670 lines
30 KiB
CSV
670 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200700,2727685,3745,3745,3745,3745,1
|
|
20230830,200600,2727685,3745,3745,3745,3745,0
|
|
20230830,200500,2727685,3745,3745,3745,3745,0
|
|
20230830,200400,2727685,3745,3745,3745,3745,0
|
|
20230830,200300,2727685,3745,3745,3745,3745,0
|
|
20230830,200200,2727685,3745,3745,3745,3745,0
|
|
20230830,200100,2727685,3745,3745,3745,3745,0
|
|
20230830,200000,2727685,3745,3745,3745,3745,0
|
|
20230830,195900,2727685,3745,3745,3745,3745,0
|
|
20230830,195800,2727685,3745,3745,3745,3745,0
|
|
20230830,195700,2727685,3745,3745,3745,3745,0
|
|
20230830,195600,2727685,3745,3745,3745,3745,0
|
|
20230830,195500,2727685,3745,3745,3745,3745,0
|
|
20230830,195400,2727685,3745,3745,3745,3745,0
|
|
20230830,195300,2727685,3745,3745,3745,3745,0
|
|
20230830,195200,2727685,3745,3745,3745,3745,0
|
|
20230830,195100,2727685,3745,3745,3745,3745,0
|
|
20230830,195000,2727685,3745,3745,3745,3745,0
|
|
20230830,194900,2727685,3745,3745,3745,3745,0
|
|
20230830,194800,2727685,3745,3745,3745,3745,0
|
|
20230830,194700,2727685,3745,3745,3745,3745,0
|
|
20230830,194600,2727685,3745,3745,3745,3745,0
|
|
20230830,194500,2727685,3745,3745,3745,3745,0
|
|
20230830,194400,2727685,3745,3745,3745,3745,0
|
|
20230830,194300,2727685,3745,3745,3745,3745,0
|
|
20230830,194200,2727685,3745,3745,3745,3745,0
|
|
20230830,194100,2727685,3745,3745,3745,3745,0
|
|
20230830,194000,2727685,3745,3745,3745,3745,0
|
|
20230830,193900,2727685,3745,3745,3745,3745,0
|
|
20230830,193800,2727685,3745,3745,3745,3745,0
|
|
20230830,193700,2727685,3745,3745,3745,3745,1
|
|
20230830,193600,2727685,3745,3745,3745,3745,0
|
|
20230830,193500,2727685,3745,3745,3745,3745,0
|
|
20230830,193400,2727685,3745,3745,3745,3745,0
|
|
20230830,193300,2727685,3745,3745,3745,3745,0
|
|
20230830,193200,2727685,3745,3745,3745,3745,0
|
|
20230830,193100,2727685,3745,3745,3745,3745,0
|
|
20230830,193000,2727685,3745,3745,3745,3745,0
|
|
20230830,192900,2727685,3745,3745,3745,3745,0
|
|
20230830,192800,2727685,3745,3745,3745,3745,0
|
|
20230830,192700,2727685,3745,3745,3745,3745,0
|
|
20230830,192600,2727685,3745,3745,3745,3745,0
|
|
20230830,192500,2727685,3745,3745,3745,3745,0
|
|
20230830,192400,2727685,3745,3745,3745,3745,0
|
|
20230830,192300,2727685,3745,3745,3745,3745,0
|
|
20230830,192200,2727685,3745,3745,3745,3745,0
|
|
20230830,192100,2727685,3745,3745,3745,3745,0
|
|
20230830,192000,2727685,3745,3745,3745,3745,0
|
|
20230830,191900,2727685,3745,3745,3745,3745,0
|
|
20230830,191800,2727685,3745,3745,3745,3745,0
|
|
20230830,191700,2727685,3745,3745,3745,3745,0
|
|
20230830,191600,2727685,3745,3745,3745,3745,0
|
|
20230830,191500,2727685,3745,3745,3745,3745,0
|
|
20230830,191400,2727685,3745,3745,3745,3745,0
|
|
20230830,191300,2727685,3745,3745,3745,3745,0
|
|
20230830,191200,2727685,3745,3745,3745,3745,0
|
|
20230830,191100,2727685,3745,3745,3745,3745,0
|
|
20230830,191000,2727685,3745,3745,3745,3745,0
|
|
20230830,190900,2727685,3745,3745,3745,3745,0
|
|
20230830,190800,2727685,3745,3745,3745,3745,0
|
|
20230830,190700,2727685,3745,3745,3745,3745,1
|
|
20230830,190600,2727685,3745,3745,3745,3745,0
|
|
20230830,190500,2727685,3745,3745,3745,3745,0
|
|
20230830,190400,2727685,3745,3745,3745,3745,0
|
|
20230830,190300,2727685,3745,3745,3745,3745,0
|
|
20230830,190200,2727685,3745,3745,3745,3745,0
|
|
20230830,190100,2727685,3745,3745,3745,3745,0
|
|
20230830,190000,2727685,3745,3745,3745,3745,0
|
|
20230830,185900,2727685,3745,3745,3745,3745,0
|
|
20230830,185800,2727685,3745,3745,3745,3745,0
|
|
20230830,185700,2727685,3745,3745,3745,3745,0
|
|
20230830,185600,2727685,3745,3745,3745,3745,0
|
|
20230830,185500,2727685,3745,3745,3745,3745,0
|
|
20230830,185400,2727685,3745,3745,3745,3745,0
|
|
20230830,185300,2727685,3745,3745,3745,3745,0
|
|
20230830,185200,2727685,3745,3745,3745,3745,0
|
|
20230830,185100,2727685,3745,3745,3745,3745,0
|
|
20230830,185000,2727685,3745,3745,3745,3745,0
|
|
20230830,184900,2727685,3745,3745,3745,3745,0
|
|
20230830,184800,2727685,3745,3745,3745,3745,0
|
|
20230830,184700,2727685,3745,3745,3745,3745,0
|
|
20230830,184600,2727685,3745,3745,3745,3745,0
|
|
