689 lines
31 KiB
CSV
689 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202600,14740260,5280,5280,5280,5280,155
|
|
20230705,202500,14740260,5280,5280,5280,5280,0
|
|
20230705,202400,14740260,5280,5280,5280,5280,0
|
|
20230705,202300,14740260,5280,5280,5280,5280,0
|
|
20230705,202200,14740260,5280,5280,5280,5280,0
|
|
20230705,202100,14740260,5280,5280,5280,5280,0
|
|
20230705,202000,14740260,5280,5280,5280,5280,0
|
|
20230705,201900,14740260,5280,5280,5280,5280,0
|
|
20230705,201800,14740260,5280,5280,5280,5280,0
|
|
20230705,201700,14740260,5280,5280,5280,5280,0
|
|
20230705,201600,14740260,5280,5280,5280,5280,0
|
|
20230705,201500,14740260,5280,5280,5280,5280,0
|
|
20230705,201400,14740260,5280,5280,5280,5280,0
|
|
20230705,201300,14740260,5280,5280,5280,5280,0
|
|
20230705,201200,14740260,5280,5280,5280,5280,0
|
|
20230705,201100,14740260,5280,5280,5280,5280,0
|
|
20230705,201000,14740260,5280,5280,5280,5280,0
|
|
20230705,200900,14740260,5280,5280,5280,5280,0
|
|
20230705,200800,14740260,5280,5280,5280,5280,0
|
|
20230705,200700,14740260,5280,5280,5280,5280,0
|
|
20230705,200600,14740260,5280,5280,5280,5280,0
|
|
20230705,200500,14740260,5280,5280,5280,5280,0
|
|
20230705,200400,14740260,5280,5280,5280,5280,0
|
|
20230705,200300,14740260,5280,5280,5280,5280,0
|
|
20230705,200200,14740260,5280,5280,5280,5280,0
|
|
20230705,200100,14740260,5280,5280,5280,5280,0
|
|
20230705,200000,14740260,5280,5280,5280,5280,0
|
|
20230705,195900,14740260,5280,5280,5280,5280,0
|
|
20230705,195800,14740260,5280,5280,5280,5280,0
|
|
20230705,195700,14740260,5280,5280,5280,5280,0
|
|
20230705,195600,14740260,5280,5280,5280,5280,155
|
|
20230705,195500,14740260,5280,5280,5280,5280,0
|
|
20230705,195400,14740260,5280,5280,5280,5280,0
|
|
20230705,195300,14740260,5280,5280,5280,5280,0
|
|
20230705,195200,14740260,5280,5280,5280,5280,0
|
|
20230705,195100,14740260,5280,5280,5280,5280,0
|
|
20230705,195000,14740260,5280,5280,5280,5280,0
|
|
20230705,194900,14740260,5280,5280,5280,5280,0
|
|
20230705,194800,14740260,5280,5280,5280,5280,0
|
|
20230705,194700,14740260,5280,5280,5280,5280,0
|
|
20230705,194600,14740260,5280,5280,5280,5280,0
|
|
20230705,194500,14740260,5280,5280,5280,5280,0
|
|
20230705,194400,14740260,5280,5280,5280,5280,0
|
|
20230705,194300,14740260,5280,5280,5280,5280,0
|
|
20230705,194200,14740260,5280,5280,5280,5280,0
|
|
20230705,194100,14740260,5280,5280,5280,5280,0
|
|
20230705,194000,14740260,5280,5280,5280,5280,0
|
|
20230705,193900,14740260,5280,5280,5280,5280,0
|
|
20230705,193800,14740260,5280,5280,5280,5280,0
|
|
20230705,193700,14740260,5280,5280,5280,5280,0
|
|
20230705,193600,14740260,5280,5280,5280,5280,0
|
|
20230705,193500,14740260,5280,5280,5280,5280,0
|
|
20230705,193400,14740260,5280,5280,5280,5280,0
|
|
20230705,193300,14740260,5280,5280,5280,5280,0
|
|
20230705,193200,14740260,5280,5280,5280,5280,0
|
|
20230705,193100,14740260,5280,5280,5280,5280,0
|
|
20230705,193000,14740260,5280,5280,5280,5280,0
|
|
20230705,192900,14740260,5280,5280,5280,5280,0
|
|
20230705,192800,14740260,5280,5280,5280,5280,0
|
|
20230705,192700,14740260,5280,5280,5280,5280,0
|
|
20230705,192600,14740260,5280,5280,5280,5280,155
|
|
20230705,192500,14740260,5280,5280,5280,5280,0
|
|
20230705,192400,14740260,5280,5280,5280,5280,0
|
|
20230705,192300,14740260,5280,5280,5280,5280,0
|
|
20230705,192200,14740260,5280,5280,5280,5280,0
|
|
20230705,192100,14740260,5280,5280,5280,5280,0
|
|
20230705,192000,14740260,5280,5280,5280,5280,0
|
|
20230705,191900,14740260,5280,5280,5280,5280,0
|
|
20230705,191800,14740260,5280,5280,5280,5280,0
|
|
20230705,191700,14740260,5280,5280,5280,5280,0
|
|
20230705,191600,14740260,5280,5280,5280,5280,0
|
|
20230705,191500,14740260,5280,5280,5280,5280,0
|
|
20230705,191400,14740260,5280,5280,5280,5280,0
|
|
20230705,191300,14740260,5280,5280,5280,5280,0
|
|
20230705,191200,14740260,5280,5280,5280,5280,0
|
|
20230705,191100,14740260,5280,5280,5280,5280,0
|
|
20230705,191000,14740260,5280,5280,5280,5280,0
|
|
20230705,190900,14740260,5280,5280,5280,5280,0
|
|
20230705,190800,14740260,5280,5280,5280,5280,0
|
|
20230705,190700,14740260,5280,5280,5280,5280,0
|
|
20230705,190600,14740260,5280,5280,5280,5280,0
|
|
20230705,190500,14740260,5280,5280,5280,5280,0
|
|
20230705,190400,14740260,5280,5280,5280,5280,0
|
|
20230705,190300,14740260,5280,5280,5280,5280,0
