692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,202900,390876770,8080,8080,8080,8080,409
|
|
20230704,202800,390876770,8080,8080,8080,8080,0
|
|
20230704,202700,390876770,8080,8080,8080,8080,0
|
|
20230704,202600,390876770,8080,8080,8080,8080,0
|
|
20230704,202500,390876770,8080,8080,8080,8080,0
|
|
20230704,202400,390876770,8080,8080,8080,8080,0
|
|
20230704,202300,390876770,8080,8080,8080,8080,0
|
|
20230704,202200,390876770,8080,8080,8080,8080,0
|
|
20230704,202100,390876770,8080,8080,8080,8080,0
|
|
20230704,202000,390876770,8080,8080,8080,8080,0
|
|
20230704,201900,390876770,8080,8080,8080,8080,0
|
|
20230704,201800,390876770,8080,8080,8080,8080,0
|
|
20230704,201700,390876770,8080,8080,8080,8080,0
|
|
20230704,201600,390876770,8080,8080,8080,8080,0
|
|
20230704,201500,390876770,8080,8080,8080,8080,0
|
|
20230704,201400,390876770,8080,8080,8080,8080,0
|
|
20230704,201300,390876770,8080,8080,8080,8080,0
|
|
20230704,201200,390876770,8080,8080,8080,8080,0
|
|
20230704,201100,390876770,8080,8080,8080,8080,0
|
|
20230704,201000,390876770,8080,8080,8080,8080,0
|
|
20230704,200900,390876770,8080,8080,8080,8080,0
|
|
20230704,200800,390876770,8080,8080,8080,8080,0
|
|
20230704,200700,390876770,8080,8080,8080,8080,0
|
|
20230704,200600,390876770,8080,8080,8080,8080,0
|
|
20230704,200500,390876770,8080,8080,8080,8080,0
|
|
20230704,200400,390876770,8080,8080,8080,8080,0
|
|
20230704,200300,390876770,8080,8080,8080,8080,0
|
|
20230704,200200,390876770,8080,8080,8080,8080,0
|
|
20230704,200100,390876770,8080,8080,8080,8080,0
|
|
20230704,200000,390876770,8080,8080,8080,8080,0
|
|
20230704,195900,390876770,8080,8080,8080,8080,409
|
|
20230704,195800,390876770,8080,8080,8080,8080,0
|
|
20230704,195700,390876770,8080,8080,8080,8080,0
|
|
20230704,195600,390876770,8080,8080,8080,8080,0
|
|
20230704,195500,390876770,8080,8080,8080,8080,0
|
|
20230704,195400,390876770,8080,8080,8080,8080,0
|
|
20230704,195300,390876770,8080,8080,8080,8080,0
|
|
20230704,195200,390876770,8080,8080,8080,8080,0
|
|
20230704,195100,390876770,8080,8080,8080,8080,0
|
|
20230704,195000,390876770,8080,8080,8080,8080,0
|
|
20230704,194900,390876770,8080,8080,8080,8080,0
|
|
20230704,194800,390876770,8080,8080,8080,8080,0
|
|
20230704,194700,390876770,8080,8080,8080,8080,0
|
|
20230704,194600,390876770,8080,8080,8080,8080,0
|
|
20230704,194500,390876770,8080,8080,8080,8080,0
|
|
20230704,194400,390876770,8080,8080,8080,8080,0
|
|
20230704,194300,390876770,8080,8080,8080,8080,0
|
|
20230704,194200,390876770,8080,8080,8080,8080,0
|
|
20230704,194100,390876770,8080,8080,8080,8080,0
|
|
20230704,194000,390876770,8080,8080,8080,8080,0
|
|
20230704,193900,390876770,8080,8080,8080,8080,0
|
|
20230704,193800,390876770,8080,8080,8080,8080,0
|
|
20230704,193700,390876770,8080,8080,8080,8080,0
|
|
20230704,193600,390876770,8080,8080,8080,8080,0
|
|
20230704,193500,390876770,8080,8080,8080,8080,0
|
|
20230704,193400,390876770,8080,8080,8080,8080,0
|
|
20230704,193300,390876770,8080,8080,8080,8080,0
|
|
20230704,193200,390876770,8080,8080,8080,8080,0
|
|
20230704,193100,390876770,8080,8080,8080,8080,0
|
|
20230704,193000,390876770,8080,8080,8080,8080,0
|
|
20230704,192900,390876770,8080,8080,8080,8080,409
|
|
20230704,192800,390876770,8080,8080,8080,8080,0
|
|
20230704,192700,390876770,8080,8080,8080,8080,0
|
|
20230704,192600,390876770,8080,8080,8080,8080,0
|
|
20230704,192500,390876770,8080,8080,8080,8080,0
|
|
20230704,192400,390876770,8080,8080,8080,8080,0
|
|
20230704,192300,390876770,8080,8080,8080,8080,0
|
|
20230704,192200,390876770,8080,8080,8080,8080,0
|
|
20230704,192100,390876770,8080,8080,8080,8080,0
|
|
20230704,192000,390876770,8080,8080,8080,8080,0
|
|
20230704,191900,390876770,8080,8080,8080,8080,0
|
|
20230704,191800,390876770,8080,8080,8080,8080,0
|
|
20230704,191700,390876770,8080,8080,8080,8080,0
|
|
20230704,191600,390876770,8080,8080,8080,8080,0
|
|
20230704,191500,390876770,8080,8080,8080,8080,0
|
|
20230704,191400,390876770,8080,8080,8080,8080,0
|
|
20230704,191300,390876770,8080,8080,8080,8080,0
|
|
20230704,191200,390876770,8080,8080,8080,8080,0
|
|
20230704,191100,390876770,8080,8080,8080,8080,0
|
|
20230704,191000,390876770,8080,8080,8080,8080,0
|
|
20230704,190900,390876770,8080,8080,8080,8080,0
|
|
20230704,190800,390876770,8080,8080,8080,8080,0
|
|
20230704,190700,390876770,8080,8080,8080,8080,0
|
|
20230704,190600,390876770,8080,8080,8080,8080,0
|
|
20230704,190500,390876770,8080,8080,8080,8080,0
|
|
20230704,190400,390876770,8080,8080,8080,8080,0