20230830,184500,2727685,3745,3745,3745,3745,0
|
|
20230830,184400,2727685,3745,3745,3745,3745,0
|
|
20230830,184300,2727685,3745,3745,3745,3745,0
|
|
20230830,184200,2727685,3745,3745,3745,3745,0
|
|
20230830,184100,2727685,3745,3745,3745,3745,0
|
|
20230830,184000,2727685,3745,3745,3745,3745,0
|
|
20230830,183900,2727685,3745,3745,3745,3745,0
|
|
20230830,183800,2727685,3745,3745,3745,3745,0
|
|
20230830,183700,2727685,3745,3745,3745,3745,1
|
|
20230830,183600,2727685,3745,3745,3745,3745,0
|
|
20230830,183500,2727685,3745,3745,3745,3745,0
|
|
20230830,183400,2727685,3745,3745,3745,3745,0
|
|
20230830,183300,2727685,3745,3745,3745,3745,0
|
|
20230830,183200,2727685,3745,3745,3745,3745,0
|
|
20230830,183100,2727685,3745,3745,3745,3745,0
|
|
20230830,183000,2727685,3745,3745,3745,3745,0
|
|
20230830,182900,2727685,3745,3745,3745,3745,0
|
|
20230830,182800,2727685,3745,3745,3745,3745,0
|
|
20230830,182700,2727685,3745,3745,3745,3745,0
|
|
20230830,182600,2727685,3745,3745,3745,3745,0
|
|
20230830,182500,2727685,3745,3745,3745,3745,0
|
|
20230830,182400,2727685,3745,3745,3745,3745,0
|
|
20230830,182300,2727685,3745,3745,3745,3745,0
|
|
20230830,182200,2727685,3745,3745,3745,3745,0
|
|
20230830,182100,2727685,3745,3745,3745,3745,0
|
|
20230830,182000,2727685,3745,3745,3745,3745,0
|
|
20230830,181900,2727685,3745,3745,3745,3745,0
|
|
20230830,181800,2727685,3745,3745,3745,3745,0
|
|
20230830,181700,2727685,3745,3745,3745,3745,0
|
|
20230830,181600,2727685,3745,3745,3745,3745,0
|
|
20230830,181500,2727685,3745,3745,3745,3745,0
|
|
20230830,181400,2727685,3745,3745,3745,3745,0
|
|
20230830,181300,2727685,3745,3745,3745,3745,0
|
|
20230830,181200,2727685,3745,3745,3745,3745,0
|
|
20230830,181100,2727685,3745,3745,3745,3745,0
|
|
20230830,181000,2727685,3745,3745,3745,3745,0
|
|
20230830,180900,2727685,3745,3745,3745,3745,0
|
|
20230830,180800,2727685,3745,3745,3745,3745,0
|
|
20230830,180700,2727685,3745,3745,3745,3745,1
|
|
20230830,180600,2727685,3745,3745,3745,3745,0
|
|
20230830,180500,2727685,3745,3745,3745,3745,0
|
|
20230830,180400,2727685,3745,3745,3745,3745,0
|
|
20230830,180300,2727685,3745,3745,3745,3745,0
|
|
20230830,180200,2727685,3745,3745,3745,3745,0
|
|
20230830,180100,2727685,3745,3745,3745,3745,0
|
|
20230830,180000,2727685,3745,3745,3745,3745,0
|
|
20230830,175900,2727685,3745,3745,3745,3745,0
|
|
20230830,175800,2727685,3745,3745,3745,3745,0
|
|
20230830,175700,2727685,3745,3745,3745,3745,0
|
|
20230830,175600,2727685,3745,3745,3745,3745,0
|
|
20230830,175500,2727685,3745,3745,3745,3745,0
|
|
20230830,175400,2727685,3745,3745,3745,3745,0
|
|
20230830,175300,2727685,3745,3745,3745,3745,0
|
|
20230830,175200,2727685,3745,3745,3745,3745,0
|
|
20230830,175100,2727685,3745,3745,3745,3745,0
|
|
20230830,175000,2727685,3745,3745,3745,3745,0
|
|
20230830,174900,2727685,3745,3745,3745,3745,0
|
|
20230830,174800,2727685,3745,3745,3745,3745,0
|
|
20230830,174700,2727685,3745,3745,3745,3745,0
|
|
20230830,174600,2727685,3745,3745,3745,3745,0
|
|
20230830,174500,2727685,3745,3745,3745,3745,0
|
|
20230830,174400,2727685,3745,3745,3745,3745,0
|
|
20230830,174300,2727685,3745,3745,3745,3745,0
|
|
20230830,174200,2727685,3745,3745,3745,3745,0
|
|
20230830,174100,2727685,3745,3745,3745,3745,0
|
|
20230830,174000,2727685,3745,3745,3745,3745,0
|
|
20230830,173900,2727685,3745,3745,3745,3745,0
|
|
20230830,173800,2727685,3745,3745,3745,3745,0
|
|
20230830,173700,2727685,3745,3745,3745,3745,1
|
|
20230830,173600,2727685,3745,3745,3745,3745,0
|
|
20230830,173500,2727685,3745,3745,3745,3745,0
|
|
20230830,173400,2727685,3745,3745,3745,3745,0
|
|
20230830,173300,2727685,3745,3745,3745,3745,0
|
|
20230830,173200,2727685,3745,3745,3745,3745,0
|
|
20230830,173100,2727685,3745,3745,3745,3745,0
|
|
20230830,173000,2727685,3745,3745,3745,3745,0
|
|
20230830,172900,2727685,3745,3745,3745,3745,0
|
|
20230830,172800,2727685,3745,3745,3745,3745,0
|
|
20230830,172700,2727685,3745,3745,3745,3745,0
|
|
20230830,172600,2727685,3745,3745,3745,3745,0
|
|
20230830,172500,2727685,3745,3745,3745,3745,0
|
|
20230830,172400,2727685,3745,3745,3745,3745,0
|
|
20230830,172300,2727685,3745,3745,3745,3745,0
|
|
20230830,172200,2727685,3745,3745,3745,3745,0
