663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,200000,20082445,3560,3560,3560,3560,1462
|
|
20230904,195900,20082445,3560,3560,3560,3560,0
|
|
20230904,195800,20082445,3560,3560,3560,3560,0
|
|
20230904,195700,20082445,3560,3560,3560,3560,0
|
|
20230904,195600,20082445,3560,3560,3560,3560,0
|
|
20230904,195500,20082445,3560,3560,3560,3560,0
|
|
20230904,195400,20082445,3560,3560,3560,3560,0
|
|
20230904,195300,20082445,3560,3560,3560,3560,0
|
|
20230904,195200,20082445,3560,3560,3560,3560,0
|
|
20230904,195100,20082445,3560,3560,3560,3560,0
|
|
20230904,195000,20082445,3560,3560,3560,3560,0
|
|
20230904,194900,20082445,3560,3560,3560,3560,0
|
|
20230904,194800,20082445,3560,3560,3560,3560,0
|
|
20230904,194700,20082445,3560,3560,3560,3560,0
|
|
20230904,194600,20082445,3560,3560,3560,3560,0
|
|
20230904,194500,20082445,3560,3560,3560,3560,0
|
|
20230904,194400,20082445,3560,3560,3560,3560,0
|
|
20230904,194300,20082445,3560,3560,3560,3560,0
|
|
20230904,194200,20082445,3560,3560,3560,3560,0
|
|
20230904,194100,20082445,3560,3560,3560,3560,0
|
|
20230904,194000,20082445,3560,3560,3560,3560,0
|
|
20230904,193900,20082445,3560,3560,3560,3560,0
|
|
20230904,193800,20082445,3560,3560,3560,3560,0
|
|
20230904,193700,20082445,3560,3560,3560,3560,0
|
|
20230904,193600,20082445,3560,3560,3560,3560,0
|
|
20230904,193500,20082445,3560,3560,3560,3560,0
|
|
20230904,193400,20082445,3560,3560,3560,3560,0
|
|
20230904,193300,20082445,3560,3560,3560,3560,0
|
|
20230904,193200,20082445,3560,3560,3560,3560,0
|
|
20230904,193100,20082445,3560,3560,3560,3560,0
|
|
20230904,193000,20082445,3560,3560,3560,3560,1462
|
|
20230904,192900,20082445,3560,3560,3560,3560,0
|
|
20230904,192800,20082445,3560,3560,3560,3560,0
|
|
20230904,192700,20082445,3560,3560,3560,3560,0
|
|
20230904,192600,20082445,3560,3560,3560,3560,0
|
|
20230904,192500,20082445,3560,3560,3560,3560,0
|
|
20230904,192400,20082445,3560,3560,3560,3560,0
|
|
20230904,192300,20082445,3560,3560,3560,3560,0
|
|
20230904,192200,20082445,3560,3560,3560,3560,0
|
|
20230904,192100,20082445,3560,3560,3560,3560,0
|
|
20230904,192000,20082445,3560,3560,3560,3560,0
|
|
20230904,191900,20082445,3560,3560,3560,3560,0
|
|
20230904,191800,20082445,3560,3560,3560,3560,0
|
|
20230904,191700,20082445,3560,3560,3560,3560,0
|
|
20230904,191600,20082445,3560,3560,3560,3560,0
|
|
20230904,191500,20082445,3560,3560,3560,3560,0
|
|
20230904,191400,20082445,3560,3560,3560,3560,0
|
|
20230904,191300,20082445,3560,3560,3560,3560,0
|
|
20230904,191200,20082445,3560,3560,3560,3560,0
|
|
20230904,191100,20082445,3560,3560,3560,3560,0
|
|
20230904,191000,20082445,3560,3560,3560,3560,0
|
|
20230904,190900,20082445,3560,3560,3560,3560,0
|
|
20230904,190800,20082445,3560,3560,3560,3560,0
|
|
20230904,190700,20082445,3560,3560,3560,3560,0
|
|
20230904,190600,20082445,3560,3560,3560,3560,0
|
|
20230904,190500,20082445,3560,3560,3560,3560,0
|
|
20230904,190400,20082445,3560,3560,3560,3560,0
|
|
20230904,190300,20082445,3560,3560,3560,3560,0
|
|
20230904,190200,20082445,3560,3560,3560,3560,0
|
|
20230904,190100,20082445,3560,3560,3560,3560,0
|
|
20230904,190000,20082445,3560,3560,3560,3560,1462
|
|
20230904,185900,20082445,3560,3560,3560,3560,0
|
|
20230904,185800,20082445,3560,3560,3560,3560,0
|
|
20230904,185700,20082445,3560,3560,3560,3560,0
|
|
20230904,185600,20082445,3560,3560,3560,3560,0
|
|
20230904,185500,20082445,3560,3560,3560,3560,0
|
|
20230904,185400,20082445,3560,3560,3560,3560,0
|
|
20230904,185300,20082445,3560,3560,3560,3560,0
|
|
20230904,185200,20082445,3560,3560,3560,3560,0
|
|
20230904,185100,20082445,3560,3560,3560,3560,0
|
|
20230904,185000,20082445,3560,3560,3560,3560,0
|
|
20230904,184900,20082445,3560,3560,3560,3560,0
|
|
20230904,184800,20082445,3560,3560,3560,3560,0
|
|
20230904,184700,20082445,3560,3560,3560,3560,0
|
|
20230904,184600,20082445,3560,3560,3560,3560,0
|
|
20230904,184500,20082445,3560,3560,3560,3560,0
|
|
20230904,184400,20082445,3560,3560,3560,3560,0
|
|
20230904,184300,20082445,3560,3560,3560,3560,0
|
|
20230904,184200,20082445,3560,3560,3560,3560,0
|
|
20230904,184100,20082445,3560,3560,3560,3560,0
|
|
20230904,184000,20082445,3560,3560,3560,3560,0