|
|
20230705,190200,14740260,5280,5280,5280,5280,0
|
|
20230705,190100,14740260,5280,5280,5280,5280,0
|
|
20230705,190000,14740260,5280,5280,5280,5280,0
|
|
20230705,185900,14740260,5280,5280,5280,5280,0
|
|
20230705,185800,14740260,5280,5280,5280,5280,0
|
|
20230705,185700,14740260,5280,5280,5280,5280,0
|
|
20230705,185600,14740260,5280,5280,5280,5280,155
|
|
20230705,185500,14740260,5280,5280,5280,5280,0
|
|
20230705,185400,14740260,5280,5280,5280,5280,0
|
|
20230705,185300,14740260,5280,5280,5280,5280,0
|
|
20230705,185200,14740260,5280,5280,5280,5280,0
|
|
20230705,185100,14740260,5280,5280,5280,5280,0
|
|
20230705,185000,14740260,5280,5280,5280,5280,0
|
|
20230705,184900,14740260,5280,5280,5280,5280,0
|
|
20230705,184800,14740260,5280,5280,5280,5280,0
|
|
20230705,184700,14740260,5280,5280,5280,5280,0
|
|
20230705,184600,14740260,5280,5280,5280,5280,0
|
|
20230705,184500,14740260,5280,5280,5280,5280,0
|
|
20230705,184400,14740260,5280,5280,5280,5280,0
|
|
20230705,184300,14740260,5280,5280,5280,5280,0
|
|
20230705,184200,14740260,5280,5280,5280,5280,0
|
|
20230705,184100,14740260,5280,5280,5280,5280,0
|
|
20230705,184000,14740260,5280,5280,5280,5280,0
|
|
20230705,183900,14740260,5280,5280,5280,5280,0
|
|
20230705,183800,14740260,5280,5280,5280,5280,0
|
|
20230705,183700,14740260,5280,5280,5280,5280,0
|
|
20230705,183600,14740260,5280,5280,5280,5280,0
|
|
20230705,183500,14740260,5280,5280,5280,5280,0
|
|
20230705,183400,14740260,5280,5280,5280,5280,0
|
|
20230705,183300,14740260,5280,5280,5280,5280,0
|
|
20230705,183200,14740260,5280,5280,5280,5280,0
|
|
20230705,183100,14740260,5280,5280,5280,5280,0
|
|
20230705,183000,14740260,5280,5280,5280,5280,0
|
|
20230705,182900,14740260,5280,5280,5280,5280,0
|
|
20230705,182800,14740260,5280,5280,5280,5280,0
|
|
20230705,182700,14740260,5280,5280,5280,5280,0
|
|
20230705,182600,14740260,5280,5280,5280,5280,155
|
|
20230705,182500,14740260,5280,5280,5280,5280,0
|
|
20230705,182400,14740260,5280,5280,5280,5280,0
|
|
20230705,182300,14740260,5280,5280,5280,5280,0
|
|
20230705,182200,14740260,5280,5280,5280,5280,0
|
|
20230705,182100,14740260,5280,5280,5280,5280,0
|
|
20230705,182000,14740260,5280,5280,5280,5280,0
|
|
20230705,181900,14740260,5280,5280,5280,5280,0
|
|
20230705,181800,14740260,5280,5280,5280,5280,0
|
|
20230705,181700,14740260,5280,5280,5280,5280,0
|
|
20230705,181600,14740260,5280,5280,5280,5280,0
|
|
20230705,181500,14740260,5280,5280,5280,5280,0
|
|
20230705,181400,14740260,5280,5280,5280,5280,0
|
|
20230705,181300,14740260,5280,5280,5280,5280,0
|
|
20230705,181200,14740260,5280,5280,5280,5280,0
|
|
20230705,181100,14740260,5280,5280,5280,5280,0
|
|
20230705,181000,14740260,5280,5280,5280,5280,0
|
|
20230705,180900,14740260,5280,5280,5280,5280,0
|
|
20230705,180800,14740260,5280,5280,5280,5280,0
|
|
20230705,180700,14740260,5280,5280,5280,5280,0
|
|
20230705,180600,14740260,5280,5280,5280,5280,0
|
|
20230705,180500,14740260,5280,5280,5280,5280,0
|
|
20230705,180400,14740260,5280,5280,5280,5280,0
|
|
20230705,180300,14740260,5280,5280,5280,5280,0
|
|
20230705,180200,14740260,5280,5280,5280,5280,0
|
|
20230705,180100,14740260,5280,5280,5280,5280,0
|
|
20230705,180000,14740260,5280,5280,5280,5280,0
|
|
20230705,175900,14740260,5280,5280,5280,5280,0
|
|
20230705,175800,14740260,5280,5280,5280,5280,0
|
|
20230705,175700,14740260,5280,5280,5280,5280,0
|
|
20230705,175600,14740260,5280,5280,5280,5280,155
|
|
20230705,175500,14740260,5280,5280,5280,5280,0
|
|
20230705,175400,14740260,5280,5280,5280,5280,0
|
|
20230705,175300,14740260,5280,5280,5280,5280,0
|
|
20230705,175200,14740260,5280,5280,5280,5280,0
|
|
20230705,175100,14740260,5280,5280,5280,5280,0
|
|
20230705,175000,14740260,5280,5280,5280,5280,0
|
|
20230705,174900,14740260,5280,5280,5280,5280,0
|
|
20230705,174800,14740260,5280,5280,5280,5280,0
|
|
20230705,174700,14740260,5280,5280,5280,5280,0
|
|
20230705,174600,14740260,5280,5280,5280,5280,0
|
|
20230705,174500,14740260,5280,5280,5280,5280,0
|
|
20230705,174400,14740260,5280,5280,5280,5280,0
|
|
20230705,174300,14740260,5280,5280,5280,5280,0
|
|
20230705,174200,14740260,5280,5280,5280,5280,0
|
|
20230705,174100,14740260,5280,5280,5280,5280,0
|
|
20230705,174000,14740260,5280,5280,5280,5280,0
|
|
20230705,173900,14740260,5280,5280,5280,5280,0
|
|
20230705,173800,14740260,5280,5280,5280,5280,0
