657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195400,265121490,8010,8010,8010,8010,141
|
|
20230704,195300,265121490,8010,8010,8010,8010,0
|
|
20230704,195200,265121490,8010,8010,8010,8010,0
|
|
20230704,195100,265121490,8010,8010,8010,8010,0
|
|
20230704,195000,265121490,8010,8010,8010,8010,0
|
|
20230704,194900,265121490,8010,8010,8010,8010,0
|
|
20230704,194800,265121490,8010,8010,8010,8010,0
|
|
20230704,194700,265121490,8010,8010,8010,8010,0
|
|
20230704,194600,265121490,8010,8010,8010,8010,0
|
|
20230704,194500,265121490,8010,8010,8010,8010,0
|
|
20230704,194400,265121490,8010,8010,8010,8010,0
|
|
20230704,194300,265121490,8010,8010,8010,8010,0
|
|
20230704,194200,265121490,8010,8010,8010,8010,0
|
|
20230704,194100,265121490,8010,8010,8010,8010,0
|
|
20230704,194000,265121490,8010,8010,8010,8010,0
|
|
20230704,193900,265121490,8010,8010,8010,8010,0
|
|
20230704,193800,265121490,8010,8010,8010,8010,0
|
|
20230704,193700,265121490,8010,8010,8010,8010,0
|
|
20230704,193600,265121490,8010,8010,8010,8010,0
|
|
20230704,193500,265121490,8010,8010,8010,8010,0
|
|
20230704,193400,265121490,8010,8010,8010,8010,0
|
|
20230704,193300,265121490,8010,8010,8010,8010,0
|
|
20230704,193200,265121490,8010,8010,8010,8010,0
|
|
20230704,193100,265121490,8010,8010,8010,8010,0
|
|
20230704,193000,265121490,8010,8010,8010,8010,0
|
|
20230704,192900,265121490,8010,8010,8010,8010,0
|
|
20230704,192800,265121490,8010,8010,8010,8010,0
|
|
20230704,192700,265121490,8010,8010,8010,8010,0
|
|
20230704,192600,265121490,8010,8010,8010,8010,0
|
|
20230704,192500,265121490,8010,8010,8010,8010,0
|
|
20230704,192400,265121490,8010,8010,8010,8010,141
|
|
20230704,192300,265121490,8010,8010,8010,8010,0
|
|
20230704,192200,265121490,8010,8010,8010,8010,0
|
|
20230704,192100,265121490,8010,8010,8010,8010,0
|
|
20230704,192000,265121490,8010,8010,8010,8010,0
|
|
20230704,191900,265121490,8010,8010,8010,8010,0
|
|
20230704,191800,265121490,8010,8010,8010,8010,0
|
|
20230704,191700,265121490,8010,8010,8010,8010,0
|
|
20230704,191600,265121490,8010,8010,8010,8010,0
|
|
20230704,191500,265121490,8010,8010,8010,8010,0
|
|
20230704,191400,265121490,8010,8010,8010,8010,0
|
|
20230704,191300,265121490,8010,8010,8010,8010,0
|
|
20230704,191200,265121490,8010,8010,8010,8010,0
|
|
20230704,191100,265121490,8010,8010,8010,8010,0
|
|
20230704,191000,265121490,8010,8010,8010,8010,0
|
|
20230704,190900,265121490,8010,8010,8010,8010,0
|
|
20230704,190800,265121490,8010,8010,8010,8010,0
|
|
20230704,190700,265121490,8010,8010,8010,8010,0
|
|
20230704,190600,265121490,8010,8010,8010,8010,0
|
|
20230704,190500,265121490,8010,8010,8010,8010,0
|
|
20230704,190400,265121490,8010,8010,8010,8010,0
|
|
20230704,190300,265121490,8010,8010,8010,8010,0
|
|
20230704,190200,265121490,8010,8010,8010,8010,0
|
|
20230704,190100,265121490,8010,8010,8010,8010,0
|
|
20230704,190000,265121490,8010,8010,8010,8010,0
|
|
20230704,185900,265121490,8010,8010,8010,8010,0
|
|
20230704,185800,265121490,8010,8010,8010,8010,0
|
|
20230704,185700,265121490,8010,8010,8010,8010,0
|
|
20230704,185600,265121490,8010,8010,8010,8010,0
|
|
20230704,185500,265121490,8010,8010,8010,8010,0
|
|
20230704,185400,265121490,8010,8010,8010,8010,141
|
|
20230704,185300,265121490,8010,8010,8010,8010,0
|
|
20230704,185200,265121490,8010,8010,8010,8010,0
|
|
20230704,185100,265121490,8010,8010,8010,8010,0
|
|
20230704,185000,265121490,8010,8010,8010,8010,0
|
|
20230704,184900,265121490,8010,8010,8010,8010,0
|
|
20230704,184800,265121490,8010,8010,8010,8010,0
|
|
20230704,184700,265121490,8010,8010,8010,8010,0
|
|
20230704,184600,265121490,8010,8010,8010,8010,0
|
|
20230704,184500,265121490,8010,8010,8010,8010,0
|
|
20230704,184400,265121490,8010,8010,8010,8010,0
|
|
20230704,184300,265121490,8010,8010,8010,8010,0
|
|
20230704,184200,265121490,8010,8010,8010,8010,0
|
|
20230704,184100,265121490,8010,8010,8010,8010,0
|
|
20230704,184000,265121490,8010,8010,8010,8010,0
|
|
20230704,183900,265121490,8010,8010,8010,8010,0
|
|
20230704,183800,265121490,8010,8010,8010,8010,0
|
|
20230704,183700,265121490,8010,8010,8010,8010,0
|
|
20230704,183600,265121490,8010,8010,8010,8010,0
|
|
20230704,183500,265121490,8010,8010,8010,8010,0
|
|
20230704,183400,265121490,8010,8010,8010,8010,0
|
|