|
|
20230904,183900,20082445,3560,3560,3560,3560,0
|
|
20230904,183800,20082445,3560,3560,3560,3560,0
|
|
20230904,183700,20082445,3560,3560,3560,3560,0
|
|
20230904,183600,20082445,3560,3560,3560,3560,0
|
|
20230904,183500,20082445,3560,3560,3560,3560,0
|
|
20230904,183400,20082445,3560,3560,3560,3560,0
|
|
20230904,183300,20082445,3560,3560,3560,3560,0
|
|
20230904,183200,20082445,3560,3560,3560,3560,0
|
|
20230904,183100,20082445,3560,3560,3560,3560,0
|
|
20230904,183000,20082445,3560,3560,3560,3560,1462
|
|
20230904,182900,20082445,3560,3560,3560,3560,0
|
|
20230904,182800,20082445,3560,3560,3560,3560,0
|
|
20230904,182700,20082445,3560,3560,3560,3560,0
|
|
20230904,182600,20082445,3560,3560,3560,3560,0
|
|
20230904,182500,20082445,3560,3560,3560,3560,0
|
|
20230904,182400,20082445,3560,3560,3560,3560,0
|
|
20230904,182300,20082445,3560,3560,3560,3560,0
|
|
20230904,182200,20082445,3560,3560,3560,3560,0
|
|
20230904,182100,20082445,3560,3560,3560,3560,0
|
|
20230904,182000,20082445,3560,3560,3560,3560,0
|
|
20230904,181900,20082445,3560,3560,3560,3560,0
|
|
20230904,181800,20082445,3560,3560,3560,3560,0
|
|
20230904,181700,20082445,3560,3560,3560,3560,0
|
|
20230904,181600,20082445,3560,3560,3560,3560,0
|
|
20230904,181500,20082445,3560,3560,3560,3560,0
|
|
20230904,181400,20082445,3560,3560,3560,3560,0
|
|
20230904,181300,20082445,3560,3560,3560,3560,0
|
|
20230904,181200,20082445,3560,3560,3560,3560,0
|
|
20230904,181100,20082445,3560,3560,3560,3560,0
|
|
20230904,181000,20082445,3560,3560,3560,3560,0
|
|
20230904,180900,20082445,3560,3560,3560,3560,0
|
|
20230904,180800,20082445,3560,3560,3560,3560,0
|
|
20230904,180700,20082445,3560,3560,3560,3560,0
|
|
20230904,180600,20082445,3560,3560,3560,3560,0
|
|
20230904,180500,20082445,3560,3560,3560,3560,0
|
|
20230904,180400,20082445,3560,3560,3560,3560,0
|
|
20230904,180300,20082445,3560,3560,3560,3560,0
|
|
20230904,180200,20082445,3560,3560,3560,3560,0
|
|
20230904,180100,20082445,3560,3560,3560,3560,0
|
|
20230904,180000,20082445,3560,3560,3560,3560,1462
|
|
20230904,175900,20082445,3560,3560,3560,3560,0
|
|
20230904,175800,20082445,3560,3560,3560,3560,0
|
|
20230904,175700,20082445,3560,3560,3560,3560,0
|
|
20230904,175600,20082445,3560,3560,3560,3560,0
|
|
20230904,175500,20082445,3560,3560,3560,3560,0
|
|
20230904,175400,20082445,3560,3560,3560,3560,0
|
|
20230904,175300,20082445,3560,3560,3560,3560,0
|
|
20230904,175200,20082445,3560,3560,3560,3560,0
|
|
20230904,175100,20082445,3560,3560,3560,3560,0
|
|
20230904,175000,20082445,3560,3560,3560,3560,0
|
|
20230904,174900,20082445,3560,3560,3560,3560,0
|
|
20230904,174800,20082445,3560,3560,3560,3560,0
|
|
20230904,174700,20082445,3560,3560,3560,3560,0
|
|
20230904,174600,20082445,3560,3560,3560,3560,0
|
|
20230904,174500,20082445,3560,3560,3560,3560,0
|
|
20230904,174400,20082445,3560,3560,3560,3560,0
|
|
20230904,174300,20082445,3560,3560,3560,3560,0
|
|
20230904,174200,20082445,3560,3560,3560,3560,0
|
|
20230904,174100,20082445,3560,3560,3560,3560,0
|
|
20230904,174000,20082445,3560,3560,3560,3560,0
|
|
20230904,173900,20082445,3560,3560,3560,3560,0
|
|
20230904,173800,20082445,3560,3560,3560,3560,0
|
|
20230904,173700,20082445,3560,3560,3560,3560,0
|
|
20230904,173600,20082445,3560,3560,3560,3560,0
|
|
20230904,173500,20082445,3560,3560,3560,3560,0
|
|
20230904,173400,20082445,3560,3560,3560,3560,0
|
|
20230904,173300,20082445,3560,3560,3560,3560,0
|
|
20230904,173200,20082445,3560,3560,3560,3560,0
|
|
20230904,173100,20082445,3560,3560,3560,3560,0
|
|
20230904,173000,20082445,3560,3560,3560,3560,1462
|
|
20230904,172900,20082445,3560,3560,3560,3560,0
|
|
20230904,172800,20082445,3560,3560,3560,3560,0
|
|
20230904,172700,20082445,3560,3560,3560,3560,0
|
|
20230904,172600,20082445,3560,3560,3560,3560,0
|
|
20230904,172500,20082445,3560,3560,3560,3560,0
|
|
20230904,172400,20082445,3560,3560,3560,3560,0
|
|
20230904,172300,20082445,3560,3560,3560,3560,0
|
|
20230904,172200,20082445,3560,3560,3560,3560,0
|
|
20230904,172100,20082445,3560,3560,3560,3560,0
|
|
20230904,172000,20082445,3560,3560,3560,3560,0
|
|
20230904,171900,20082445,3560,3560,3560,3560,0
|
|
20230904,171800,20082445,3560,3560,3560,3560,0