|
|
20230830,172100,2727685,3745,3745,3745,3745,0
|
|
20230830,172000,2727685,3745,3745,3745,3745,0
|
|
20230830,171900,2727685,3745,3745,3745,3745,0
|
|
20230830,171800,2727685,3745,3745,3745,3745,0
|
|
20230830,171700,2727685,3745,3745,3745,3745,0
|
|
20230830,171600,2727685,3745,3745,3745,3745,0
|
|
20230830,171500,2727685,3745,3745,3745,3745,0
|
|
20230830,171400,2727685,3745,3745,3745,3745,0
|
|
20230830,171300,2727685,3745,3745,3745,3745,0
|
|
20230830,171200,2727685,3745,3745,3745,3745,0
|
|
20230830,171100,2727685,3745,3745,3745,3745,0
|
|
20230830,171000,2727685,3745,3745,3745,3745,0
|
|
20230830,170900,2727685,3745,3745,3745,3745,0
|
|
20230830,170800,2727685,3745,3745,3745,3745,0
|
|
20230830,170700,2727685,3745,3745,3745,3745,1
|
|
20230830,170600,2727685,3745,3745,3745,3745,0
|
|
20230830,170500,2727685,3745,3745,3745,3745,0
|
|
20230830,170400,2727685,3745,3745,3745,3745,0
|
|
20230830,170300,2727685,3745,3745,3745,3745,0
|
|
20230830,170200,2727685,3745,3745,3745,3745,0
|
|
20230830,170100,2727685,3745,3745,3745,3745,0
|
|
20230830,170000,2727685,3745,3745,3745,3745,0
|
|
20230830,165900,2727685,3745,3745,3745,3745,0
|
|
20230830,165800,2727685,3745,3745,3745,3745,0
|
|
20230830,165700,2727685,3745,3745,3745,3745,0
|
|
20230830,165600,2727685,3745,3745,3745,3745,0
|
|
20230830,165500,2727685,3745,3745,3745,3745,0
|
|
20230830,165400,2727685,3745,3745,3745,3745,0
|
|
20230830,165300,2727685,3745,3745,3745,3745,0
|
|
20230830,165200,2727685,3745,3745,3745,3745,0
|
|
20230830,165100,2727685,3745,3745,3745,3745,0
|
|
20230830,165000,2727685,3745,3745,3745,3745,0
|
|
20230830,164900,2727685,3745,3745,3745,3745,0
|
|
20230830,164800,2727685,3745,3745,3745,3745,0
|
|
20230830,164700,2727685,3745,3745,3745,3745,0
|
|
20230830,164600,2727685,3745,3745,3745,3745,0
|
|
20230830,164500,2727685,3745,3745,3745,3745,0
|
|
20230830,164400,2727685,3745,3745,3745,3745,0
|
|
20230830,164300,2727685,3745,3745,3745,3745,0
|
|
20230830,164200,2727685,3745,3745,3745,3745,0
|
|
20230830,164100,2727685,3745,3745,3745,3745,0
|
|
20230830,164000,2727685,3745,3745,3745,3745,0
|
|
20230830,163900,2727685,3745,3745,3745,3745,0
|
|
20230830,163800,2727685,3745,3745,3745,3745,0
|
|
20230830,163700,2727685,3745,3745,3745,3745,1
|
|
20230830,163600,2727685,3745,3745,3745,3745,0
|
|
20230830,163500,2727685,3745,3745,3745,3745,0
|
|
20230830,163400,2727685,3745,3745,3745,3745,0
|
|
20230830,163300,2727685,3745,3745,3745,3745,0
|
|
20230830,163200,2727685,3745,3745,3745,3745,0
|
|
20230830,163100,2727685,3745,3745,3745,3745,0
|
|
20230830,163000,2727685,3745,3745,3745,3745,0
|
|
20230830,162900,2727685,3745,3745,3745,3745,0
|
|
20230830,162800,2727685,3745,3745,3745,3745,0
|
|
20230830,162700,2727685,3745,3745,3745,3745,0
|
|
20230830,162600,2727685,3745,3745,3745,3745,0
|
|
20230830,162500,2727685,3745,3745,3745,3745,0
|
|
20230830,162400,2727685,3745,3745,3745,3745,0
|
|
20230830,162300,2727685,3745,3745,3745,3745,0
|
|
20230830,162200,2727685,3745,3745,3745,3745,0
|
|
20230830,162100,2727685,3745,3745,3745,3745,0
|
|
20230830,162000,2727685,3745,3745,3745,3745,0
|
|
20230830,161900,2727685,3745,3745,3745,3745,0
|
|
20230830,161800,2727685,3745,3745,3745,3745,0
|
|
20230830,161700,2727685,3745,3745,3745,3745,0
|
|
20230830,161600,2727685,3745,3745,3745,3745,0
|
|
20230830,161500,2727685,3745,3745,3745,3745,0
|
|
20230830,161400,2727685,3745,3745,3745,3745,0
|
|
20230830,161300,2727685,3745,3745,3745,3745,0
|
|
20230830,161200,2727685,3745,3745,3745,3745,0
|
|
20230830,161100,2727685,3745,3745,3745,3745,0
|
|
20230830,161000,2727685,3745,3745,3745,3745,0
|
|
20230830,160900,2727685,3745,3745,3745,3745,0
|
|
20230830,160800,2727685,3745,3745,3745,3745,0
|
|
20230830,160700,2727685,3745,3745,3745,3745,1
|
|
20230830,160600,2727685,3745,3745,3745,3745,0
|
|
20230830,160500,2727685,3745,3745,3745,3745,0
|
|
20230830,160400,2727685,3745,3745,3745,3745,0
|
|
20230830,160300,2727685,3745,3745,3745,3745,0
|
|
20230830,160200,2727685,3745,3745,3745,3745,0
|
|
20230830,160100,2727685,3745,3745,3745,3745,0
|
|
20230830,160000,2727685,3745,3745,3745,3745,0
|
|
20230830,155900,2727685,3745,3745,3745,3745,0
|
|