20230704,183300,265121490,8010,8010,8010,8010,0
|
|
20230704,183200,265121490,8010,8010,8010,8010,0
|
|
20230704,183100,265121490,8010,8010,8010,8010,0
|
|
20230704,183000,265121490,8010,8010,8010,8010,0
|
|
20230704,182900,265121490,8010,8010,8010,8010,0
|
|
20230704,182800,265121490,8010,8010,8010,8010,0
|
|
20230704,182700,265121490,8010,8010,8010,8010,0
|
|
20230704,182600,265121490,8010,8010,8010,8010,0
|
|
20230704,182500,265121490,8010,8010,8010,8010,0
|
|
20230704,182400,265121490,8010,8010,8010,8010,141
|
|
20230704,182300,265121490,8010,8010,8010,8010,0
|
|
20230704,182200,265121490,8010,8010,8010,8010,0
|
|
20230704,182100,265121490,8010,8010,8010,8010,0
|
|
20230704,182000,265121490,8010,8010,8010,8010,0
|
|
20230704,181900,265121490,8010,8010,8010,8010,0
|
|
20230704,181800,265121490,8010,8010,8010,8010,0
|
|
20230704,181700,265121490,8010,8010,8010,8010,0
|
|
20230704,181600,265121490,8010,8010,8010,8010,0
|
|
20230704,181500,265121490,8010,8010,8010,8010,0
|
|
20230704,181400,265121490,8010,8010,8010,8010,0
|
|
20230704,181300,265121490,8010,8010,8010,8010,0
|
|
20230704,181200,265121490,8010,8010,8010,8010,0
|
|
20230704,181100,265121490,8010,8010,8010,8010,0
|
|
20230704,181000,265121490,8010,8010,8010,8010,0
|
|
20230704,180900,265121490,8010,8010,8010,8010,0
|
|
20230704,180800,265121490,8010,8010,8010,8010,0
|
|
20230704,180700,265121490,8010,8010,8010,8010,0
|
|
20230704,180600,265121490,8010,8010,8010,8010,0
|
|
20230704,180500,265121490,8010,8010,8010,8010,0
|
|
20230704,180400,265121490,8010,8010,8010,8010,0
|
|
20230704,180300,265121490,8010,8010,8010,8010,0
|
|
20230704,180200,265121490,8010,8010,8010,8010,0
|
|
20230704,180100,265121490,8010,8010,8010,8010,0
|
|
20230704,180000,265121490,8010,8010,8010,8010,0
|
|
20230704,175900,265121490,8010,8010,8010,8010,0
|
|
20230704,175800,265121490,8010,8010,8010,8010,0
|
|
20230704,175700,265121490,8010,8010,8010,8010,0
|
|
20230704,175600,265121490,8010,8010,8010,8010,0
|
|
20230704,175500,265121490,8010,8010,8010,8010,0
|
|
20230704,175400,265121490,8010,8010,8010,8010,141
|
|
20230704,175300,265121490,8010,8010,8010,8010,0
|
|
20230704,175200,265121490,8010,8010,8010,8010,0
|
|
20230704,175100,265121490,8010,8010,8010,8010,0
|
|
20230704,175000,265121490,8010,8010,8010,8010,0
|
|
20230704,174900,265121490,8010,8010,8010,8010,0
|
|
20230704,174800,265121490,8010,8010,8010,8010,0
|
|
20230704,174700,265121490,8010,8010,8010,8010,0
|
|
20230704,174600,265121490,8010,8010,8010,8010,0
|
|
20230704,174500,265121490,8010,8010,8010,8010,0
|
|
20230704,174400,265121490,8010,8010,8010,8010,0
|
|
20230704,174300,265121490,8010,8010,8010,8010,0
|
|
20230704,174200,265121490,8010,8010,8010,8010,0
|
|
20230704,174100,265121490,8010,8010,8010,8010,0
|
|
20230704,174000,265121490,8010,8010,8010,8010,0
|
|
20230704,173900,265121490,8010,8010,8010,8010,0
|
|
20230704,173800,265121490,8010,8010,8010,8010,0
|
|
20230704,173700,265121490,8010,8010,8010,8010,0
|
|
20230704,173600,265121490,8010,8010,8010,8010,0
|
|
20230704,173500,265121490,8010,8010,8010,8010,0
|
|
20230704,173400,265121490,8010,8010,8010,8010,0
|
|
20230704,173300,265121490,8010,8010,8010,8010,0
|
|
20230704,173200,265121490,8010,8010,8010,8010,0
|
|
20230704,173100,265121490,8010,8010,8010,8010,0
|
|
20230704,173000,265121490,8010,8010,8010,8010,0
|
|
20230704,172900,265121490,8010,8010,8010,8010,0
|
|
20230704,172800,265121490,8010,8010,8010,8010,0
|
|
20230704,172700,265121490,8010,8010,8010,8010,0
|
|
20230704,172600,265121490,8010,8010,8010,8010,0
|
|
20230704,172500,265121490,8010,8010,8010,8010,0
|
|
20230704,172400,265121490,8010,8010,8010,8010,141
|
|
20230704,172300,265121490,8010,8010,8010,8010,0
|
|
20230704,172200,265121490,8010,8010,8010,8010,0
|
|
20230704,172100,265121490,8010,8010,8010,8010,0
|
|
20230704,172000,265121490,8010,8010,8010,8010,0
|
|
20230704,171900,265121490,8010,8010,8010,8010,0
|
|
20230704,171800,265121490,8010,8010,8010,8010,0
|
|
20230704,171700,265121490,8010,8010,8010,8010,0
|
|
20230704,171600,265121490,8010,8010,8010,8010,0
|
|
20230704,171500,265121490,8010,8010,8010,8010,0
|
|
20230704,171400,265121490,8010,8010,8010,8010,0
|
|
20230704,171300,265121490,8010,8010,8010,8010,0
|
|
20230704,171200,265121490,8010,8010,8010,8010,0
|
|
