678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201500,68403550,5380,5380,5380,5380,283
|
|
20230630,201400,68403550,5380,5380,5380,5380,0
|
|
20230630,201300,68403550,5380,5380,5380,5380,0
|
|
20230630,201200,68403550,5380,5380,5380,5380,0
|
|
20230630,201100,68403550,5380,5380,5380,5380,0
|
|
20230630,201000,68403550,5380,5380,5380,5380,0
|
|
20230630,200900,68403550,5380,5380,5380,5380,0
|
|
20230630,200800,68403550,5380,5380,5380,5380,0
|
|
20230630,200700,68403550,5380,5380,5380,5380,0
|
|
20230630,200600,68403550,5380,5380,5380,5380,0
|
|
20230630,200500,68403550,5380,5380,5380,5380,0
|
|
20230630,200400,68403550,5380,5380,5380,5380,0
|
|
20230630,200300,68403550,5380,5380,5380,5380,0
|
|
20230630,200200,68403550,5380,5380,5380,5380,0
|
|
20230630,200100,68403550,5380,5380,5380,5380,0
|
|
20230630,200000,68403550,5380,5380,5380,5380,0
|
|
20230630,195900,68403550,5380,5380,5380,5380,0
|
|
20230630,195800,68403550,5380,5380,5380,5380,0
|
|
20230630,195700,68403550,5380,5380,5380,5380,0
|
|
20230630,195600,68403550,5380,5380,5380,5380,0
|
|
20230630,195500,68403550,5380,5380,5380,5380,0
|
|
20230630,195400,68403550,5380,5380,5380,5380,0
|
|
20230630,195300,68403550,5380,5380,5380,5380,0
|
|
20230630,195200,68403550,5380,5380,5380,5380,0
|
|
20230630,195100,68403550,5380,5380,5380,5380,0
|
|
20230630,195000,68403550,5380,5380,5380,5380,0
|
|
20230630,194900,68403550,5380,5380,5380,5380,0
|
|
20230630,194800,68403550,5380,5380,5380,5380,0
|
|
20230630,194700,68403550,5380,5380,5380,5380,0
|
|
20230630,194600,68403550,5380,5380,5380,5380,0
|
|
20230630,194500,68403550,5380,5380,5380,5380,283
|
|
20230630,194400,68403550,5380,5380,5380,5380,0
|
|
20230630,194300,68403550,5380,5380,5380,5380,0
|
|
20230630,194200,68403550,5380,5380,5380,5380,0
|
|
20230630,194100,68403550,5380,5380,5380,5380,0
|
|
20230630,194000,68403550,5380,5380,5380,5380,0
|
|
20230630,193900,68403550,5380,5380,5380,5380,0
|
|
20230630,193800,68403550,5380,5380,5380,5380,0
|
|
20230630,193700,68403550,5380,5380,5380,5380,0
|
|
20230630,193600,68403550,5380,5380,5380,5380,0
|
|
20230630,193500,68403550,5380,5380,5380,5380,0
|
|
20230630,193400,68403550,5380,5380,5380,5380,0
|
|
20230630,193300,68403550,5380,5380,5380,5380,0
|
|
20230630,193200,68403550,5380,5380,5380,5380,0
|
|
20230630,193100,68403550,5380,5380,5380,5380,0
|
|
20230630,193000,68403550,5380,5380,5380,5380,0
|
|
20230630,192900,68403550,5380,5380,5380,5380,0
|
|
20230630,192800,68403550,5380,5380,5380,5380,0
|
|
20230630,192700,68403550,5380,5380,5380,5380,0
|
|
20230630,192600,68403550,5380,5380,5380,5380,0
|
|
20230630,192500,68403550,5380,5380,5380,5380,0
|
|
20230630,192400,68403550,5380,5380,5380,5380,0
|
|
20230630,192300,68403550,5380,5380,5380,5380,0
|
|
20230630,192200,68403550,5380,5380,5380,5380,0
|
|
20230630,192100,68403550,5380,5380,5380,5380,0
|
|
20230630,192000,68403550,5380,5380,5380,5380,0
|
|
20230630,191900,68403550,5380,5380,5380,5380,0
|
|
20230630,191800,68403550,5380,5380,5380,5380,0
|
|
20230630,191700,68403550,5380,5380,5380,5380,0
|
|
20230630,191600,68403550,5380,5380,5380,5380,0
|
|
20230630,191500,68403550,5380,5380,5380,5380,283
|
|
20230630,191400,68403550,5380,5380,5380,5380,0
|
|
20230630,191300,68403550,5380,5380,5380,5380,0
|
|
20230630,191200,68403550,5380,5380,5380,5380,0
|
|
20230630,191100,68403550,5380,5380,5380,5380,0
|
|
20230630,191000,68403550,5380,5380,5380,5380,0
|
|
20230630,190900,68403550,5380,5380,5380,5380,0
|
|
20230630,190800,68403550,5380,5380,5380,5380,0
|
|
20230630,190700,68403550,5380,5380,5380,5380,0
|
|
20230630,190600,68403550,5380,5380,5380,5380,0
|
|
20230630,190500,68403550,5380,5380,5380,5380,0
|
|
20230630,190400,68403550,5380,5380,5380,5380,0
|
|
20230630,190300,68403550,5380,5380,5380,5380,0
|
|
20230630,190200,68403550,5380,5380,5380,5380,0
|
|
20230630,190100,68403550,5380,5380,5380,5380,0
|
|
20230630,190000,68403550,5380,5380,5380,5380,0
|
|
20230630,185900,68403550,5380,5380,5380,5380,0
|
|
20230630,185800,68403550,5380,5380,5380,5380,0
|
|
20230630,185700,68403550,5380,5380,5380,5380,0
|
|
20230630,185600,68403550,5380,5380,5380,5380,0
|
|
20230630,185500,68403550,5380,5380,5380,5380,0
|
|
20230630,185400,68403550,5380,5380,5380,5380,0
|
|
20230630,185300,68403550,5380,5380,5380,5380,0
|
|