|
|
20230704,190300,390876770,8080,8080,8080,8080,0
|
|
20230704,190200,390876770,8080,8080,8080,8080,0
|
|
20230704,190100,390876770,8080,8080,8080,8080,0
|
|
20230704,190000,390876770,8080,8080,8080,8080,0
|
|
20230704,185900,390876770,8080,8080,8080,8080,409
|
|
20230704,185800,390876770,8080,8080,8080,8080,0
|
|
20230704,185700,390876770,8080,8080,8080,8080,0
|
|
20230704,185600,390876770,8080,8080,8080,8080,0
|
|
20230704,185500,390876770,8080,8080,8080,8080,0
|
|
20230704,185400,390876770,8080,8080,8080,8080,0
|
|
20230704,185300,390876770,8080,8080,8080,8080,0
|
|
20230704,185200,390876770,8080,8080,8080,8080,0
|
|
20230704,185100,390876770,8080,8080,8080,8080,0
|
|
20230704,185000,390876770,8080,8080,8080,8080,0
|
|
20230704,184900,390876770,8080,8080,8080,8080,0
|
|
20230704,184800,390876770,8080,8080,8080,8080,0
|
|
20230704,184700,390876770,8080,8080,8080,8080,0
|
|
20230704,184600,390876770,8080,8080,8080,8080,0
|
|
20230704,184500,390876770,8080,8080,8080,8080,0
|
|
20230704,184400,390876770,8080,8080,8080,8080,0
|
|
20230704,184300,390876770,8080,8080,8080,8080,0
|
|
20230704,184200,390876770,8080,8080,8080,8080,0
|
|
20230704,184100,390876770,8080,8080,8080,8080,0
|
|
20230704,184000,390876770,8080,8080,8080,8080,0
|
|
20230704,183900,390876770,8080,8080,8080,8080,0
|
|
20230704,183800,390876770,8080,8080,8080,8080,0
|
|
20230704,183700,390876770,8080,8080,8080,8080,0
|
|
20230704,183600,390876770,8080,8080,8080,8080,0
|
|
20230704,183500,390876770,8080,8080,8080,8080,0
|
|
20230704,183400,390876770,8080,8080,8080,8080,0
|
|
20230704,183300,390876770,8080,8080,8080,8080,0
|
|
20230704,183200,390876770,8080,8080,8080,8080,0
|
|
20230704,183100,390876770,8080,8080,8080,8080,0
|
|
20230704,183000,390876770,8080,8080,8080,8080,0
|
|
20230704,182900,390876770,8080,8080,8080,8080,409
|
|
20230704,182800,390876770,8080,8080,8080,8080,0
|
|
20230704,182700,390876770,8080,8080,8080,8080,0
|
|
20230704,182600,390876770,8080,8080,8080,8080,0
|
|
20230704,182500,390876770,8080,8080,8080,8080,0
|
|
20230704,182400,390876770,8080,8080,8080,8080,0
|
|
20230704,182300,390876770,8080,8080,8080,8080,0
|
|
20230704,182200,390876770,8080,8080,8080,8080,0
|
|
20230704,182100,390876770,8080,8080,8080,8080,0
|
|
20230704,182000,390876770,8080,8080,8080,8080,0
|
|
20230704,181900,390876770,8080,8080,8080,8080,0
|
|
20230704,181800,390876770,8080,8080,8080,8080,0
|
|
20230704,181700,390876770,8080,8080,8080,8080,0
|
|
20230704,181600,390876770,8080,8080,8080,8080,0
|
|
20230704,181500,390876770,8080,8080,8080,8080,0
|
|
20230704,181400,390876770,8080,8080,8080,8080,0
|
|
20230704,181300,390876770,8080,8080,8080,8080,0
|
|
20230704,181200,390876770,8080,8080,8080,8080,0
|
|
20230704,181100,390876770,8080,8080,8080,8080,0
|
|
20230704,181000,390876770,8080,8080,8080,8080,0
|
|
20230704,180900,390876770,8080,8080,8080,8080,0
|
|
20230704,180800,390876770,8080,8080,8080,8080,0
|
|
20230704,180700,390876770,8080,8080,8080,8080,0
|
|
20230704,180600,390876770,8080,8080,8080,8080,0
|
|
20230704,180500,390876770,8080,8080,8080,8080,0
|
|
20230704,180400,390876770,8080,8080,8080,8080,0
|
|
20230704,180300,390876770,8080,8080,8080,8080,0
|
|
20230704,180200,390876770,8080,8080,8080,8080,0
|
|
20230704,180100,390876770,8080,8080,8080,8080,0
|
|
20230704,180000,390876770,8080,8080,8080,8080,0
|
|
20230704,175900,390876770,8080,8080,8080,8080,409
|
|
20230704,175800,390876770,8080,8080,8080,8080,0
|
|
20230704,175700,390876770,8080,8080,8080,8080,0
|
|
20230704,175600,390876770,8080,8080,8080,8080,0
|
|
20230704,175500,390876770,8080,8080,8080,8080,0
|
|
20230704,175400,390876770,8080,8080,8080,8080,0
|
|
20230704,175300,390876770,8080,8080,8080,8080,0
|
|
20230704,175200,390876770,8080,8080,8080,8080,0
|
|
20230704,175100,390876770,8080,8080,8080,8080,0
|
|
20230704,175000,390876770,8080,8080,8080,8080,0
|
|
20230704,174900,390876770,8080,8080,8080,8080,0
|
|
20230704,174800,390876770,8080,8080,8080,8080,0
|
|
20230704,174700,390876770,8080,8080,8080,8080,0
|
|
20230704,174600,390876770,8080,8080,8080,8080,0
|
|
20230704,174500,390876770,8080,8080,8080,8080,0
|
|
20230704,174400,390876770,8080,8080,8080,8080,0
|
|
20230704,174300,390876770,8080,8080,8080,8080,0
|
|
20230704,174200,390876770,8080,8080,8080,8080,0
|
|
20230704,174100,390876770,8080,8080,8080,8080,0
|
|
20230704,174000,390876770,8080,8080,8080,8080,0
|
|
20230704,173900,390876770,8080,8080,8080,8080,0
|
|
20230704,173800,390876770,8080,8080,8080,8080,0
|
|
20230704,173700,390876770,8080,8080,8080,8080,0
