0
|
|
20230801,142100,8893880,3605,3605,3605,3605,0
|
|
20230801,142000,8893880,3605,3605,3605,3605,0
|
|
20230801,141900,8893880,3605,3605,3605,3605,0
|
|
20230801,141800,8893880,3605,3605,3605,3605,0
|
|
20230801,141700,8893880,3605,3605,3605,3605,0
|
|
20230801,141600,8893880,3605,3605,3605,3605,0
|
|
20230801,141500,8893880,3605,3605,3605,3605,0
|
|
20230801,141400,8893880,3605,3605,3605,3605,0
|
|
20230801,141300,8893880,3605,3605,3605,3605,0
|
|
20230801,141200,8893880,3605,3605,3605,3605,0
|
|
20230801,141100,8893880,3605,3605,3605,3605,0
|
|
20230801,141000,8893880,3605,3605,3605,3605,0
|
|
20230801,140900,8893880,3605,3605,3605,3605,0
|
|
20230801,140800,8893880,3605,3605,3605,3605,0
|
|
20230801,140700,8893880,3605,3605,3605,3605,0
|
|
20230801,140600,8893880,3605,3605,3605,3605,0
|
|
20230801,140500,8893880,3605,3605,3605,3605,0
|
|
20230801,140400,8893880,3605,3605,3605,3605,0
|
|
20230801,140300,8893880,3605,3605,3605,3605,0
|
|
20230801,140200,8893880,3605,3605,3605,3605,0
|
|
20230801,140100,8893880,3605,3605,3605,3605,0
|
|
20230801,140000,8893880,3605,3605,3605,3605,0
|
|
20230801,135900,8893880,3605,3605,3605,3605,1
|
|
20230801,135800,8890275,3555,3555,3555,3555,0
|
|
20230801,135700,8890275,3555,3555,3555,3555,0
|
|
20230801,135600,8890275,3555,3555,3555,3555,0
|
|
20230801,135500,8890275,3555,3585,3585,3555,30
|
|
20230801,135400,8783595,3605,3605,3605,3605,0
|
|
20230801,135300,8783595,3605,3605,3605,3605,0
|
|
20230801,135200,8783595,3605,3605,3605,3605,0
|
|
20230801,135100,8783595,3605,3605,3605,3605,0
|
|
20230801,135000,8783595,3605,3605,3605,3605,0
|
|
20230801,134900,8783595,3605,3605,3605,3605,0
|
|
20230801,134800,8783595,3605,3605,3605,3605,20
|
|
20230801,134700,8711495,3605,3605,3605,3605,0
|
|
20230801,134600,8711495,3605,3605,3605,3605,0
|
|
20230801,134500,8711495,3605,3605,3605,3605,0
|
|
20230801,134400,8711495,3605,3605,3605,3605,0
|
|
20230801,134300,8711495,3605,3605,3605,3605,0
|
|
20230801,134200,8711495,3605,3605,3605,3605,0
|
|
20230801,134100,8711495,3605,3605,3605,3605,0
|
|
20230801,134000,8711495,3605,3605,3605,3605,0
|
|
20230801,133900,8711495,3605,3605,3605,3605,0
|
|
20230801,133800,8711495,3605,3605,3605,3605,0
|
|
20230801,133700,8711495,3605,3605,3605,3605,0
|
|
20230801,133600,8711495,3605,3605,3605,3605,0
|
|
20230801,133500,8711495,3605,3605,3605,3605,0
|
|
20230801,133400,8711495,3605,3605,3605,3605,0
|
|
20230801,133300,8711495,3605,3605,3605,3605,0
|
|
20230801,133200,8711495,3605,3605,3605,3605,0
|
|
20230801,133100,8711495,3605,3605,3605,3605,0
|
|
20230801,133000,8711495,3605,3605,3605,3605,0
|
|
20230801,132900,8711495,3605,3585,3605,3585,4
|
|
20230801,132800,8697135,3585,3585,3585,3585,0