20230830,155800,2727685,3745,3745,3745,3745,0
|
|
20230830,155700,2727685,3745,3745,3745,3745,0
|
|
20230830,155600,2727685,3745,3745,3745,3745,0
|
|
20230830,155500,2727685,3745,3745,3745,3745,0
|
|
20230830,155400,2727685,3745,3745,3745,3745,0
|
|
20230830,155300,2727685,3745,3745,3745,3745,0
|
|
20230830,155200,2727685,3745,3745,3745,3745,0
|
|
20230830,155100,2727685,3745,3745,3745,3745,0
|
|
20230830,155000,2727685,3745,3745,3745,3745,0
|
|
20230830,154900,2727685,3745,3745,3745,3745,0
|
|
20230830,154800,2727685,3745,3745,3745,3745,0
|
|
20230830,154700,2727685,3745,3745,3745,3745,0
|
|
20230830,154600,2727685,3745,3745,3745,3745,0
|
|
20230830,154500,2727685,3745,3745,3745,3745,0
|
|
20230830,154400,2727685,3745,3745,3745,3745,0
|
|
20230830,154300,2727685,3745,3745,3745,3745,0
|
|
20230830,154200,2727685,3745,3745,3745,3745,0
|
|
20230830,154100,2727685,3745,3745,3745,3745,0
|
|
20230830,154000,2727685,3745,3745,3745,3745,0
|
|
20230830,153900,2727685,3745,3745,3745,3745,0
|
|
20230830,153800,2727685,3745,3745,3745,3745,0
|
|
20230830,153700,2727685,3745,3745,3745,3745,1
|
|
20230830,153600,2727685,3745,3745,3745,3745,0
|
|
20230830,153500,2727685,3745,3745,3745,3745,0
|
|
20230830,153400,2727685,3745,3745,3745,3745,0
|
|
20230830,153300,2727685,3745,3745,3745,3745,0
|
|
20230830,153200,2727685,3745,3745,3745,3745,0
|
|
20230830,153100,2727685,3745,3745,3745,3745,0
|
|
20230830,153000,2727685,3745,3745,3745,3745,1
|
|
20230830,152900,2723940,3745,3745,3745,3745,0
|
|
20230830,152800,2723940,3745,3745,3745,3745,0
|
|
20230830,152700,2723940,3745,3745,3745,3745,0
|
|
20230830,152600,2723940,3745,3745,3745,3745,0
|
|
20230830,152500,2723940,3745,3745,3745,3745,0
|
|
20230830,152400,2723940,3745,3745,3745,3745,0
|
|
20230830,152300,2723940,3745,3745,3745,3745,0
|
|
20230830,152200,2723940,3745,3745,3745,3745,0
|
|
20230830,152100,2723940,3745,3745,3745,3745,0
|
|
20230830,152000,2723940,3745,3745,3745,3745,0
|
|
20230830,151900,2723940,3745,3745,3745,3745,0
|
|
20230830,151800,2723940,3745,3745,3745,3745,0
|
|
20230830,151700,2723940,3745,3745,3745,3745,0
|
|
20230830,151600,2723940,3745,3745,3745,3745,0
|
|
20230830,151500,2723940,3745,3745,3745,3745,0
|
|
20230830,151400,2723940,3745,3745,3745,3745,0
|
|
20230830,151300,2723940,3745,3745,3745,3745,0
|
|
20230830,151200,2723940,3745,3745,3745,3745,0
|
|
20230830,151100,2723940,3745,3745,3745,3745,0
|
|
20230830,151000,2723940,3745,3745,3745,3745,0
|
|
20230830,150900,2723940,3745,3745,3745,3745,0
|
|
20230830,150800,2723940,3745,3745,3745,3745,0
|
|
20230830,150700,2723940,3745,3745,3745,3745,0
|
|
20230830,150600,2723940,3745,3745,3745,3745,0
|
|
20230830,150500,2723940,3745,3745,3745,3745,0
|
|
20230830,150400,2723940,3745,3745,3745,3745,0
|
|
20230830,150300,2723940,3745,3745,3745,3745,0
|
|
20230830,150200,2723940,3745,3745,3745,3745,0
|
|
20230830,150100,2723940,3745,3745,3745,3745,0
|
|
20230830,150000,2723940,3745,3745,3745,3745,0
|
|
20230830,145900,2723940,3745,3745,3745,3745,0
|
|
20230830,145800,2723940,3745,3745,3745,3745,0
|
|
20230830,145700,2723940,3745,3745,3745,3745,0
|
|
20230830,145600,2723940,3745,3745,3745,3745,0
|
|
20230830,145500,2723940,3745,3745,3745,3745,0
|
|
20230830,145400,2723940,3745,3745,3745,3745,0
|
|
20230830,145300,2723940,3745,3745,3745,3745,0
|
|
20230830,145200,2723940,3745,3745,3745,3745,0
|
|
20230830,145100,2723940,3745,3745,3745,3745,2
|
|
20230830,145000,2716450,3745,3745,3745,3745,0
|
|
20230830,144900,2716450,3745,3745,3745,3745,0
|
|
20230830,144800,2716450,3745,3745,3745,3745,0
|
|
20230830,144700,2716450,3745,3745,3745,3745,0
|
|
20230830,144600,2716450,3745,3745,3745,3745,0
|
|
20230830,144500,2716450,3745,3745,3745,3745,0
|
|
20230830,144400,2716450,3745,3745,3745,3745,0
|
|
20230830,144300,2716450,3745,3745,3745,3745,0
|
|
20230830,144200,2716450,3745,3745,3745,3745,0
|
|
20230830,144100,2716450,3745,3745,3745,3745,0
|
|
20230830,144000,2716450,3745,3745,3745,3745,0
|
|
20230830,143900,2716450,3745,3745,3745,3745,0
|
|
20230830,143800,2716450,3745,3745,3745,3745,0
|
|
20230830,143700,2716450,3745,3745,3745,3745,0
|
|
20230830,143600,2716450,3745,3745,3745,3745,0
|
|
20230830,143500,2716450,3745,3745,3745,3745,0
