668 lines
30 KiB
CSV
668 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,200500,11705210,8310,8310,8310,8310,1
|
|
20230906,200400,11705210,8310,8310,8310,8310,0
|
|
20230906,200300,11705210,8310,8310,8310,8310,0
|
|
20230906,200200,11705210,8310,8310,8310,8310,0
|
|
20230906,200100,11705210,8310,8310,8310,8310,0
|
|
20230906,200000,11705210,8310,8310,8310,8310,0
|
|
20230906,195900,11705210,8310,8310,8310,8310,0
|
|
20230906,195800,11705210,8310,8310,8310,8310,0
|
|
20230906,195700,11705210,8310,8310,8310,8310,0
|
|
20230906,195600,11705210,8310,8310,8310,8310,0
|
|
20230906,195500,11705210,8310,8310,8310,8310,0
|
|
20230906,195400,11705210,8310,8310,8310,8310,0
|
|
20230906,195300,11705210,8310,8310,8310,8310,0
|
|
20230906,195200,11705210,8310,8310,8310,8310,0
|
|
20230906,195100,11705210,8310,8310,8310,8310,0
|
|
20230906,195000,11705210,8310,8310,8310,8310,0
|
|
20230906,194900,11705210,8310,8310,8310,8310,0
|
|
20230906,194800,11705210,8310,8310,8310,8310,0
|
|
20230906,194700,11705210,8310,8310,8310,8310,0
|
|
20230906,194600,11705210,8310,8310,8310,8310,0
|
|
20230906,194500,11705210,8310,8310,8310,8310,0
|
|
20230906,194400,11705210,8310,8310,8310,8310,0
|
|
20230906,194300,11705210,8310,8310,8310,8310,0
|
|
20230906,194200,11705210,8310,8310,8310,8310,0
|
|
20230906,194100,11705210,8310,8310,8310,8310,0
|
|
20230906,194000,11705210,8310,8310,8310,8310,0
|
|
20230906,193900,11705210,8310,8310,8310,8310,0
|
|
20230906,193800,11705210,8310,8310,8310,8310,0
|
|
20230906,193700,11705210,8310,8310,8310,8310,0
|
|
20230906,193600,11705210,8310,8310,8310,8310,0
|
|
20230906,193500,11705210,8310,8310,8310,8310,1
|
|
20230906,193400,11705210,8310,8310,8310,8310,0
|
|
20230906,193300,11705210,8310,8310,8310,8310,0
|
|
20230906,193200,11705210,8310,8310,8310,8310,0
|
|
20230906,193100,11705210,8310,8310,8310,8310,0
|
|
20230906,193000,11705210,8310,8310,8310,8310,0
|
|
20230906,192900,11705210,8310,8310,8310,8310,0
|
|
20230906,192800,11705210,8310,8310,8310,8310,0
|
|
20230906,192700,11705210,8310,8310,8310,8310,0
|
|
20230906,192600,11705210,8310,8310,8310,8310,0
|
|
20230906,192500,11705210,8310,8310,8310,8310,0
|
|
20230906,192400,11705210,8310,8310,8310,8310,0
|
|
20230906,192300,11705210,8310,8310,8310,8310,0
|
|
20230906,192200,11705210,8310,8310,8310,8310,0
|
|
20230906,192100,11705210,8310,8310,8310,8310,0
|
|
20230906,192000,11705210,8310,8310,8310,8310,0
|
|
20230906,191900,11705210,8310,8310,8310,8310,0
|
|
20230906,191800,11705210,8310,8310,8310,8310,0
|
|
20230906,191700,11705210,8310,8310,8310,8310,0
|
|
20230906,191600,11705210,8310,8310,8310,8310,0
|
|
20230906,191500,11705210,8310,8310,8310,8310,0
|
|
20230906,191400,11705210,8310,8310,8310,8310,0
|
|
20230906,191300,11705210,8310,8310,8310,8310,0
|
|
20230906,191200,11705210,8310,8310,8310,8310,0
|
|
20230906,191100,11705210,8310,8310,8310,8310,0
|
|
20230906,191000,11705210,8310,8310,8310,8310,0
|
|
20230906,190900,11705210,8310,8310,8310,8310,0
|
|
20230906,190800,11705210,8310,8310,8310,8310,0
|
|
20230906,190700,11705210,8310,8310,8310,8310,0
|
|
20230906,190600,11705210,8310,8310,8310,8310,0
|
|
20230906,190500,11705210,8310,8310,8310,8310,1
|
|
20230906,190400,11705210,8310,8310,8310,8310,0
|
|
20230906,190300,11705210,8310,8310,8310,8310,0
|
|
20230906,190200,11705210,8310,8310,8310,8310,0
|
|
20230906,190100,11705210,8310,8310,8310,8310,0
|
|
20230906,190000,11705210,8310,8310,8310,8310,0
|
|
20230906,185900,11705210,8310,8310,8310,8310,0
|
|
20230906,185800,11705210,8310,8310,8310,8310,0
|
|
20230906,185700,11705210,8310,8310,8310,8310,0
|
|
20230906,185600,11705210,8310,8310,8310,8310,0
|
|
20230906,185500,11705210,8310,8310,8310,8310,0
|
|
20230906,185400,11705210,8310,8310,8310,8310,0
|
|
20230906,185300,11705210,8310,8310,8310,8310,0
|
|
20230906,185200,11705210,8310,8310,8310,8310,0
|
|
20230906,185100,11705210,8310,8310,8310,8310,0
|
|
20230906,185000,11705210,8310,8310,8310,8310,0
|
|
20230906,184900,11705210,8310,8310,8310,8310,0
|
|
20230906,184800,11705210,8310,8310,8310,8310,0
|
|
20230906,184700,11705210,8310,8310,8310,8310,0
|
|