|
|
20230904,171700,20082445,3560,3560,3560,3560,0
|
|
20230904,171600,20082445,3560,3560,3560,3560,0
|
|
20230904,171500,20082445,3560,3560,3560,3560,0
|
|
20230904,171400,20082445,3560,3560,3560,3560,0
|
|
20230904,171300,20082445,3560,3560,3560,3560,0
|
|
20230904,171200,20082445,3560,3560,3560,3560,0
|
|
20230904,171100,20082445,3560,3560,3560,3560,0
|
|
20230904,171000,20082445,3560,3560,3560,3560,0
|
|
20230904,170900,20082445,3560,3560,3560,3560,0
|
|
20230904,170800,20082445,3560,3560,3560,3560,0
|
|
20230904,170700,20082445,3560,3560,3560,3560,0
|
|
20230904,170600,20082445,3560,3560,3560,3560,0
|
|
20230904,170500,20082445,3560,3560,3560,3560,0
|
|
20230904,170400,20082445,3560,3560,3560,3560,0
|
|
20230904,170300,20082445,3560,3560,3560,3560,0
|
|
20230904,170200,20082445,3560,3560,3560,3560,0
|
|
20230904,170100,20082445,3560,3560,3560,3560,0
|
|
20230904,170000,20082445,3560,3560,3560,3560,1462
|
|
20230904,165900,20082445,3560,3560,3560,3560,0
|
|
20230904,165800,20082445,3560,3560,3560,3560,0
|
|
20230904,165700,20082445,3560,3560,3560,3560,0
|
|
20230904,165600,20082445,3560,3560,3560,3560,0
|
|
20230904,165500,20082445,3560,3560,3560,3560,0
|
|
20230904,165400,20082445,3560,3560,3560,3560,0
|
|
20230904,165300,20082445,3560,3560,3560,3560,0
|
|
20230904,165200,20082445,3560,3560,3560,3560,0
|
|
20230904,165100,20082445,3560,3560,3560,3560,0
|
|
20230904,165000,20082445,3560,3560,3560,3560,0
|
|
20230904,164900,20082445,3560,3560,3560,3560,0
|
|
20230904,164800,20082445,3560,3560,3560,3560,0
|
|
20230904,164700,20082445,3560,3560,3560,3560,0
|
|
20230904,164600,20082445,3560,3560,3560,3560,0
|
|
20230904,164500,20082445,3560,3560,3560,3560,0
|
|
20230904,164400,20082445,3560,3560,3560,3560,0
|
|
20230904,164300,20082445,3560,3560,3560,3560,0
|
|
20230904,164200,20082445,3560,3560,3560,3560,0
|
|
20230904,164100,20082445,3560,3560,3560,3560,0
|
|
20230904,164000,20082445,3560,3560,3560,3560,0
|
|
20230904,163900,20082445,3560,3560,3560,3560,0
|
|
20230904,163800,20082445,3560,3560,3560,3560,0
|
|
20230904,163700,20082445,3560,3560,3560,3560,0
|
|
20230904,163600,20082445,3560,3560,3560,3560,0
|
|
20230904,163500,20082445,3560,3560,3560,3560,0
|
|
20230904,163400,20082445,3560,3560,3560,3560,0
|
|
20230904,163300,20082445,3560,3560,3560,3560,0
|
|
20230904,163200,20082445,3560,3560,3560,3560,0
|
|
20230904,163100,20082445,3560,3560,3560,3560,0
|
|
20230904,163000,20082445,3560,3560,3560,3560,1462
|
|
20230904,162900,20082445,3560,3560,3560,3560,0
|
|
20230904,162800,20082445,3560,3560,3560,3560,0
|
|
20230904,162700,20082445,3560,3560,3560,3560,0
|
|
20230904,162600,20082445,3560,3560,3560,3560,0
|
|
20230904,162500,20082445,3560,3560,3560,3560,0
|
|
20230904,162400,20082445,3560,3560,3560,3560,0
|
|
20230904,162300,20082445,3560,3560,3560,3560,0
|
|
20230904,162200,20082445,3560,3560,3560,3560,0
|
|
20230904,162100,20082445,3560,3560,3560,3560,0
|
|
20230904,162000,20082445,3560,3560,3560,3560,0
|
|
20230904,161900,20082445,3560,3560,3560,3560,0
|
|
20230904,161800,20082445,3560,3560,3560,3560,0
|
|
20230904,161700,20082445,3560,3560,3560,3560,0
|
|
20230904,161600,20082445,3560,3560,3560,3560,0
|
|
20230904,161500,20082445,3560,3560,3560,3560,0
|
|
20230904,161400,20082445,3560,3560,3560,3560,0
|
|
20230904,161300,20082445,3560,3560,3560,3560,0
|
|
20230904,161200,20082445,3560,3560,3560,3560,0
|
|
20230904,161100,20082445,3560,3560,3560,3560,0
|
|
20230904,161000,20082445,3560,3560,3560,3560,0
|
|
20230904,160900,20082445,3560,3560,3560,3560,0
|
|
20230904,160800,20082445,3560,3560,3560,3560,0
|
|
20230904,160700,20082445,3560,3560,3560,3560,0
|
|
20230904,160600,20082445,3560,3560,3560,3560,0
|
|
20230904,160500,20082445,3560,3560,3560,3560,0
|
|
20230904,160400,20082445,3560,3560,3560,3560,0
|
|
20230904,160300,20082445,3560,3560,3560,3560,0
|
|
20230904,160200,20082445,3560,3560,3560,3560,0
|
|
20230904,160100,20082445,3560,3560,3560,3560,0
|
|
20230904,160000,20082445,3560,3560,3560,3560,1462
|
|
20230904,155900,20082445,3560,3560,3560,3560,0
|
|
20230904,155800,20082445,3560,3560,3560,3560,0
|
|
20230904,155700,20082445,3560,3560,3560,3560,0
|
|