|
|
20230830,143400,2716450,3745,3745,3745,3745,0
|
|
20230830,143300,2716450,3745,3745,3745,3745,0
|
|
20230830,143200,2716450,3745,3745,3745,3745,0
|
|
20230830,143100,2716450,3745,3745,3745,3745,0
|
|
20230830,143000,2716450,3745,3745,3745,3745,0
|
|
20230830,142900,2716450,3745,3745,3745,3745,0
|
|
20230830,142800,2716450,3745,3745,3745,3745,0
|
|
20230830,142700,2716450,3745,3745,3745,3745,0
|
|
20230830,142600,2716450,3745,3745,3745,3745,0
|
|
20230830,142500,2716450,3745,3745,3745,3745,0
|
|
20230830,142400,2716450,3745,3745,3745,3745,0
|
|
20230830,142300,2716450,3745,3745,3745,3745,0
|
|
20230830,142200,2716450,3745,3745,3745,3745,0
|
|
20230830,142100,2716450,3745,3745,3745,3745,0
|
|
20230830,142000,2716450,3745,3745,3745,3745,0
|
|
20230830,141900,2716450,3745,3745,3745,3745,0
|
|
20230830,141800,2716450,3745,3745,3745,3745,0
|
|
20230830,141700,2716450,3745,3745,3745,3745,0
|
|
20230830,141600,2716450,3745,3745,3745,3745,0
|
|
20230830,141500,2716450,3745,3745,3745,3745,0
|
|
20230830,141400,2716450,3745,3745,3745,3745,0
|
|
20230830,141300,2716450,3745,3745,3745,3745,0
|
|
20230830,141200,2716450,3745,3745,3745,3745,0
|
|
20230830,141100,2716450,3745,3745,3745,3745,0
|
|
20230830,141000,2716450,3745,3745,3745,3745,0
|
|
20230830,140900,2716450,3745,3745,3745,3745,0
|
|
20230830,140800,2716450,3745,3745,3745,3745,0
|
|
20230830,140700,2716450,3745,3745,3745,3745,0
|
|
20230830,140600,2716450,3745,3745,3745,3745,0
|
|
20230830,140500,2716450,3745,3745,3745,3745,0
|
|
20230830,140400,2716450,3745,3745,3745,3745,0
|
|
20230830,140300,2716450,3745,3745,3745,3745,0
|
|
20230830,140200,2716450,3745,3745,3745,3745,0
|
|
20230830,140100,2716450,3745,3745,3745,3745,0
|
|
20230830,140000,2716450,3745,3745,3745,3745,0
|
|
20230830,135900,2716450,3745,3745,3745,3745,0
|
|
20230830,135800,2716450,3745,3745,3745,3745,0
|
|
20230830,135700,2716450,3745,3745,3745,3745,0
|
|
20230830,135600,2716450,3745,3745,3745,3745,0
|
|
20230830,135500,2716450,3745,3745,3745,3745,0
|
|
20230830,135400,2716450,3745,3745,3745,3745,0
|
|
20230830,135300,2716450,3745,3745,3745,3745,0
|
|
20230830,135200,2716450,3745,3745,3745,3745,0
|
|
20230830,135100,2716450,3745,3745,3745,3745,0
|
|
20230830,135000,2716450,3745,3745,3745,3745,0
|
|
20230830,134900,2716450,3745,3745,3745,3745,0
|
|
20230830,134800,2716450,3745,3745,3745,3745,0
|
|
20230830,134700,2716450,3745,3745,3745,3745,0
|
|
20230830,134600,2716450,3745,3745,3745,3745,0
|
|
20230830,134500,2716450,3745,3745,3745,3745,0
|
|
20230830,134400,2716450,3745,3745,3745,3745,0
|
|
20230830,134300,2716450,3745,3745,3745,3745,0
|
|
20230830,134200,2716450,3745,3745,3745,3745,0
|
|
20230830,134100,2716450,3745,3745,3745,3745,0
|
|
20230830,134000,2716450,3745,3745,3745,3745,0
|
|
20230830,133900,2716450,3745,3745,3745,3745,0
|
|
20230830,133800,2716450,3745,3745,3745,3745,0
|
|
20230830,133700,2716450,3745,3745,3745,3745,0
|
|
20230830,133600,2716450,3745,3745,3745,3745,0
|
|
20230830,133500,2716450,3745,3745,3745,3745,0
|
|
20230830,133400,2716450,3745,3745,3745,3745,0
|
|
20230830,133300,2716450,3745,3745,3745,3745,0
|
|
20230830,133200,2716450,3745,3745,3745,3745,0
|
|
20230830,133100,2716450,3745,3745,3745,3745,0
|
|
20230830,133000,2716450,3745,3745,3745,3745,0
|
|
20230830,132900,2716450,3745,3745,3745,3745,0
|
|
20230830,132800,2716450,3745,3745,3745,3745,0
|
|
20230830,132700,2716450,3745,3745,3745,3745,0
|
|
20230830,132600,2716450,3745,3720,3745,3720,43
|
|
20230830,132500,2556430,3720,3720,3720,3720,0
|
|
20230830,132400,2556430,3720,3720,3720,3720,0
|
|
20230830,132300,2556430,3720,3720,3720,3720,0
|
|
20230830,132200,2556430,3720,3720,3720,3720,31
|
|
20230830,132100,2441110,3740,3740,3740,3740,0
|
|
20230830,132000,2441110,3740,3740,3740,3740,0
|
|
20230830,131900,2441110,3740,3740,3740,3740,0
|
|
20230830,131800,2441110,3740,3740,3740,3740,0
|
|
20230830,131700,2441110,3740,3740,3740,3740,0
|
|
20230830,131600,2441110,3740,3740,3740,3740,0
|
|
20230830,131500,2441110,3740,3740,3740,3740,0
|
|
20230830,131400,2441110,3740,3740,3740,3740,0
|
|
20230830,131300,2441110,3740,3740,3740,3740,0
|
|
20230830,131200,2441110,3740,3740,3740,3740,0
|
|