|
|
20230801,132700,8697135,3585,3585,3585,3585,0
|
|
20230801,132600,8697135,3585,3585,3585,3585,0
|
|
20230801,132500,8697135,3585,3585,3585,3585,0
|
|
20230801,132400,8697135,3585,3585,3585,3585,0
|
|
20230801,132300,8697135,3585,3585,3585,3585,0
|
|
20230801,132200,8697135,3585,3585,3585,3585,0
|
|
20230801,132100,8697135,3585,3585,3585,3585,0
|
|
20230801,132000,8697135,3585,3585,3585,3585,0
|
|
20230801,131900,8697135,3585,3585,3585,3585,0
|
|
20230801,131800,8697135,3585,3585,3585,3585,2
|
|
20230801,131700,8689965,3605,3605,3605,3605,0
|
|
20230801,131600,8689965,3605,3605,3605,3605,0
|
|
20230801,131500,8689965,3605,3605,3605,3605,0
|
|
20230801,131400,8689965,3605,3605,3605,3605,0
|
|
20230801,131300,8689965,3605,3585,3605,3585,10
|
|
20230801,131200,8654095,3585,3585,3585,3585,0
|
|
20230801,131100,8654095,3585,3585,3585,3585,0
|
|
20230801,131000,8654095,3585,3585,3585,3585,0
|
|
20230801,130900,8654095,3585,3585,3585,3585,0
|
|
20230801,130800,8654095,3585,3585,3585,3585,2
|
|
20230801,130700,8646925,3610,3610,3610,3610,0
|
|
20230801,130600,8646925,3610,3610,3610,3610,0
|
|
20230801,130500,8646925,3610,3610,3610,3610,0
|
|
20230801,130400,8646925,3610,3610,3610,3610,0
|
|
20230801,130300,8646925,3610,3610,3610,3610,0
|
|
20230801,130200,8646925,3610,3610,3610,3610,0
|
|
20230801,130100,8646925,3610,3610,3610,3610,0
|
|
20230801,130000,8646925,3610,3610,3610,3610,0
|
|
20230801,125900,8646925,3610,3610,3610,3610,0
|
|
20230801,125800,8646925,3610,3610,3610,3610,0
|
|
20230801,125700,8646925,3610,3610,3610,3610,0
|
|
20230801,125600,8646925,3610,3610,3610,3610,0
|
|
20230801,125500,8646925,3610,3610,3610,3610,0
|
|
20230801,125400,8646925,3610,3610,3610,3610,0
|
|
20230801,125300,8646925,3610,3610,3610,3610,0
|
|
20230801,125200,8646925,3610,3610,3610,3610,0
|
|
20230801,125100,8646925,3610,3610,3610,3610,0
|
|
20230801,125000,8646925,3610,3610,3610,3610,0
|
|
20230801,124900,8646925,3610,3610,3610,3610,0
|
|
20230801,124800,8646925,3610,3610,3610,3610,0
|
|
20230801,124700,8646925,3610,3610,3610,3610,0
|
|
20230801,124600,8646925,3610,3610,3610,3610,0
|
|
20230801,124500,8646925,3610,3610,3610,3610,0
|
|
20230801,124400,8646925,3610,3610,3610,3610,0
|
|
20230801,124300,8646925,3610,3610,3610,3610,0
|
|
20230801,124200,8646925,3610,3610,3610,3610,0
|
|
20230801,124100,8646925,3610,3610,3610,3610,0
|
|
20230801,124000,8646925,3610,3610,3610,3610,0
|
|
20230801,123900,8646925,3610,3610,3610,3610,0
|
|
20230801,123800,8646925,3610,3610,3610,3610,0
|
|
20230801,123700,8646925,3610,3610,3610,3610,0
|
|
20230801,123600,8646925,3610,3610,3610,3610,0
|
|
20230801,123500,8646925,3610,3610,3610,3610,0
|
|