20230704,171100,265121490,8010,8010,8010,8010,0
|
|
20230704,171000,265121490,8010,8010,8010,8010,0
|
|
20230704,170900,265121490,8010,8010,8010,8010,0
|
|
20230704,170800,265121490,8010,8010,8010,8010,0
|
|
20230704,170700,265121490,8010,8010,8010,8010,0
|
|
20230704,170600,265121490,8010,8010,8010,8010,0
|
|
20230704,170500,265121490,8010,8010,8010,8010,0
|
|
20230704,170400,265121490,8010,8010,8010,8010,0
|
|
20230704,170300,265121490,8010,8010,8010,8010,0
|
|
20230704,170200,265121490,8010,8010,8010,8010,0
|
|
20230704,170100,265121490,8010,8010,8010,8010,0
|
|
20230704,170000,265121490,8010,8010,8010,8010,0
|
|
20230704,165900,265121490,8010,8010,8010,8010,0
|
|
20230704,165800,265121490,8010,8010,8010,8010,0
|
|
20230704,165700,265121490,8010,8010,8010,8010,0
|
|
20230704,165600,265121490,8010,8010,8010,8010,0
|
|
20230704,165500,265121490,8010,8010,8010,8010,0
|
|
20230704,165400,265121490,8010,8010,8010,8010,141
|
|
20230704,165300,265121490,8010,8010,8010,8010,0
|
|
20230704,165200,265121490,8010,8010,8010,8010,0
|
|
20230704,165100,265121490,8010,8010,8010,8010,0
|
|
20230704,165000,265121490,8010,8010,8010,8010,0
|
|
20230704,164900,265121490,8010,8010,8010,8010,0
|
|
20230704,164800,265121490,8010,8010,8010,8010,0
|
|
20230704,164700,265121490,8010,8010,8010,8010,0
|
|
20230704,164600,265121490,8010,8010,8010,8010,0
|
|
20230704,164500,265121490,8010,8010,8010,8010,0
|
|
20230704,164400,265121490,8010,8010,8010,8010,0
|
|
20230704,164300,265121490,8010,8010,8010,8010,0
|
|
20230704,164200,265121490,8010,8010,8010,8010,0
|
|
20230704,164100,265121490,8010,8010,8010,8010,0
|
|
20230704,164000,265121490,8010,8010,8010,8010,0
|
|
20230704,163900,265121490,8010,8010,8010,8010,0
|
|
20230704,163800,265121490,8010,8010,8010,8010,0
|
|
20230704,163700,265121490,8010,8010,8010,8010,0
|
|
20230704,163600,265121490,8010,8010,8010,8010,0
|
|
20230704,163500,265121490,8010,8010,8010,8010,0
|
|
20230704,163400,265121490,8010,8010,8010,8010,0
|
|
20230704,163300,265121490,8010,8010,8010,8010,0
|
|
20230704,163200,265121490,8010,8010,8010,8010,0
|
|
20230704,163100,265121490,8010,8010,8010,8010,0
|
|
20230704,163000,265121490,8010,8010,8010,8010,0
|
|
20230704,162900,265121490,8010,8010,8010,8010,0
|
|
20230704,162800,265121490,8010,8010,8010,8010,0
|
|
20230704,162700,265121490,8010,8010,8010,8010,0
|
|
20230704,162600,265121490,8010,8010,8010,8010,0
|
|
20230704,162500,265121490,8010,8010,8010,8010,0
|
|
20230704,162400,265121490,8010,8010,8010,8010,141
|
|
20230704,162300,265121490,8010,8010,8010,8010,0
|
|
20230704,162200,265121490,8010,8010,8010,8010,0
|
|
20230704,162100,265121490,8010,8010,8010,8010,0
|
|
20230704,162000,265121490,8010,8010,8010,8010,0
|
|
20230704,161900,265121490,8010,8010,8010,8010,0
|
|
20230704,161800,265121490,8010,8010,8010,8010,0
|
|
20230704,161700,265121490,8010,8010,8010,8010,0
|
|
20230704,161600,265121490,8010,8010,8010,8010,0
|
|
20230704,161500,265121490,8010,8010,8010,8010,0
|
|
20230704,161400,265121490,8010,8010,8010,8010,0
|
|
20230704,161300,265121490,8010,8010,8010,8010,0
|
|
20230704,161200,265121490,8010,8010,8010,8010,0
|
|
20230704,161100,265121490,8010,8010,8010,8010,0
|
|
20230704,161000,265121490,8010,8010,8010,8010,0
|
|
20230704,160900,265121490,8010,8010,8010,8010,0
|
|
20230704,160800,265121490,8010,8010,8010,8010,0
|
|
20230704,160700,265121490,8010,8010,8010,8010,0
|
|
20230704,160600,265121490,8010,8010,8010,8010,0
|
|
20230704,160500,265121490,8010,8010,8010,8010,0
|
|
20230704,160400,265121490,8010,8010,8010,8010,0
|
|
20230704,160300,265121490,8010,8010,8010,8010,0
|
|
20230704,160200,265121490,8010,8010,8010,8010,0
|
|
20230704,160100,265121490,8010,8010,8010,8010,0
|
|
20230704,160000,265121490,8010,8010,8010,8010,0
|
|
20230704,155900,265121490,8010,8010,8010,8010,0
|
|
20230704,155800,265121490,8010,8010,8010,8010,0
|
|
20230704,155700,265121490,8010,8010,8010,8010,0
|
|
20230704,155600,265121490,8010,8010,8010,8010,0
|
|
20230704,155500,265121490,8010,8010,8010,8010,0
|
|
20230704,155400,265121490,8010,8010,8010,8010,141
|
|
20230704,155300,265121490,8010,8010,8010,8010,0
|
|
20230704,155200,265121490,8010,8010,8010,8010,0
|
|
20230704,155100,265121490,8010,8010,8010,8010,0
|
|
20230704,155000,265121490,8010,8010,8010,8010,0
|
|