|
|
20230705,173700,14740260,5280,5280,5280,5280,0
|
|
20230705,173600,14740260,5280,5280,5280,5280,0
|
|
20230705,173500,14740260,5280,5280,5280,5280,0
|
|
20230705,173400,14740260,5280,5280,5280,5280,0
|
|
20230705,173300,14740260,5280,5280,5280,5280,0
|
|
20230705,173200,14740260,5280,5280,5280,5280,0
|
|
20230705,173100,14740260,5280,5280,5280,5280,0
|
|
20230705,173000,14740260,5280,5280,5280,5280,0
|
|
20230705,172900,14740260,5280,5280,5280,5280,0
|
|
20230705,172800,14740260,5280,5280,5280,5280,0
|
|
20230705,172700,14740260,5280,5280,5280,5280,0
|
|
20230705,172600,14740260,5280,5280,5280,5280,155
|
|
20230705,172500,14740260,5280,5280,5280,5280,0
|
|
20230705,172400,14740260,5280,5280,5280,5280,0
|
|
20230705,172300,14740260,5280,5280,5280,5280,0
|
|
20230705,172200,14740260,5280,5280,5280,5280,0
|
|
20230705,172100,14740260,5280,5280,5280,5280,0
|
|
20230705,172000,14740260,5280,5280,5280,5280,0
|
|
20230705,171900,14740260,5280,5280,5280,5280,0
|
|
20230705,171800,14740260,5280,5280,5280,5280,0
|
|
20230705,171700,14740260,5280,5280,5280,5280,0
|
|
20230705,171600,14740260,5280,5280,5280,5280,0
|
|
20230705,171500,14740260,5280,5280,5280,5280,0
|
|
20230705,171400,14740260,5280,5280,5280,5280,0
|
|
20230705,171300,14740260,5280,5280,5280,5280,0
|
|
20230705,171200,14740260,5280,5280,5280,5280,0
|
|
20230705,171100,14740260,5280,5280,5280,5280,0
|
|
20230705,171000,14740260,5280,5280,5280,5280,0
|
|
20230705,170900,14740260,5280,5280,5280,5280,0
|
|
20230705,170800,14740260,5280,5280,5280,5280,0
|
|
20230705,170700,14740260,5280,5280,5280,5280,0
|
|
20230705,170600,14740260,5280,5280,5280,5280,0
|
|
20230705,170500,14740260,5280,5280,5280,5280,0
|
|
20230705,170400,14740260,5280,5280,5280,5280,0
|
|
20230705,170300,14740260,5280,5280,5280,5280,0
|
|
20230705,170200,14740260,5280,5280,5280,5280,0
|
|
20230705,170100,14740260,5280,5280,5280,5280,0
|
|
20230705,170000,14740260,5280,5280,5280,5280,0
|
|
20230705,165900,14740260,5280,5280,5280,5280,0
|
|
20230705,165800,14740260,5280,5280,5280,5280,0
|
|
20230705,165700,14740260,5280,5280,5280,5280,0
|
|
20230705,165600,14740260,5280,5280,5280,5280,155
|
|
20230705,165500,14740260,5280,5280,5280,5280,0
|
|
20230705,165400,14740260,5280,5280,5280,5280,0
|
|
20230705,165300,14740260,5280,5280,5280,5280,0
|
|
20230705,165200,14740260,5280,5280,5280,5280,0
|
|
20230705,165100,14740260,5280,5280,5280,5280,0
|
|
20230705,165000,14740260,5280,5280,5280,5280,0
|
|
20230705,164900,14740260,5280,5280,5280,5280,0
|
|
20230705,164800,14740260,5280,5280,5280,5280,0
|
|
20230705,164700,14740260,5280,5280,5280,5280,0
|
|
20230705,164600,14740260,5280,5280,5280,5280,0
|
|
20230705,164500,14740260,5280,5280,5280,5280,0
|
|
20230705,164400,14740260,5280,5280,5280,5280,0
|
|
20230705,164300,14740260,5280,5280,5280,5280,0
|
|
20230705,164200,14740260,5280,5280,5280,5280,0
|
|
20230705,164100,14740260,5280,5280,5280,5280,0
|
|
20230705,164000,14740260,5280,5280,5280,5280,0
|
|
20230705,163900,14740260,5280,5280,5280,5280,0
|
|
20230705,163800,14740260,5280,5280,5280,5280,0
|
|
20230705,163700,14740260,5280,5280,5280,5280,0
|
|
20230705,163600,14740260,5280,5280,5280,5280,0
|
|
20230705,163500,14740260,5280,5280,5280,5280,0
|
|
20230705,163400,14740260,5280,5280,5280,5280,0
|
|
20230705,163300,14740260,5280,5280,5280,5280,0
|
|
20230705,163200,14740260,5280,5280,5280,5280,0
|
|
20230705,163100,14740260,5280,5280,5280,5280,0
|
|
20230705,163000,14740260,5280,5280,5280,5280,0
|
|
20230705,162900,14740260,5280,5280,5280,5280,0
|
|
20230705,162800,14740260,5280,5280,5280,5280,0
|
|
20230705,162700,14740260,5280,5280,5280,5280,0
|
|
20230705,162600,14740260,5280,5280,5280,5280,155
|
|
20230705,162500,14740260,5280,5280,5280,5280,0
|
|
20230705,162400,14740260,5280,5280,5280,5280,0
|
|
20230705,162300,14740260,5280,5280,5280,5280,0
|
|
20230705,162200,14740260,5280,5280,5280,5280,0
|
|
20230705,162100,14740260,5280,5280,5280,5280,0
|
|
20230705,162000,14740260,5280,5280,5280,5280,0
|
|
20230705,161900,14740260,5280,5280,5280,5280,0
|
|
20230705,161800,14740260,5280,5280,5280,5280,0
|
|
20230705,161700,14740260,5280,5280,5280,5280,0
|
|
20230705,161600,14740260,5280,5280,5280,5280,0
|
|
20230705,161500,14740260,5280,5280,5280,5280,0
|
|
20230705,161400,14740260,5280,5280,5280,5280,0
|
|