20230801,123400,8646925,3610,3610,3610,3610,0
|
|
20230801,123300,8646925,3610,3610,3610,3610,0
|
|
20230801,123200,8646925,3610,3610,3610,3610,0
|
|
20230801,123100,8646925,3610,3610,3610,3610,0
|
|
20230801,123000,8646925,3610,3610,3610,3610,0
|
|
20230801,122900,8646925,3610,3610,3610,3610,0
|
|
20230801,122800,8646925,3610,3610,3610,3610,0
|
|
20230801,122700,8646925,3610,3610,3610,3610,0
|
|
20230801,122600,8646925,3610,3610,3610,3610,0
|
|
20230801,122500,8646925,3610,3610,3610,3610,0
|
|
20230801,122400,8646925,3610,3610,3610,3610,0
|
|
20230801,122300,8646925,3610,3610,3610,3610,0
|
|
20230801,122200,8646925,3610,3610,3610,3610,0
|
|
20230801,122100,8646925,3610,3610,3610,3610,0
|
|
20230801,122000,8646925,3610,3610,3610,3610,0
|
|
20230801,121900,8646925,3610,3585,3610,3585,44
|
|
20230801,121800,8488860,3585,3585,3585,3585,52
|
|
20230801,121700,8302440,3585,3585,3585,3585,0
|
|
20230801,121600,8302440,3585,3585,3585,3585,0
|
|
20230801,121500,8302440,3585,3585,3585,3585,1
|
|
20230801,121400,8298855,3610,3610,3610,3610,0
|
|
20230801,121300,8298855,3610,3610,3610,3610,0
|
|
20230801,121200,8298855,3610,3610,3610,3610,0
|
|
20230801,121100,8298855,3610,3610,3610,3610,0
|
|
20230801,121000,8298855,3610,3610,3610,3610,0
|
|
20230801,120900,8298855,3610,3610,3610,3610,0
|
|
20230801,120800,8298855,3610,3610,3610,3610,0
|
|
20230801,120700,8298855,3610,3610,3610,3610,0
|
|
20230801,120600,8298855,3610,3610,3610,3610,0
|
|
20230801,120500,8298855,3610,3610,3610,3610,0
|
|
20230801,120400,8298855,3610,3610,3610,3610,0
|
|
20230801,120300,8298855,3610,3610,3610,3610,0
|
|
20230801,120200,8298855,3610,3610,3610,3610,0
|
|
20230801,120100,8298855,3610,3610,3610,3610,0
|
|
20230801,120000,8298855,3610,3610,3610,3610,0
|
|
20230801,115900,8298855,3610,3610,3610,3610,0
|
|
20230801,115800,8298855,3610,3610,3610,3610,0
|
|
20230801,115700,8298855,3610,3610,3610,3610,0
|
|
20230801,115600,8298855,3610,3610,3610,3610,0
|
|
20230801,115500,8298855,3610,3610,3610,3610,0
|
|
20230801,115400,8298855,3610,3610,3610,3610,0
|
|
20230801,115300,8298855,3610,3610,3610,3610,0
|
|
20230801,115200,8298855,3610,3555,3610,3555,226
|
|
20230801,115100,7492520,3530,3530,3530,3530,0
|
|
20230801,115000,7492520,3530,3530,3530,3530,0
|
|
20230801,114900,7492520,3530,3530,3530,3530,0
|
|
20230801,114800,7492520,3530,3530,3530,3530,0
|
|
20230801,114700,7492520,3530,3530,3530,3530,0
|
|
20230801,114600,7492520,3530,3530,3530,3530,0
|
|
20230801,114500,7492520,3530,3530,3530,3530,0
|
|
20230801,114400,7492520,3530,3530,3530,3530,0
|
|
20230801,114300,7492520,3530,3530,3530,3530,0
|
|
20230801,114200,7492520,3530,3530,3530,3530,0
|
|
20230801,114100,7492520,3530,3530,3530,3530,0
|
|