20230906,184600,11705210,8310,8310,8310,8310,0
|
|
20230906,184500,11705210,8310,8310,8310,8310,0
|
|
20230906,184400,11705210,8310,8310,8310,8310,0
|
|
20230906,184300,11705210,8310,8310,8310,8310,0
|
|
20230906,184200,11705210,8310,8310,8310,8310,0
|
|
20230906,184100,11705210,8310,8310,8310,8310,0
|
|
20230906,184000,11705210,8310,8310,8310,8310,0
|
|
20230906,183900,11705210,8310,8310,8310,8310,0
|
|
20230906,183800,11705210,8310,8310,8310,8310,0
|
|
20230906,183700,11705210,8310,8310,8310,8310,0
|
|
20230906,183600,11705210,8310,8310,8310,8310,0
|
|
20230906,183500,11705210,8310,8310,8310,8310,1
|
|
20230906,183400,11705210,8310,8310,8310,8310,0
|
|
20230906,183300,11705210,8310,8310,8310,8310,0
|
|
20230906,183200,11705210,8310,8310,8310,8310,0
|
|
20230906,183100,11705210,8310,8310,8310,8310,0
|
|
20230906,183000,11705210,8310,8310,8310,8310,0
|
|
20230906,182900,11705210,8310,8310,8310,8310,0
|
|
20230906,182800,11705210,8310,8310,8310,8310,0
|
|
20230906,182700,11705210,8310,8310,8310,8310,0
|
|
20230906,182600,11705210,8310,8310,8310,8310,0
|
|
20230906,182500,11705210,8310,8310,8310,8310,0
|
|
20230906,182400,11705210,8310,8310,8310,8310,0
|
|
20230906,182300,11705210,8310,8310,8310,8310,0
|
|
20230906,182200,11705210,8310,8310,8310,8310,0
|
|
20230906,182100,11705210,8310,8310,8310,8310,0
|
|
20230906,182000,11705210,8310,8310,8310,8310,0
|
|
20230906,181900,11705210,8310,8310,8310,8310,0
|
|
20230906,181800,11705210,8310,8310,8310,8310,0
|
|
20230906,181700,11705210,8310,8310,8310,8310,0
|
|
20230906,181600,11705210,8310,8310,8310,8310,0
|
|
20230906,181500,11705210,8310,8310,8310,8310,0
|
|
20230906,181400,11705210,8310,8310,8310,8310,0
|
|
20230906,181300,11705210,8310,8310,8310,8310,0
|
|
20230906,181200,11705210,8310,8310,8310,8310,0
|
|
20230906,181100,11705210,8310,8310,8310,8310,0
|
|
20230906,181000,11705210,8310,8310,8310,8310,0
|
|
20230906,180900,11705210,8310,8310,8310,8310,0
|
|
20230906,180800,11705210,8310,8310,8310,8310,0
|
|
20230906,180700,11705210,8310,8310,8310,8310,0
|
|
20230906,180600,11705210,8310,8310,8310,8310,0
|
|
20230906,180500,11705210,8310,8310,8310,8310,1
|
|
20230906,180400,11705210,8310,8310,8310,8310,0
|
|
20230906,180300,11705210,8310,8310,8310,8310,0
|
|
20230906,180200,11705210,8310,8310,8310,8310,0
|
|
20230906,180100,11705210,8310,8310,8310,8310,0
|
|
20230906,180000,11705210,8310,8310,8310,8310,0
|
|
20230906,175900,11705210,8310,8310,8310,8310,0
|
|
20230906,175800,11705210,8310,8310,8310,8310,0
|
|
20230906,175700,11705210,8310,8310,8310,8310,0
|
|
20230906,175600,11705210,8310,8310,8310,8310,0
|
|
20230906,175500,11705210,8310,8310,8310,8310,0
|
|
20230906,175400,11705210,8310,8310,8310,8310,0
|
|
20230906,175300,11705210,8310,8310,8310,8310,0
|
|
20230906,175200,11705210,8310,8310,8310,8310,0
|
|
20230906,175100,11705210,8310,8310,8310,8310,0
|
|
20230906,175000,11705210,8310,8310,8310,8310,0
|
|
20230906,174900,11705210,8310,8310,8310,8310,0
|
|
20230906,174800,11705210,8310,8310,8310,8310,0
|
|
20230906,174700,11705210,8310,8310,8310,8310,0
|
|
20230906,174600,11705210,8310,8310,8310,8310,0
|
|
20230906,174500,11705210,8310,8310,8310,8310,0
|
|
20230906,174400,11705210,8310,8310,8310,8310,0
|
|
20230906,174300,11705210,8310,8310,8310,8310,0
|
|
20230906,174200,11705210,8310,8310,8310,8310,0
|
|
20230906,174100,11705210,8310,8310,8310,8310,0
|
|
20230906,174000,11705210,8310,8310,8310,8310,0
|
|
20230906,173900,11705210,8310,8310,8310,8310,0
|
|
20230906,173800,11705210,8310,8310,8310,8310,0
|
|
20230906,173700,11705210,8310,8310,8310,8310,0
|
|
20230906,173600,11705210,8310,8310,8310,8310,0
|
|
20230906,173500,11705210,8310,8310,8310,8310,1
|
|
20230906,173400,11705210,8310,8310,8310,8310,0
|
|
20230906,173300,11705210,8310,8310,8310,8310,0
|
|
20230906,173200,11705210,8310,8310,8310,8310,0
|
|
20230906,173100,11705210,8310,8310,8310,8310,0
|
|
20230906,173000,11705210,8310,8310,8310,8310,0
|
|
20230906,172900,11705210,8310,8310,8310,8310,0
|
|
20230906,172800,11705210,8310,8310,8310,8310,0
|
|
20230906,172700,11705210,8310,8310,8310,8310,0
|
|
20230906,172600,11705210,8310,8310,8310,8310,0