20230705,161300,14740260,5280,5280,5280,5280,0
|
|
20230705,161200,14740260,5280,5280,5280,5280,0
|
|
20230705,161100,14740260,5280,5280,5280,5280,0
|
|
20230705,161000,14740260,5280,5280,5280,5280,0
|
|
20230705,160900,14740260,5280,5280,5280,5280,0
|
|
20230705,160800,14740260,5280,5280,5280,5280,0
|
|
20230705,160700,14740260,5280,5280,5280,5280,0
|
|
20230705,160600,14740260,5280,5280,5280,5280,0
|
|
20230705,160500,14740260,5280,5280,5280,5280,0
|
|
20230705,160400,14740260,5280,5280,5280,5280,0
|
|
20230705,160300,14740260,5280,5280,5280,5280,0
|
|
20230705,160200,14740260,5280,5280,5280,5280,0
|
|
20230705,160100,14740260,5280,5280,5280,5280,0
|
|
20230705,160000,14740260,5280,5280,5280,5280,0
|
|
20230705,155900,14740260,5280,5280,5280,5280,0
|
|
20230705,155800,14740260,5280,5280,5280,5280,0
|
|
20230705,155700,14740260,5280,5280,5280,5280,0
|
|
20230705,155600,14740260,5280,5280,5280,5280,155
|
|
20230705,155500,14740260,5280,5280,5280,5280,0
|
|
20230705,155400,14740260,5280,5280,5280,5280,0
|
|
20230705,155300,14740260,5280,5280,5280,5280,0
|
|
20230705,155200,14740260,5280,5280,5280,5280,0
|
|
20230705,155100,14740260,5280,5280,5280,5280,0
|
|
20230705,155000,14740260,5280,5280,5280,5280,0
|
|
20230705,154900,14740260,5280,5280,5280,5280,0
|
|
20230705,154800,14740260,5280,5280,5280,5280,0
|
|
20230705,154700,14740260,5280,5280,5280,5280,0
|
|
20230705,154600,14740260,5280,5280,5280,5280,0
|
|
20230705,154500,14740260,5280,5280,5280,5280,0
|
|
20230705,154400,14740260,5280,5280,5280,5280,0
|
|
20230705,154300,14740260,5280,5280,5280,5280,0
|
|
20230705,154200,14740260,5280,5280,5280,5280,0
|
|
20230705,154100,14740260,5280,5280,5280,5280,0
|
|
20230705,154000,14740260,5280,5280,5280,5280,0
|
|
20230705,153900,14740260,5280,5280,5280,5280,0
|
|
20230705,153800,14740260,5280,5280,5280,5280,0
|
|
20230705,153700,14740260,5280,5280,5280,5280,0
|
|
20230705,153600,14740260,5280,5280,5280,5280,0
|
|
20230705,153500,14740260,5280,5280,5280,5280,0
|
|
20230705,153400,14740260,5280,5280,5280,5280,0
|
|
20230705,153300,14740260,5280,5280,5280,5280,0
|
|
20230705,153200,14740260,5280,5280,5280,5280,0
|
|
20230705,153100,14740260,5280,5280,5280,5280,0
|
|
20230705,153000,14740260,5280,5280,5280,5280,155
|
|
20230705,152900,13921860,5280,5280,5280,5280,0
|
|
20230705,152800,13921860,5280,5280,5280,5280,0
|
|
20230705,152700,13921860,5280,5280,5280,5280,0
|
|
20230705,152600,13921860,5280,5280,5280,5280,0
|
|
20230705,152500,13921860,5280,5280,5280,5280,0
|
|
20230705,152400,13921860,5280,5280,5280,5280,0
|
|
20230705,152300,13921860,5280,5280,5280,5280,0
|
|
20230705,152200,13921860,5280,5280,5280,5280,0
|
|
20230705,152100,13921860,5280,5280,5280,5280,0
|
|
20230705,152000,13921860,5280,5280,5280,5280,0
|
|
20230705,151900,13921860,5280,5280,5280,5280,0
|
|
20230705,151800,13921860,5280,5280,5280,5280,249
|
|
20230705,151700,12607140,5320,5320,5320,5320,0
|
|
20230705,151600,12607140,5320,5320,5320,5320,0
|
|
20230705,151500,12607140,5320,5320,5320,5320,0
|
|
20230705,151400,12607140,5320,5320,5320,5320,1
|
|
20230705,151300,12601820,5280,5280,5280,5280,0
|
|
20230705,151200,12601820,5280,5280,5280,5280,0
|
|
20230705,151100,12601820,5280,5280,5280,5280,0
|
|
20230705,151000,12601820,5280,5280,5280,5280,0
|
|
20230705,150900,12601820,5280,5280,5280,5280,0
|
|
20230705,150800,12601820,5280,5280,5280,5280,0
|
|
20230705,150700,12601820,5280,5280,5280,5280,0
|
|
20230705,150600,12601820,5280,5280,5280,5280,0
|
|
20230705,150500,12601820,5280,5280,5280,5280,100
|
|
20230705,150400,12073820,5290,5290,5290,5290,2
|
|
20230705,150300,12063240,5290,5310,5310,5290,100
|
|
20230705,150200,11533060,5320,5320,5320,5320,0
|
|
20230705,150100,11533060,5320,5320,5320,5320,0
|
|
20230705,150000,11533060,5320,5320,5320,5320,0
|
|
20230705,145900,11533060,5320,5320,5320,5320,0
|
|
20230705,145800,11533060,5320,5320,5320,5320,0
|
|
20230705,145700,11533060,5320,5320,5320,5320,0
|
|
20230705,145600,11533060,5320,5320,5320,5320,0
|
|
20230705,145500,11533060,5320,5320,5320,5320,0
|
|
20230705,145400,11533060,5320,5320,5320,5320,0
|
|
20230705,145300,11533060,5320,5320,5320,5320,0
|
|
20230705,145200,11533060,5320,5320,5320,5320,0
|
|
20230705,145100,11533060,5320,5320,5320,5320,0
|
|
20230705,145000,11533060,5320,5320,5320,5320,0
|
|
20230705,144900,11533060,5320,5320,5320,5320,0
|
|