20230801,114000,7492520,3530,3530,3530,3530,0
|
|
20230801,113900,7492520,3530,3530,3530,3530,0
|
|
20230801,113800,7492520,3530,3530,3530,3530,0
|
|
20230801,113700,7492520,3530,3530,3530,3530,0
|
|
20230801,113600,7492520,3530,3530,3530,3530,0
|
|
20230801,113500,7492520,3530,3530,3530,3530,0
|
|
20230801,113400,7492520,3530,3530,3530,3530,0
|
|
20230801,113300,7492520,3530,3530,3530,3530,0
|
|
20230801,113200,7492520,3530,3530,3530,3530,0
|
|
20230801,113100,7492520,3530,3530,3530,3530,0
|
|
20230801,113000,7492520,3530,3540,3540,3530,514
|
|
20230801,112900,5676500,3610,3610,3610,3610,0
|
|
20230801,112800,5676500,3610,3610,3610,3610,0
|
|
20230801,112700,5676500,3610,3570,3610,3520,215
|
|
20230801,112600,4913035,3610,3610,3610,3610,0
|
|
20230801,112500,4913035,3610,3610,3610,3610,0
|
|
20230801,112400,4913035,3610,3610,3610,3610,0
|
|
20230801,112300,4913035,3610,3610,3610,3610,0
|
|
20230801,112200,4913035,3610,3610,3610,3610,0
|
|
20230801,112100,4913035,3610,3610,3610,3610,0
|
|
20230801,112000,4913035,3610,3610,3610,3610,0
|
|
20230801,111900,4913035,3610,3610,3610,3610,0
|
|
20230801,111800,4913035,3610,3610,3610,3610,0
|
|
20230801,111700,4913035,3610,3570,3610,3570,135
|
|
20230801,111600,4431045,3530,3530,3530,3530,0
|
|
20230801,111500,4431045,3530,3530,3530,3530,0
|
|
20230801,111400,4431045,3530,3530,3530,3530,0
|
|
20230801,111300,4431045,3530,3530,3530,3530,0
|
|
20230801,111200,4431045,3530,3530,3530,3530,0
|
|
20230801,111100,4431045,3530,3530,3530,3530,0
|
|
20230801,111000,4431045,3530,3530,3530,3530,0
|
|
20230801,110900,4431045,3530,3545,3545,3530,549
|
|
20230801,110800,2490815,3600,3600,3600,3600,0
|
|
20230801,110700,2490815,3600,3600,3600,3600,19
|
|
20230801,110600,2422415,3610,3610,3610,3610,0
|
|
20230801,110500,2422415,3610,3610,3610,3610,0
|
|
20230801,110400,2422415,3610,3610,3610,3610,0
|
|
20230801,110300,2422415,3610,3610,3610,3610,0
|
|
20230801,110200,2422415,3610,3610,3610,3610,0
|
|
20230801,110100,2422415,3610,3605,3610,3605,4
|
|
20230801,110000,2407985,3600,3600,3600,3600,1
|
|
20230801,105900,2404385,3600,3605,3605,3600,5
|
|
20230801,105800,2386365,3610,3610,3610,3610,0
|
|
20230801,105700,2386365,3610,3610,3610,3610,0
|
|
20230801,105600,2386365,3610,3610,3610,3610,0
|
|
20230801,105500,2386365,3610,3610,3610,3610,0
|
|
20230801,105400,2386365,3610,3610,3610,3610,0
|
|
20230801,105300,2386365,3610,3610,3610,3610,1
|
|
20230801,105200,2382755,3605,3605,3605,3605,0
|
|
20230801,105100,2382755,3605,3605,3605,3605,0
|
|
20230801,105000,2382755,3605,3605,3605,3605,0
|
|
20230801,104900,2382755,3605,3605,3605,3605,0
|
|
20230801,104800,2382755,3605,3605,3605,3605,0
|
|
20230801,104700,2382755,3605,3605,3605,3605,6