|
|
20230704,173600,390876770,8080,8080,8080,8080,0
|
|
20230704,173500,390876770,8080,8080,8080,8080,0
|
|
20230704,173400,390876770,8080,8080,8080,8080,0
|
|
20230704,173300,390876770,8080,8080,8080,8080,0
|
|
20230704,173200,390876770,8080,8080,8080,8080,0
|
|
20230704,173100,390876770,8080,8080,8080,8080,0
|
|
20230704,173000,390876770,8080,8080,8080,8080,0
|
|
20230704,172900,390876770,8080,8080,8080,8080,409
|
|
20230704,172800,390876770,8080,8080,8080,8080,0
|
|
20230704,172700,390876770,8080,8080,8080,8080,0
|
|
20230704,172600,390876770,8080,8080,8080,8080,0
|
|
20230704,172500,390876770,8080,8080,8080,8080,0
|
|
20230704,172400,390876770,8080,8080,8080,8080,0
|
|
20230704,172300,390876770,8080,8080,8080,8080,0
|
|
20230704,172200,390876770,8080,8080,8080,8080,0
|
|
20230704,172100,390876770,8080,8080,8080,8080,0
|
|
20230704,172000,390876770,8080,8080,8080,8080,0
|
|
20230704,171900,390876770,8080,8080,8080,8080,0
|
|
20230704,171800,390876770,8080,8080,8080,8080,0
|
|
20230704,171700,390876770,8080,8080,8080,8080,0
|
|
20230704,171600,390876770,8080,8080,8080,8080,0
|
|
20230704,171500,390876770,8080,8080,8080,8080,0
|
|
20230704,171400,390876770,8080,8080,8080,8080,0
|
|
20230704,171300,390876770,8080,8080,8080,8080,0
|
|
20230704,171200,390876770,8080,8080,8080,8080,0
|
|
20230704,171100,390876770,8080,8080,8080,8080,0
|
|
20230704,171000,390876770,8080,8080,8080,8080,0
|
|
20230704,170900,390876770,8080,8080,8080,8080,0
|
|
20230704,170800,390876770,8080,8080,8080,8080,0
|
|
20230704,170700,390876770,8080,8080,8080,8080,0
|
|
20230704,170600,390876770,8080,8080,8080,8080,0
|
|
20230704,170500,390876770,8080,8080,8080,8080,0
|
|
20230704,170400,390876770,8080,8080,8080,8080,0
|
|
20230704,170300,390876770,8080,8080,8080,8080,0
|
|
20230704,170200,390876770,8080,8080,8080,8080,0
|
|
20230704,170100,390876770,8080,8080,8080,8080,0
|
|
20230704,170000,390876770,8080,8080,8080,8080,0
|
|
20230704,165900,390876770,8080,8080,8080,8080,409
|
|
20230704,165800,390876770,8080,8080,8080,8080,0
|
|
20230704,165700,390876770,8080,8080,8080,8080,0
|
|
20230704,165600,390876770,8080,8080,8080,8080,0
|
|
20230704,165500,390876770,8080,8080,8080,8080,0
|
|
20230704,165400,390876770,8080,8080,8080,8080,0
|
|
20230704,165300,390876770,8080,8080,8080,8080,0
|
|
20230704,165200,390876770,8080,8080,8080,8080,0
|
|
20230704,165100,390876770,8080,8080,8080,8080,0
|
|
20230704,165000,390876770,8080,8080,8080,8080,0
|
|
20230704,164900,390876770,8080,8080,8080,8080,0
|
|
20230704,164800,390876770,8080,8080,8080,8080,0
|
|
20230704,164700,390876770,8080,8080,8080,8080,0
|
|
20230704,164600,390876770,8080,8080,8080,8080,0
|
|
20230704,164500,390876770,8080,8080,8080,8080,0
|
|
20230704,164400,390876770,8080,8080,8080,8080,0
|
|
20230704,164300,390876770,8080,8080,8080,8080,0
|
|
20230704,164200,390876770,8080,8080,8080,8080,0
|
|
20230704,164100,390876770,8080,8080,8080,8080,0
|
|
20230704,164000,390876770,8080,8080,8080,8080,0
|
|
20230704,163900,390876770,8080,8080,8080,8080,0
|
|
20230704,163800,390876770,8080,8080,8080,8080,0
|
|
20230704,163700,390876770,8080,8080,8080,8080,0
|
|
20230704,163600,390876770,8080,8080,8080,8080,0
|
|
20230704,163500,390876770,8080,8080,8080,8080,0
|
|
20230704,163400,390876770,8080,8080,8080,8080,0
|
|
20230704,163300,390876770,8080,8080,8080,8080,0
|
|
20230704,163200,390876770,8080,8080,8080,8080,0
|
|
20230704,163100,390876770,8080,8080,8080,8080,0
|
|
20230704,163000,390876770,8080,8080,8080,8080,0
|
|
20230704,162900,390876770,8080,8080,8080,8080,409
|
|
20230704,162800,390876770,8080,8080,8080,8080,0
|
|
20230704,162700,390876770,8080,8080,8080,8080,0
|
|
20230704,162600,390876770,8080,8080,8080,8080,0
|
|
20230704,162500,390876770,8080,8080,8080,8080,0
|
|
20230704,162400,390876770,8080,8080,8080,8080,0
|
|
20230704,162300,390876770,8080,8080,8080,8080,0
|
|
20230704,162200,390876770,8080,8080,8080,8080,0
|
|
20230704,162100,390876770,8080,8080,8080,8080,0
|
|
20230704,162000,390876770,8080,8080,8080,8080,0
|
|
20230704,161900,390876770,8080,8080,8080,8080,0
|
|
20230704,161800,390876770,8080,8080,8080,8080,0
|
|
20230704,161700,390876770,8080,8080,8080,8080,0
|
|
20230704,161600,390876770,8080,8080,8080,8080,0
|
|
20230704,161500,390876770,8080,8080,8080,8080,0
|
|
20230704,161400,390876770,8080,8080,8080,8080,0
|
|
20230704,161300,390876770,8080,8080,8080,8080,0
|
|
20230704,161200,390876770,8080,8080,8080,8080,0
|
|
20230704,161100,390876770,8080,8080,8080,8080,0
|
|