20230704,154900,265121490,8010,8010,8010,8010,0
|
|
20230704,154800,265121490,8010,8010,8010,8010,0
|
|
20230704,154700,265121490,8010,8010,8010,8010,0
|
|
20230704,154600,265121490,8010,8010,8010,8010,0
|
|
20230704,154500,265121490,8010,8010,8010,8010,0
|
|
20230704,154400,265121490,8010,8010,8010,8010,0
|
|
20230704,154300,265121490,8010,8010,8010,8010,0
|
|
20230704,154200,265121490,8010,8010,8010,8010,0
|
|
20230704,154100,265121490,8010,8010,8010,8010,0
|
|
20230704,154000,265121490,8010,8010,8010,8010,0
|
|
20230704,153900,265121490,8010,8010,8010,8010,0
|
|
20230704,153800,265121490,8010,8010,8010,8010,0
|
|
20230704,153700,265121490,8010,8010,8010,8010,0
|
|
20230704,153600,265121490,8010,8010,8010,8010,0
|
|
20230704,153500,265121490,8010,8010,8010,8010,0
|
|
20230704,153400,265121490,8010,8010,8010,8010,0
|
|
20230704,153300,265121490,8010,8010,8010,8010,0
|
|
20230704,153200,265121490,8010,8010,8010,8010,0
|
|
20230704,153100,265121490,8010,8010,8010,8010,0
|
|
20230704,153000,265121490,8010,8010,8010,8010,141
|
|
20230704,152900,263992080,8020,8020,8020,8020,0
|
|
20230704,152800,263992080,8020,8020,8020,8020,0
|
|
20230704,152700,263992080,8020,8020,8020,8020,0
|
|
20230704,152600,263992080,8020,8020,8020,8020,0
|
|
20230704,152500,263992080,8020,8020,8020,8020,0
|
|
20230704,152400,263992080,8020,8020,8020,8020,0
|
|
20230704,152300,263992080,8020,8020,8020,8020,0
|
|
20230704,152200,263992080,8020,8020,8020,8020,0
|
|
20230704,152100,263992080,8020,8020,8020,8020,0
|
|
20230704,152000,263992080,8020,8020,8020,8020,0
|
|
20230704,151900,263992080,8020,8020,8020,8020,0
|
|
20230704,151800,263992080,8020,8020,8020,8020,10
|
|
20230704,151700,263911880,8020,8020,8020,8020,0
|
|
20230704,151600,263911880,8020,8020,8020,8020,0
|
|
20230704,151500,263911880,8020,8020,8020,8020,20
|
|
20230704,151400,263751480,8000,8000,8000,8000,0
|
|
20230704,151300,263751480,8000,8000,8000,8000,0
|
|
20230704,151200,263751480,8000,8000,8000,8000,0
|
|
20230704,151100,263751480,8000,8000,8000,8000,0
|
|
20230704,151000,263751480,8000,8000,8000,8000,30
|
|
20230704,150900,263511480,8000,8000,8000,8000,30
|
|
20230704,150800,263271480,8000,8000,8000,8000,61
|
|
20230704,150700,262783480,8000,8000,8000,8000,0
|
|
20230704,150600,262783480,8000,8000,8000,8000,0
|
|
20230704,150500,262783480,8000,8000,8000,8000,0
|
|
20230704,150400,262783480,8000,8000,8000,8000,68
|
|
20230704,150300,262239480,8000,8000,8000,8000,1
|
|
20230704,150200,262231480,8000,8000,8000,8000,2
|
|
20230704,150100,262215480,8000,8000,8000,8000,7
|
|
20230704,150000,262159480,7990,7990,7990,7990,0
|
|
20230704,145900,262159480,7990,7990,7990,7990,1
|
|
20230704,145800,262151490,8000,7990,8000,7990,213
|
|
20230704,145700,260449610,8000,8000,8000,8000,3
|
|
20230704,145600,260425610,8000,8000,8000,8000,17
|
|
20230704,145500,260289610,8000,8000,8000,8000,1078
|
|
20230704,145400,251665610,8000,8010,8010,8000,26
|
|
20230704,145300,251457420,8010,8010,8010,8010,0
|
|
20230704,145200,251457420,8010,8010,8010,8010,0
|
|
20230704,145100,251457420,8010,8010,8010,8010,0
|
|
20230704,145000,251457420,8010,8010,8010,8010,0
|
|
20230704,144900,251457420,8010,8010,8010,8010,6
|
|
20230704,144800,251409360,8000,8000,8000,8000,0
|
|
20230704,144700,251409360,8000,8000,8000,8000,0
|
|
20230704,144600,251409360,8000,8000,8000,8000,0
|
|
20230704,144500,251409360,8000,8000,8000,8000,437
|
|
20230704,144400,247913360,8000,8000,8000,8000,0
|
|
20230704,144300,247913360,8000,8020,8020,8000,5100
|
|
20230704,144200,207086850,8030,8030,8030,8030,0
|
|
20230704,144100,207086850,8030,8030,8030,8030,0
|
|
20230704,144000,207086850,8030,8030,8030,8030,0
|
|
20230704,143900,207086850,8030,8030,8030,8030,0
|
|
20230704,143800,207086850,8030,8030,8030,8030,0
|
|
20230704,143700,207086850,8030,8030,8030,8030,100
|
|
20230704,143600,206283850,8030,8030,8030,8030,7
|
|
20230704,143500,206227640,8030,8030,8030,8030,0
|
|
20230704,143400,206227640,8030,8030,8030,8030,12
|
|
20230704,143300,206131280,8030,8030,8030,8030,50
|
|
20230704,143200,205729780,8030,8030,8030,8030,0
|
|
20230704,143100,205729780,8030,8030,8030,8030,0
|
|
20230704,143000,205729780,8030,8030,8030,8030,31
|
|
20230704,142900,205480850,8020,8020,8020,8020,0
|
|
20230704,142800,205480850,8020,8020,8020,8020,0
|
|