20230830,131100,2441110,3740,3740,3740,3740,0
|
|
20230830,131000,2441110,3740,3740,3740,3740,0
|
|
20230830,130900,2441110,3740,3740,3740,3740,0
|
|
20230830,130800,2441110,3740,3740,3740,3740,0
|
|
20230830,130700,2441110,3740,3740,3740,3740,0
|
|
20230830,130600,2441110,3740,3740,3740,3740,0
|
|
20230830,130500,2441110,3740,3740,3740,3740,0
|
|
20230830,130400,2441110,3740,3740,3740,3740,0
|
|
20230830,130300,2441110,3740,3740,3740,3740,0
|
|
20230830,130200,2441110,3740,3740,3740,3740,0
|
|
20230830,130100,2441110,3740,3740,3740,3740,0
|
|
20230830,130000,2441110,3740,3740,3740,3740,0
|
|
20230830,125900,2441110,3740,3740,3740,3740,0
|
|
20230830,125800,2441110,3740,3720,3740,3720,23
|
|
20230830,125700,2355510,3720,3720,3720,3720,0
|
|
20230830,125600,2355510,3720,3720,3720,3720,5
|
|
20230830,125500,2336910,3745,3745,3745,3745,0
|
|
20230830,125400,2336910,3745,3745,3745,3745,0
|
|
20230830,125300,2336910,3745,3745,3745,3745,0
|
|
20230830,125200,2336910,3745,3745,3745,3745,0
|
|
20230830,125100,2336910,3745,3745,3745,3745,0
|
|
20230830,125000,2336910,3745,3745,3745,3745,0
|
|
20230830,124900,2336910,3745,3745,3745,3745,73
|
|
20230830,124800,2063525,3720,3720,3720,3720,0
|
|
20230830,124700,2063525,3720,3720,3720,3720,0
|
|
20230830,124600,2063525,3720,3720,3720,3720,0
|
|
20230830,124500,2063525,3720,3720,3720,3720,0
|
|
20230830,124400,2063525,3720,3720,3720,3720,0
|
|
20230830,124300,2063525,3720,3720,3720,3720,0
|
|
20230830,124200,2063525,3720,3720,3720,3720,0
|
|
20230830,124100,2063525,3720,3720,3720,3720,0
|
|
20230830,124000,2063525,3720,3720,3720,3720,0
|
|
20230830,123900,2063525,3720,3720,3720,3720,0
|
|
20230830,123800,2063525,3720,3720,3720,3720,0
|
|
20230830,123700,2063525,3720,3720,3720,3720,0
|
|
20230830,123600,2063525,3720,3720,3720,3720,0
|
|
20230830,123500,2063525,3720,3720,3720,3720,0
|
|
20230830,123400,2063525,3720,3720,3720,3720,0
|
|
20230830,123300,2063525,3720,3720,3720,3720,0
|
|
20230830,123200,2063525,3720,3720,3720,3720,0
|
|
20230830,123100,2063525,3720,3720,3720,3720,0
|
|
20230830,123000,2063525,3720,3720,3720,3720,0
|
|
20230830,122900,2063525,3720,3720,3720,3720,0
|
|
20230830,122800,2063525,3720,3720,3720,3720,0
|
|
20230830,122700,2063525,3720,3725,3725,3720,10
|
|
20230830,122600,2026295,3745,3745,3745,3745,0
|
|
20230830,122500,2026295,3745,3745,3745,3745,0
|
|
20230830,122400,2026295,3745,3745,3745,3745,0
|
|
20230830,122300,2026295,3745,3745,3745,3745,0
|
|
20230830,122200,2026295,3745,3745,3745,3745,0
|
|
20230830,122100,2026295,3745,3745,3745,3745,0
|
|
20230830,122000,2026295,3745,3745,3745,3745,0
|
|
20230830,121900,2026295,3745,3745,3745,3745,0
|
|
20230830,121800,2026295,3745,3745,3745,3745,0
|
|
20230830,121700,2026295,3745,3745,3745,3745,0
|
|
20230830,121600,2026295,3745,3745,3745,3745,0
|
|
20230830,121500,2026295,3745,3745,3745,3745,0
|
|
20230830,121400,2026295,3745,3745,3745,3745,0
|
|
20230830,121300,2026295,3745,3745,3745,3745,0
|
|
20230830,121200,2026295,3745,3745,3745,3745,0
|
|
20230830,121100,2026295,3745,3745,3745,3745,0
|
|
20230830,121000,2026295,3745,3745,3745,3745,0
|
|
20230830,120900,2026295,3745,3745,3745,3745,0
|
|
20230830,120800,2026295,3745,3745,3745,3745,0
|
|
20230830,120700,2026295,3745,3745,3745,3745,0
|
|
20230830,120600,2026295,3745,3745,3745,3745,0
|
|
20230830,120500,2026295,3745,3745,3745,3745,0
|
|
20230830,120400,2026295,3745,3745,3745,3745,0
|
|
20230830,120300,2026295,3745,3745,3745,3745,0
|
|
20230830,120200,2026295,3745,3745,3745,3745,0
|
|
20230830,120100,2026295,3745,3745,3745,3745,0
|
|
20230830,120000,2026295,3745,3745,3745,3745,0
|
|
20230830,115900,2026295,3745,3745,3745,3745,0
|
|
20230830,115800,2026295,3745,3745,3745,3745,0
|
|
20230830,115700,2026295,3745,3745,3745,3745,0
|
|
20230830,115600,2026295,3745,3745,3745,3745,0
|
|
20230830,115500,2026295,3745,3745,3745,3745,0
|
|
20230830,115400,2026295,3745,3745,3745,3745,0
|
|
20230830,115300,2026295,3745,3745,3745,3745,0
|
|
20230830,115200,2026295,3745,3745,3745,3745,0
|
|
20230830,115100,2026295,3745,3745,3745,3745,0
|
|
20230830,115000,2026295,3745,3745,3745,3745,0
|
|
20230830,114900,2026295,3745,3745,3745,3745,0
|
|
20230830,114800,2026295,3745,3745,3745,3745,0