20230904,155600,20082445,3560,3560,3560,3560,0
|
|
20230904,155500,20082445,3560,3560,3560,3560,0
|
|
20230904,155400,20082445,3560,3560,3560,3560,0
|
|
20230904,155300,20082445,3560,3560,3560,3560,0
|
|
20230904,155200,20082445,3560,3560,3560,3560,0
|
|
20230904,155100,20082445,3560,3560,3560,3560,0
|
|
20230904,155000,20082445,3560,3560,3560,3560,0
|
|
20230904,154900,20082445,3560,3560,3560,3560,0
|
|
20230904,154800,20082445,3560,3560,3560,3560,0
|
|
20230904,154700,20082445,3560,3560,3560,3560,0
|
|
20230904,154600,20082445,3560,3560,3560,3560,0
|
|
20230904,154500,20082445,3560,3560,3560,3560,0
|
|
20230904,154400,20082445,3560,3560,3560,3560,0
|
|
20230904,154300,20082445,3560,3560,3560,3560,0
|
|
20230904,154200,20082445,3560,3560,3560,3560,0
|
|
20230904,154100,20082445,3560,3560,3560,3560,0
|
|
20230904,154000,20082445,3560,3560,3560,3560,0
|
|
20230904,153900,20082445,3560,3560,3560,3560,0
|
|
20230904,153800,20082445,3560,3560,3560,3560,0
|
|
20230904,153700,20082445,3560,3560,3560,3560,0
|
|
20230904,153600,20082445,3560,3560,3560,3560,0
|
|
20230904,153500,20082445,3560,3560,3560,3560,0
|
|
20230904,153400,20082445,3560,3560,3560,3560,0
|
|
20230904,153300,20082445,3560,3560,3560,3560,0
|
|
20230904,153200,20082445,3560,3560,3560,3560,1462
|
|
20230904,153100,14877725,3705,3705,3705,3705,0
|
|
20230904,153000,20082445,3560,3560,3560,3560,1462
|
|
20230904,152900,14877725,3705,3705,3705,3705,0
|
|
20230904,152800,14877725,3705,3705,3705,3705,0
|
|
20230904,152700,14877725,3705,3705,3705,3705,0
|
|
20230904,152600,14877725,3705,3705,3705,3705,0
|
|
20230904,152500,14877725,3705,3705,3705,3705,0
|
|
20230904,152400,14877725,3705,3705,3705,3705,0
|
|
20230904,152300,14877725,3705,3705,3705,3705,0
|
|
20230904,152200,14877725,3705,3705,3705,3705,0
|
|
20230904,152100,14877725,3705,3705,3705,3705,0
|
|
20230904,152000,14877725,3705,3705,3705,3705,0
|
|
20230904,151900,14877725,3705,3705,3705,3705,0
|
|
20230904,151800,14877725,3705,3705,3705,3705,0
|
|
20230904,151700,14877725,3705,3705,3705,3705,0
|
|
20230904,151600,14877725,3705,3705,3705,3705,0
|
|
20230904,151500,14877725,3705,3705,3705,3705,0
|
|
20230904,151400,14877725,3705,3705,3705,3705,1
|
|
20230904,151300,14874020,3670,3670,3670,3670,2
|
|
20230904,151200,14866680,3705,3710,3710,3670,1230
|
|
20230904,151100,10349190,3670,3710,3710,3670,100
|
|
20230904,151000,9981755,3715,3715,3715,3715,0
|
|
20230904,150900,9981755,3715,3715,3715,3715,1
|
|
20230904,150800,9978040,3715,3715,3715,3715,0
|
|
20230904,150700,9978040,3715,3715,3715,3715,0
|
|
20230904,150600,9978040,3715,3715,3715,3715,0
|
|
20230904,150500,9978040,3715,3715,3715,3715,0
|
|
20230904,150400,9978040,3715,3715,3715,3715,0
|
|
20230904,150300,9978040,3715,3715,3715,3715,0
|
|
20230904,150200,9978040,3715,3715,3715,3715,0
|
|
20230904,150100,9978040,3715,3715,3715,3715,0
|
|
20230904,150000,9978040,3715,3715,3715,3715,0
|
|
20230904,145900,9978040,3715,3715,3715,3715,0
|
|
20230904,145800,9978040,3715,3715,3715,3715,0
|
|
20230904,145700,9978040,3715,3715,3715,3715,0
|
|
20230904,145600,9978040,3715,3715,3715,3715,0
|
|
20230904,145500,9978040,3715,3715,3715,3715,0
|
|
20230904,145400,9978040,3715,3715,3715,3715,0
|
|
20230904,145300,9978040,3715,3715,3715,3715,0
|
|
20230904,145200,9978040,3715,3715,3715,3715,0
|
|
20230904,145100,9978040,3715,3715,3715,3715,0
|
|
20230904,145000,9978040,3715,3715,3715,3715,0
|
|
20230904,144900,9978040,3715,3715,3715,3715,0
|
|
20230904,144800,9978040,3715,3715,3715,3715,0
|
|
20230904,144700,9978040,3715,3715,3715,3715,0
|
|
20230904,144600,9978040,3715,3715,3715,3715,0
|
|
20230904,144500,9978040,3715,3715,3715,3715,0
|
|
20230904,144400,9978040,3715,3715,3715,3715,0
|
|
20230904,144300,9978040,3715,3715,3715,3715,0
|
|
20230904,144200,9978040,3715,3715,3715,3715,0
|
|
20230904,144100,9978040,3715,3715,3715,3715,0
|
|
20230904,144000,9978040,3715,3715,3715,3715,0
|
|
20230904,143900,9978040,3715,3715,3715,3715,0
|
|
20230904,143800,9978040,3715,3715,3715,3715,0
|
|
20230904,143700,9978040,3715,3715,3715,3715,0
|
|
20230904,143600,9978040,3715,3715,3715,3715,1
|
|
20230904,143500,9974325,3720,3720,3720,3720,0
|
|
20230904,143400,9974325,3720,3720,3720,3720,0