|
|
20230906,172500,11705210,8310,8310,8310,8310,0
|
|
20230906,172400,11705210,8310,8310,8310,8310,0
|
|
20230906,172300,11705210,8310,8310,8310,8310,0
|
|
20230906,172200,11705210,8310,8310,8310,8310,0
|
|
20230906,172100,11705210,8310,8310,8310,8310,0
|
|
20230906,172000,11705210,8310,8310,8310,8310,0
|
|
20230906,171900,11705210,8310,8310,8310,8310,0
|
|
20230906,171800,11705210,8310,8310,8310,8310,0
|
|
20230906,171700,11705210,8310,8310,8310,8310,0
|
|
20230906,171600,11705210,8310,8310,8310,8310,0
|
|
20230906,171500,11705210,8310,8310,8310,8310,0
|
|
20230906,171400,11705210,8310,8310,8310,8310,0
|
|
20230906,171300,11705210,8310,8310,8310,8310,0
|
|
20230906,171200,11705210,8310,8310,8310,8310,0
|
|
20230906,171100,11705210,8310,8310,8310,8310,0
|
|
20230906,171000,11705210,8310,8310,8310,8310,0
|
|
20230906,170900,11705210,8310,8310,8310,8310,0
|
|
20230906,170800,11705210,8310,8310,8310,8310,0
|
|
20230906,170700,11705210,8310,8310,8310,8310,0
|
|
20230906,170600,11705210,8310,8310,8310,8310,0
|
|
20230906,170500,11705210,8310,8310,8310,8310,1
|
|
20230906,170400,11705210,8310,8310,8310,8310,0
|
|
20230906,170300,11705210,8310,8310,8310,8310,0
|
|
20230906,170200,11705210,8310,8310,8310,8310,0
|
|
20230906,170100,11705210,8310,8310,8310,8310,0
|
|
20230906,170000,11705210,8310,8310,8310,8310,0
|
|
20230906,165900,11705210,8310,8310,8310,8310,0
|
|
20230906,165800,11705210,8310,8310,8310,8310,0
|
|
20230906,165700,11705210,8310,8310,8310,8310,0
|
|
20230906,165600,11705210,8310,8310,8310,8310,0
|
|
20230906,165500,11705210,8310,8310,8310,8310,0
|
|
20230906,165400,11705210,8310,8310,8310,8310,0
|
|
20230906,165300,11705210,8310,8310,8310,8310,0
|
|
20230906,165200,11705210,8310,8310,8310,8310,0
|
|
20230906,165100,11705210,8310,8310,8310,8310,0
|
|
20230906,165000,11705210,8310,8310,8310,8310,0
|
|
20230906,164900,11705210,8310,8310,8310,8310,0
|
|
20230906,164800,11705210,8310,8310,8310,8310,0
|
|
20230906,164700,11705210,8310,8310,8310,8310,0
|
|
20230906,164600,11705210,8310,8310,8310,8310,0
|
|
20230906,164500,11705210,8310,8310,8310,8310,0
|
|
20230906,164400,11705210,8310,8310,8310,8310,0
|
|
20230906,164300,11705210,8310,8310,8310,8310,0
|
|
20230906,164200,11705210,8310,8310,8310,8310,0
|
|
20230906,164100,11705210,8310,8310,8310,8310,0
|
|
20230906,164000,11705210,8310,8310,8310,8310,0
|
|
20230906,163900,11705210,8310,8310,8310,8310,0
|
|
20230906,163800,11705210,8310,8310,8310,8310,0
|
|
20230906,163700,11705210,8310,8310,8310,8310,0
|
|
20230906,163600,11705210,8310,8310,8310,8310,0
|
|
20230906,163500,11705210,8310,8310,8310,8310,1
|
|
20230906,163400,11705210,8310,8310,8310,8310,0
|
|
20230906,163300,11705210,8310,8310,8310,8310,0
|
|
20230906,163200,11705210,8310,8310,8310,8310,0
|
|
20230906,163100,11705210,8310,8310,8310,8310,0
|
|
20230906,163000,11705210,8310,8310,8310,8310,0
|
|
20230906,162900,11705210,8310,8310,8310,8310,0
|
|
20230906,162800,11705210,8310,8310,8310,8310,0
|
|
20230906,162700,11705210,8310,8310,8310,8310,0
|
|
20230906,162600,11705210,8310,8310,8310,8310,0
|
|
20230906,162500,11705210,8310,8310,8310,8310,0
|
|
20230906,162400,11705210,8310,8310,8310,8310,0
|
|
20230906,162300,11705210,8310,8310,8310,8310,0
|
|
20230906,162200,11705210,8310,8310,8310,8310,0
|
|
20230906,162100,11705210,8310,8310,8310,8310,0
|
|
20230906,162000,11705210,8310,8310,8310,8310,0
|
|
20230906,161900,11705210,8310,8310,8310,8310,0
|
|
20230906,161800,11705210,8310,8310,8310,8310,0
|
|
20230906,161700,11705210,8310,8310,8310,8310,0
|
|
20230906,161600,11705210,8310,8310,8310,8310,0
|
|
20230906,161500,11705210,8310,8310,8310,8310,0
|
|
20230906,161400,11705210,8310,8310,8310,8310,0
|
|
20230906,161300,11705210,8310,8310,8310,8310,0
|
|
20230906,161200,11705210,8310,8310,8310,8310,0
|
|
20230906,161100,11705210,8310,8310,8310,8310,0
|
|
20230906,161000,11705210,8310,8310,8310,8310,0
|
|
20230906,160900,11705210,8310,8310,8310,8310,0
|
|
20230906,160800,11705210,8310,8310,8310,8310,0
|
|
20230906,160700,11705210,8310,8310,8310,8310,0
|
|
20230906,160600,11705210,8310,8310,8310,8310,0
|
|