20230630,185200,68403550,5380,5380,5380,5380,0
|
|
20230630,185100,68403550,5380,5380,5380,5380,0
|
|
20230630,185000,68403550,5380,5380,5380,5380,0
|
|
20230630,184900,68403550,5380,5380,5380,5380,0
|
|
20230630,184800,68403550,5380,5380,5380,5380,0
|
|
20230630,184700,68403550,5380,5380,5380,5380,0
|
|
20230630,184600,68403550,5380,5380,5380,5380,0
|
|
20230630,184500,68403550,5380,5380,5380,5380,283
|
|
20230630,184400,68403550,5380,5380,5380,5380,0
|
|
20230630,184300,68403550,5380,5380,5380,5380,0
|
|
20230630,184200,68403550,5380,5380,5380,5380,0
|
|
20230630,184100,68403550,5380,5380,5380,5380,0
|
|
20230630,184000,68403550,5380,5380,5380,5380,0
|
|
20230630,183900,68403550,5380,5380,5380,5380,0
|
|
20230630,183800,68403550,5380,5380,5380,5380,0
|
|
20230630,183700,68403550,5380,5380,5380,5380,0
|
|
20230630,183600,68403550,5380,5380,5380,5380,0
|
|
20230630,183500,68403550,5380,5380,5380,5380,0
|
|
20230630,183400,68403550,5380,5380,5380,5380,0
|
|
20230630,183300,68403550,5380,5380,5380,5380,0
|
|
20230630,183200,68403550,5380,5380,5380,5380,0
|
|
20230630,183100,68403550,5380,5380,5380,5380,0
|
|
20230630,183000,68403550,5380,5380,5380,5380,0
|
|
20230630,182900,68403550,5380,5380,5380,5380,0
|
|
20230630,182800,68403550,5380,5380,5380,5380,0
|
|
20230630,182700,68403550,5380,5380,5380,5380,0
|
|
20230630,182600,68403550,5380,5380,5380,5380,0
|
|
20230630,182500,68403550,5380,5380,5380,5380,0
|
|
20230630,182400,68403550,5380,5380,5380,5380,0
|
|
20230630,182300,68403550,5380,5380,5380,5380,0
|
|
20230630,182200,68403550,5380,5380,5380,5380,0
|
|
20230630,182100,68403550,5380,5380,5380,5380,0
|
|
20230630,182000,68403550,5380,5380,5380,5380,0
|
|
20230630,181900,68403550,5380,5380,5380,5380,0
|
|
20230630,181800,68403550,5380,5380,5380,5380,0
|
|
20230630,181700,68403550,5380,5380,5380,5380,0
|
|
20230630,181600,68403550,5380,5380,5380,5380,0
|
|
20230630,181500,68403550,5380,5380,5380,5380,283
|
|
20230630,181400,68403550,5380,5380,5380,5380,0
|
|
20230630,181300,68403550,5380,5380,5380,5380,0
|
|
20230630,181200,68403550,5380,5380,5380,5380,0
|
|
20230630,181100,68403550,5380,5380,5380,5380,0
|
|
20230630,181000,68403550,5380,5380,5380,5380,0
|
|
20230630,180900,68403550,5380,5380,5380,5380,0
|
|
20230630,180800,68403550,5380,5380,5380,5380,0
|
|
20230630,180700,68403550,5380,5380,5380,5380,0
|
|
20230630,180600,68403550,5380,5380,5380,5380,0
|
|
20230630,180500,68403550,5380,5380,5380,5380,0
|
|
20230630,180400,68403550,5380,5380,5380,5380,0
|
|
20230630,180300,68403550,5380,5380,5380,5380,0
|
|
20230630,180200,68403550,5380,5380,5380,5380,0
|
|
20230630,180100,68403550,5380,5380,5380,5380,0
|
|
20230630,180000,68403550,5380,5380,5380,5380,0
|
|
20230630,175900,68403550,5380,5380,5380,5380,0
|
|
20230630,175800,68403550,5380,5380,5380,5380,0
|
|
20230630,175700,68403550,5380,5380,5380,5380,0
|
|
20230630,175600,68403550,5380,5380,5380,5380,0
|
|
20230630,175500,68403550,5380,5380,5380,5380,0
|
|
20230630,175400,68403550,5380,5380,5380,5380,0
|
|
20230630,175300,68403550,5380,5380,5380,5380,0
|
|
20230630,175200,68403550,5380,5380,5380,5380,0
|
|
20230630,175100,68403550,5380,5380,5380,5380,0
|
|
20230630,175000,68403550,5380,5380,5380,5380,0
|
|
20230630,174900,68403550,5380,5380,5380,5380,0
|
|
20230630,174800,68403550,5380,5380,5380,5380,0
|
|
20230630,174700,68403550,5380,5380,5380,5380,0
|
|
20230630,174600,68403550,5380,5380,5380,5380,0
|
|
20230630,174500,68403550,5380,5380,5380,5380,283
|
|
20230630,174400,68403550,5380,5380,5380,5380,0
|
|
20230630,174300,68403550,5380,5380,5380,5380,0
|
|
20230630,174200,68403550,5380,5380,5380,5380,0
|
|
20230630,174100,68403550,5380,5380,5380,5380,0
|
|
20230630,174000,68403550,5380,5380,5380,5380,0
|
|
20230630,173900,68403550,5380,5380,5380,5380,0
|
|
20230630,173800,68403550,5380,5380,5380,5380,0
|
|
20230630,173700,68403550,5380,5380,5380,5380,0
|
|
20230630,173600,68403550,5380,5380,5380,5380,0
|
|
20230630,173500,68403550,5380,5380,5380,5380,0
|
|
20230630,173400,68403550,5380,5380,5380,5380,0
|
|
20230630,173300,68403550,5380,5380,5380,5380,0
|
|
20230630,173200,68403550,5380,5380,5380,5380,0
|
|
20230630,173100,68403550,5380,5380,5380,5380,0
|
|
20230630,173000,68403550,5380,5380,5380,5380,0
|
|
20230630,172900,68403550,5380,5380,5380,5380,0
|
|
20230630,172800,68403550,5380,5380,5380,5380,0