20230704,142700,205480850,8020,8020,8020,8020,0
|
|
20230704,142600,205480850,8020,8020,8020,8020,6
|
|
20230704,142500,205432730,8040,8040,8040,8040,0
|
|
20230704,142400,205432730,8040,8040,8040,8040,11
|
|
20230704,142300,205344290,8030,8030,8030,8030,0
|
|
20230704,142200,205344290,8030,8030,8030,8030,0
|
|
20230704,142100,205344290,8030,8030,8030,8030,0
|
|
20230704,142000,205344290,8030,8030,8030,8030,7
|
|
20230704,141900,205288080,8040,8040,8040,8040,0
|
|
20230704,141800,205288080,8040,8040,8040,8040,30
|
|
20230704,141700,205046880,8040,8040,8040,8040,0
|
|
20230704,141600,205046880,8040,8040,8040,8040,0
|
|
20230704,141500,205046880,8040,8040,8040,8040,13
|
|
20230704,141400,204942360,8020,8020,8020,8020,1
|
|
20230704,141300,204934340,8040,8040,8040,8040,0
|
|
20230704,141200,204934340,8040,8040,8040,8040,0
|
|
20230704,141100,204934340,8040,8040,8040,8030,66
|
|
20230704,141000,204404340,8040,8040,8040,8040,0
|
|
20230704,140900,204404340,8040,8030,8040,8030,2
|
|
20230704,140800,204388270,8030,8030,8030,8030,1
|
|
20230704,140700,204380240,8030,8040,8040,8030,16
|
|
20230704,140600,204251620,8040,8040,8040,8040,7
|
|
20230704,140500,204195340,8040,8040,8040,8040,0
|
|
20230704,140400,204195340,8040,8010,8040,8010,22
|
|
20230704,140300,204019090,8000,8000,8000,8000,10
|
|
20230704,140200,203939090,8010,8010,8010,8010,173
|
|
20230704,140100,202553360,8010,8010,8010,8010,0
|
|
20230704,140000,202553360,8010,8010,8010,8010,0
|
|
20230704,135900,202553360,8010,8010,8010,8010,0
|
|
20230704,135800,202553360,8010,8010,8010,8010,0
|
|
20230704,135700,202553360,8010,8010,8010,8010,0
|
|
20230704,135600,202553360,8010,8010,8010,8010,0
|
|
20230704,135500,202553360,8010,8010,8010,8010,0
|
|
20230704,135400,202553360,8010,8010,8010,8000,322
|
|
20230704,135300,199977140,8010,8010,8020,8010,1123
|
|
20230704,135200,190981820,8040,8040,8040,8040,1
|
|
20230704,135100,190973780,8010,8030,8030,8010,390
|
|
20230704,135000,187846110,8020,8020,8020,8020,0
|
|
20230704,134900,187846110,8020,8020,8020,8020,0
|
|
20230704,134800,187846110,8020,8020,8020,8020,0
|
|
20230704,134700,187846110,8020,8030,8030,8020,10
|
|
20230704,134600,187765880,8040,8040,8040,8040,0
|
|
20230704,134500,187765880,8040,8040,8040,8040,0
|
|
20230704,134400,187765880,8040,8040,8040,8040,2
|
|
20230704,134300,187749800,8030,8030,8030,8030,4
|
|
20230704,134200,187717680,8030,8030,8030,8030,50
|
|
20230704,134100,187316180,8020,8030,8030,8020,251
|
|
20230704,134000,185302150,8030,8030,8030,8030,0
|
|
20230704,133900,185302150,8030,8030,8030,8030,0
|
|
20230704,133800,185302150,8030,8030,8030,8030,1
|
|
20230704,133700,185294120,8030,8030,8030,8030,37
|
|
20230704,133600,184997010,8030,8030,8030,8030,2
|
|
20230704,133500,184980950,8030,8030,8030,8030,0
|
|
20230704,133400,184980950,8030,8030,8030,8030,51
|
|
20230704,133300,184571420,8030,8030,8030,8030,2
|
|
20230704,133200,184555360,8030,8030,8030,8030,1
|
|
20230704,133100,184547330,8020,8020,8020,8020,0
|
|
20230704,133000,184547330,8020,8020,8020,8020,400
|
|
20230704,132900,181339330,8020,8020,8020,8020,4
|
|
20230704,132800,181307250,8020,8020,8020,8020,0
|
|
20230704,132700,181307250,8020,8020,8020,8020,0
|
|
20230704,132600,181307250,8020,8020,8020,8020,0
|
|
20230704,132500,181307250,8020,8020,8020,8020,100
|
|
20230704,132400,180505250,8020,8020,8020,8020,0
|
|
20230704,132300,180505250,8020,8020,8020,8020,0
|
|
20230704,132200,180505250,8020,8020,8020,8020,150
|
|
20230704,132100,179302250,8020,8020,8020,8020,0
|
|
20230704,132000,179302250,8020,8020,8020,8020,0
|
|
20230704,131900,179302250,8020,8020,8020,8020,6
|
|
20230704,131800,179254130,8030,8030,8030,8030,0
|
|
20230704,131700,179254130,8030,8030,8030,8030,0
|
|
20230704,131600,179254130,8030,8030,8030,8030,100
|
|
20230704,131500,178451130,8030,8030,8030,8030,250
|
|
20230704,131400,176443630,8030,8030,8030,8030,2
|
|
20230704,131300,176427570,8020,8020,8020,8020,0
|
|
20230704,131200,176427570,8020,8020,8020,8020,0
|
|
20230704,131100,176427570,8020,8020,8020,8020,16
|
|
20230704,131000,176299250,8020,8020,8020,8020,0
|
|
20230704,130900,176299250,8020,8020,8020,8020,0
|
|
20230704,130800,176299250,8020,8020,8020,8020,0
|
|
20230704,130700,176299250,8020,8020,8020,8020,0
|
|
20230704,130600,176299250,8020,8020,8030,8020,222