20230906,160500,11705210,8310,8310,8310,8310,1
|
|
20230906,160400,11705210,8310,8310,8310,8310,0
|
|
20230906,160300,11705210,8310,8310,8310,8310,0
|
|
20230906,160200,11705210,8310,8310,8310,8310,0
|
|
20230906,160100,11705210,8310,8310,8310,8310,0
|
|
20230906,160000,11705210,8310,8310,8310,8310,0
|
|
20230906,155900,11705210,8310,8310,8310,8310,0
|
|
20230906,155800,11705210,8310,8310,8310,8310,0
|
|
20230906,155700,11705210,8310,8310,8310,8310,0
|
|
20230906,155600,11705210,8310,8310,8310,8310,0
|
|
20230906,155500,11705210,8310,8310,8310,8310,0
|
|
20230906,155400,11705210,8310,8310,8310,8310,0
|
|
20230906,155300,11705210,8310,8310,8310,8310,0
|
|
20230906,155200,11705210,8310,8310,8310,8310,0
|
|
20230906,155100,11705210,8310,8310,8310,8310,0
|
|
20230906,155000,11705210,8310,8310,8310,8310,0
|
|
20230906,154900,11705210,8310,8310,8310,8310,0
|
|
20230906,154800,11705210,8310,8310,8310,8310,0
|
|
20230906,154700,11705210,8310,8310,8310,8310,0
|
|
20230906,154600,11705210,8310,8310,8310,8310,0
|
|
20230906,154500,11705210,8310,8310,8310,8310,0
|
|
20230906,154400,11705210,8310,8310,8310,8310,0
|
|
20230906,154300,11705210,8310,8310,8310,8310,0
|
|
20230906,154200,11705210,8310,8310,8310,8310,0
|
|
20230906,154100,11705210,8310,8310,8310,8310,0
|
|
20230906,154000,11705210,8310,8310,8310,8310,0
|
|
20230906,153900,11705210,8310,8310,8310,8310,0
|
|
20230906,153800,11705210,8310,8310,8310,8310,0
|
|
20230906,153700,11705210,8310,8310,8310,8310,0
|
|
20230906,153600,11705210,8310,8310,8310,8310,0
|
|
20230906,153500,11705210,8310,8310,8310,8310,1
|
|
20230906,153400,11705210,8310,8310,8310,8310,0
|
|
20230906,153300,11705210,8310,8310,8310,8310,0
|
|
20230906,153200,11705210,8310,8310,8310,8310,0
|
|
20230906,153100,11705210,8310,8310,8310,8310,0
|
|
20230906,153000,11705210,8310,8310,8310,8310,0
|
|
20230906,152900,11705210,8310,8310,8310,8310,0
|
|
20230906,152800,11705210,8310,8310,8310,8310,0
|
|
20230906,152700,11705210,8310,8310,8310,8310,0
|
|
20230906,152600,11705210,8310,8310,8310,8310,0
|
|
20230906,152500,11705210,8310,8310,8310,8310,0
|
|
20230906,152400,11705210,8310,8310,8310,8310,0
|
|
20230906,152300,11705210,8310,8310,8310,8310,0
|
|
20230906,152200,11705210,8310,8310,8310,8310,0
|
|
20230906,152100,11705210,8310,8310,8310,8310,0
|
|
20230906,152000,11705210,8310,8310,8310,8310,0
|
|
20230906,151900,11705210,8310,8310,8310,8310,0
|
|
20230906,151800,11705210,8310,8310,8310,8310,1
|
|
20230906,151700,11696900,8260,8260,8260,8260,0
|
|
20230906,151600,11696900,8260,8260,8260,8260,0
|
|
20230906,151500,11696900,8260,8260,8260,8260,0
|
|
20230906,151400,11696900,8260,8260,8260,8260,0
|
|
20230906,151300,11696900,8260,8260,8260,8260,0
|
|
20230906,151200,11696900,8260,8260,8260,8260,0
|
|
20230906,151100,11696900,8260,8260,8260,8260,0
|
|
20230906,151000,11696900,8260,8260,8260,8260,0
|
|
20230906,150900,11696900,8260,8270,8270,8260,187
|
|
20230906,150800,10151910,8260,8260,8260,8260,33
|
|
20230906,150700,9879330,8260,8260,8260,8260,17
|
|
20230906,150600,9738910,8270,8270,8270,8270,0
|
|
20230906,150500,9738910,8270,8270,8270,8270,0
|
|
20230906,150400,9738910,8270,8270,8270,8270,0
|
|
20230906,150300,9738910,8270,8270,8270,8270,0
|
|
20230906,150200,9738910,8270,8270,8270,8270,1
|
|
20230906,150100,9730640,8050,8050,8050,8050,0
|
|
20230906,150000,9730640,8050,8050,8050,8050,0
|
|
20230906,145900,9730640,8050,8050,8050,8050,0
|
|
20230906,145800,9730640,8050,8100,8100,8050,200
|
|
20230906,145700,8117340,8310,8310,8310,8310,0
|
|
20230906,145600,8117340,8310,8310,8310,8310,0
|
|
20230906,145500,8117340,8310,8310,8310,8310,0
|
|
20230906,145400,8117340,8310,8310,8310,8310,0
|
|
20230906,145300,8117340,8310,8310,8310,8310,0
|
|
20230906,145200,8117340,8310,8310,8310,8310,0
|
|
20230906,145100,8117340,8310,8310,8310,8310,0
|
|
20230906,145000,8117340,8310,8310,8310,8310,0
|
|
20230906,144900,8117340,8310,8310,8310,8310,0
|
|
20230906,144800,8117340,8310,8310,8310,8310,0
|
|
20230906,144700,8117340,8310,8310,8310,8310,0
|
|
20230906,144600,8117340,8310,8310,8310,8310,0
|
|
20230906,144500,8117340,8310,8310,8310,8310,0
|
|