|
|
20230630,172700,68403550,5380,5380,5380,5380,0
|
|
20230630,172600,68403550,5380,5380,5380,5380,0
|
|
20230630,172500,68403550,5380,5380,5380,5380,0
|
|
20230630,172400,68403550,5380,5380,5380,5380,0
|
|
20230630,172300,68403550,5380,5380,5380,5380,0
|
|
20230630,172200,68403550,5380,5380,5380,5380,0
|
|
20230630,172100,68403550,5380,5380,5380,5380,0
|
|
20230630,172000,68403550,5380,5380,5380,5380,0
|
|
20230630,171900,68403550,5380,5380,5380,5380,0
|
|
20230630,171800,68403550,5380,5380,5380,5380,0
|
|
20230630,171700,68403550,5380,5380,5380,5380,0
|
|
20230630,171600,68403550,5380,5380,5380,5380,0
|
|
20230630,171500,68403550,5380,5380,5380,5380,283
|
|
20230630,171400,68403550,5380,5380,5380,5380,0
|
|
20230630,171300,68403550,5380,5380,5380,5380,0
|
|
20230630,171200,68403550,5380,5380,5380,5380,0
|
|
20230630,171100,68403550,5380,5380,5380,5380,0
|
|
20230630,171000,68403550,5380,5380,5380,5380,0
|
|
20230630,170900,68403550,5380,5380,5380,5380,0
|
|
20230630,170800,68403550,5380,5380,5380,5380,0
|
|
20230630,170700,68403550,5380,5380,5380,5380,0
|
|
20230630,170600,68403550,5380,5380,5380,5380,0
|
|
20230630,170500,68403550,5380,5380,5380,5380,0
|
|
20230630,170400,68403550,5380,5380,5380,5380,0
|
|
20230630,170300,68403550,5380,5380,5380,5380,0
|
|
20230630,170200,68403550,5380,5380,5380,5380,0
|
|
20230630,170100,68403550,5380,5380,5380,5380,0
|
|
20230630,170000,68403550,5380,5380,5380,5380,0
|
|
20230630,165900,68403550,5380,5380,5380,5380,0
|
|
20230630,165800,68403550,5380,5380,5380,5380,0
|
|
20230630,165700,68403550,5380,5380,5380,5380,0
|
|
20230630,165600,68403550,5380,5380,5380,5380,0
|
|
20230630,165500,68403550,5380,5380,5380,5380,0
|
|
20230630,165400,68403550,5380,5380,5380,5380,0
|
|
20230630,165300,68403550,5380,5380,5380,5380,0
|
|
20230630,165200,68403550,5380,5380,5380,5380,0
|
|
20230630,165100,68403550,5380,5380,5380,5380,0
|
|
20230630,165000,68403550,5380,5380,5380,5380,0
|
|
20230630,164900,68403550,5380,5380,5380,5380,0
|
|
20230630,164800,68403550,5380,5380,5380,5380,0
|
|
20230630,164700,68403550,5380,5380,5380,5380,0
|
|
20230630,164600,68403550,5380,5380,5380,5380,0
|
|
20230630,164500,68403550,5380,5380,5380,5380,283
|
|
20230630,164400,68403550,5380,5380,5380,5380,0
|
|
20230630,164300,68403550,5380,5380,5380,5380,0
|
|
20230630,164200,68403550,5380,5380,5380,5380,0
|
|
20230630,164100,68403550,5380,5380,5380,5380,0
|
|
20230630,164000,68403550,5380,5380,5380,5380,0
|
|
20230630,163900,68403550,5380,5380,5380,5380,0
|
|
20230630,163800,68403550,5380,5380,5380,5380,0
|
|
20230630,163700,68403550,5380,5380,5380,5380,0
|
|
20230630,163600,68403550,5380,5380,5380,5380,0
|
|
20230630,163500,68403550,5380,5380,5380,5380,0
|
|
20230630,163400,68403550,5380,5380,5380,5380,0
|
|
20230630,163300,68403550,5380,5380,5380,5380,0
|
|
20230630,163200,68403550,5380,5380,5380,5380,0
|
|
20230630,163100,68403550,5380,5380,5380,5380,0
|
|
20230630,163000,68403550,5380,5380,5380,5380,0
|
|
20230630,162900,68403550,5380,5380,5380,5380,0
|
|
20230630,162800,68403550,5380,5380,5380,5380,0
|
|
20230630,162700,68403550,5380,5380,5380,5380,0
|
|
20230630,162600,68403550,5380,5380,5380,5380,0
|
|
20230630,162500,68403550,5380,5380,5380,5380,0
|
|
20230630,162400,68403550,5380,5380,5380,5380,0
|
|
20230630,162300,68403550,5380,5380,5380,5380,0
|
|
20230630,162200,68403550,5380,5380,5380,5380,0
|
|
20230630,162100,68403550,5380,5380,5380,5380,0
|
|
20230630,162000,68403550,5380,5380,5380,5380,0
|
|
20230630,161900,68403550,5380,5380,5380,5380,0
|
|
20230630,161800,68403550,5380,5380,5380,5380,0
|
|
20230630,161700,68403550,5380,5380,5380,5380,0
|
|
20230630,161600,68403550,5380,5380,5380,5380,0
|
|
20230630,161500,68403550,5380,5380,5380,5380,283
|
|
20230630,161400,68403550,5380,5380,5380,5380,0
|
|
20230630,161300,68403550,5380,5380,5380,5380,0
|
|
20230630,161200,68403550,5380,5380,5380,5380,0
|
|
20230630,161100,68403550,5380,5380,5380,5380,0
|
|
20230630,161000,68403550,5380,5380,5380,5380,0
|
|
20230630,160900,68403550,5380,5380,5380,5380,0
|
|
20230630,160800,68403550,5380,5380,5380,5380,0
|
|
20230630,160700,68403550,5380,5380,5380,5380,0
|
|
20230630,160600,68403550,5380,5380,5380,5380,0
|
|
20230630,160500,68403550,5380,5380,5380,5380,0
|
|
20230630,160400,68403550,5380,5380,5380,5380,0