|
|
20230830,114700,2026295,3745,3745,3745,3745,0
|
|
20230830,114600,2026295,3745,3745,3745,3745,0
|
|
20230830,114500,2026295,3745,3745,3745,3745,0
|
|
20230830,114400,2026295,3745,3745,3745,3745,0
|
|
20230830,114300,2026295,3745,3745,3745,3745,0
|
|
20230830,114200,2026295,3745,3745,3745,3745,0
|
|
20230830,114100,2026295,3745,3745,3745,3745,0
|
|
20230830,114000,2026295,3745,3745,3745,3745,0
|
|
20230830,113900,2026295,3745,3745,3745,3745,0
|
|
20230830,113800,2026295,3745,3745,3745,3745,0
|
|
20230830,113700,2026295,3745,3745,3745,3745,0
|
|
20230830,113600,2026295,3745,3745,3745,3745,0
|
|
20230830,113500,2026295,3745,3745,3745,3745,10
|
|
20230830,113400,1988845,3745,3745,3745,3745,0
|
|
20230830,113300,1988845,3745,3745,3745,3745,0
|
|
20230830,113200,1988845,3745,3745,3745,3745,0
|
|
20230830,113100,1988845,3745,3745,3745,3745,0
|
|
20230830,113000,1988845,3745,3745,3745,3745,0
|
|
20230830,112900,1988845,3745,3745,3745,3745,0
|
|
20230830,112800,1988845,3745,3745,3745,3745,0
|
|
20230830,112700,1988845,3745,3745,3745,3745,0
|
|
20230830,112600,1988845,3745,3745,3745,3745,0
|
|
20230830,112500,1988845,3745,3745,3745,3745,0
|
|
20230830,112400,1988845,3745,3745,3745,3745,0
|
|
20230830,112300,1988845,3745,3745,3745,3745,0
|
|
20230830,112200,1988845,3745,3745,3745,3745,0
|
|
20230830,112100,1988845,3745,3745,3745,3745,1
|
|
20230830,112000,1985100,3750,3750,3750,3750,0
|
|
20230830,111900,1985100,3750,3750,3750,3750,0
|
|
20230830,111800,1985100,3750,3750,3750,3750,0
|
|
20230830,111700,1985100,3750,3750,3750,3750,0
|
|
20230830,111600,1985100,3750,3750,3750,3750,0
|
|
20230830,111500,1985100,3750,3750,3750,3750,0
|
|
20230830,111400,1985100,3750,3750,3750,3750,0
|
|
20230830,111300,1985100,3750,3750,3750,3750,0
|
|
20230830,111200,1985100,3750,3750,3750,3750,0
|
|
20230830,111100,1985100,3750,3750,3750,3750,0
|
|
20230830,111000,1985100,3750,3750,3750,3750,0
|
|
20230830,110900,1985100,3750,3750,3750,3750,0
|
|
20230830,110800,1985100,3750,3750,3750,3750,0
|
|
20230830,110700,1985100,3750,3750,3750,3750,0
|
|
20230830,110600,1985100,3750,3750,3750,3750,0
|
|
20230830,110500,1985100,3750,3750,3750,3750,0
|
|
20230830,110400,1985100,3750,3750,3750,3750,0
|
|
20230830,110300,1985100,3750,3750,3750,3750,0
|
|
20230830,110200,1985100,3750,3750,3750,3750,0
|
|
20230830,110100,1985100,3750,3750,3750,3750,0
|
|
20230830,110000,1985100,3750,3750,3750,3750,0
|
|
20230830,105900,1985100,3750,3750,3750,3750,0
|
|
20230830,105800,1985100,3750,3745,3750,3745,3
|
|
20230830,105700,1973860,3710,3710,3710,3710,0
|
|
20230830,105600,1973860,3710,3710,3710,3710,0
|
|
20230830,105500,1973860,3710,3710,3710,3710,0
|
|
20230830,105400,1973860,3710,3710,3710,3710,0
|
|
20230830,105300,1973860,3710,3710,3710,3710,0
|
|
20230830,105200,1973860,3710,3710,3710,3710,0
|
|
20230830,105100,1973860,3710,3710,3710,3710,0
|
|
20230830,105000,1973860,3710,3710,3710,3710,0
|
|
20230830,104900,1973860,3710,3710,3710,3710,0
|
|
20230830,104800,1973860,3710,3710,3710,3710,0
|
|
20230830,104700,1973860,3710,3710,3710,3710,0
|
|
20230830,104600,1973860,3710,3710,3710,3710,0
|
|
20230830,104500,1973860,3710,3710,3710,3710,0
|
|
20230830,104400,1973860,3710,3710,3710,3710,0
|
|
20230830,104300,1973860,3710,3710,3710,3710,0
|
|
20230830,104200,1973860,3710,3710,3710,3710,0
|
|
20230830,104100,1973860,3710,3710,3710,3710,0
|
|
20230830,104000,1973860,3710,3710,3710,3710,0
|
|
20230830,103900,1973860,3710,3710,3710,3710,0
|
|
20230830,103800,1973860,3710,3710,3710,3710,0
|
|
20230830,103700,1973860,3710,3710,3710,3710,0
|
|
20230830,103600,1973860,3710,3710,3710,3710,0
|
|
20230830,103500,1973860,3710,3710,3710,3710,0
|
|
20230830,103400,1973860,3710,3710,3710,3710,0
|
|
20230830,103300,1973860,3710,3710,3710,3710,0
|
|
20230830,103200,1973860,3710,3710,3710,3710,0
|
|
20230830,103100,1973860,3710,3710,3710,3710,0
|
|
20230830,103000,1973860,3710,3710,3710,3710,0
|
|
20230830,102900,1973860,3710,3710,3710,3710,0
|
|
20230830,102800,1973860,3710,3710,3710,3710,0
|
|
20230830,102700,1973860,3710,3710,3710,3710,0
|
|
20230830,102600,1973860,3710,3710,3710,3710,0
|
|
20230830,102500,1973860,3710,3710,3710,3710,0
|
|