20230705,144800,11533060,5320,5320,5320,5320,0
|
|
20230705,144700,11533060,5320,5320,5320,5320,0
|
|
20230705,144600,11533060,5320,5320,5320,5320,0
|
|
20230705,144500,11533060,5320,5320,5320,5320,0
|
|
20230705,144400,11533060,5320,5320,5320,5320,0
|
|
20230705,144300,11533060,5320,5320,5320,5320,0
|
|
20230705,144200,11533060,5320,5320,5320,5320,0
|
|
20230705,144100,11533060,5320,5320,5320,5320,0
|
|
20230705,144000,11533060,5320,5320,5320,5320,0
|
|
20230705,143900,11533060,5320,5320,5320,5320,2
|
|
20230705,143800,11522420,5320,5320,5320,5320,0
|
|
20230705,143700,11522420,5320,5320,5320,5320,0
|
|
20230705,143600,11522420,5320,5320,5320,5320,2
|
|
20230705,143500,11511780,5310,5310,5310,5310,0
|
|
20230705,143400,11511780,5310,5310,5310,5310,124
|
|
20230705,143300,10853340,5320,5320,5320,5320,15
|
|
20230705,143200,10773540,5310,5310,5310,5310,0
|
|
20230705,143100,10773540,5310,5310,5310,5310,0
|
|
20230705,143000,10773540,5310,5310,5310,5310,0
|
|
20230705,142900,10773540,5310,5310,5310,5310,0
|
|
20230705,142800,10773540,5310,5310,5310,5310,0
|
|
20230705,142700,10773540,5310,5310,5310,5310,0
|
|
20230705,142600,10773540,5310,5310,5310,5310,0
|
|
20230705,142500,10773540,5310,5310,5310,5310,0
|
|
20230705,142400,10773540,5310,5310,5310,5310,1
|
|
20230705,142300,10768230,5320,5320,5320,5320,0
|
|
20230705,142200,10768230,5320,5320,5320,5320,0
|
|
20230705,142100,10768230,5320,5320,5320,5320,0
|
|
20230705,142000,10768230,5320,5320,5320,5320,0
|
|
20230705,141900,10768230,5320,5320,5320,5320,0
|
|
20230705,141800,10768230,5320,5320,5320,5320,0
|
|
20230705,141700,10768230,5320,5320,5320,5320,0
|
|
20230705,141600,10768230,5320,5320,5320,5320,0
|
|
20230705,141500,10768230,5320,5320,5320,5320,0
|
|
20230705,141400,10768230,5320,5320,5320,5320,1
|
|
20230705,141300,10762910,5330,5330,5330,5330,0
|
|
20230705,141200,10762910,5330,5330,5330,5330,0
|
|
20230705,141100,10762910,5330,5330,5330,5330,0
|
|
20230705,141000,10762910,5330,5330,5330,5330,0
|
|
20230705,140900,10762910,5330,5330,5330,5330,0
|
|
20230705,140800,10762910,5330,5330,5330,5330,0
|
|
20230705,140700,10762910,5330,5330,5330,5330,0
|
|
20230705,140600,10762910,5330,5330,5330,5330,0
|
|
20230705,140500,10762910,5330,5330,5330,5330,0
|
|
20230705,140400,10762910,5330,5330,5330,5330,0
|
|
20230705,140300,10762910,5330,5330,5330,5330,0
|
|
20230705,140200,10762910,5330,5330,5330,5330,0
|
|
20230705,140100,10762910,5330,5330,5330,5330,0
|
|
20230705,140000,10762910,5330,5330,5330,5330,0
|
|
20230705,135900,10762910,5330,5330,5330,5330,0
|
|
20230705,135800,10762910,5330,5330,5330,5330,0
|
|
20230705,135700,10762910,5330,5330,5330,5330,0
|
|
20230705,135600,10762910,5330,5330,5330,5330,0
|
|
20230705,135500,10762910,5330,5330,5330,5330,0
|
|
20230705,135400,10762910,5330,5330,5330,5330,0
|
|
20230705,135300,10762910,5330,5330,5330,5330,0
|
|
20230705,135200,10762910,5330,5330,5330,5330,0
|
|
20230705,135100,10762910,5330,5330,5330,5330,0
|
|
20230705,135000,10762910,5330,5330,5330,5330,0
|
|
20230705,134900,10762910,5330,5330,5330,5330,0
|
|
20230705,134800,10762910,5330,5330,5330,5330,0
|
|
20230705,134700,10762910,5330,5330,5330,5330,0
|
|
20230705,134600,10762910,5330,5330,5330,5330,0
|
|
20230705,134500,10762910,5330,5330,5330,5330,0
|
|
20230705,134400,10762910,5330,5330,5330,5330,5
|
|
20230705,134300,10736260,5310,5310,5310,5310,0
|
|
20230705,134200,10736260,5310,5310,5310,5310,0
|
|
20230705,134100,10736260,5310,5310,5310,5310,0
|
|
20230705,134000,10736260,5310,5310,5310,5310,0
|
|
20230705,133900,10736260,5310,5310,5310,5310,0
|
|
20230705,133800,10736260,5310,5310,5310,5310,0
|
|
20230705,133700,10736260,5310,5310,5310,5310,0
|
|
20230705,133600,10736260,5310,5310,5310,5310,0
|
|
20230705,133500,10736260,5310,5310,5310,5310,0
|
|
20230705,133400,10736260,5310,5330,5330,5310,206
|
|
20230705,133300,9639880,5330,5330,5330,5330,35
|
|
20230705,133200,9453330,5320,5340,5340,5320,12
|
|
20230705,133100,9389470,5360,5360,5360,5360,0
|
|
20230705,133000,9389470,5360,5360,5360,5360,0
|
|
20230705,132900,9389470,5360,5360,5360,5360,0
|
|
20230705,132800,9389470,5360,5360,5360,5360,0
|
|
20230705,132700,9389470,5360,5360,5360,5360,0
|
|
20230705,132600,9389470,5360,5360,5360,5360,0
|
|
20230705,132500,9389470,5360,5360,5360,5360,0
|
|
20230705,132400,9389470,5360,5360,5360,5360,0
|
|