20230906,144400,8117340,8310,8310,8310,8310,0
|
|
20230906,144300,8117340,8310,8310,8310,8310,0
|
|
20230906,144200,8117340,8310,8310,8310,8310,0
|
|
20230906,144100,8117340,8310,8310,8310,8310,0
|
|
20230906,144000,8117340,8310,8310,8310,8310,0
|
|
20230906,143900,8117340,8310,8310,8310,8310,0
|
|
20230906,143800,8117340,8310,8310,8310,8310,0
|
|
20230906,143700,8117340,8310,8310,8310,8310,0
|
|
20230906,143600,8117340,8310,8310,8310,8310,0
|
|
20230906,143500,8117340,8310,8310,8310,8310,0
|
|
20230906,143400,8117340,8310,8310,8310,8310,0
|
|
20230906,143300,8117340,8310,8310,8310,8310,0
|
|
20230906,143200,8117340,8310,8310,8310,8310,0
|
|
20230906,143100,8117340,8310,8310,8310,8310,0
|
|
20230906,143000,8117340,8310,8310,8310,8310,0
|
|
20230906,142900,8117340,8310,8310,8310,8310,0
|
|
20230906,142800,8117340,8310,8310,8310,8310,0
|
|
20230906,142700,8117340,8310,8310,8310,8310,0
|
|
20230906,142600,8117340,8310,8310,8310,8310,0
|
|
20230906,142500,8117340,8310,8310,8310,8310,0
|
|
20230906,142400,8117340,8310,8310,8310,8310,0
|
|
20230906,142300,8117340,8310,8310,8310,8310,0
|
|
20230906,142200,8117340,8310,8310,8310,8310,0
|
|
20230906,142100,8117340,8310,8310,8310,8310,0
|
|
20230906,142000,8117340,8310,8310,8310,8310,0
|
|
20230906,141900,8117340,8310,8310,8310,8310,0
|
|
20230906,141800,8117340,8310,8310,8310,8310,0
|
|
20230906,141700,8117340,8310,8310,8310,8310,0
|
|
20230906,141600,8117340,8310,8310,8310,8310,0
|
|
20230906,141500,8117340,8310,8310,8310,8310,1
|
|
20230906,141400,8109030,8100,8100,8100,8100,0
|
|
20230906,141300,8109030,8100,8100,8100,8100,0
|
|
20230906,141200,8109030,8100,8100,8100,8100,0
|
|
20230906,141100,8109030,8100,8100,8100,8100,0
|
|
20230906,141000,8109030,8100,8100,8100,8100,0
|
|
20230906,140900,8109030,8100,8100,8100,8100,0
|
|
20230906,140800,8109030,8100,8100,8100,8100,0
|
|
20230906,140700,8109030,8100,8100,8100,8100,0
|
|
20230906,140600,8109030,8100,8100,8100,8100,0
|
|
20230906,140500,8109030,8100,8100,8100,8100,0
|
|
20230906,140400,8109030,8100,8100,8100,8100,0
|
|
20230906,140300,8109030,8100,8100,8100,8100,0
|
|
20230906,140200,8109030,8100,8100,8100,8100,0
|
|
20230906,140100,8109030,8100,8100,8100,8100,0
|
|
20230906,140000,8109030,8100,8100,8100,8100,0
|
|
20230906,135900,8109030,8100,8100,8100,8100,0
|
|
20230906,135800,8109030,8100,8100,8100,8100,0
|
|
20230906,135700,8109030,8100,8100,8100,8100,0
|
|
20230906,135600,8109030,8100,8100,8100,8100,0
|
|
20230906,135500,8109030,8100,8100,8100,8100,0
|
|
20230906,135400,8109030,8100,8100,8100,8100,0
|
|
20230906,135300,8109030,8100,8100,8100,8100,0
|
|
20230906,135200,8109030,8100,8100,8100,8100,0
|
|
20230906,135100,8109030,8100,8100,8100,8100,0
|
|
20230906,135000,8109030,8100,8100,8100,8100,0
|
|
20230906,134900,8109030,8100,8100,8100,8100,0
|
|
20230906,134800,8109030,8100,8100,8100,8100,0
|
|
20230906,134700,8109030,8100,8100,8100,8100,0
|
|
20230906,134600,8109030,8100,8100,8100,8100,0
|
|
20230906,134500,8109030,8100,8100,8100,8100,0
|
|
20230906,134400,8109030,8100,8100,8100,8100,0
|
|
20230906,134300,8109030,8100,8100,8100,8100,0
|
|
20230906,134200,8109030,8100,8100,8100,8100,0
|
|
20230906,134100,8109030,8100,8100,8100,8100,0
|
|
20230906,134000,8109030,8100,8100,8100,8100,0
|
|
20230906,133900,8109030,8100,8100,8100,8100,0
|
|
20230906,133800,8109030,8100,8100,8100,8100,0
|
|
20230906,133700,8109030,8100,8100,8100,8100,0
|
|
20230906,133600,8109030,8100,8100,8100,8100,0
|
|
20230906,133500,8109030,8100,8100,8100,8100,0
|
|
20230906,133400,8109030,8100,8100,8100,8100,0
|
|
20230906,133300,8109030,8100,8100,8100,8100,0
|
|
20230906,133200,8109030,8100,8100,8100,8100,0
|
|
20230906,133100,8109030,8100,8100,8100,8100,0
|
|
20230906,133000,8109030,8100,8100,8100,8100,0
|
|
20230906,132900,8109030,8100,8100,8100,8100,0
|
|
20230906,132800,8109030,8100,8100,8100,8100,0
|
|
20230906,132700,8109030,8100,8120,8120,8100,1000
|
|
20230906,132600,8330,8330,8330,8330,8330,0
|
|
20230906,132500,8330,8330,8330,8330,8330,0
|
|
20230906,132400,8330,8330,8330,8330,8330,0
|
|
20230906,132300,8330,8330,8330,8330,8330,0
|
|
20230906,132200,8330,8330,8330,8330,8330,0