|
|
20230801,104600,2361125,3610,3610,3610,3610,0
|
|
20230801,104500,2361125,3610,3610,3610,3610,1
|
|
20230801,104400,2357515,3605,3605,3605,3605,4
|
|
20230801,104300,2343095,3610,3610,3610,3610,0
|
|
20230801,104200,2343095,3610,3610,3610,3610,0
|
|
20230801,104100,2343095,3610,3610,3610,3610,0
|
|
20230801,104000,2343095,3610,3610,3610,3610,0
|
|
20230801,103900,2343095,3610,3610,3610,3610,0
|
|
20230801,103800,2343095,3610,3610,3610,3610,0
|
|
20230801,103700,2343095,3610,3610,3610,3610,0
|
|
20230801,103600,2343095,3610,3610,3610,3610,0
|
|
20230801,103500,2343095,3610,3610,3610,3610,0
|
|
20230801,103400,2343095,3610,3610,3610,3610,0
|
|
20230801,103300,2343095,3610,3610,3610,3610,0
|
|
20230801,103200,2343095,3610,3610,3610,3610,0
|
|
20230801,103100,2343095,3610,3610,3610,3610,0
|
|
20230801,103000,2343095,3610,3610,3610,3610,0
|
|
20230801,102900,2343095,3610,3610,3610,3610,0
|
|
20230801,102800,2343095,3610,3610,3610,3610,0
|
|
20230801,102700,2343095,3610,3610,3610,3610,0
|
|
20230801,102600,2343095,3610,3610,3610,3610,0
|
|
20230801,102500,2343095,3610,3610,3610,3610,0
|
|
20230801,102400,2343095,3610,3610,3610,3610,0
|
|
20230801,102300,2343095,3610,3610,3610,3610,0
|
|
20230801,102200,2343095,3610,3610,3610,3610,0
|
|
20230801,102100,2343095,3610,3610,3610,3610,0
|
|
20230801,102000,2343095,3610,3610,3610,3610,0
|
|
20230801,101900,2343095,3610,3610,3610,3610,0
|
|
20230801,101800,2343095,3610,3610,3610,3610,0
|
|
20230801,101700,2343095,3610,3610,3610,3610,2
|
|
20230801,101600,2335875,3610,3610,3610,3610,0
|
|
20230801,101500,2335875,3610,3610,3610,3610,0
|
|
20230801,101400,2335875,3610,3610,3610,3610,0
|
|
20230801,101300,2335875,3610,3610,3610,3610,0
|
|
20230801,101200,2335875,3610,3610,3610,3610,0
|
|
20230801,101100,2335875,3610,3610,3610,3610,0
|
|
20230801,101000,2335875,3610,3610,3610,3610,0
|
|
20230801,100900,2335875,3610,3610,3610,3610,0
|
|
20230801,100800,2335875,3610,3610,3610,3610,0
|
|
20230801,100700,2335875,3610,3610,3610,3610,30
|
|
20230801,100600,2227575,3610,3610,3610,3610,0
|
|
20230801,100500,2227575,3610,3610,3610,3610,0
|
|
20230801,100400,2227575,3610,3610,3610,3610,0
|
|
20230801,100300,2227575,3610,3610,3610,3610,0
|
|
20230801,100200,2227575,3610,3610,3610,3610,0
|
|
20230801,100100,2227575,3610,3610,3610,3610,5
|
|
20230801,100000,2209525,3535,3535,3535,3535,0
|
|
20230801,095900,2209525,3535,3535,3535,3535,0
|
|
20230801,095800,2209525,3535,3535,3535,3535,0
|
|
20230801,095700,2209525,3535,3535,3535,3535,0
|
|
20230801,095600,2209525,3535,3535,3535,3535,0
|
|
20230801,095500,2209525,3535,3535,3535,3535,3
|
|
20230801,095400,2198920,3615,3615,3615,3615,0
|
|