20230704,161000,390876770,8080,8080,8080,8080,0
|
|
20230704,160900,390876770,8080,8080,8080,8080,0
|
|
20230704,160800,390876770,8080,8080,8080,8080,0
|
|
20230704,160700,390876770,8080,8080,8080,8080,0
|
|
20230704,160600,390876770,8080,8080,8080,8080,0
|
|
20230704,160500,390876770,8080,8080,8080,8080,0
|
|
20230704,160400,390876770,8080,8080,8080,8080,0
|
|
20230704,160300,390876770,8080,8080,8080,8080,0
|
|
20230704,160200,390876770,8080,8080,8080,8080,0
|
|
20230704,160100,390876770,8080,8080,8080,8080,0
|
|
20230704,160000,390876770,8080,8080,8080,8080,0
|
|
20230704,155900,390876770,8080,8080,8080,8080,409
|
|
20230704,155800,390876770,8080,8080,8080,8080,0
|
|
20230704,155700,390876770,8080,8080,8080,8080,0
|
|
20230704,155600,390876770,8080,8080,8080,8080,0
|
|
20230704,155500,390876770,8080,8080,8080,8080,0
|
|
20230704,155400,390876770,8080,8080,8080,8080,0
|
|
20230704,155300,390876770,8080,8080,8080,8080,0
|
|
20230704,155200,390876770,8080,8080,8080,8080,0
|
|
20230704,155100,390876770,8080,8080,8080,8080,0
|
|
20230704,155000,390876770,8080,8080,8080,8080,0
|
|
20230704,154900,390876770,8080,8080,8080,8080,0
|
|
20230704,154800,390876770,8080,8080,8080,8080,0
|
|
20230704,154700,390876770,8080,8080,8080,8080,0
|
|
20230704,154600,390876770,8080,8080,8080,8080,0
|
|
20230704,154500,390876770,8080,8080,8080,8080,0
|
|
20230704,154400,390876770,8080,8080,8080,8080,0
|
|
20230704,154300,390876770,8080,8080,8080,8080,0
|
|
20230704,154200,390876770,8080,8080,8080,8080,0
|
|
20230704,154100,390876770,8080,8080,8080,8080,0
|
|
20230704,154000,390876770,8080,8080,8080,8080,0
|
|
20230704,153900,390876770,8080,8080,8080,8080,0
|
|
20230704,153800,390876770,8080,8080,8080,8080,0
|
|
20230704,153700,390876770,8080,8080,8080,8080,0
|
|
20230704,153600,390876770,8080,8080,8080,8080,0
|
|
20230704,153500,390876770,8080,8080,8080,8080,0
|
|
20230704,153400,390876770,8080,8080,8080,8080,0
|
|
20230704,153300,390876770,8080,8080,8080,8080,0
|
|
20230704,153200,390876770,8080,8080,8080,8080,0
|
|
20230704,153100,390876770,8080,8080,8080,8080,0
|
|
20230704,153000,390876770,8080,8080,8080,8080,409
|
|
20230704,152900,387572050,8080,8080,8080,8080,0
|
|
20230704,152800,387572050,8080,8080,8080,8080,0
|
|
20230704,152700,387572050,8080,8080,8080,8080,0
|
|
20230704,152600,387572050,8080,8080,8080,8080,0
|
|
20230704,152500,387572050,8080,8080,8080,8080,0
|
|
20230704,152400,387572050,8080,8080,8080,8080,0
|
|
20230704,152300,387572050,8080,8080,8080,8080,0
|
|
20230704,152200,387572050,8080,8080,8080,8080,0
|
|
20230704,152100,387572050,8080,8080,8080,8080,0
|
|
20230704,152000,387572050,8080,8080,8080,8080,0
|
|
20230704,151900,387572050,8080,8080,8080,8080,234
|
|
20230704,151800,385681330,8080,8080,8080,8080,55
|
|
20230704,151700,385236930,8080,8080,8080,8080,9
|
|
20230704,151600,385164210,8080,8080,8080,8080,0
|
|
20230704,151500,385164210,8080,8080,8080,8080,2
|
|
20230704,151400,385148050,8080,8080,8080,8080,11
|
|
20230704,151300,385059170,8070,8070,8070,8060,173
|
|
20230704,151200,383663430,8080,8080,8080,8080,10
|
|
20230704,151100,383582630,8080,8080,8080,8080,0
|
|
20230704,151000,383582630,8080,8080,8080,8080,13
|
|
20230704,150900,383477590,8110,8110,8110,8110,1
|
|
20230704,150800,383469480,8110,8110,8110,8110,10
|
|
20230704,150700,383388380,8120,8120,8120,8120,0
|
|
20230704,150600,383388380,8120,8120,8120,8120,0
|
|
20230704,150500,383388380,8120,8080,8120,8080,307
|
|
20230704,150400,380907420,8080,8080,8080,8080,220
|
|
20230704,150300,379129820,8070,8080,8080,8070,708
|
|
20230704,150200,373415430,8110,8110,8110,8110,0
|
|
20230704,150100,373415430,8110,8090,8110,8080,624
|
|
20230704,150000,368371340,8120,8120,8120,8120,0
|
|
20230704,145900,368371340,8120,8120,8120,8120,5
|
|
20230704,145800,368330740,8120,8120,8120,8120,0
|
|
20230704,145700,368330740,8120,8120,8120,8120,0
|
|
20230704,145600,368330740,8120,8100,8120,8100,513
|
|
20230704,145500,364175240,8120,8100,8120,8100,20
|
|
20230704,145400,364013040,8120,8120,8120,8120,2
|
|
20230704,145300,363996800,8120,8120,8120,8120,0
|
|
20230704,145200,363996800,8120,8100,8120,8100,15
|
|
20230704,145100,363875140,8110,8110,8110,8110,135
|
|
20230704,145000,362780290,8130,8130,8130,8130,0
|
|
20230704,144900,362780290,8130,8130,8130,8130,24
|
|
20230704,144800,362585170,8130,8130,8130,8130,0
|
|
20230704,144700,362585170,8130,8130,8130,8130,0
|
|
20230704,144600,362585170,8130,8130,8130,8130,1
|
|
20230704,144500,362577040,8130,8130,8130,8130,0
|
|
20230704,144400,362577040,8130,8130,8130,8130,0