|
|
20230630,160300,68403550,5380,5380,5380,5380,0
|
|
20230630,160200,68403550,5380,5380,5380,5380,0
|
|
20230630,160100,68403550,5380,5380,5380,5380,0
|
|
20230630,160000,68403550,5380,5380,5380,5380,0
|
|
20230630,155900,68403550,5380,5380,5380,5380,0
|
|
20230630,155800,68403550,5380,5380,5380,5380,0
|
|
20230630,155700,68403550,5380,5380,5380,5380,0
|
|
20230630,155600,68403550,5380,5380,5380,5380,0
|
|
20230630,155500,68403550,5380,5380,5380,5380,0
|
|
20230630,155400,68403550,5380,5380,5380,5380,0
|
|
20230630,155300,68403550,5380,5380,5380,5380,0
|
|
20230630,155200,68403550,5380,5380,5380,5380,0
|
|
20230630,155100,68403550,5380,5380,5380,5380,0
|
|
20230630,155000,68403550,5380,5380,5380,5380,0
|
|
20230630,154900,68403550,5380,5380,5380,5380,0
|
|
20230630,154800,68403550,5380,5380,5380,5380,0
|
|
20230630,154700,68403550,5380,5380,5380,5380,0
|
|
20230630,154600,68403550,5380,5380,5380,5380,0
|
|
20230630,154500,68403550,5380,5380,5380,5380,283
|
|
20230630,154400,68403550,5380,5380,5380,5380,0
|
|
20230630,154300,68403550,5380,5380,5380,5380,0
|
|
20230630,154200,68403550,5380,5380,5380,5380,0
|
|
20230630,154100,68403550,5380,5380,5380,5380,0
|
|
20230630,154000,68403550,5380,5380,5380,5380,0
|
|
20230630,153900,68403550,5380,5380,5380,5380,0
|
|
20230630,153800,68403550,5380,5380,5380,5380,0
|
|
20230630,153700,68403550,5380,5380,5380,5380,0
|
|
20230630,153600,68403550,5380,5380,5380,5380,0
|
|
20230630,153500,68403550,5380,5380,5380,5380,0
|
|
20230630,153400,68403550,5380,5380,5380,5380,0
|
|
20230630,153300,68403550,5380,5380,5380,5380,0
|
|
20230630,153200,68403550,5380,5380,5380,5380,0
|
|
20230630,153100,68403550,5380,5380,5380,5380,0
|
|
20230630,153000,68403550,5380,5380,5380,5380,283
|
|
20230630,152900,66881010,5400,5400,5400,5400,0
|
|
20230630,152800,66881010,5400,5400,5400,5400,0
|
|
20230630,152700,66881010,5400,5400,5400,5400,0
|
|
20230630,152600,66881010,5400,5400,5400,5400,0
|
|
20230630,152500,66881010,5400,5400,5400,5400,0
|
|
20230630,152400,66881010,5400,5400,5400,5400,0
|
|
20230630,152300,66881010,5400,5400,5400,5400,0
|
|
20230630,152200,66881010,5400,5400,5400,5400,0
|
|
20230630,152100,66881010,5400,5400,5400,5400,0
|
|
20230630,152000,66881010,5400,5400,5400,5400,0
|
|
20230630,151900,66881010,5400,5400,5400,5400,0
|
|
20230630,151800,66881010,5400,5400,5400,5400,0
|
|
20230630,151700,66881010,5400,5400,5400,5400,0
|
|
20230630,151600,66881010,5400,5400,5400,5400,2
|
|
20230630,151500,66870210,5410,5410,5410,5410,0
|
|
20230630,151400,66870210,5410,5410,5410,5410,0
|
|
20230630,151300,66870210,5410,5410,5410,5410,0
|
|
20230630,151200,66870210,5410,5410,5410,5410,0
|
|
20230630,151100,66870210,5410,5410,5410,5410,0
|
|
20230630,151000,66870210,5410,5410,5410,5410,0
|
|
20230630,150900,66870210,5410,5370,5410,5370,681
|
|
20230630,150800,63196420,5370,5350,5370,5350,105
|
|
20230630,150700,62634640,5350,5340,5350,5340,343
|
|
20230630,150600,60802890,5340,5330,5340,5330,2
|
|
20230630,150500,60792220,5330,5330,5330,5330,0
|
|
20230630,150400,60792220,5330,5330,5330,5330,0
|
|
20230630,150300,60792220,5330,5330,5330,5330,2
|
|
20230630,150200,60781560,5330,5330,5330,5330,1
|
|
20230630,150100,60776230,5340,5310,5340,5310,34
|
|
20230630,150000,60594820,5300,5270,5300,5270,44
|
|
20230630,145900,60362700,5280,5290,5290,5280,5
|
|
20230630,145800,60336290,5360,5310,5360,5310,406
|
|
20230630,145700,58166980,5240,5320,5320,5240,45
|
|
20230630,145600,57929640,5340,5340,5340,5340,0
|
|
20230630,145500,57929640,5340,5340,5340,5340,0
|
|
20230630,145400,57929640,5340,5340,5340,5340,0
|
|
20230630,145300,57929640,5340,5340,5340,5340,0
|
|
20230630,145200,57929640,5340,5340,5340,5340,0
|
|
20230630,145100,57929640,5340,5340,5340,5340,0
|
|
20230630,145000,57929640,5340,5340,5340,5340,0
|
|
20230630,144900,57929640,5340,5340,5340,5340,0
|
|
20230630,144800,57929640,5340,5340,5340,5340,0
|
|
20230630,144700,57929640,5340,5340,5340,5340,0
|
|
20230630,144600,57929640,5340,5340,5340,5340,1
|
|
20230630,144500,57924300,5320,5320,5320,5320,1
|
|
20230630,144400,57918980,5340,5340,5340,5340,0
|
|
20230630,144300,57918980,5340,5340,5340,5340,0
|
|
20230630,144200,57918980,5340,5340,5340,5340,0
|
|
20230630,144100,57918980,5340,5340,5340,5340,0
|
|
20230630,144000,57918980,5340,5330,5340,5330,72