20230801,095300,2198920,3615,3615,3615,3615,0
|
|
20230801,095200,2198920,3615,3615,3615,3615,0
|
|
20230801,095100,2198920,3615,3615,3615,3615,0
|
|
20230801,095000,2198920,3615,3615,3615,3615,0
|
|
20230801,094900,2198920,3615,3615,3615,3615,0
|
|
20230801,094800,2198920,3615,3615,3615,3615,0
|
|
20230801,094700,2198920,3615,3615,3615,3615,0
|
|
20230801,094600,2198920,3615,3615,3615,3615,0
|
|
20230801,094500,2198920,3615,3615,3615,3615,0
|
|
20230801,094400,2198920,3615,3615,3615,3615,0
|
|
20230801,094300,2198920,3615,3615,3615,3615,0
|
|
20230801,094200,2198920,3615,3610,3615,3610,7
|
|
20230801,094100,2173630,3610,3610,3610,3610,0
|
|
20230801,094000,2173630,3610,3610,3610,3610,0
|
|
20230801,093900,2173630,3610,3610,3610,3610,0
|
|
20230801,093800,2173630,3610,3610,3610,3610,0
|
|
20230801,093700,2173630,3610,3610,3610,3610,0
|
|
20230801,093600,2173630,3610,3610,3610,3610,0
|
|
20230801,093500,2173630,3610,3610,3610,3610,2
|
|
20230801,093400,2166410,3610,3610,3610,3610,0
|
|
20230801,093300,2166410,3610,3610,3610,3610,1
|
|
20230801,093200,2162800,3620,3620,3620,3620,0
|
|
20230801,093100,2162800,3620,3620,3620,3620,0
|
|
20230801,093000,2162800,3620,3620,3620,3620,0
|
|
20230801,092900,2162800,3620,3620,3620,3620,0
|
|
20230801,092800,2162800,3620,3620,3620,3620,0
|
|
20230801,092700,2162800,3620,3620,3620,3620,0
|
|
20230801,092600,2162800,3620,3620,3620,3620,0
|
|
20230801,092500,2162800,3620,3620,3620,3620,0
|
|
20230801,092400,2162800,3620,3620,3620,3620,0
|
|
20230801,092300,2162800,3620,3620,3620,3620,1
|
|
20230801,092200,2159180,3520,3615,3615,3520,200
|
|
20230801,092100,1448955,3620,3620,3620,3620,1
|
|
20230801,092000,1445335,3615,3615,3615,3615,0
|
|
20230801,091900,1445335,3615,3615,3615,3615,0
|
|
20230801,091800,1445335,3615,3615,3615,3615,3
|
|
20230801,091700,1434490,3615,3615,3615,3615,3
|
|
20230801,091600,1423645,3615,3615,3615,3615,0
|
|
20230801,091500,1423645,3615,3615,3615,3615,0
|
|
20230801,091400,1423645,3615,3615,3615,3615,0
|
|
20230801,091300,1423645,3615,3615,3615,3615,0
|
|
20230801,091200,1423645,3615,3615,3615,3615,10
|
|
20230801,091100,1387495,3620,3620,3620,3620,1
|
|
20230801,091000,1383875,3620,3620,3620,3620,1
|
|
20230801,090900,1380255,3615,3615,3615,3615,0
|
|
20230801,090800,1380255,3615,3615,3615,3615,10
|
|
20230801,090700,1344105,3620,3620,3620,3620,0
|
|
20230801,090600,1344105,3620,3620,3620,3620,0
|
|
20230801,090500,1344105,3620,3620,3620,3620,0
|
|
20230801,090400,1344105,3620,3605,3620,3605,143
|
|
20230801,090300,827785,3575,3535,3575,3535,150
|
|
20230801,090200,296775,3535,3535,3535,3535,11
|
|
20230801,090100,257890,3535,3535,3535,3535,25
|
|
20230801,090000,169515,3535,3530,3535,3530,48
|