|
|
20230906,132100,8330,8330,8330,8330,8330,0
|
|
20230906,132000,8330,8330,8330,8330,8330,0
|
|
20230906,131900,8330,8330,8330,8330,8330,0
|
|
20230906,131800,8330,8330,8330,8330,8330,0
|
|
20230906,131700,8330,8330,8330,8330,8330,0
|
|
20230906,131600,8330,8330,8330,8330,8330,0
|
|
20230906,131500,8330,8330,8330,8330,8330,0
|
|
20230906,131400,8330,8330,8330,8330,8330,0
|
|
20230906,131300,8330,8330,8330,8330,8330,0
|
|
20230906,131200,8330,8330,8330,8330,8330,0
|
|
20230906,131100,8330,8330,8330,8330,8330,0
|
|
20230906,131000,8330,8330,8330,8330,8330,0
|
|
20230906,130900,8330,8330,8330,8330,8330,0
|
|
20230906,130800,8330,8330,8330,8330,8330,0
|
|
20230906,130700,8330,8330,8330,8330,8330,0
|
|
20230906,130600,8330,8330,8330,8330,8330,0
|
|
20230906,130500,8330,8330,8330,8330,8330,0
|
|
20230906,130400,8330,8330,8330,8330,8330,0
|
|
20230906,130300,8330,8330,8330,8330,8330,0
|
|
20230906,130200,8330,8330,8330,8330,8330,0
|
|
20230906,130100,8330,8330,8330,8330,8330,0
|
|
20230906,130000,8330,8330,8330,8330,8330,0
|
|
20230906,125900,8330,8330,8330,8330,8330,0
|
|
20230906,125800,8330,8330,8330,8330,8330,0
|
|
20230906,125700,8330,8330,8330,8330,8330,0
|
|
20230906,125600,8330,8330,8330,8330,8330,0
|
|
20230906,125500,8330,8330,8330,8330,8330,0
|
|
20230906,125400,8330,8330,8330,8330,8330,0
|
|
20230906,125300,8330,8330,8330,8330,8330,0
|
|
20230906,125200,8330,8330,8330,8330,8330,0
|
|
20230906,125100,8330,8330,8330,8330,8330,0
|
|
20230906,125000,8330,8330,8330,8330,8330,0
|
|
20230906,124900,8330,8330,8330,8330,8330,0
|
|
20230906,124800,8330,8330,8330,8330,8330,0
|
|
20230906,124700,8330,8330,8330,8330,8330,0
|
|
20230906,124600,8330,8330,8330,8330,8330,0
|
|
20230906,124500,8330,8330,8330,8330,8330,0
|
|
20230906,124400,8330,8330,8330,8330,8330,0
|
|
20230906,124300,8330,8330,8330,8330,8330,0
|
|
20230906,124200,8330,8330,8330,8330,8330,0
|
|
20230906,124100,8330,8330,8330,8330,8330,0
|
|
20230906,124000,8330,8330,8330,8330,8330,0
|
|
20230906,123900,8330,8330,8330,8330,8330,0
|
|
20230906,123800,8330,8330,8330,8330,8330,0
|
|
20230906,123700,8330,8330,8330,8330,8330,0
|
|
20230906,123600,8330,8330,8330,8330,8330,0
|
|
20230906,123500,8330,8330,8330,8330,8330,0
|
|
20230906,123400,8330,8330,8330,8330,8330,0
|
|
20230906,123300,8330,8330,8330,8330,8330,0
|
|
20230906,123200,8330,8330,8330,8330,8330,0
|
|
20230906,123100,8330,8330,8330,8330,8330,0
|
|
20230906,123000,8330,8330,8330,8330,8330,0
|
|
20230906,122900,8330,8330,8330,8330,8330,0
|
|
20230906,122800,8330,8330,8330,8330,8330,0
|
|
20230906,122700,8330,8330,8330,8330,8330,0
|
|
20230906,122600,8330,8330,8330,8330,8330,0
|
|
20230906,122500,8330,8330,8330,8330,8330,0
|
|
20230906,122400,8330,8330,8330,8330,8330,0
|
|
20230906,122300,8330,8330,8330,8330,8330,0
|
|
20230906,122200,8330,8330,8330,8330,8330,0
|
|
20230906,122100,8330,8330,8330,8330,8330,0
|
|
20230906,122000,8330,8330,8330,8330,8330,0
|
|
20230906,121900,8330,8330,8330,8330,8330,0
|
|
20230906,121800,8330,8330,8330,8330,8330,0
|
|
20230906,121700,8330,8330,8330,8330,8330,0
|
|
20230906,121600,8330,8330,8330,8330,8330,0
|
|
20230906,121500,8330,8330,8330,8330,8330,0
|
|
20230906,121400,8330,8330,8330,8330,8330,0
|
|
20230906,121300,8330,8330,8330,8330,8330,0
|
|
20230906,121200,8330,8330,8330,8330,8330,0
|
|
20230906,121100,8330,8330,8330,8330,8330,0
|
|
20230906,121000,8330,8330,8330,8330,8330,0
|
|
20230906,120900,8330,8330,8330,8330,8330,0
|
|
20230906,120800,8330,8330,8330,8330,8330,0
|
|
20230906,120700,8330,8330,8330,8330,8330,0
|
|
20230906,120600,8330,8330,8330,8330,8330,0
|
|
20230906,120500,8330,8330,8330,8330,8330,0
|
|
20230906,120400,8330,8330,8330,8330,8330,0
|
|
20230906,120300,8330,8330,8330,8330,8330,0
|
|
20230906,120200,8330,8330,8330,8330,8330,0
|
|
20230906,120100,8330,8330,8330,8330,8330,0
|
|
20230906,120000,8330,8330,8330,8330,8330,0
|
|
20230906,115900,8330,8330,8330,8330,8330,0
|
|
20230906,115800,8330,8330,8330,8330,8330,0
|
|
20230906,115700,8330,8330,8330,8330,8330,0
|
|
20230906,115600,8330,8330,8330,8330,8330,0
|
|
20230906,115500,8330,8330,8330,8330,8330,0
|
|