|
|
20230704,144300,362577040,8130,8130,8130,8130,0
|
|
20230704,144200,362577040,8130,8130,8130,8130,0
|
|
20230704,144100,362577040,8130,8130,8130,8130,0
|
|
20230704,144000,362577040,8130,8130,8130,8130,0
|
|
20230704,143900,362577040,8130,8130,8130,8130,0
|
|
20230704,143800,362577040,8130,8130,8130,8130,20
|
|
20230704,143700,362414440,8130,8130,8130,8130,143
|
|
20230704,143600,361251850,8130,8130,8130,8130,27
|
|
20230704,143500,361032340,8130,8130,8130,8130,1
|
|
20230704,143400,361024210,8130,8130,8130,8130,0
|
|
20230704,143300,361024210,8130,8130,8130,8130,0
|
|
20230704,143200,361024210,8130,8110,8130,8110,301
|
|
20230704,143100,358577100,8130,8110,8130,8110,11
|
|
20230704,143000,358487690,8130,8110,8130,8110,11
|
|
20230704,142900,358398280,8130,8130,8130,8130,10
|
|
20230704,142800,358316980,8130,8130,8130,8130,0
|
|
20230704,142700,358316980,8130,8130,8130,8130,0
|
|
20230704,142600,358316980,8130,8130,8130,8130,1
|
|
20230704,142500,358308850,8130,8130,8130,8130,0
|
|
20230704,142400,358308850,8130,8110,8130,8110,144
|
|
20230704,142300,357140310,8110,8140,8140,8110,1602
|
|
20230704,142200,344120230,8150,8150,8150,8150,0
|
|
20230704,142100,344120230,8150,8150,8150,8150,0
|
|
20230704,142000,344120230,8150,8150,8150,8150,2
|
|
20230704,141900,344103930,8160,8160,8160,8160,0
|
|
20230704,141800,344103930,8160,8130,8160,8130,130
|
|
20230704,141700,343046730,8140,8140,8140,8140,4
|
|
20230704,141600,343014170,8140,8140,8140,8140,0
|
|
20230704,141500,343014170,8140,8140,8140,8140,10
|
|
20230704,141400,342932770,8140,8140,8140,8130,124
|
|
20230704,141300,341924390,8160,8130,8160,8130,42
|
|
20230704,141200,341582330,8140,8160,8160,8140,71
|
|
20230704,141100,341004370,8160,8160,8160,8160,0
|
|
20230704,141000,341004370,8160,8150,8160,8150,12
|
|
20230704,140900,340906470,8160,8160,8160,8160,0
|
|
20230704,140800,340906470,8160,8160,8160,8160,0
|
|
20230704,140700,340906470,8160,8160,8160,8160,0
|
|
20230704,140600,340906470,8160,8150,8160,8130,161
|
|
20230704,140500,339594380,8160,8150,8160,8150,30
|
|
20230704,140400,339349780,8160,8150,8160,8150,313
|
|
20230704,140300,336798730,8150,8150,8150,8150,0
|
|
20230704,140200,336798730,8150,8150,8150,8150,0
|
|
20230704,140100,336798730,8150,8150,8150,8150,0
|
|
20230704,140000,336798730,8150,8130,8150,8130,12
|
|
20230704,135900,336700980,8150,8140,8150,8140,10
|
|
20230704,135800,336619490,8120,8120,8120,8120,56
|
|
20230704,135700,336164770,8150,8150,8150,8150,0
|
|
20230704,135600,336164770,8150,8140,8150,8130,315
|
|
20230704,135500,333600750,8140,8140,8140,8140,0
|
|
20230704,135400,333600750,8140,8140,8140,8140,1
|
|
20230704,135300,333592610,8140,8140,8140,8140,0
|
|
20230704,135200,333592610,8140,8140,8140,8140,0
|
|
20230704,135100,333592610,8140,8130,8140,8130,11
|
|
20230704,135000,333503090,8140,8140,8140,8140,0
|
|
20230704,134900,333503090,8140,8120,8140,8120,36
|
|
20230704,134800,333210500,8140,8120,8140,8120,34
|
|
20230704,134700,332934160,8140,8150,8150,8120,379
|
|
20230704,134600,329850570,8150,8150,8150,8150,12
|
|
20230704,134500,329752770,8150,8150,8150,8150,71
|
|
20230704,134400,329174120,8160,8160,8160,8160,0
|
|
20230704,134300,329174120,8160,8160,8160,8160,0
|
|
20230704,134200,329174120,8160,8160,8160,8160,0
|
|
20230704,134100,329174120,8160,8160,8160,8160,0
|
|
20230704,134000,329174120,8160,8140,8160,8140,11
|
|
20230704,133900,329084390,8160,8140,8160,8140,14
|
|
20230704,133800,328970270,8160,8140,8160,8140,15
|
|
20230704,133700,328847960,8150,8150,8150,8150,100
|
|
20230704,133600,328032960,8160,8160,8160,8160,0
|
|
20230704,133500,328032960,8160,8160,8160,8160,10
|
|
20230704,133400,327951360,8150,8150,8150,8150,2
|
|
20230704,133300,327935060,8160,8160,8160,8160,0
|
|
20230704,133200,327935060,8160,8160,8160,8160,0
|
|
20230704,133100,327935060,8160,8160,8160,8160,10
|
|
20230704,133000,327853460,8140,8140,8140,8140,5
|
|
20230704,132900,327812760,8170,8170,8170,8170,0
|
|
20230704,132800,327812760,8170,8170,8170,8170,0
|
|
20230704,132700,327812760,8170,8170,8170,8170,0
|
|
20230704,132600,327812760,8170,8170,8170,8170,0
|
|
20230704,132500,327812760,8170,8170,8170,8170,0
|
|
20230704,132400,327812760,8170,8150,8170,8140,97
|
|
20230704,132300,327022450,8170,8170,8170,8170,0
|
|
20230704,132200,327022450,8170,8170,8170,8170,0
|
|
20230704,132100,327022450,8170,8170,8170,8170,0
|
|
20230704,132000,327022450,8170,8170,8170,8170,0
|
|
20230704,131900,327022450,8170,8170,8170,8170,0
|
|
20230704,131800,327022450,8170,8170,8170,8170,1