|
|
20230904,143300,9974325,3720,3720,3720,3720,0
|
|
20230904,143200,9974325,3720,3710,3720,3710,651
|
|
20230904,143100,7559105,3720,3720,3720,3720,0
|
|
20230904,143000,7559105,3720,3720,3720,3720,0
|
|
20230904,142900,7559105,3720,3720,3720,3720,0
|
|
20230904,142800,7559105,3720,3720,3720,3720,0
|
|
20230904,142700,7559105,3720,3720,3720,3720,0
|
|
20230904,142600,7559105,3720,3720,3720,3720,0
|
|
20230904,142500,7559105,3720,3720,3720,3720,0
|
|
20230904,142400,7559105,3720,3720,3720,3720,0
|
|
20230904,142300,7559105,3720,3720,3720,3720,0
|
|
20230904,142200,7559105,3720,3720,3720,3720,0
|
|
20230904,142100,7559105,3720,3720,3720,3720,0
|
|
20230904,142000,7559105,3720,3720,3720,3720,1
|
|
20230904,141900,7555385,3720,3720,3720,3720,0
|
|
20230904,141800,7555385,3720,3720,3720,3720,0
|
|
20230904,141700,7555385,3720,3720,3720,3720,0
|
|
20230904,141600,7555385,3720,3720,3720,3720,0
|
|
20230904,141500,7555385,3720,3720,3720,3720,0
|
|
20230904,141400,7555385,3720,3720,3720,3720,0
|
|
20230904,141300,7555385,3720,3720,3720,3720,0
|
|
20230904,141200,7555385,3720,3720,3720,3720,0
|
|
20230904,141100,7555385,3720,3720,3720,3720,0
|
|
20230904,141000,7555385,3720,3720,3720,3720,0
|
|
20230904,140900,7555385,3720,3720,3720,3720,0
|
|
20230904,140800,7555385,3720,3720,3720,3720,0
|
|
20230904,140700,7555385,3720,3720,3720,3720,0
|
|
20230904,140600,7555385,3720,3720,3720,3720,0
|
|
20230904,140500,7555385,3720,3720,3720,3720,0
|
|
20230904,140400,7555385,3720,3720,3720,3720,0
|
|
20230904,140300,7555385,3720,3720,3720,3720,0
|
|
20230904,140200,7555385,3720,3720,3720,3720,0
|
|
20230904,140100,7555385,3720,3720,3720,3720,0
|
|
20230904,140000,7555385,3720,3720,3720,3720,0
|
|
20230904,135900,7555385,3720,3720,3720,3720,0
|
|
20230904,135800,7555385,3720,3720,3720,3720,0
|
|
20230904,135700,7555385,3720,3720,3720,3720,0
|
|
20230904,135600,7555385,3720,3720,3720,3720,0
|
|
20230904,135500,7555385,3720,3720,3720,3720,0
|
|
20230904,135400,7555385,3720,3720,3720,3720,0
|
|
20230904,135300,7555385,3720,3720,3720,3720,0
|
|
20230904,135200,7555385,3720,3720,3720,3720,0
|
|
20230904,135100,7555385,3720,3720,3720,3720,0
|
|
20230904,135000,7555385,3720,3720,3720,3720,0
|
|
20230904,134900,7555385,3720,3720,3720,3720,1
|
|
20230904,134800,7551665,3720,3720,3720,3720,0
|
|
20230904,134700,7551665,3720,3720,3720,3720,0
|
|
20230904,134600,7551665,3720,3720,3720,3720,0
|
|
20230904,134500,7551665,3720,3720,3720,3720,0
|
|
20230904,134400,7551665,3720,3720,3720,3720,0
|
|
20230904,134300,7551665,3720,3720,3720,3720,0
|
|
20230904,134200,7551665,3720,3720,3720,3720,0
|
|
20230904,134100,7551665,3720,3720,3720,3720,0
|
|
20230904,134000,7551665,3720,3720,3720,3720,0
|
|
20230904,133900,7551665,3720,3720,3720,3720,0
|
|
20230904,133800,7551665,3720,3720,3720,3720,0
|
|
20230904,133700,7551665,3720,3720,3720,3720,0
|
|
20230904,133600,7551665,3720,3720,3720,3720,0
|
|
20230904,133500,7551665,3720,3720,3720,3720,0
|
|
20230904,133400,7551665,3720,3720,3720,3720,0
|
|
20230904,133300,7551665,3720,3720,3720,3720,0
|
|
20230904,133200,7551665,3720,3720,3720,3720,0
|
|
20230904,133100,7551665,3720,3720,3720,3720,0
|
|
20230904,133000,7551665,3720,3720,3720,3720,1
|
|
20230904,132900,7547945,3720,3720,3720,3720,0
|
|
20230904,132800,7547945,3720,3720,3720,3720,0
|
|
20230904,132700,7547945,3720,3720,3720,3720,0
|
|
20230904,132600,7547945,3720,3720,3720,3720,1
|
|
20230904,132500,7544225,3720,3720,3720,3720,0
|
|
20230904,132400,7544225,3720,3720,3720,3720,0
|
|
20230904,132300,7544225,3720,3720,3720,3720,0
|
|
20230904,132200,7544225,3720,3720,3720,3720,0
|
|
20230904,132100,7544225,3720,3720,3720,3720,0
|
|
20230904,132000,7544225,3720,3720,3720,3720,0
|
|
20230904,131900,7544225,3720,3720,3720,3720,0
|
|
20230904,131800,7544225,3720,3720,3720,3720,0
|
|
20230904,131700,7544225,3720,3720,3720,3720,0
|
|
20230904,131600,7544225,3720,3720,3720,3720,0
|
|
20230904,131500,7544225,3720,3720,3720,3720,0
|
|
20230904,131400,7544225,3720,3720,3720,3720,0
|
|
20230904,131300,7544225,3720,3720,3720,3720,0
|
|
20230904,131200,7544225,3720,3720,3720,3720,2
|
|
20230904,131100,7536785,3715,3715,3715,3715,0
|
|