20230906,115400,8330,8330,8330,8330,8330,0
|
|
20230906,115300,8330,8330,8330,8330,8330,0
|
|
20230906,115200,8330,8330,8330,8330,8330,0
|
|
20230906,115100,8330,8330,8330,8330,8330,0
|
|
20230906,115000,8330,8330,8330,8330,8330,0
|
|
20230906,114900,8330,8330,8330,8330,8330,0
|
|
20230906,114800,8330,8330,8330,8330,8330,0
|
|
20230906,114700,8330,8330,8330,8330,8330,0
|
|
20230906,114600,8330,8330,8330,8330,8330,0
|
|
20230906,114500,8330,8330,8330,8330,8330,0
|
|
20230906,114400,8330,8330,8330,8330,8330,0
|
|
20230906,114300,8330,8330,8330,8330,8330,0
|
|
20230906,114200,8330,8330,8330,8330,8330,0
|
|
20230906,114100,8330,8330,8330,8330,8330,0
|
|
20230906,114000,8330,8330,8330,8330,8330,0
|
|
20230906,113900,8330,8330,8330,8330,8330,0
|
|
20230906,113800,8330,8330,8330,8330,8330,0
|
|
20230906,113700,8330,8330,8330,8330,8330,0
|
|
20230906,113600,8330,8330,8330,8330,8330,0
|
|
20230906,113500,8330,8330,8330,8330,8330,0
|
|
20230906,113400,8330,8330,8330,8330,8330,0
|
|
20230906,113300,8330,8330,8330,8330,8330,0
|
|
20230906,113200,8330,8330,8330,8330,8330,0
|
|
20230906,113100,8330,8330,8330,8330,8330,0
|
|
20230906,113000,8330,8330,8330,8330,8330,0
|
|
20230906,112900,8330,8330,8330,8330,8330,0
|
|
20230906,112800,8330,8330,8330,8330,8330,0
|
|
20230906,112700,8330,8330,8330,8330,8330,0
|
|
20230906,112600,8330,8330,8330,8330,8330,0
|
|
20230906,112500,8330,8330,8330,8330,8330,0
|
|
20230906,112400,8330,8330,8330,8330,8330,0
|
|
20230906,112300,8330,8330,8330,8330,8330,0
|
|
20230906,112200,8330,8330,8330,8330,8330,0
|
|
20230906,112100,8330,8330,8330,8330,8330,0
|
|
20230906,112000,8330,8330,8330,8330,8330,0
|
|
20230906,111900,8330,8330,8330,8330,8330,0
|
|
20230906,111800,8330,8330,8330,8330,8330,0
|
|
20230906,111700,8330,8330,8330,8330,8330,0
|
|
20230906,111600,8330,8330,8330,8330,8330,0
|
|
20230906,111500,8330,8330,8330,8330,8330,0
|
|
20230906,111400,8330,8330,8330,8330,8330,0
|
|
20230906,111300,8330,8330,8330,8330,8330,0
|
|
20230906,111200,8330,8330,8330,8330,8330,0
|
|
20230906,111100,8330,8330,8330,8330,8330,0
|
|
20230906,111000,8330,8330,8330,8330,8330,0
|
|
20230906,110900,8330,8330,8330,8330,8330,0
|
|
20230906,110800,8330,8330,8330,8330,8330,0
|
|
20230906,110700,8330,8330,8330,8330,8330,0
|
|
20230906,110600,8330,8330,8330,8330,8330,0
|
|
20230906,110500,8330,8330,8330,8330,8330,0
|
|
20230906,110400,8330,8330,8330,8330,8330,0
|
|
20230906,110300,8330,8330,8330,8330,8330,0
|
|
20230906,110200,8330,8330,8330,8330,8330,0
|
|
20230906,110100,8330,8330,8330,8330,8330,0
|
|
20230906,110000,8330,8330,8330,8330,8330,0
|
|
20230906,105900,8330,8330,8330,8330,8330,0
|
|
20230906,105800,8330,8330,8330,8330,8330,0
|
|
20230906,105700,8330,8330,8330,8330,8330,0
|
|
20230906,105600,8330,8330,8330,8330,8330,0
|
|
20230906,105500,8330,8330,8330,8330,8330,0
|
|
20230906,105400,8330,8330,8330,8330,8330,0
|
|
20230906,105300,8330,8330,8330,8330,8330,0
|
|
20230906,105200,8330,8330,8330,8330,8330,0
|
|
20230906,105100,8330,8330,8330,8330,8330,0
|
|
20230906,105000,8330,8330,8330,8330,8330,0
|
|
20230906,104900,8330,8330,8330,8330,8330,0
|
|
20230906,104800,8330,8330,8330,8330,8330,0
|
|
20230906,104700,8330,8330,8330,8330,8330,0
|
|
20230906,104600,8330,8330,8330,8330,8330,0
|
|
20230906,104500,8330,8330,8330,8330,8330,0
|
|
20230906,104400,8330,8330,8330,8330,8330,0
|
|
20230906,104300,8330,8330,8330,8330,8330,0
|
|
20230906,104200,8330,8330,8330,8330,8330,0
|
|
20230906,104100,8330,8330,8330,8330,8330,0
|
|
20230906,104000,8330,8330,8330,8330,8330,0
|
|
20230906,103900,8330,8330,8330,8330,8330,0
|
|
20230906,103800,8330,8330,8330,8330,8330,0
|
|
20230906,103700,8330,8330,8330,8330,8330,0
|
|
20230906,103600,8330,8330,8330,8330,8330,0
|
|
20230906,103500,8330,8330,8330,8330,8330,0
|
|
20230906,103400,8330,8330,8330,8330,8330,0
|
|
20230906,103300,8330,8330,8330,8330,8330,0
|
|
20230906,103200,8330,8330,8330,8330,8330,0
|
|
20230906,103100,8330,8330,8330,8330,8330,0
|
|
20230906,103000,8330,8330,8330,8330,8330,0
|
|
20230906,102900,8330,8330,8330,8330,8330,0
|
|
20230906,102800,8330,8330,8330,8330,8330,0
|
|