|
|
20230630,143900,57534710,5320,5310,5320,5310,240
|
|
20230630,143800,56258110,5300,5280,5300,5280,255
|
|
20230630,143700,54908390,5280,5280,5280,5280,0
|
|
20230630,143600,54908390,5280,5270,5280,5270,21
|
|
20230630,143500,54797700,5270,5270,5270,5270,1
|
|
20230630,143400,54792430,5270,5270,5270,5270,0
|
|
20230630,143300,54792430,5270,5270,5270,5270,0
|
|
20230630,143200,54792430,5270,5270,5270,5270,0
|
|
20230630,143100,54792430,5270,5210,5270,5210,1034
|
|
20230630,143000,49369490,5210,5220,5220,5200,53
|
|
20230630,142900,49093360,5230,5280,5280,5220,256
|
|
20230630,142800,47753540,5280,5280,5280,5280,0
|
|
20230630,142700,47753540,5280,5280,5280,5280,0
|
|
20230630,142600,47753540,5280,5280,5280,5280,1
|
|
20230630,142500,47748260,5340,5270,5340,5270,855
|
|
20230630,142400,43234300,5340,5290,5340,5110,3007
|
|
20230630,142300,27635410,5320,5320,5320,5320,0
|
|
20230630,142200,27635410,5320,5320,5320,5320,0
|
|
20230630,142100,27635410,5320,5320,5320,5320,0
|
|
20230630,142000,27635410,5320,5320,5320,5320,0
|
|
20230630,141900,27635410,5320,5320,5320,5320,0
|
|
20230630,141800,27635410,5320,5320,5320,5320,0
|
|
20230630,141700,27635410,5320,5320,5320,5320,0
|
|
20230630,141600,27635410,5320,5320,5320,5320,0
|
|
20230630,141500,27635410,5320,5320,5320,5320,0
|
|
20230630,141400,27635410,5320,5320,5320,5320,0
|
|
20230630,141300,27635410,5320,5320,5320,5320,0
|
|
20230630,141200,27635410,5320,5320,5320,5320,0
|
|
20230630,141100,27635410,5320,5320,5320,5320,0
|
|
20230630,141000,27635410,5320,5320,5320,5320,0
|
|
20230630,140900,27635410,5320,5320,5320,5320,0
|
|
20230630,140800,27635410,5320,5320,5320,5320,0
|
|
20230630,140700,27635410,5320,5320,5320,5320,0
|
|
20230630,140600,27635410,5320,5320,5320,5320,0
|
|
20230630,140500,27635410,5320,5320,5320,5320,100
|
|
20230630,140400,27103410,5320,5320,5320,5320,0
|
|
20230630,140300,27103410,5320,5320,5320,5320,0
|
|
20230630,140200,27103410,5320,5320,5320,5320,0
|
|
20230630,140100,27103410,5320,5320,5320,5320,0
|
|
20230630,140000,27103410,5320,5320,5320,5320,0
|
|
20230630,135900,27103410,5320,5320,5320,5320,0
|
|
20230630,135800,27103410,5320,5320,5320,5320,0
|
|
20230630,135700,27103410,5320,5320,5320,5320,50
|
|
20230630,135600,26837410,5320,5320,5320,5320,1
|
|
20230630,135500,26832090,5310,5310,5310,5310,0
|
|
20230630,135400,26832090,5310,5310,5310,5310,0
|
|
20230630,135300,26832090,5310,5310,5310,5310,0
|
|
20230630,135200,26832090,5310,5310,5310,5310,0
|
|
20230630,135100,26832090,5310,5310,5310,5310,0
|
|
20230630,135000,26832090,5310,5310,5310,5310,0
|
|
20230630,134900,26832090,5310,5310,5310,5310,0
|
|
20230630,134800,26832090,5310,5310,5310,5310,70
|
|
20230630,134700,26460390,5340,5340,5340,5340,0
|
|
20230630,134600,26460390,5340,5340,5340,5340,0
|
|
20230630,134500,26460390,5340,5340,5340,5340,0
|
|
20230630,134400,26460390,5340,5340,5340,5340,0
|
|
20230630,134300,26460390,5340,5340,5340,5340,0
|
|
20230630,134200,26460390,5340,5340,5340,5340,0
|
|
20230630,134100,26460390,5340,5340,5340,5340,0
|
|
20230630,134000,26460390,5340,5340,5340,5340,0
|
|
20230630,133900,26460390,5340,5340,5340,5340,0
|
|
20230630,133800,26460390,5340,5340,5340,5340,0
|
|
20230630,133700,26460390,5340,5340,5340,5340,0
|
|
20230630,133600,26460390,5340,5340,5340,5340,0
|
|
20230630,133500,26460390,5340,5340,5340,5340,0
|
|
20230630,133400,26460390,5340,5340,5340,5340,0
|
|
20230630,133300,26460390,5340,5340,5340,5340,0
|
|
20230630,133200,26460390,5340,5340,5340,5340,0
|
|
20230630,133100,26460390,5340,5340,5340,5340,0
|
|
20230630,133000,26460390,5340,5340,5340,5340,0
|
|
20230630,132900,26460390,5340,5340,5340,5340,0
|
|
20230630,132800,26460390,5340,5340,5340,5340,0
|
|
20230630,132700,26460390,5340,5340,5340,5340,0
|
|
20230630,132600,26460390,5340,5340,5340,5340,0
|
|
20230630,132500,26460390,5340,5340,5340,5340,0
|
|
20230630,132400,26460390,5340,5340,5340,5340,0
|
|
20230630,132300,26460390,5340,5340,5340,5340,0
|
|
20230630,132200,26460390,5340,5340,5340,5340,0
|
|
20230630,132100,26460390,5340,5340,5340,5340,0
|
|
20230630,132000,26460390,5340,5320,5340,5320,107
|
|
20230630,131900,25890630,5310,5300,5310,5260,1835
|
|
20230630,131800,16196130,5330,5330,5330,5330,0
|
|
20230630,131700,16196130,5330,5330,5330,5330,0
|
|
20230630,131600,16196130,5330,5330,5330,5330,0