|
|
20230704,131700,327014280,8140,8140,8140,8140,0
|
|
20230704,131600,327014280,8140,8150,8150,8140,60
|
|
20230704,131500,326525770,8170,8170,8170,8170,0
|
|
20230704,131400,326525770,8170,8170,8170,8170,0
|
|
20230704,131300,326525770,8170,8160,8170,8160,20
|
|
20230704,131200,326362470,8160,8160,8160,8160,10
|
|
20230704,131100,326280870,8170,8170,8170,8170,0
|
|
20230704,131000,326280870,8170,8170,8170,8170,0
|
|
20230704,130900,326280870,8170,8170,8170,8170,0
|
|
20230704,130800,326280870,8170,8170,8170,8170,0
|
|
20230704,130700,326280870,8170,8170,8170,8170,16
|
|
20230704,130600,326150150,8170,8170,8170,8170,0
|
|
20230704,130500,326150150,8170,8170,8170,8170,0
|
|
20230704,130400,326150150,8170,8170,8170,8170,0
|
|
20230704,130300,326150150,8170,8180,8180,8170,52
|
|
20230704,130200,325724990,8220,8220,8220,8220,0
|
|
20230704,130100,325724990,8220,8220,8220,8220,0
|
|
20230704,130000,325724990,8220,8220,8220,8220,0
|
|
20230704,125900,325724990,8220,8220,8220,8220,0
|
|
20230704,125800,325724990,8220,8220,8220,8220,0
|
|
20230704,125700,325724990,8220,8220,8220,8220,28
|
|
20230704,125600,325494830,8220,8220,8220,8220,703
|
|
20230704,125500,319716170,8220,8210,8220,8210,552
|
|
20230704,125400,315180370,8210,8180,8210,8180,790
|
|
20230704,125300,308702070,8190,8180,8190,8180,200
|
|
20230704,125200,307064230,8180,8180,8180,8180,0
|
|
20230704,125100,307064230,8180,8180,8180,8180,0
|
|
20230704,125000,307064230,8180,8180,8180,8180,0
|
|
20230704,124900,307064230,8180,8180,8180,8180,100
|
|
20230704,124800,306246230,8190,8190,8190,8190,0
|
|
20230704,124700,306246230,8190,8190,8190,8190,0
|
|
20230704,124600,306246230,8190,8190,8190,8190,0
|
|
20230704,124500,306246230,8190,8190,8190,8190,0
|
|
20230704,124400,306246230,8190,8190,8190,8190,0
|
|
20230704,124300,306246230,8190,8190,8190,8190,0
|
|
20230704,124200,306246230,8190,8140,8190,8140,11
|
|
20230704,124100,306156190,8190,8190,8190,8190,0
|
|
20230704,124000,306156190,8190,8190,8190,8190,0
|
|
20230704,123900,306156190,8190,8170,8190,8160,50
|
|
20230704,123800,305747250,8170,8170,8170,8170,1
|
|
20230704,123700,305739080,8180,8170,8180,8150,728
|
|
20230704,123600,299799900,8190,8190,8190,8190,0
|
|
20230704,123500,299799900,8190,8190,8190,8190,0
|
|
20230704,123400,299799900,8190,8190,8190,8190,0
|
|
20230704,123300,299799900,8190,8190,8190,8190,0
|
|
20230704,123200,299799900,8190,8190,8190,8190,0
|
|
20230704,123100,299799900,8190,8190,8190,8190,0
|
|
20230704,123000,299799900,8190,8190,8190,8190,0
|
|
20230704,122900,299799900,8190,8190,8190,8190,0
|
|
20230704,122800,299799900,8190,8190,8190,8190,0
|
|
20230704,122700,299799900,8190,8190,8190,8190,0
|
|
20230704,122600,299799900,8190,8190,8190,8190,0
|
|
20230704,122500,299799900,8190,8190,8190,8190,0
|
|
20230704,122400,299799900,8190,8190,8190,8190,0
|
|
20230704,122300,299799900,8190,8190,8190,8190,0
|
|
20230704,122200,299799900,8190,8190,8190,8190,0
|
|
20230704,122100,299799900,8190,8190,8190,8190,0
|
|
20230704,122000,299799900,8190,8190,8190,8190,0
|
|
20230704,121900,299799900,8190,8190,8190,8190,0
|
|
20230704,121800,299799900,8190,8190,8190,8190,0
|
|
20230704,121700,299799900,8190,8190,8190,8190,0
|
|
20230704,121600,299799900,8190,8190,8190,8190,70
|
|
20230704,121500,299226600,8210,8210,8210,8210,0
|
|
20230704,121400,299226600,8210,8210,8210,8210,0
|
|
20230704,121300,299226600,8210,8210,8210,8210,0
|
|
20230704,121200,299226600,8210,8210,8210,8210,0
|
|
20230704,121100,299226600,8210,8210,8210,8210,0
|
|
20230704,121000,299226600,8210,8210,8210,8210,0
|
|
20230704,120900,299226600,8210,8210,8210,8210,0
|
|
20230704,120800,299226600,8210,8180,8210,8180,50
|
|
20230704,120700,298817180,8180,8180,8180,8180,0
|
|
20230704,120600,298817180,8180,8170,8180,8160,620
|
|
20230704,120500,293757770,8190,8200,8200,8170,22
|
|
20230704,120400,293577510,8170,8190,8210,8170,603
|
|
20230704,120300,288649790,8210,8210,8210,8210,0
|
|
20230704,120200,288649790,8210,8210,8210,8210,20
|
|
20230704,120100,288485590,8210,8210,8210,8210,0
|
|
20230704,120000,288485590,8210,8210,8210,8210,0
|
|
20230704,115900,288485590,8210,8210,8210,8210,0
|
|
20230704,115800,288485590,8210,8210,8210,8210,0
|
|
20230704,115700,288485590,8210,8210,8210,8210,0
|
|
20230704,115600,288485590,8210,8210,8210,8210,0
|
|
20230704,115500,288485590,8210,8210,8210,8210,0
|
|
20230704,115400,288485590,8210,8210,8210,8210,0
|
|
20230704,115300,288485590,8210,8210,8210,8210,0
|
|
20230704,115200,288485590,8210,8210,8210,8210,0
|
|