20230705,132300,9389470,5360,5360,5360,5360,0
|
|
20230705,132200,9389470,5360,5360,5360,5360,0
|
|
20230705,132100,9389470,5360,5360,5360,5360,0
|
|
20230705,132000,9389470,5360,5360,5360,5360,0
|
|
20230705,131900,9389470,5360,5360,5360,5360,0
|
|
20230705,131800,9389470,5360,5360,5360,5360,0
|
|
20230705,131700,9389470,5360,5360,5360,5360,0
|
|
20230705,131600,9389470,5360,5360,5360,5360,0
|
|
20230705,131500,9389470,5360,5360,5360,5360,2
|
|
20230705,131400,9378750,5340,5340,5340,5340,1
|
|
20230705,131300,9373410,5330,5330,5330,5330,0
|
|
20230705,131200,9373410,5330,5330,5330,5330,0
|
|
20230705,131100,9373410,5330,5330,5330,5330,0
|
|
20230705,131000,9373410,5330,5330,5330,5330,0
|
|
20230705,130900,9373410,5330,5330,5330,5330,0
|
|
20230705,130800,9373410,5330,5330,5330,5330,0
|
|
20230705,130700,9373410,5330,5360,5360,5330,1000
|
|
20230705,130600,4030080,5380,5380,5380,5380,0
|
|
20230705,130500,4030080,5380,5380,5380,5380,0
|
|
20230705,130400,4030080,5380,5380,5380,5380,0
|
|
20230705,130300,4030080,5380,5380,5380,5380,0
|
|
20230705,130200,4030080,5380,5380,5380,5380,0
|
|
20230705,130100,4030080,5380,5380,5380,5380,0
|
|
20230705,130000,4030080,5380,5380,5380,5380,0
|
|
20230705,125900,4030080,5380,5380,5380,5380,0
|
|
20230705,125800,4030080,5380,5380,5380,5380,0
|
|
20230705,125700,4030080,5380,5380,5380,5380,0
|
|
20230705,125600,4030080,5380,5380,5380,5380,0
|
|
20230705,125500,4030080,5380,5380,5380,5380,0
|
|
20230705,125400,4030080,5380,5380,5380,5380,0
|
|
20230705,125300,4030080,5380,5380,5380,5380,0
|
|
20230705,125200,4030080,5380,5380,5380,5380,0
|
|
20230705,125100,4030080,5380,5380,5380,5380,0
|
|
20230705,125000,4030080,5380,5380,5380,5380,0
|
|
20230705,124900,4030080,5380,5380,5380,5380,0
|
|
20230705,124800,4030080,5380,5380,5380,5380,0
|
|
20230705,124700,4030080,5380,5380,5380,5380,0
|
|
20230705,124600,4030080,5380,5380,5380,5380,0
|
|
20230705,124500,4030080,5380,5380,5380,5380,0
|
|
20230705,124400,4030080,5380,5380,5380,5380,0
|
|
20230705,124300,4030080,5380,5380,5380,5380,0
|
|
20230705,124200,4030080,5380,5380,5380,5380,0
|
|
20230705,124100,4030080,5380,5380,5380,5380,1
|
|
20230705,124000,4024700,5390,5390,5390,5390,0
|
|
20230705,123900,4024700,5390,5390,5390,5390,0
|
|
20230705,123800,4024700,5390,5390,5390,5390,0
|
|
20230705,123700,4024700,5390,5390,5390,5390,0
|
|
20230705,123600,4024700,5390,5390,5390,5390,0
|
|
20230705,123500,4024700,5390,5390,5390,5390,0
|
|
20230705,123400,4024700,5390,5380,5390,5380,3
|
|
20230705,123300,4008550,5360,5360,5360,5360,0
|
|
20230705,123200,4008550,5360,5360,5360,5360,0
|
|
20230705,123100,4008550,5360,5360,5360,5360,0
|
|
20230705,123000,4008550,5360,5360,5360,5360,0
|
|
20230705,122900,4008550,5360,5360,5360,5360,0
|
|
20230705,122800,4008550,5360,5360,5360,5360,44
|
|
20230705,122700,3772710,5390,5390,5390,5390,0
|
|
20230705,122600,3772710,5390,5390,5390,5390,0
|
|
20230705,122500,3772710,5390,5390,5390,5390,0
|
|
20230705,122400,3772710,5390,5390,5390,5390,0
|
|
20230705,122300,3772710,5390,5390,5390,5390,0
|
|
20230705,122200,3772710,5390,5390,5390,5390,0
|
|
20230705,122100,3772710,5390,5390,5390,5390,0
|
|
20230705,122000,3772710,5390,5390,5390,5390,0
|
|
20230705,121900,3772710,5390,5390,5390,5390,0
|
|
20230705,121800,3772710,5390,5390,5390,5390,0
|
|
20230705,121700,3772710,5390,5390,5390,5390,0
|
|
20230705,121600,3772710,5390,5390,5390,5390,0
|
|
20230705,121500,3772710,5390,5390,5390,5390,0
|
|
20230705,121400,3772710,5390,5390,5390,5390,0
|
|
20230705,121300,3772710,5390,5390,5390,5390,0
|
|
20230705,121200,3772710,5390,5390,5390,5390,0
|
|
20230705,121100,3772710,5390,5390,5390,5390,0
|
|
20230705,121000,3772710,5390,5390,5390,5390,0
|
|
20230705,120900,3772710,5390,5390,5390,5390,0
|
|
20230705,120800,3772710,5390,5390,5390,5390,0
|
|
20230705,120700,3772710,5390,5390,5390,5390,0
|
|
20230705,120600,3772710,5390,5390,5390,5390,0
|
|
20230705,120500,3772710,5390,5390,5390,5390,0
|
|
20230705,120400,3772710,5390,5390,5390,5390,0
|
|
20230705,120300,3772710,5390,5390,5390,5390,0
|
|
20230705,120200,3772710,5390,5390,5390,5390,0
|
|
20230705,120100,3772710,5390,5390,5390,5390,0
|
|
20230705,120000,3772710,5390,5390,5390,5390,0
|
|
20230705,115900,3772710,5390,5390,5390,5390,0
|
|
20230705,115800,3772710,5390,5390,5390,5390,0
|
|
20230705,115700,3772710,5390,5390,5390,5390,0
|
|