|
|
20230630,131500,16196130,5330,5330,5330,5330,0
|
|
20230630,131400,16196130,5330,5330,5330,5330,0
|
|
20230630,131300,16196130,5330,5330,5330,5330,0
|
|
20230630,131200,16196130,5330,5330,5330,5330,0
|
|
20230630,131100,16196130,5330,5330,5330,5330,0
|
|
20230630,131000,16196130,5330,5330,5330,5330,0
|
|
20230630,130900,16196130,5330,5330,5330,5330,0
|
|
20230630,130800,16196130,5330,5330,5330,5330,0
|
|
20230630,130700,16196130,5330,5330,5330,5330,0
|
|
20230630,130600,16196130,5330,5330,5330,5330,0
|
|
20230630,130500,16196130,5330,5330,5330,5330,0
|
|
20230630,130400,16196130,5330,5330,5330,5330,0
|
|
20230630,130300,16196130,5330,5300,5330,5300,24
|
|
20230630,130200,16068670,5300,5310,5310,5300,207
|
|
20230630,130100,14969570,5310,5310,5310,5310,0
|
|
20230630,130000,14969570,5310,5310,5310,5310,0
|
|
20230630,125900,14969570,5310,5310,5310,5310,0
|
|
20230630,125800,14969570,5310,5310,5310,5310,0
|
|
20230630,125700,14969570,5310,5310,5310,5310,0
|
|
20230630,125600,14969570,5310,5310,5310,5310,0
|
|
20230630,125500,14969570,5310,5310,5310,5310,0
|
|
20230630,125400,14969570,5310,5310,5310,5310,0
|
|
20230630,125300,14969570,5310,5310,5310,5310,0
|
|
20230630,125200,14969570,5310,5310,5310,5310,0
|
|
20230630,125100,14969570,5310,5310,5310,5310,0
|
|
20230630,125000,14969570,5310,5310,5310,5310,0
|
|
20230630,124900,14969570,5310,5310,5310,5310,0
|
|
20230630,124800,14969570,5310,5310,5310,5310,0
|
|
20230630,124700,14969570,5310,5310,5310,5310,0
|
|
20230630,124600,14969570,5310,5310,5310,5310,0
|
|
20230630,124500,14969570,5310,5310,5310,5310,0
|
|
20230630,124400,14969570,5310,5310,5310,5310,0
|
|
20230630,124300,14969570,5310,5310,5310,5310,1
|
|
20230630,124200,14964260,5310,5310,5310,5310,0
|
|
20230630,124100,14964260,5310,5310,5310,5310,0
|
|
20230630,124000,14964260,5310,5310,5310,5310,0
|
|
20230630,123900,14964260,5310,5310,5310,5310,0
|
|
20230630,123800,14964260,5310,5310,5310,5310,0
|
|
20230630,123700,14964260,5310,5310,5310,5310,0
|
|
20230630,123600,14964260,5310,5310,5310,5310,0
|
|
20230630,123500,14964260,5310,5310,5310,5310,0
|
|
20230630,123400,14964260,5310,5310,5310,5310,0
|
|
20230630,123300,14964260,5310,5310,5310,5310,0
|
|
20230630,123200,14964260,5310,5310,5310,5310,0
|
|
20230630,123100,14964260,5310,5310,5310,5310,50
|
|
20230630,123000,14698760,5290,5290,5290,5290,0
|
|
20230630,122900,14698760,5290,5290,5290,5290,0
|
|
20230630,122800,14698760,5290,5330,5330,5290,1000
|
|
20230630,122700,9406210,5380,5380,5380,5380,0
|
|
20230630,122600,9406210,5380,5380,5380,5380,0
|
|
20230630,122500,9406210,5380,5380,5380,5380,0
|
|
20230630,122400,9406210,5380,5380,5380,5380,0
|
|
20230630,122300,9406210,5380,5380,5380,5380,0
|
|
20230630,122200,9406210,5380,5380,5380,5380,0
|
|
20230630,122100,9406210,5380,5380,5380,5380,0
|
|
20230630,122000,9406210,5380,5380,5380,5380,0
|
|
20230630,121900,9406210,5380,5380,5380,5380,0
|
|
20230630,121800,9406210,5380,5380,5380,5380,0
|
|
20230630,121700,9406210,5380,5380,5380,5380,0
|
|
20230630,121600,9406210,5380,5380,5380,5380,0
|
|
20230630,121500,9406210,5380,5380,5380,5380,0
|
|
20230630,121400,9406210,5380,5380,5380,5380,0
|
|
20230630,121300,9406210,5380,5380,5380,5380,0
|
|
20230630,121200,9406210,5380,5380,5380,5380,0
|
|
20230630,121100,9406210,5380,5380,5380,5380,0
|
|
20230630,121000,9406210,5380,5380,5380,5380,0
|
|
20230630,120900,9406210,5380,5380,5380,5380,0
|
|
20230630,120800,9406210,5380,5380,5380,5380,0
|
|
20230630,120700,9406210,5380,5380,5380,5380,0
|
|
20230630,120600,9406210,5380,5380,5380,5380,0
|
|
20230630,120500,9406210,5380,5380,5380,5380,0
|
|
20230630,120400,9406210,5380,5380,5380,5380,0
|
|
20230630,120300,9406210,5380,5380,5380,5380,0
|
|
20230630,120200,9406210,5380,5380,5380,5380,0
|
|
20230630,120100,9406210,5380,5380,5380,5380,0
|
|
20230630,120000,9406210,5380,5380,5380,5380,0
|
|
20230630,115900,9406210,5380,5380,5380,5380,0
|
|
20230630,115800,9406210,5380,5380,5380,5380,0
|
|
20230630,115700,9406210,5380,5380,5380,5380,0
|
|
20230630,115600,9406210,5380,5380,5380,5380,0
|
|
20230630,115500,9406210,5380,5360,5380,5360,2
|
|
20230630,115400,9395470,5330,5330,5330,5330,1
|
|
20230630,115300,9390140,5330,5330,5330,5330,1
|
|
20230630,115200,9384810,5380,5380,5380,5380,0
|
|