20230704,115100,288485590,8210,8210,8210,8210,0
|
|
20230704,115000,288485590,8210,8210,8210,8210,0
|
|
20230704,114900,288485590,8210,8200,8210,8200,14
|
|
20230704,114800,288370690,8210,8210,8210,8210,0
|
|
20230704,114700,288370690,8210,8210,8210,8210,0
|
|
20230704,114600,288370690,8210,8210,8210,8210,0
|
|
20230704,114500,288370690,8210,8170,8210,8160,411
|
|
20230704,114400,285016280,8210,8210,8210,8210,0
|
|
20230704,114300,285016280,8210,8210,8210,8210,0
|
|
20230704,114200,285016280,8210,8210,8210,8210,0
|
|
20230704,114100,285016280,8210,8210,8210,8210,0
|
|
20230704,114000,285016280,8210,8210,8210,8210,0
|
|
20230704,113900,285016280,8210,8210,8210,8210,0
|
|
20230704,113800,285016280,8210,8190,8210,8190,282
|
|
20230704,113700,282705920,8190,8190,8190,8190,0
|
|
20230704,113600,282705920,8190,8170,8190,8160,17
|
|
20230704,113500,282566890,8190,8190,8190,8190,0
|
|
20230704,113400,282566890,8190,8190,8190,8190,0
|
|
20230704,113300,282566890,8190,8190,8190,8190,0
|
|
20230704,113200,282566890,8190,8190,8190,8190,0
|
|
20230704,113100,282566890,8190,8190,8190,8190,0
|
|
20230704,113000,282566890,8190,8190,8190,8190,0
|
|
20230704,112900,282566890,8190,8190,8190,8190,0
|
|
20230704,112800,282566890,8190,8210,8210,8190,12
|
|
20230704,112700,282468390,8200,8200,8200,8200,0
|
|
20230704,112600,282468390,8200,8200,8200,8200,0
|
|
20230704,112500,282468390,8200,8200,8200,8200,0
|
|
20230704,112400,282468390,8200,8200,8200,8200,30
|
|
20230704,112300,282222390,8210,8200,8210,8200,100
|
|
20230704,112200,281401570,8200,8200,8200,8200,0
|
|
20230704,112100,281401570,8200,8200,8200,8200,0
|
|
20230704,112000,281401570,8200,8200,8200,8200,30
|
|
20230704,111900,281155570,8220,8220,8220,8220,0
|
|
20230704,111800,281155570,8220,8220,8220,8220,0
|
|
20230704,111700,281155570,8220,8220,8220,8220,0
|
|
20230704,111600,281155570,8220,8220,8220,8220,0
|
|
20230704,111500,281155570,8220,8220,8220,8220,0
|
|
20230704,111400,281155570,8220,8220,8220,8220,0
|
|
20230704,111300,281155570,8220,8220,8220,8220,0
|
|
20230704,111200,281155570,8220,8220,8220,8220,0
|
|
20230704,111100,281155570,8220,8220,8220,8220,0
|
|
20230704,111000,281155570,8220,8220,8220,8220,0
|
|
20230704,110900,281155570,8220,8220,8220,8220,0
|
|
20230704,110800,281155570,8220,8220,8220,8220,0
|
|
20230704,110700,281155570,8220,8150,8220,8150,58
|
|
20230704,110600,280681000,8200,8200,8200,8200,0
|
|
20230704,110500,280681000,8200,8200,8200,8200,0
|
|
20230704,110400,280681000,8200,8200,8200,8200,0
|
|
20230704,110300,280681000,8200,8200,8200,8200,700
|
|
20230704,110200,274941000,8200,8200,8200,8200,0
|
|
20230704,110100,274941000,8200,8200,8200,8200,0
|
|
20230704,110000,274941000,8200,8200,8200,8200,0
|
|
20230704,105900,274941000,8200,8200,8200,8200,0
|
|
20230704,105800,274941000,8200,8200,8200,8200,3
|
|
20230704,105700,274916400,8200,8200,8200,8200,17
|
|
20230704,105600,274777000,8230,8230,8230,8230,0
|
|
20230704,105500,274777000,8230,8230,8230,8230,0
|
|
20230704,105400,274777000,8230,8190,8230,8190,465
|
|
20230704,105300,270967560,8240,8240,8240,8240,0
|
|
20230704,105200,270967560,8240,8240,8240,8240,10
|
|
20230704,105100,270885160,8260,8260,8260,8260,0
|
|
20230704,105000,270885160,8260,8260,8260,8260,0
|
|
20230704,104900,270885160,8260,8220,8260,8200,1010
|
|
20230704,104800,262601540,8250,8240,8250,8240,533
|
|
20230704,104700,258204620,8250,8250,8250,8250,1
|
|
20230704,104600,258196370,8270,8260,8270,8260,20
|
|
20230704,104500,258031070,8250,8270,8270,8250,92
|
|
20230704,104400,257271170,8310,8310,8310,8270,511
|
|
20230704,104300,253044760,8310,8310,8310,8310,0
|
|
20230704,104200,253044760,8310,8310,8310,8310,10
|
|
20230704,104100,252961660,8270,8290,8290,8270,400
|
|
20230704,104000,249647840,8310,8310,8310,8310,0
|
|
20230704,103900,249647840,8310,8300,8310,8300,725
|
|
20230704,103800,243629680,8300,8300,8300,8300,324
|
|
20230704,103700,240940480,8310,8310,8310,8310,0
|
|
20230704,103600,240940480,8310,8310,8310,8310,0
|
|
20230704,103500,240940480,8310,8310,8310,8310,0
|
|
20230704,103400,240940480,8310,8310,8310,8310,0
|
|
20230704,103300,240940480,8310,8310,8310,8310,1
|
|
20230704,103200,240932170,8340,8330,8340,8330,20
|
|
20230704,103100,240765520,8330,8320,8330,8320,10
|
|
20230704,103000,240682230,8320,8330,8330,8320,3
|
|
20230704,102900,240657260,8340,8320,8340,8320,20
|
|
20230704,102800,240490620,8310,8310,8310,8310,71
|
|
20230704,102700,239900610,8340,8340,8340,8340,19
|
|
20230704,102600,239742150,8340,8340,8340,8340,5
|
|