|
|
20230704,130500,174518790,8030,8030,8030,8030,500
|
|
20230704,130400,170503790,8030,8030,8030,8030,27
|
|
20230704,130300,170286980,8030,8030,8030,8030,0
|
|
20230704,130200,170286980,8030,8030,8030,8030,0
|
|
20230704,130100,170286980,8030,8030,8030,8030,37
|
|
20230704,130000,169989870,8030,8030,8030,8030,0
|
|
20230704,125900,169989870,8030,8030,8030,8030,0
|
|
20230704,125800,169989870,8030,8030,8030,8030,0
|
|
20230704,125700,169989870,8030,8030,8030,8030,300
|
|
20230704,125600,167580870,8030,8030,8030,8030,150
|
|
20230704,125500,166376370,8020,8020,8020,8020,1
|
|
20230704,125400,166368350,8020,8020,8020,8020,51
|
|
20230704,125300,165959330,8020,8020,8020,8020,140
|
|
20230704,125200,164836530,8020,8020,8020,8020,9
|
|
20230704,125100,164764350,8020,8020,8020,8020,0
|
|
20230704,125000,164764350,8020,8020,8020,8020,0
|
|
20230704,124900,164764350,8020,8020,8020,8020,3
|
|
20230704,124800,164740290,8020,8020,8020,8020,100
|
|
20230704,124700,163938290,8020,8010,8020,8010,44
|
|
20230704,124600,163585830,8020,8020,8020,8020,0
|
|
20230704,124500,163585830,8020,8020,8020,8020,0
|
|
20230704,124400,163585830,8020,8020,8020,8020,0
|
|
20230704,124300,163585830,8020,8020,8020,8020,1
|
|
20230704,124200,163577810,8020,8020,8020,8020,0
|
|
20230704,124100,163577810,8020,8020,8020,8020,3
|
|
20230704,124000,163553750,8020,8020,8020,8020,21
|
|
20230704,123900,163385330,8020,8020,8020,8020,0
|
|
20230704,123800,163385330,8020,8020,8020,8020,2
|
|
20230704,123700,163369290,8020,8020,8020,8020,0
|
|
20230704,123600,163369290,8020,8020,8020,8020,123
|
|
20230704,123500,162382830,8020,8020,8020,8020,0
|
|
20230704,123400,162382830,8020,8020,8020,8020,0
|
|
20230704,123300,162382830,8020,8020,8020,8020,0
|
|
20230704,123200,162382830,8020,8020,8020,8020,0
|
|
20230704,123100,162382830,8020,8020,8020,8020,17
|
|
20230704,123000,162246490,8020,8020,8020,8020,0
|
|
20230704,122900,162246490,8020,8020,8020,8020,10
|
|
20230704,122800,162166290,8020,8020,8020,8020,1
|
|
20230704,122700,162158270,8020,8020,8020,8020,0
|
|
20230704,122600,162158270,8020,8020,8020,8020,0
|
|
20230704,122500,162158270,8020,8020,8020,8020,1
|
|
20230704,122400,162150250,8010,8010,8010,8010,0
|
|
20230704,122300,162150250,8010,8010,8010,8010,30
|
|
20230704,122200,161909950,8020,8020,8020,8020,0
|
|
20230704,122100,161909950,8020,8020,8020,8020,0
|
|
20230704,122000,161909950,8020,8010,8020,8010,13
|
|
20230704,121900,161805810,8020,8020,8020,8020,0
|
|
20230704,121800,161805810,8020,8020,8020,8020,0
|
|
20230704,121700,161805810,8020,8010,8020,8010,2
|
|
20230704,121600,161789780,8020,8020,8020,8020,1
|
|
20230704,121500,161781760,8010,8010,8010,8010,0
|
|
20230704,121400,161781760,8010,8010,8010,8010,0
|
|
20230704,121300,161781760,8010,8010,8010,8010,0
|
|
20230704,121200,161781760,8010,8010,8010,8010,0
|
|
20230704,121100,161781760,8010,8010,8010,8010,0
|
|
20230704,121000,161781760,8010,8010,8010,8010,0
|
|
20230704,120900,161781760,8010,8010,8010,8010,5
|
|
20230704,120800,161741710,8010,8010,8010,8010,48
|
|
20230704,120700,161357230,8010,8010,8010,8010,0
|
|
20230704,120600,161357230,8010,8010,8010,8010,200
|
|
20230704,120500,159755230,8020,8020,8020,8020,1
|
|
20230704,120400,159747210,8010,8010,8010,8010,0
|
|
20230704,120300,159747210,8010,8010,8010,8010,0
|
|
20230704,120200,159747210,8010,8010,8010,8010,0
|
|
20230704,120100,159747210,8010,8010,8010,8010,0
|
|
20230704,120000,159747210,8010,8010,8010,8010,0
|
|
20230704,115900,159747210,8010,8010,8010,8010,136
|
|
20230704,115800,158657850,8010,8020,8020,8010,406
|
|
20230704,115700,155405740,8020,8020,8020,8020,200
|
|
20230704,115600,153801740,8020,8020,8020,8020,2
|
|
20230704,115500,153785700,8010,8010,8010,8010,0
|
|
20230704,115400,153785700,8010,8010,8010,8010,0
|
|
20230704,115300,153785700,8010,8010,8010,8010,0
|
|
20230704,115200,153785700,8010,8010,8010,8010,31
|
|
20230704,115100,153537390,8020,8020,8020,8020,3
|
|
20230704,115000,153513330,8020,8020,8020,8020,12
|
|
20230704,114900,153417090,8020,8020,8020,8020,0
|
|
20230704,114800,153417090,8020,8020,8020,8020,0
|
|
20230704,114700,153417090,8020,8020,8020,8020,0
|
|
20230704,114600,153417090,8020,8020,8020,8020,1
|
|
20230704,114500,153409070,8020,8020,8020,8020,7
|
|