20230630,115100,9384810,5380,5380,5380,5380,0
|
|
20230630,115000,9384810,5380,5380,5380,5380,0
|
|
20230630,114900,9384810,5380,5380,5380,5380,0
|
|
20230630,114800,9384810,5380,5380,5380,5380,0
|
|
20230630,114700,9384810,5380,5380,5380,5380,0
|
|
20230630,114600,9384810,5380,5380,5380,5380,0
|
|
20230630,114500,9384810,5380,5380,5380,5380,0
|
|
20230630,114400,9384810,5380,5380,5380,5380,0
|
|
20230630,114300,9384810,5380,5380,5380,5380,0
|
|
20230630,114200,9384810,5380,5380,5380,5380,0
|
|
20230630,114100,9384810,5380,5380,5380,5380,0
|
|
20230630,114000,9384810,5380,5380,5380,5380,0
|
|
20230630,113900,9384810,5380,5380,5380,5380,0
|
|
20230630,113800,9384810,5380,5380,5380,5380,0
|
|
20230630,113700,9384810,5380,5380,5380,5380,0
|
|
20230630,113600,9384810,5380,5380,5380,5380,0
|
|
20230630,113500,9384810,5380,5380,5380,5380,0
|
|
20230630,113400,9384810,5380,5380,5380,5380,0
|
|
20230630,113300,9384810,5380,5380,5380,5380,0
|
|
20230630,113200,9384810,5380,5380,5380,5380,0
|
|
20230630,113100,9384810,5380,5380,5380,5380,0
|
|
20230630,113000,9384810,5380,5380,5380,5380,0
|
|
20230630,112900,9384810,5380,5380,5380,5380,0
|
|
20230630,112800,9384810,5380,5380,5380,5380,0
|
|
20230630,112700,9384810,5380,5380,5380,5380,0
|
|
20230630,112600,9384810,5380,5380,5380,5380,0
|
|
20230630,112500,9384810,5380,5380,5380,5380,0
|
|
20230630,112400,9384810,5380,5380,5380,5380,0
|
|
20230630,112300,9384810,5380,5380,5380,5380,0
|
|
20230630,112200,9384810,5380,5380,5380,5380,0
|
|
20230630,112100,9384810,5380,5380,5380,5380,0
|
|
20230630,112000,9384810,5380,5380,5380,5380,0
|
|
20230630,111900,9384810,5380,5380,5380,5380,0
|
|
20230630,111800,9384810,5380,5380,5380,5380,0
|
|
20230630,111700,9384810,5380,5380,5380,5380,0
|
|
20230630,111600,9384810,5380,5380,5380,5380,0
|
|
20230630,111500,9384810,5380,5380,5380,5380,0
|
|
20230630,111400,9384810,5380,5330,5380,5330,4
|
|
20230630,111300,9363390,5380,5380,5380,5380,0
|
|
20230630,111200,9363390,5380,5380,5380,5380,0
|
|
20230630,111100,9363390,5380,5380,5380,5380,0
|
|
20230630,111000,9363390,5380,5380,5380,5380,0
|
|
20230630,110900,9363390,5380,5380,5380,5380,0
|
|
20230630,110800,9363390,5380,5380,5380,5380,0
|
|
20230630,110700,9363390,5380,5380,5380,5380,0
|
|
20230630,110600,9363390,5380,5380,5380,5380,0
|
|
20230630,110500,9363390,5380,5380,5380,5380,0
|
|
20230630,110400,9363390,5380,5380,5380,5380,0
|
|
20230630,110300,9363390,5380,5380,5380,5380,0
|
|
20230630,110200,9363390,5380,5380,5380,5380,0
|
|
20230630,110100,9363390,5380,5330,5380,5330,2
|
|
20230630,110000,9352680,5320,5320,5320,5320,0
|
|
20230630,105900,9352680,5320,5320,5320,5320,0
|
|
20230630,105800,9352680,5320,5320,5320,5320,0
|
|
20230630,105700,9352680,5320,5320,5320,5320,0
|
|
20230630,105600,9352680,5320,5320,5320,5320,1
|
|
20230630,105500,9347360,5380,5380,5380,5380,0
|
|
20230630,105400,9347360,5380,5380,5380,5380,0
|
|
20230630,105300,9347360,5380,5380,5380,5380,0
|
|
20230630,105200,9347360,5380,5380,5380,5380,0
|
|
20230630,105100,9347360,5380,5320,5380,5320,45
|
|
20230630,105000,9106040,5320,5320,5320,5320,0
|
|
20230630,104900,9106040,5320,5320,5320,5320,1
|
|
20230630,104800,9100720,5260,5260,5260,5260,0
|
|
20230630,104700,9100720,5260,5260,5260,5260,0
|
|
20230630,104600,9100720,5260,5260,5260,5260,0
|
|
20230630,104500,9100720,5260,5260,5260,5260,0
|
|
20230630,104400,9100720,5260,5300,5300,5260,150
|
|
20230630,104300,8309690,5350,5350,5350,5350,0
|
|
20230630,104200,8309690,5350,5350,5350,5350,0
|
|
20230630,104100,8309690,5350,5350,5350,5350,0
|
|
20230630,104000,8309690,5350,5350,5350,5350,0
|
|
20230630,103900,8309690,5350,5350,5350,5350,0
|
|
20230630,103800,8309690,5350,5350,5350,5350,0
|
|
20230630,103700,8309690,5350,5320,5350,5320,20
|
|
20230630,103600,8202760,5350,5310,5350,5310,15
|
|
20230630,103500,8122610,5320,5300,5320,5290,15
|
|
20230630,103400,8043120,5300,5300,5300,5300,15
|
|
20230630,103300,7963620,5350,5350,5350,5350,0
|
|
20230630,103200,7963620,5350,5350,5350,5350,0
|
|
20230630,103100,7963620,5350,5350,5350,5350,0
|
|
20230630,103000,7963620,5350,5350,5350,5350,0
|
|
20230630,102900,7963620,5350,5310,5350,5310,20
|
|
20230630,102800,7856910,5290,5290,5290,5290,0
|
|
20230630,102700,7856910,5290,5290,5300,5290,51
|
|
20230630,102600,7587060,5290,5300,5300,5290,95
|
|