20230904,131000,7536785,3715,3715,3715,3715,0
|
|
20230904,130900,7536785,3715,3715,3715,3715,0
|
|
20230904,130800,7536785,3715,3710,3715,3710,101
|
|
20230904,130700,7162070,3720,3720,3720,3720,0
|
|
20230904,130600,7162070,3720,3720,3720,3720,0
|
|
20230904,130500,7162070,3720,3720,3720,3720,0
|
|
20230904,130400,7162070,3720,3720,3720,3720,0
|
|
20230904,130300,7162070,3720,3720,3720,3720,0
|
|
20230904,130200,7162070,3720,3720,3720,3720,0
|
|
20230904,130100,7162070,3720,3720,3720,3720,0
|
|
20230904,130000,7162070,3720,3720,3720,3720,1
|
|
20230904,125900,7158350,3720,3720,3720,3720,0
|
|
20230904,125800,7158350,3720,3720,3720,3720,0
|
|
20230904,125700,7158350,3720,3720,3720,3720,0
|
|
20230904,125600,7158350,3720,3720,3720,3720,0
|
|
20230904,125500,7158350,3720,3720,3720,3720,0
|
|
20230904,125400,7158350,3720,3720,3720,3720,0
|
|
20230904,125300,7158350,3720,3720,3720,3720,0
|
|
20230904,125200,7158350,3720,3720,3720,3720,0
|
|
20230904,125100,7158350,3720,3720,3720,3720,0
|
|
20230904,125000,7158350,3720,3720,3720,3720,0
|
|
20230904,124900,7158350,3720,3720,3720,3720,0
|
|
20230904,124800,7158350,3720,3720,3720,3720,0
|
|
20230904,124700,7158350,3720,3720,3720,3720,0
|
|
20230904,124600,7158350,3720,3720,3720,3720,0
|
|
20230904,124500,7158350,3720,3720,3720,3720,0
|
|
20230904,124400,7158350,3720,3720,3720,3720,0
|
|
20230904,124300,7158350,3720,3720,3720,3720,0
|
|
20230904,124200,7158350,3720,3720,3720,3720,0
|
|
20230904,124100,7158350,3720,3720,3720,3720,0
|
|
20230904,124000,7158350,3720,3720,3720,3720,0
|
|
20230904,123900,7158350,3720,3720,3720,3720,0
|
|
20230904,123800,7158350,3720,3720,3720,3720,0
|
|
20230904,123700,7158350,3720,3720,3720,3720,0
|
|
20230904,123600,7158350,3720,3720,3720,3720,0
|
|
20230904,123500,7158350,3720,3720,3720,3720,0
|
|
20230904,123400,7158350,3720,3720,3720,3720,0
|
|
20230904,123300,7158350,3720,3720,3720,3720,0
|
|
20230904,123200,7158350,3720,3720,3720,3720,0
|
|
20230904,123100,7158350,3720,3720,3720,3720,0
|
|
20230904,123000,7158350,3720,3720,3720,3720,0
|
|
20230904,122900,7158350,3720,3720,3720,3720,3
|
|
20230904,122800,7147190,3720,3720,3720,3720,0
|
|
20230904,122700,7147190,3720,3720,3720,3720,0
|
|
20230904,122600,7147190,3720,3720,3720,3720,0
|
|
20230904,122500,7147190,3720,3720,3720,3720,0
|
|
20230904,122400,7147190,3720,3720,3720,3720,0
|
|
20230904,122300,7147190,3720,3715,3720,3715,11
|
|
20230904,122200,7106320,3720,3720,3720,3720,0
|
|
20230904,122100,7106320,3720,3720,3720,3720,0
|
|
20230904,122000,7106320,3720,3720,3720,3720,0
|
|
20230904,121900,7106320,3720,3720,3720,3720,0
|
|
20230904,121800,7106320,3720,3720,3720,3720,0
|
|
20230904,121700,7106320,3720,3720,3720,3720,27
|
|
20230904,121600,7005880,3720,3720,3720,3720,0
|
|
20230904,121500,7005880,3720,3720,3720,3720,0
|
|
20230904,121400,7005880,3720,3720,3720,3720,0
|
|
20230904,121300,7005880,3720,3720,3720,3720,0
|
|
20230904,121200,7005880,3720,3720,3720,3720,0
|
|
20230904,121100,7005880,3720,3720,3720,3720,0
|
|
20230904,121000,7005880,3720,3720,3720,3720,0
|
|
20230904,120900,7005880,3720,3720,3720,3720,0
|
|
20230904,120800,7005880,3720,3720,3720,3720,0
|
|
20230904,120700,7005880,3720,3720,3720,3720,0
|
|
20230904,120600,7005880,3720,3720,3720,3720,0
|
|
20230904,120500,7005880,3720,3720,3720,3720,0
|
|
20230904,120400,7005880,3720,3720,3720,3720,0
|
|
20230904,120300,7005880,3720,3720,3720,3720,0
|
|
20230904,120200,7005880,3720,3720,3720,3720,0
|
|
20230904,120100,7005880,3720,3720,3720,3720,0
|
|
20230904,120000,7005880,3720,3720,3720,3720,0
|
|
20230904,115900,7005880,3720,3720,3720,3720,1
|
|
20230904,115800,7002160,3730,3730,3730,3730,0
|
|
20230904,115700,7002160,3730,3730,3730,3730,0
|
|
20230904,115600,7002160,3730,3730,3730,3730,0
|
|
20230904,115500,7002160,3730,3730,3730,3730,0
|
|
20230904,115400,7002160,3730,3730,3730,3730,0
|
|
20230904,115300,7002160,3730,3730,3730,3730,0
|
|
20230904,115200,7002160,3730,3730,3730,3730,0
|
|
20230904,115100,7002160,3730,3730,3730,3730,0
|
|
20230904,115000,7002160,3730,3730,3730,3730,1
|
|
20230904,114900,6998430,3730,3730,3730,3730,0
|
|
20230904,114800,6998430,3730,3730,3730,3730,0
|
|
20230904,114700,6998430,3730,3730,3730,3730,0