20230830,102400,1973860,3710,3710,3710,3710,0
|
|
20230830,102300,1973860,3710,3710,3710,3710,0
|
|
20230830,102200,1973860,3710,3710,3710,3710,0
|
|
20230830,102100,1973860,3710,3710,3710,3710,1
|
|
20230830,102000,1970150,3755,3755,3755,3755,0
|
|
20230830,101900,1970150,3755,3755,3755,3755,0
|
|
20230830,101800,1970150,3755,3755,3755,3755,0
|
|
20230830,101700,1970150,3755,3755,3755,3755,0
|
|
20230830,101600,1970150,3755,3755,3755,3755,0
|
|
20230830,101500,1970150,3755,3755,3755,3755,0
|
|
20230830,101400,1970150,3755,3755,3755,3755,0
|
|
20230830,101300,1970150,3755,3755,3755,3755,0
|
|
20230830,101200,1970150,3755,3755,3755,3755,0
|
|
20230830,101100,1970150,3755,3755,3755,3755,0
|
|
20230830,101000,1970150,3755,3755,3755,3755,0
|
|
20230830,100900,1970150,3755,3755,3755,3755,0
|
|
20230830,100800,1970150,3755,3755,3755,3755,0
|
|
20230830,100700,1970150,3755,3755,3755,3755,0
|
|
20230830,100600,1970150,3755,3755,3755,3755,0
|
|
20230830,100500,1970150,3755,3755,3755,3755,0
|
|
20230830,100400,1970150,3755,3755,3755,3755,0
|
|
20230830,100300,1970150,3755,3755,3755,3755,0
|
|
20230830,100200,1970150,3755,3755,3755,3755,0
|
|
20230830,100100,1970150,3755,3755,3755,3755,0
|
|
20230830,100000,1970150,3755,3755,3755,3755,0
|
|
20230830,095900,1970150,3755,3755,3755,3755,0
|
|
20230830,095800,1970150,3755,3755,3755,3755,0
|
|
20230830,095700,1970150,3755,3755,3755,3755,0
|
|
20230830,095600,1970150,3755,3755,3755,3755,0
|
|
20230830,095500,1970150,3755,3755,3755,3755,0
|
|
20230830,095400,1970150,3755,3755,3755,3755,0
|
|
20230830,095300,1970150,3755,3755,3755,3755,0
|
|
20230830,095200,1970150,3755,3755,3755,3755,0
|
|
20230830,095100,1970150,3755,3755,3755,3755,0
|
|
20230830,095000,1970150,3755,3755,3755,3755,0
|
|
20230830,094900,1970150,3755,3755,3755,3755,0
|
|
20230830,094800,1970150,3755,3755,3755,3755,0
|
|
20230830,094700,1970150,3755,3755,3755,3755,0
|
|
20230830,094600,1970150,3755,3740,3755,3740,72
|
|
20230830,094500,1700495,3730,3715,3730,3710,422
|
|
20230830,094400,130125,3715,3715,3715,3715,0
|
|
20230830,094300,130125,3715,3715,3715,3715,0
|
|
20230830,094200,130125,3715,3715,3715,3715,0
|
|
20230830,094100,130125,3715,3715,3715,3715,0
|
|
20230830,094000,130125,3715,3715,3715,3715,0
|
|
20230830,093900,130125,3715,3715,3715,3715,0
|
|
20230830,093800,130125,3715,3715,3715,3715,0
|
|
20230830,093700,130125,3715,3715,3715,3715,7
|
|
20230830,093600,104120,3720,3720,3720,3720,0
|
|
20230830,093500,104120,3720,3720,3720,3720,0
|
|
20230830,093400,104120,3720,3720,3720,3720,0
|
|
20230830,093300,104120,3720,3720,3720,3720,0
|
|
20230830,093200,104120,3720,3720,3720,3720,0
|
|
20230830,093100,104120,3720,3720,3720,3720,0
|
|
20230830,093000,104120,3720,3720,3720,3720,0
|
|
20230830,092900,104120,3720,3720,3720,3720,0
|
|
20230830,092800,104120,3720,3720,3720,3720,0
|
|
20230830,092700,104120,3720,3720,3720,3720,10
|
|
20230830,092600,66920,3720,3720,3720,3720,0
|
|
20230830,092500,66920,3720,3720,3720,3720,0
|
|
20230830,092400,66920,3720,3720,3720,3720,0
|
|
20230830,092300,66920,3720,3720,3720,3720,0
|
|
20230830,092200,66920,3720,3720,3720,3720,0
|
|
20230830,092100,66920,3720,3720,3720,3720,0
|
|
20230830,092000,66920,3720,3720,3720,3720,10
|
|
20230830,091900,29720,3720,3720,3720,3720,5
|
|
20230830,091800,11120,3720,3720,3720,3720,0
|
|
20230830,091700,11120,3720,3720,3720,3720,0
|
|
20230830,091600,11120,3720,3720,3720,3720,0
|
|
20230830,091500,11120,3720,3720,3720,3720,0
|
|
20230830,091400,11120,3720,3720,3720,3720,0
|
|
20230830,091300,11120,3720,3720,3720,3720,0
|
|
20230830,091200,11120,3720,3720,3720,3720,0
|
|
20230830,091100,11120,3720,3720,3720,3720,0
|
|
20230830,091000,11120,3720,3720,3720,3720,0
|
|
20230830,090900,11120,3720,3720,3720,3720,0
|
|
20230830,090800,11120,3720,3720,3720,3720,0
|
|
20230830,090700,11120,3720,3720,3720,3720,0
|
|
20230830,090600,11120,3720,3720,3720,3720,0
|
|
20230830,090500,11120,3720,3720,3720,3720,0
|
|
20230830,090400,11120,3720,3720,3720,3720,0
|
|
20230830,090300,11120,3720,3720,3720,3720,0
|
|
20230830,090200,11120,3720,3720,3720,3720,0
|
|
20230830,090100,11120,3720,3720,3720,3720,1
|
|
20230830,090000,7400,3700,3700,3700,3700,2
|