20230704,114400,153352930,8020,8020,8020,8020,1
|
|
20230704,114300,153344910,8010,8010,8010,8010,56
|
|
20230704,114200,152896350,8010,8010,8010,8010,135
|
|
20230704,114100,151815000,8010,8010,8010,8010,6
|
|
20230704,114000,151766940,8010,8010,8010,8010,0
|
|
20230704,113900,151766940,8010,8010,8010,8010,0
|
|
20230704,113800,151766940,8010,8010,8010,8010,4
|
|
20230704,113700,151734900,8020,8020,8020,8020,5
|
|
20230704,113600,151694800,8020,8020,8020,8020,0
|
|
20230704,113500,151694800,8020,8020,8020,8020,0
|
|
20230704,113400,151694800,8020,8020,8020,8020,0
|
|
20230704,113300,151694800,8020,8020,8020,8020,20
|
|
20230704,113200,151534400,8020,8020,8020,8020,0
|
|
20230704,113100,151534400,8020,8020,8020,8020,237
|
|
20230704,113000,149633660,8020,8020,8020,8020,25
|
|
20230704,112900,149433160,8030,8020,8030,8020,185
|
|
20230704,112800,147949450,8020,8020,8020,8020,2
|
|
20230704,112700,147933410,8020,8020,8020,8020,214
|
|
20230704,112600,146217130,8030,8030,8030,8020,80
|
|
20230704,112500,145575310,8030,8030,8030,8030,9
|
|
20230704,112400,145503040,8020,8020,8020,8020,30
|
|
20230704,112300,145262440,8020,8020,8020,8020,0
|
|
20230704,112200,145262440,8020,8020,8020,8020,0
|
|
20230704,112100,145262440,8020,8020,8020,8020,12
|
|
20230704,112000,145166200,8020,8020,8020,8020,0
|
|
20230704,111900,145166200,8020,8020,8020,8020,0
|
|
20230704,111800,145166200,8020,8020,8020,8020,0
|
|
20230704,111700,145166200,8020,8020,8020,8020,0
|
|
20230704,111600,145166200,8020,8020,8020,8020,0
|
|
20230704,111500,145166200,8020,8020,8020,8020,0
|
|
20230704,111400,145166200,8020,8020,8020,8020,0
|
|
20230704,111300,145166200,8020,8020,8020,8020,0
|
|
20230704,111200,145166200,8020,8020,8020,8020,0
|
|
20230704,111100,145166200,8020,8020,8020,8020,0
|
|
20230704,111000,145166200,8020,8020,8020,8020,77
|
|
20230704,110900,144548660,8020,8020,8020,8020,0
|
|
20230704,110800,144548660,8020,8020,8020,8020,0
|
|
20230704,110700,144548660,8020,8020,8020,8020,100
|
|
20230704,110600,143746660,8020,8030,8030,8020,443
|
|
20230704,110500,140189780,8030,8030,8030,8030,1530
|
|
20230704,110400,127903880,8030,8030,8030,8030,994
|
|
20230704,110300,119922060,8030,8030,8030,8030,100
|
|
20230704,110200,119119060,8030,8030,8030,8030,100
|
|
20230704,110100,118316060,8040,8040,8040,8040,0
|
|
20230704,110000,118316060,8040,8040,8040,8040,2
|
|
20230704,105900,118299980,8030,8030,8030,8030,0
|
|
20230704,105800,118299980,8030,8030,8030,8030,0
|
|
20230704,105700,118299980,8030,8040,8040,8030,13
|
|
20230704,105600,118195580,8030,8040,8040,8030,173
|
|
20230704,105500,116805380,8040,8040,8040,8040,70
|
|
20230704,105400,116242580,8040,8040,8040,8040,0
|
|
20230704,105300,116242580,8040,8040,8040,8040,0
|
|
20230704,105200,116242580,8040,8040,8040,8040,9
|
|
20230704,105100,116170220,8040,8040,8040,8040,0
|
|
20230704,105000,116170220,8040,8040,8040,8040,2
|
|
20230704,104900,116154140,8040,8040,8040,8040,10
|
|
20230704,104800,116073740,8030,8030,8030,8030,1301
|
|
20230704,104700,105626710,8030,8030,8030,8030,25
|
|
20230704,104600,105425960,8030,8030,8030,8030,0
|
|
20230704,104500,105425960,8030,8030,8030,8030,0
|
|
20230704,104400,105425960,8030,8030,8030,8030,606
|
|
20230704,104300,100559780,8040,8040,8040,8040,4
|
|
20230704,104200,100527620,8040,8040,8040,8040,0
|
|
20230704,104100,100527620,8040,8040,8040,8040,20
|
|
20230704,104000,100366820,8050,8040,8050,8040,6
|
|
20230704,103900,100318530,8040,8040,8040,8040,2
|
|
20230704,103800,100302450,8030,8030,8030,8030,0
|
|
20230704,103700,100302450,8030,8030,8030,8030,7
|
|
20230704,103600,100246240,8040,8050,8050,8040,277
|
|
20230704,103500,98019150,8050,8050,8050,8050,0
|
|
20230704,103400,98019150,8050,8050,8050,8050,0
|
|
20230704,103300,98019150,8050,8050,8050,8050,1
|
|
20230704,103200,98011100,8030,8030,8030,8030,0
|
|
20230704,103100,98011100,8030,8030,8030,8030,0
|
|
20230704,103000,98011100,8030,8040,8040,8030,500
|
|
20230704,102900,93996090,8030,8030,8030,8030,0
|
|
20230704,102800,93996090,8030,8030,8030,8030,0
|
|
20230704,102700,93996090,8030,8030,8030,8030,1
|
|
20230704,102600,93988060,8030,8030,8030,8030,1
|
|
20230704,102500,93980030,8040,8040,8040,8040,184
|
|
20230704,102400,92500670,8040,8030,8040,8030,1001
|
|
20230704,102300,84462630,8030,8040,8040,8030,1097