|
|
20230904,114600,6998430,3730,3730,3730,3730,0
|
|
20230904,114500,6998430,3730,3730,3730,3730,0
|
|
20230904,114400,6998430,3730,3730,3730,3730,0
|
|
20230904,114300,6998430,3730,3730,3730,3730,0
|
|
20230904,114200,6998430,3730,3730,3730,3730,0
|
|
20230904,114100,6998430,3730,3730,3730,3730,0
|
|
20230904,114000,6998430,3730,3730,3730,3730,0
|
|
20230904,113900,6998430,3730,3730,3730,3730,0
|
|
20230904,113800,6998430,3730,3730,3730,3730,0
|
|
20230904,113700,6998430,3730,3730,3730,3730,0
|
|
20230904,113600,6998430,3730,3730,3730,3730,0
|
|
20230904,113500,6998430,3730,3730,3730,3730,0
|
|
20230904,113400,6998430,3730,3730,3730,3730,0
|
|
20230904,113300,6998430,3730,3680,3730,3680,251
|
|
20230904,113200,6074700,3730,3730,3730,3730,0
|
|
20230904,113100,6074700,3730,3730,3730,3730,0
|
|
20230904,113000,6074700,3730,3730,3730,3730,0
|
|
20230904,112900,6074700,3730,3730,3730,3730,0
|
|
20230904,112800,6074700,3730,3730,3730,3730,0
|
|
20230904,112700,6074700,3730,3730,3730,3730,0
|
|
20230904,112600,6074700,3730,3730,3730,3730,1
|
|
20230904,112500,6070970,3730,3730,3730,3730,0
|
|
20230904,112400,6070970,3730,3730,3730,3730,0
|
|
20230904,112300,6070970,3730,3730,3730,3730,0
|
|
20230904,112200,6070970,3730,3730,3730,3730,0
|
|
20230904,112100,6070970,3730,3730,3730,3730,19
|
|
20230904,112000,6000100,3730,3730,3730,3730,0
|
|
20230904,111900,6000100,3730,3730,3730,3730,0
|
|
20230904,111800,6000100,3730,3730,3730,3730,0
|
|
20230904,111700,6000100,3730,3730,3730,3730,0
|
|
20230904,111600,6000100,3730,3730,3730,3730,0
|
|
20230904,111500,6000100,3730,3730,3730,3730,0
|
|
20230904,111400,6000100,3730,3730,3730,3730,0
|
|
20230904,111300,6000100,3730,3730,3730,3730,0
|
|
20230904,111200,6000100,3730,3730,3730,3730,0
|
|
20230904,111100,6000100,3730,3730,3730,3730,0
|
|
20230904,111000,6000100,3730,3730,3730,3730,0
|
|
20230904,110900,6000100,3730,3730,3730,3730,0
|
|
20230904,110800,6000100,3730,3730,3730,3730,0
|
|
20230904,110700,6000100,3730,3730,3730,3730,0
|
|
20230904,110600,6000100,3730,3730,3730,3730,0
|
|
20230904,110500,6000100,3730,3730,3730,3730,0
|
|
20230904,110400,6000100,3730,3730,3730,3730,0
|
|
20230904,110300,6000100,3730,3730,3730,3730,0
|
|
20230904,110200,6000100,3730,3730,3730,3730,0
|
|
20230904,110100,6000100,3730,3730,3730,3730,0
|
|
20230904,110000,6000100,3730,3730,3730,3730,0
|
|
20230904,105900,6000100,3730,3730,3730,3730,0
|
|
20230904,105800,6000100,3730,3730,3730,3730,0
|
|
20230904,105700,6000100,3730,3730,3730,3730,0
|
|
20230904,105600,6000100,3730,3690,3730,3685,291
|
|
20230904,105500,4927440,3735,3735,3735,3735,0
|
|
20230904,105400,4927440,3735,3735,3735,3735,0
|
|
20230904,105300,4927440,3735,3735,3735,3735,0
|
|
20230904,105200,4927440,3735,3735,3735,3735,0
|
|
20230904,105100,4927440,3735,3735,3735,3735,0
|
|
20230904,105000,4927440,3735,3735,3735,3735,0
|
|
20230904,104900,4927440,3735,3735,3735,3735,0
|
|
20230904,104800,4927440,3735,3735,3735,3735,0
|
|
20230904,104700,4927440,3735,3735,3735,3735,0
|
|
20230904,104600,4927440,3735,3735,3735,3735,0
|
|
20230904,104500,4927440,3735,3735,3735,3735,0
|
|
20230904,104400,4927440,3735,3735,3735,3735,0
|
|
20230904,104300,4927440,3735,3735,3735,3735,0
|
|
20230904,104200,4927440,3735,3735,3735,3735,0
|
|
20230904,104100,4927440,3735,3735,3735,3735,0
|
|
20230904,104000,4927440,3735,3735,3735,3735,0
|
|
20230904,103900,4927440,3735,3735,3735,3735,0
|
|
20230904,103800,4927440,3735,3735,3735,3735,0
|
|
20230904,103700,4927440,3735,3735,3735,3735,0
|
|
20230904,103600,4927440,3735,3735,3735,3735,0
|
|
20230904,103500,4927440,3735,3735,3735,3735,0
|
|
20230904,103400,4927440,3735,3735,3735,3735,0
|
|
20230904,103300,4927440,3735,3735,3735,3735,0
|
|
20230904,103200,4927440,3735,3735,3735,3735,0
|
|
20230904,103100,4927440,3735,3735,3735,3735,0
|
|
20230904,103000,4927440,3735,3735,3735,3735,0
|
|
20230904,102900,4927440,3735,3735,3735,3735,0
|
|
20230904,102800,4927440,3735,3735,3735,3735,0
|
|
20230904,102700,4927440,3735,3735,3735,3735,0
|
|
20230904,102600,4927440,3735,3735,3735,3735,0
|
|
20230904,102500,4927440,3735,3735,3735,3735,0
|
|
20230904,102400,4927440,3735,3735,3735,3735,0
|
|