20230704,102500,239700450,8360,8360,8360,8360,0
|
|
20230704,102400,239700450,8360,8360,8380,8270,676
|
|
20230704,102300,234069990,8380,8370,8380,8360,78
|
|
20230704,102200,233417580,8390,8350,8390,8350,65
|
|
20230704,102100,232873290,8440,8440,8440,8440,0
|
|
20230704,102000,232873290,8440,8440,8440,8440,0
|
|
20230704,101900,232873290,8440,8440,8440,8440,0
|
|
20230704,101800,232873290,8440,8390,8440,8390,55
|
|
20230704,101700,232410650,8400,8400,8400,8390,125
|
|
20230704,101600,231361150,8470,8400,8470,8400,460
|
|
20230704,101500,227469640,8470,8430,8470,8430,50
|
|
20230704,101400,227047330,8400,8420,8450,8330,140
|
|
20230704,101300,225872750,8450,8380,8450,8380,206
|
|
20230704,101200,224139650,8400,8400,8400,8390,102
|
|
20230704,101100,223283400,8400,8360,8400,8330,318
|
|
20230704,101000,220624910,8350,8340,8350,8340,521
|
|
20230704,100900,216274830,8350,8350,8350,8350,0
|
|
20230704,100800,216274830,8350,8320,8350,8310,1239
|
|
20230704,100700,205964270,8320,8350,8350,8320,511
|
|
20230704,100600,201707650,8320,8370,8370,8320,805
|
|
20230704,100500,195009630,8390,8340,8400,8340,458
|
|
20230704,100400,191177300,8330,8300,8330,8300,839
|
|
20230704,100300,184200730,8310,8280,8310,8280,690
|
|
20230704,100200,178487270,8280,8210,8280,8210,3747
|
|
20230704,100100,147662150,8200,8180,8200,8180,300
|
|
20230704,100000,145204160,8180,8180,8180,8180,7
|
|
20230704,095900,145146900,8180,8170,8180,8170,200
|
|
20230704,095800,143511610,8170,8170,8170,8170,0
|
|
20230704,095700,143511610,8170,8170,8170,8170,0
|
|
20230704,095600,143511610,8170,8170,8170,8170,0
|
|
20230704,095500,143511610,8170,8170,8170,8170,0
|
|
20230704,095400,143511610,8170,8160,8170,8160,20
|
|
20230704,095300,143348310,8150,8140,8150,8140,231
|
|
20230704,095200,141467660,8150,8150,8150,8150,0
|
|
20230704,095100,141467660,8150,8150,8150,8150,0
|
|
20230704,095000,141467660,8150,8150,8150,8150,0
|
|
20230704,094900,141467660,8150,8150,8150,8150,2
|
|
20230704,094800,141451360,8150,8100,8150,8100,100
|
|
20230704,094700,140640860,8140,8140,8140,8140,0
|
|
20230704,094600,140640860,8140,8100,8150,8100,1084
|
|
20230704,094500,131855800,8150,8130,8150,8130,70
|
|
20230704,094400,131286500,8130,8120,8130,8120,105
|
|
20230704,094300,130433800,8120,8100,8120,8100,50
|
|
20230704,094200,130028780,8100,8070,8100,8070,51
|
|
20230704,094100,129616600,8060,8020,8060,8020,977
|
|
20230704,094000,121763840,8050,8060,8060,8050,622
|
|
20230704,093900,116750540,8070,8070,8070,8070,1
|
|
20230704,093800,116742470,8060,8070,8070,8060,630
|
|
20230704,093700,111664570,8000,8030,8080,8000,1219
|
|
20230704,093600,101899430,8090,8040,8100,8030,510
|
|
20230704,093500,97798540,8100,8040,8100,8040,3167
|
|
20230704,093400,72334760,8040,8090,8090,8040,925
|
|
20230704,093300,64880700,8100,8100,8100,8100,10
|
|
20230704,093200,64799700,8090,8040,8090,8040,1474
|
|
20230704,093100,52885800,8040,8040,8060,8030,103
|
|
20230704,093000,52058220,8040,8060,8060,8040,161
|
|
20230704,092900,50762970,8090,8090,8090,8090,10
|
|
20230704,092800,50682070,8060,8060,8060,8060,1
|
|
20230704,092700,50674010,8090,8090,8090,8090,1
|
|
20230704,092600,50665920,8090,8090,8090,8090,16
|
|
20230704,092500,50536480,8100,8100,8100,8100,0
|
|
20230704,092400,50536480,8100,8100,8100,8100,0
|
|
20230704,092300,50536480,8100,8070,8100,8040,124
|
|
20230704,092200,49537350,8100,8100,8100,8100,0
|
|
20230704,092100,49537350,8100,8100,8100,8100,39
|
|
20230704,092000,49221450,8110,8060,8110,8000,516
|
|
20230704,091900,45085030,8130,8050,8130,8050,386
|
|
20230704,091800,41976290,8050,8070,8120,8040,1559
|
|
20230704,091700,29410120,8130,8130,8130,8130,123
|
|
20230704,091600,28410130,8130,8130,8130,8130,0
|
|
20230704,091500,28410130,8130,8130,8130,8130,0
|
|
20230704,091400,28410130,8130,8080,8130,8070,53
|
|
20230704,091300,27981770,8130,8130,8130,8130,11
|
|
20230704,091200,27892340,8130,8100,8130,8100,11
|
|
20230704,091100,27802940,8100,8150,8150,8100,60
|
|
20230704,091000,27316440,8100,8120,8160,8100,433
|
|
20230704,090900,23806610,8160,8160,8160,8160,5
|
|
20230704,090800,23765810,8160,8160,8160,8160,5
|
|
20230704,090700,23725010,8160,8120,8160,8120,588
|
|
20230704,090600,18926970,8140,8180,8180,8140,1731
|
|
20230704,090500,4802310,8180,8180,8180,8180,0
|
|
20230704,090400,4802310,8180,8180,8180,8180,3
|
|
20230704,090300,4777770,8190,8190,8190,8190,0
|
|
20230704,090200,4777770,8190,8230,8230,8190,350
|
|
20230704,090100,1907640,8230,8230,8230,8230,0
|
|
20230704,090000,1907640,8230,8300,8300,8230,230
|