20230906,102700,8330,8330,8330,8330,8330,0
|
|
20230906,102600,8330,8330,8330,8330,8330,0
|
|
20230906,102500,8330,8330,8330,8330,8330,0
|
|
20230906,102400,8330,8330,8330,8330,8330,0
|
|
20230906,102300,8330,8330,8330,8330,8330,0
|
|
20230906,102200,8330,8330,8330,8330,8330,0
|
|
20230906,102100,8330,8330,8330,8330,8330,0
|
|
20230906,102000,8330,8330,8330,8330,8330,0
|
|
20230906,101900,8330,8330,8330,8330,8330,0
|
|
20230906,101800,8330,8330,8330,8330,8330,0
|
|
20230906,101700,8330,8330,8330,8330,8330,0
|
|
20230906,101600,8330,8330,8330,8330,8330,0
|
|
20230906,101500,8330,8330,8330,8330,8330,0
|
|
20230906,101400,8330,8330,8330,8330,8330,0
|
|
20230906,101300,8330,8330,8330,8330,8330,0
|
|
20230906,101200,8330,8330,8330,8330,8330,0
|
|
20230906,101100,8330,8330,8330,8330,8330,0
|
|
20230906,101000,8330,8330,8330,8330,8330,0
|
|
20230906,100900,8330,8330,8330,8330,8330,0
|
|
20230906,100800,8330,8330,8330,8330,8330,0
|
|
20230906,100700,8330,8330,8330,8330,8330,0
|
|
20230906,100600,8330,8330,8330,8330,8330,0
|
|
20230906,100500,8330,8330,8330,8330,8330,0
|
|
20230906,100400,8330,8330,8330,8330,8330,0
|
|
20230906,100300,8330,8330,8330,8330,8330,0
|
|
20230906,100200,8330,8330,8330,8330,8330,0
|
|
20230906,100100,8330,8330,8330,8330,8330,0
|
|
20230906,100000,8330,8330,8330,8330,8330,0
|
|
20230906,095900,8330,8330,8330,8330,8330,0
|
|
20230906,095800,8330,8330,8330,8330,8330,0
|
|
20230906,095700,8330,8330,8330,8330,8330,0
|
|
20230906,095600,8330,8330,8330,8330,8330,0
|
|
20230906,095500,8330,8330,8330,8330,8330,0
|
|
20230906,095400,8330,8330,8330,8330,8330,0
|
|
20230906,095300,8330,8330,8330,8330,8330,0
|
|
20230906,095200,8330,8330,8330,8330,8330,0
|
|
20230906,095100,8330,8330,8330,8330,8330,0
|
|
20230906,095000,8330,8330,8330,8330,8330,0
|
|
20230906,094900,8330,8330,8330,8330,8330,0
|
|
20230906,094800,8330,8330,8330,8330,8330,0
|
|
20230906,094700,8330,8330,8330,8330,8330,0
|
|
20230906,094600,8330,8330,8330,8330,8330,0
|
|
20230906,094500,8330,8330,8330,8330,8330,0
|
|
20230906,094400,8330,8330,8330,8330,8330,0
|
|
20230906,094300,8330,8330,8330,8330,8330,0
|
|
20230906,094200,8330,8330,8330,8330,8330,0
|
|
20230906,094100,8330,8330,8330,8330,8330,0
|
|
20230906,094000,8330,8330,8330,8330,8330,0
|
|
20230906,093900,8330,8330,8330,8330,8330,0
|
|
20230906,093800,8330,8330,8330,8330,8330,0
|
|
20230906,093700,8330,8330,8330,8330,8330,0
|
|
20230906,093600,8330,8330,8330,8330,8330,0
|
|
20230906,093500,8330,8330,8330,8330,8330,0
|
|
20230906,093400,8330,8330,8330,8330,8330,0
|
|
20230906,093300,8330,8330,8330,8330,8330,0
|
|
20230906,093200,8330,8330,8330,8330,8330,0
|
|
20230906,093100,8330,8330,8330,8330,8330,0
|
|
20230906,093000,8330,8330,8330,8330,8330,0
|
|
20230906,092900,8330,8330,8330,8330,8330,0
|
|
20230906,092800,8330,8330,8330,8330,8330,0
|
|
20230906,092700,8330,8330,8330,8330,8330,0
|
|
20230906,092600,8330,8330,8330,8330,8330,0
|
|
20230906,092500,8330,8330,8330,8330,8330,0
|
|
20230906,092400,8330,8330,8330,8330,8330,0
|
|
20230906,092300,8330,8330,8330,8330,8330,0
|
|
20230906,092200,8330,8330,8330,8330,8330,0
|
|
20230906,092100,8330,8330,8330,8330,8330,0
|
|
20230906,092000,8330,8330,8330,8330,8330,0
|
|
20230906,091900,8330,8330,8330,8330,8330,0
|
|
20230906,091800,8330,8330,8330,8330,8330,0
|
|
20230906,091700,8330,8330,8330,8330,8330,0
|
|
20230906,091600,8330,8330,8330,8330,8330,0
|
|
20230906,091500,8330,8330,8330,8330,8330,0
|
|
20230906,091400,8330,8330,8330,8330,8330,0
|
|
20230906,091300,8330,8330,8330,8330,8330,0
|
|
20230906,091200,8330,8330,8330,8330,8330,0
|
|
20230906,091100,8330,8330,8330,8330,8330,0
|
|
20230906,091000,8330,8330,8330,8330,8330,0
|
|
20230906,090900,8330,8330,8330,8330,8330,0
|
|
20230906,090800,8330,8330,8330,8330,8330,0
|
|
20230906,090700,8330,8330,8330,8330,8330,0
|
|
20230906,090600,8330,8330,8330,8330,8330,0
|
|
20230906,090500,8330,8330,8330,8330,8330,0
|
|
20230906,090400,8330,8330,8330,8330,8330,0
|
|
20230906,090300,8330,8330,8330,8330,8330,0
|
|
20230906,090200,8330,8330,8330,8330,8330,0
|
|
20230906,090100,8330,8330,8330,8330,8330,1
|
|
20230906,090000,0,8310,8310,8310,8310,0
|