20230904,102300,4927440,3735,3735,3735,3735,0
|
|
20230904,102200,4927440,3735,3735,3735,3735,0
|
|
20230904,102100,4927440,3735,3735,3735,3735,0
|
|
20230904,102000,4927440,3735,3735,3735,3735,0
|
|
20230904,101900,4927440,3735,3735,3735,3735,0
|
|
20230904,101800,4927440,3735,3735,3735,3735,0
|
|
20230904,101700,4927440,3735,3735,3735,3735,0
|
|
20230904,101600,4927440,3735,3735,3735,3735,0
|
|
20230904,101500,4927440,3735,3735,3735,3735,0
|
|
20230904,101400,4927440,3735,3735,3735,3735,0
|
|
20230904,101300,4927440,3735,3735,3735,3735,0
|
|
20230904,101200,4927440,3735,3735,3735,3735,0
|
|
20230904,101100,4927440,3735,3735,3735,3735,0
|
|
20230904,101000,4927440,3735,3735,3735,3735,0
|
|
20230904,100900,4927440,3735,3735,3735,3735,0
|
|
20230904,100800,4927440,3735,3735,3735,3735,0
|
|
20230904,100700,4927440,3735,3735,3735,3735,0
|
|
20230904,100600,4927440,3735,3735,3735,3735,0
|
|
20230904,100500,4927440,3735,3735,3735,3735,0
|
|
20230904,100400,4927440,3735,3735,3735,3735,0
|
|
20230904,100300,4927440,3735,3735,3735,3735,0
|
|
20230904,100200,4927440,3735,3735,3735,3735,0
|
|
20230904,100100,4927440,3735,3735,3735,3735,0
|
|
20230904,100000,4927440,3735,3735,3735,3735,0
|
|
20230904,095900,4927440,3735,3735,3735,3735,0
|
|
20230904,095800,4927440,3735,3735,3735,3735,0
|
|
20230904,095700,4927440,3735,3735,3735,3735,0
|
|
20230904,095600,4927440,3735,3735,3735,3735,0
|
|
20230904,095500,4927440,3735,3735,3735,3735,0
|
|
20230904,095400,4927440,3735,3735,3735,3735,0
|
|
20230904,095300,4927440,3735,3735,3735,3735,0
|
|
20230904,095200,4927440,3735,3735,3735,3735,0
|
|
20230904,095100,4927440,3735,3735,3735,3735,0
|
|
20230904,095000,4927440,3735,3735,3735,3735,0
|
|
20230904,094900,4927440,3735,3735,3735,3735,0
|
|
20230904,094800,4927440,3735,3735,3735,3735,0
|
|
20230904,094700,4927440,3735,3695,3735,3695,421
|
|
20230904,094600,3371805,3695,3705,3705,3695,20
|
|
20230904,094500,3297890,3745,3745,3745,3745,0
|
|
20230904,094400,3297890,3745,3745,3745,3745,0
|
|
20230904,094300,3297890,3745,3705,3745,3700,135
|
|
20230904,094200,2797970,3785,3785,3785,3785,0
|
|
20230904,094100,2797970,3785,3785,3785,3785,0
|
|
20230904,094000,2797970,3785,3785,3785,3785,0
|
|
20230904,093900,2797970,3785,3785,3785,3785,0
|
|
20230904,093800,2797970,3785,3785,3785,3785,0
|
|
20230904,093700,2797970,3785,3785,3785,3785,0
|
|
20230904,093600,2797970,3785,3785,3785,3785,0
|
|
20230904,093500,2797970,3785,3785,3785,3785,191
|
|
20230904,093400,2075035,3785,3785,3785,3785,0
|
|
20230904,093300,2075035,3785,3785,3785,3785,0
|
|
20230904,093200,2075035,3785,3790,3790,3785,107
|
|
20230904,093100,1670005,3785,3785,3785,3785,0
|
|
20230904,093000,1670005,3785,3785,3785,3785,9
|
|
20230904,092900,1635940,3790,3790,3790,3790,0
|
|
20230904,092800,1635940,3790,3790,3790,3790,0
|
|
20230904,092700,1635940,3790,3790,3790,3790,0
|
|
20230904,092600,1635940,3790,3790,3790,3790,0
|
|
20230904,092500,1635940,3790,3790,3790,3790,0
|
|
20230904,092400,1635940,3790,3790,3790,3790,0
|
|
20230904,092300,1635940,3790,3790,3790,3790,0
|
|
20230904,092200,1635940,3790,3790,3790,3790,0
|
|
20230904,092100,1635940,3790,3790,3790,3790,0
|
|
20230904,092000,1635940,3790,3790,3790,3790,0
|
|
20230904,091900,1635940,3790,3790,3790,3790,0
|
|
20230904,091800,1635940,3790,3790,3790,3790,0
|
|
20230904,091700,1635940,3790,3790,3790,3790,1
|
|
20230904,091600,1632150,3790,3790,3790,3790,0
|
|
20230904,091500,1632150,3790,3790,3790,3790,0
|
|
20230904,091400,1632150,3790,3790,3790,3790,0
|
|
20230904,091300,1632150,3790,3790,3790,3790,0
|
|
20230904,091200,1632150,3790,3790,3790,3790,0
|
|
20230904,091100,1632150,3790,3790,3790,3790,2
|
|
20230904,091000,1624570,3795,3795,3795,3795,0
|
|
20230904,090900,1624570,3795,3710,3795,3700,226
|
|
20230904,090800,788245,3710,3710,3710,3710,2
|
|
20230904,090700,780825,3795,3795,3795,3795,0
|
|
20230904,090600,780825,3795,3795,3795,3795,0
|
|
20230904,090500,780825,3795,3795,3795,3795,1
|
|
20230904,090400,777030,3805,3805,3805,3805,0
|
|
20230904,090300,777030,3805,3805,3805,3805,0
|
|
20230904,090200,777030,3805,3805,3805,3805,0
|
|
20230904,090100,777030,3805,3805,3805,3805,1
|
|
20230904,090000,773225,3700,3825,3825,3700,204
|