20230630,102500,7083590,5300,5300,5300,5300,0
|
|
20230630,102400,7083590,5300,5300,5300,5300,1
|
|
20230630,102300,7078290,5300,5300,5300,5300,0
|
|
20230630,102200,7078290,5300,5290,5300,5290,6
|
|
20230630,102100,7046530,5290,5290,5390,5250,412
|
|
20230630,102000,4878120,5300,5320,5320,5300,67
|
|
20230630,101900,4522330,5390,5390,5390,5390,0
|
|
20230630,101800,4522330,5390,5390,5390,5390,0
|
|
20230630,101700,4522330,5390,5390,5390,5390,0
|
|
20230630,101600,4522330,5390,5390,5390,5390,0
|
|
20230630,101500,4522330,5390,5390,5390,5390,0
|
|
20230630,101400,4522330,5390,5390,5390,5390,0
|
|
20230630,101300,4522330,5390,5390,5390,5390,0
|
|
20230630,101200,4522330,5390,5390,5390,5390,0
|
|
20230630,101100,4522330,5390,5390,5390,5390,0
|
|
20230630,101000,4522330,5390,5390,5390,5390,0
|
|
20230630,100900,4522330,5390,5390,5390,5390,0
|
|
20230630,100800,4522330,5390,5390,5390,5390,0
|
|
20230630,100700,4522330,5390,5390,5390,5390,0
|
|
20230630,100600,4522330,5390,5390,5390,5390,0
|
|
20230630,100500,4522330,5390,5390,5390,5390,0
|
|
20230630,100400,4522330,5390,5390,5390,5390,0
|
|
20230630,100300,4522330,5390,5350,5390,5350,5
|
|
20230630,100200,4495480,5320,5320,5320,5320,0
|
|
20230630,100100,4495480,5320,5320,5320,5320,0
|
|
20230630,100000,4495480,5320,5320,5320,5320,0
|
|
20230630,095900,4495480,5320,5320,5320,5320,2
|
|
20230630,095800,4484840,5330,5330,5330,5330,0
|
|
20230630,095700,4484840,5330,5330,5330,5330,120
|
|
20230630,095600,3845240,5390,5390,5390,5390,0
|
|
20230630,095500,3845240,5390,5390,5390,5390,0
|
|
20230630,095400,3845240,5390,5390,5390,5390,0
|
|
20230630,095300,3845240,5390,5390,5390,5390,0
|
|
20230630,095200,3845240,5390,5390,5390,5390,0
|
|
20230630,095100,3845240,5390,5390,5390,5390,0
|
|
20230630,095000,3845240,5390,5390,5390,5390,0
|
|
20230630,094900,3845240,5390,5390,5390,5390,0
|
|
20230630,094800,3845240,5390,5390,5390,5390,0
|
|
20230630,094700,3845240,5390,5390,5390,5390,0
|
|
20230630,094600,3845240,5390,5390,5390,5390,0
|
|
20230630,094500,3845240,5390,5390,5390,5390,0
|
|
20230630,094400,3845240,5390,5390,5390,5390,0
|
|
20230630,094300,3845240,5390,5390,5390,5390,0
|
|
20230630,094200,3845240,5390,5390,5390,5390,0
|
|
20230630,094100,3845240,5390,5390,5390,5390,0
|
|
20230630,094000,3845240,5390,5390,5390,5390,0
|
|
20230630,093900,3845240,5390,5390,5390,5390,0
|
|
20230630,093800,3845240,5390,5390,5390,5390,0
|
|
20230630,093700,3845240,5390,5360,5390,5360,117
|
|
20230630,093600,3217090,5330,5340,5340,5330,6
|
|
20230630,093500,3185100,5370,5370,5370,5370,0
|
|
20230630,093400,3185100,5370,5370,5370,5370,0
|
|
20230630,093300,3185100,5370,5370,5370,5370,0
|
|
20230630,093200,3185100,5370,5360,5370,5360,30
|
|
20230630,093100,3024010,5380,5380,5380,5380,0
|
|
20230630,093000,3024010,5380,5360,5380,5360,15
|
|
20230630,092900,2943340,5350,5350,5350,5350,0
|
|
20230630,092800,2943340,5350,5350,5350,5350,0
|
|
20230630,092700,2943340,5350,5350,5350,5350,0
|
|
20230630,092600,2943340,5350,5350,5350,5350,0
|
|
20230630,092500,2943340,5350,5350,5350,5350,1
|
|
20230630,092400,2937990,5360,5360,5360,5360,33
|
|
20230630,092300,2761110,5380,5380,5380,5380,0
|
|
20230630,092200,2761110,5380,5380,5380,5380,0
|
|
20230630,092100,2761110,5380,5380,5380,5380,0
|
|
20230630,092000,2761110,5380,5380,5380,5380,0
|
|
20230630,091900,2761110,5380,5380,5380,5380,0
|
|
20230630,091800,2761110,5380,5380,5380,5380,0
|
|
20230630,091700,2761110,5380,5380,5380,5380,1
|
|
20230630,091600,2755730,5330,5330,5330,5330,0
|
|
20230630,091500,2755730,5330,5330,5330,5330,0
|
|
20230630,091400,2755730,5330,5330,5330,5330,0
|
|
20230630,091300,2755730,5330,5330,5330,5330,0
|
|
20230630,091200,2755730,5330,5330,5330,5330,0
|
|
20230630,091100,2755730,5330,5330,5330,5330,11
|
|
20230630,091000,2697100,5330,5330,5330,5330,0
|
|
20230630,090900,2697100,5330,5330,5330,5330,100
|
|
20230630,090800,2164100,5330,5330,5330,5330,204
|
|
20230630,090700,1076780,5390,5390,5390,5390,0
|
|
20230630,090600,1076780,5390,5390,5390,5390,0
|
|
20230630,090500,1076780,5390,5390,5390,5390,0
|
|
20230630,090400,1076780,5390,5390,5390,5390,0
|
|
20230630,090300,1076780,5390,5390,5390,5390,0
|
|
20230630,090200,1076780,5390,5390,5390,5310,196
|
|
20230630,090100,26950,5390,5390,5390,5390,0
|
|
20230630,090000,26950,5390,5390,5390,5390,5
|