20230705,115600,3772710,5390,5390,5390,5390,0
|
|
20230705,115500,3772710,5390,5390,5390,5390,0
|
|
20230705,115400,3772710,5390,5390,5390,5390,0
|
|
20230705,115300,3772710,5390,5390,5390,5390,0
|
|
20230705,115200,3772710,5390,5390,5390,5390,0
|
|
20230705,115100,3772710,5390,5380,5390,5380,2
|
|
20230705,115000,3761940,5360,5360,5360,5360,0
|
|
20230705,114900,3761940,5360,5360,5360,5360,0
|
|
20230705,114800,3761940,5360,5360,5360,5360,0
|
|
20230705,114700,3761940,5360,5360,5360,5360,1
|
|
20230705,114600,3756580,5390,5390,5390,5390,0
|
|
20230705,114500,3756580,5390,5390,5390,5390,0
|
|
20230705,114400,3756580,5390,5390,5390,5390,0
|
|
20230705,114300,3756580,5390,5390,5390,5390,0
|
|
20230705,114200,3756580,5390,5390,5390,5390,0
|
|
20230705,114100,3756580,5390,5390,5390,5390,0
|
|
20230705,114000,3756580,5390,5390,5390,5390,0
|
|
20230705,113900,3756580,5390,5390,5390,5390,0
|
|
20230705,113800,3756580,5390,5390,5390,5390,0
|
|
20230705,113700,3756580,5390,5390,5390,5390,0
|
|
20230705,113600,3756580,5390,5390,5390,5390,0
|
|
20230705,113500,3756580,5390,5390,5390,5390,0
|
|
20230705,113400,3756580,5390,5390,5390,5390,0
|
|
20230705,113300,3756580,5390,5390,5390,5390,0
|
|
20230705,113200,3756580,5390,5390,5390,5390,0
|
|
20230705,113100,3756580,5390,5360,5390,5360,5
|
|
20230705,113000,3729660,5340,5340,5340,5340,0
|
|
20230705,112900,3729660,5340,5340,5340,5340,0
|
|
20230705,112800,3729660,5340,5340,5340,5340,0
|
|
20230705,112700,3729660,5340,5340,5340,5340,0
|
|
20230705,112600,3729660,5340,5340,5340,5340,93
|
|
20230705,112500,3233040,5340,5340,5340,5340,0
|
|
20230705,112400,3233040,5340,5340,5340,5340,0
|
|
20230705,112300,3233040,5340,5340,5340,5340,0
|
|
20230705,112200,3233040,5340,5340,5340,5340,0
|
|
20230705,112100,3233040,5340,5340,5340,5340,0
|
|
20230705,112000,3233040,5340,5340,5340,5340,107
|
|
20230705,111900,2661660,5350,5350,5350,5350,49
|
|
20230705,111800,2399510,5390,5390,5390,5390,0
|
|
20230705,111700,2399510,5390,5390,5390,5390,0
|
|
20230705,111600,2399510,5390,5390,5390,5390,0
|
|
20230705,111500,2399510,5390,5390,5390,5390,0
|
|
20230705,111400,2399510,5390,5390,5390,5390,0
|
|
20230705,111300,2399510,5390,5390,5390,5390,0
|
|
20230705,111200,2399510,5390,5390,5390,5390,0
|
|
20230705,111100,2399510,5390,5390,5390,5390,0
|
|
20230705,111000,2399510,5390,5390,5390,5390,0
|
|
20230705,110900,2399510,5390,5390,5390,5390,0
|
|
20230705,110800,2399510,5390,5390,5390,5390,0
|
|
20230705,110700,2399510,5390,5390,5390,5390,0
|
|
20230705,110600,2399510,5390,5390,5390,5390,0
|
|
20230705,110500,2399510,5390,5390,5390,5390,0
|
|
20230705,110400,2399510,5390,5390,5390,5390,0
|
|
20230705,110300,2399510,5390,5390,5390,5390,0
|
|
20230705,110200,2399510,5390,5390,5390,5390,0
|
|
20230705,110100,2399510,5390,5390,5390,5390,0
|
|
20230705,110000,2399510,5390,5390,5390,5390,0
|
|
20230705,105900,2399510,5390,5390,5390,5390,0
|
|
20230705,105800,2399510,5390,5390,5390,5390,0
|
|
20230705,105700,2399510,5390,5390,5390,5390,0
|
|
20230705,105600,2399510,5390,5390,5390,5390,0
|
|
20230705,105500,2399510,5390,5390,5390,5390,0
|
|
20230705,105400,2399510,5390,5390,5390,5390,0
|
|
20230705,105300,2399510,5390,5390,5390,5390,0
|
|
20230705,105200,2399510,5390,5390,5390,5390,0
|
|
20230705,105100,2399510,5390,5390,5390,5390,0
|
|
20230705,105000,2399510,5390,5390,5390,5390,0
|
|
20230705,104900,2399510,5390,5390,5390,5390,0
|
|
20230705,104800,2399510,5390,5390,5390,5390,0
|
|
20230705,104700,2399510,5390,5390,5390,5390,0
|
|
20230705,104600,2399510,5390,5390,5390,5390,0
|
|
20230705,104500,2399510,5390,5390,5390,5390,0
|
|
20230705,104400,2399510,5390,5390,5390,5390,0
|
|
20230705,104300,2399510,5390,5390,5390,5390,0
|
|
20230705,104200,2399510,5390,5370,5390,5370,10
|
|
20230705,104100,2345680,5370,5350,5370,5350,146
|
|
20230705,104000,1562690,5350,5350,5350,5350,0
|
|
20230705,103900,1562690,5350,5350,5350,5350,0
|
|
20230705,103800,1562690,5350,5350,5350,5350,0
|
|
20230705,103700,1562690,5350,5350,5350,5350,0
|
|
20230705,103600,1562690,5350,5350,5350,5350,0
|
|
20230705,103500,1562690,5350,5350,5350,5350,0
|
|
20230705,103400,1562690,5350,5350,5350,5350,0
|
|
20230705,103300,1562690,5350,5350,5350,5350,11
|
|
20230705,103200,1503840,5350,5350,5350,5350,0
|
|
20230705,103100,1503840,5350,5350,5350,5350,238
|
|
20230705,103000,230540,5370,5370,5370,5370,0