|
|
20230704,102200,75645750,8060,8040,8060,8040,3850
|
|
20230704,102100,44691730,8040,8040,8040,8040,0
|
|
20230704,102000,44691730,8040,8040,8040,8040,0
|
|
20230704,101900,44691730,8040,8050,8050,8040,1298
|
|
20230704,101800,34254440,8050,8050,8050,8050,100
|
|
20230704,101700,33449440,8060,8060,8060,8060,73
|
|
20230704,101600,32861060,8070,8070,8070,8070,2
|
|
20230704,101500,32844920,8070,8070,8070,8070,0
|
|
20230704,101400,32844920,8070,8070,8070,8070,110
|
|
20230704,101300,31957220,8070,8070,8070,8070,0
|
|
20230704,101200,31957220,8070,8070,8070,8070,0
|
|
20230704,101100,31957220,8070,8070,8070,8070,0
|
|
20230704,101000,31957220,8070,8070,8070,8070,0
|
|
20230704,100900,31957220,8070,8070,8070,8070,20
|
|
20230704,100800,31795820,8070,8070,8070,8070,10
|
|
20230704,100700,31715120,8070,8070,8070,8070,0
|
|
20230704,100600,31715120,8070,8070,8070,8070,150
|
|
20230704,100500,30504620,8070,8070,8070,8070,0
|
|
20230704,100400,30504620,8070,8070,8070,8070,1
|
|
20230704,100300,30496550,8070,8060,8070,8060,40
|
|
20230704,100200,30174050,8060,8060,8060,8060,0
|
|
20230704,100100,30174050,8060,8060,8060,8060,4
|
|
20230704,100000,30141810,8070,8070,8070,8070,0
|
|
20230704,095900,30141810,8070,8070,8070,8070,1
|
|
20230704,095800,30133740,8070,8070,8070,8070,0
|
|
20230704,095700,30133740,8070,8070,8070,8070,0
|
|
20230704,095600,30133740,8070,8070,8070,8070,0
|
|
20230704,095500,30133740,8070,8070,8070,8070,88
|
|
20230704,095400,29423580,8070,8070,8070,8070,1
|
|
20230704,095300,29415510,8050,8050,8050,8050,0
|
|
20230704,095200,29415510,8050,8060,8060,8050,30
|
|
20230704,095100,29173910,8070,8050,8070,8050,139
|
|
20230704,095000,28054520,8050,8050,8050,8050,60
|
|
20230704,094900,27571520,8070,8060,8070,8050,15
|
|
20230704,094800,27450740,8070,8070,8070,8070,0
|
|
20230704,094700,27450740,8070,8060,8070,8050,43
|
|
20230704,094600,27104180,8060,8070,8070,8060,6
|
|
20230704,094500,27055810,8070,8070,8070,8070,30
|
|
20230704,094400,26813710,8070,8070,8070,8070,6
|
|
20230704,094300,26765290,8070,8070,8070,8070,16
|
|
20230704,094200,26636170,8070,8070,8070,8070,789
|
|
20230704,094100,20268940,8070,8080,8080,8070,120
|
|
20230704,094000,19300410,8080,8060,8080,8060,4
|
|
20230704,093900,19268150,8060,8060,8060,8060,9
|
|
20230704,093800,19195610,8060,8060,8060,8060,1
|
|
20230704,093700,19187550,8050,8050,8050,8050,0
|
|
20230704,093600,19187550,8050,8060,8060,8050,218
|
|
20230704,093500,17432590,8060,8070,8070,8060,56
|
|
20230704,093400,16981150,8080,8080,8080,8080,0
|
|
20230704,093300,16981150,8080,8080,8080,8080,2
|
|
20230704,093200,16964990,8080,8090,8090,8080,54
|
|
20230704,093100,16528270,8080,8090,8090,8080,10
|
|
20230704,093000,16447450,8090,8080,8090,8080,2
|
|
20230704,092900,16431280,8080,8080,8080,8080,2
|
|
20230704,092800,16415120,8090,8090,8090,8090,1
|
|
20230704,092700,16407030,8070,8070,8070,8070,0
|
|
20230704,092600,16407030,8070,8090,8100,8070,23
|
|
20230704,092500,16220960,8090,8080,8090,8060,174
|
|
20230704,092400,14815390,8080,8080,8080,8080,2
|
|
20230704,092300,14799230,8080,8080,8080,8080,2
|
|
20230704,092200,14783070,8050,8070,8070,8050,228
|
|
20230704,092100,12947290,8080,8060,8080,8060,65
|
|
20230704,092000,12423370,8060,8060,8060,8060,15
|
|
20230704,091900,12302470,8060,8060,8060,8060,401
|
|
20230704,091800,9070410,8050,8050,8050,8050,0
|
|
20230704,091700,9070410,8050,8060,8060,8050,110
|
|
20230704,091600,8184810,8060,8060,8060,8060,10
|
|
20230704,091500,8104210,8060,8060,8060,8060,2
|
|
20230704,091400,8088090,8040,8040,8040,8040,0
|
|
20230704,091300,8088090,8040,8060,8060,8040,298
|
|
20230704,091200,5692130,8070,8080,8080,8070,42
|
|
20230704,091100,5352810,8080,8080,8080,8080,6
|
|
20230704,091000,5304330,8080,8080,8080,8080,0
|
|
20230704,090900,5304330,8080,8070,8080,8070,3
|
|
20230704,090800,5280110,8030,8030,8030,8030,0
|
|
20230704,090700,5280110,8030,8070,8080,8030,137
|
|
20230704,090600,4179550,8080,8080,8080,8080,7
|
|
20230704,090500,4122990,8070,8080,8080,8070,6
|
|
20230704,090400,4074520,8080,8080,8080,8080,23
|
|
20230704,090300,3888680,8090,8090,8090,8090,6
|
|
20230704,090200,3840140,8080,8080,8080,8080,4
|
|
20230704,090100,3807820,8080,8030,8080,8030,94
|
|
20230704,090000,3051400,8030,8030,8030,8030,380
|