|
|
20230705,102900,230540,5370,5370,5370,5370,0
|
|
20230705,102800,230540,5370,5370,5370,5370,0
|
|
20230705,102700,230540,5370,5370,5370,5370,0
|
|
20230705,102600,230540,5370,5370,5370,5370,0
|
|
20230705,102500,230540,5370,5370,5370,5370,0
|
|
20230705,102400,230540,5370,5370,5370,5370,0
|
|
20230705,102300,230540,5370,5370,5370,5370,0
|
|
20230705,102200,230540,5370,5370,5370,5370,0
|
|
20230705,102100,230540,5370,5370,5370,5370,0
|
|
20230705,102000,230540,5370,5370,5370,5370,0
|
|
20230705,101900,230540,5370,5370,5370,5370,0
|
|
20230705,101800,230540,5370,5370,5370,5370,0
|
|
20230705,101700,230540,5370,5370,5370,5370,0
|
|
20230705,101600,230540,5370,5370,5370,5370,0
|
|
20230705,101500,230540,5370,5370,5370,5370,20
|
|
20230705,101400,123140,5370,5370,5370,5370,0
|
|
20230705,101300,123140,5370,5370,5370,5370,0
|
|
20230705,101200,123140,5370,5370,5370,5370,0
|
|
20230705,101100,123140,5370,5370,5370,5370,0
|
|
20230705,101000,123140,5370,5370,5370,5370,0
|
|
20230705,100900,123140,5370,5370,5370,5370,0
|
|
20230705,100800,123140,5370,5370,5370,5370,0
|
|
20230705,100700,123140,5370,5370,5370,5370,0
|
|
20230705,100600,123140,5370,5370,5370,5370,0
|
|
20230705,100500,123140,5370,5370,5370,5370,0
|
|
20230705,100400,123140,5370,5370,5370,5370,0
|
|
20230705,100300,123140,5370,5370,5370,5370,0
|
|
20230705,100200,123140,5370,5370,5370,5370,0
|
|
20230705,100100,123140,5370,5370,5370,5370,0
|
|
20230705,100000,123140,5370,5370,5370,5370,0
|
|
20230705,095900,123140,5370,5370,5370,5370,1
|
|
20230705,095800,117770,5350,5350,5350,5350,0
|
|
20230705,095700,117770,5350,5350,5350,5350,0
|
|
20230705,095600,117770,5350,5360,5360,5350,20
|
|
20230705,095500,10740,5390,5390,5390,5390,0
|
|
20230705,095400,10740,5390,5390,5390,5390,0
|
|
20230705,095300,10740,5390,5390,5390,5390,0
|
|
20230705,095200,10740,5390,5390,5390,5390,0
|
|
20230705,095100,10740,5390,5390,5390,5390,0
|
|
20230705,095000,10740,5390,5390,5390,5390,0
|
|
20230705,094900,10740,5390,5390,5390,5390,0
|
|
20230705,094800,10740,5390,5390,5390,5390,0
|
|
20230705,094700,10740,5390,5390,5390,5390,0
|
|
20230705,094600,10740,5390,5390,5390,5390,0
|
|
20230705,094500,10740,5390,5390,5390,5390,0
|
|
20230705,094400,10740,5390,5390,5390,5390,0
|
|
20230705,094300,10740,5390,5390,5390,5390,0
|
|
20230705,094200,10740,5390,5390,5390,5390,0
|
|
20230705,094100,10740,5390,5390,5390,5390,0
|
|
20230705,094000,10740,5390,5390,5390,5390,0
|
|
20230705,093900,10740,5390,5390,5390,5390,0
|
|
20230705,093800,10740,5390,5390,5390,5390,0
|
|
20230705,093700,10740,5390,5390,5390,5390,0
|
|
20230705,093600,10740,5390,5390,5390,5390,0
|
|
20230705,093500,10740,5390,5390,5390,5390,0
|
|
20230705,093400,10740,5390,5390,5390,5390,0
|
|
20230705,093300,10740,5390,5390,5390,5390,0
|
|
20230705,093200,10740,5390,5390,5390,5390,0
|
|
20230705,093100,10740,5390,5390,5390,5390,0
|
|
20230705,093000,10740,5390,5390,5390,5390,0
|
|
20230705,092900,10740,5390,5390,5390,5390,0
|
|
20230705,092800,10740,5390,5390,5390,5390,0
|
|
20230705,092700,10740,5390,5390,5390,5390,0
|
|
20230705,092600,10740,5390,5390,5390,5390,0
|
|
20230705,092500,10740,5390,5390,5390,5390,0
|
|
20230705,092400,10740,5390,5390,5390,5390,0
|
|
20230705,092300,10740,5390,5390,5390,5390,0
|
|
20230705,092200,10740,5390,5390,5390,5390,0
|
|
20230705,092100,10740,5390,5390,5390,5390,0
|
|
20230705,092000,10740,5390,5390,5390,5390,0
|
|
20230705,091900,10740,5390,5390,5390,5390,0
|
|
20230705,091800,10740,5390,5390,5390,5390,0
|
|
20230705,091700,10740,5390,5390,5390,5390,0
|
|
20230705,091600,10740,5390,5390,5390,5390,0
|
|
20230705,091500,10740,5390,5390,5390,5390,0
|
|
20230705,091400,10740,5390,5390,5390,5390,0
|
|
20230705,091300,10740,5390,5390,5390,5390,0
|
|
20230705,091200,10740,5390,5390,5390,5390,0
|
|
20230705,091100,10740,5390,5390,5390,5390,0
|
|
20230705,091000,10740,5390,5390,5390,5390,1
|
|
20230705,090900,5350,5350,5350,5350,5350,0
|
|
20230705,090800,5350,5350,5350,5350,5350,1
|
|
20230705,090700,0,5390,5390,5390,5390,0
|
|
20230705,090600,0,5390,5390,5390,5390,0
|
|
20230705,090500,0,5390,5390,5390,5390,0
|
|
20230705,090400,0,5390,5390,5390,5390,0
|
|
20230705,090300,0,5390,5390,5390,5390,0
|
|
20230705,090200,0,5390,5390,5390,5390,0
|
|
20230705,090100,0,5390,5390,5390,5390,0
|
|
20230705,090000,0,5390,5390,5390,5390,0
|