703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,204000,334812110,8060,8060,8060,8060,808
|
|
20230703,203900,334812110,8060,8060,8060,8060,0
|
|
20230703,203800,334812110,8060,8060,8060,8060,0
|
|
20230703,203700,334812110,8060,8060,8060,8060,0
|
|
20230703,203600,334812110,8060,8060,8060,8060,0
|
|
20230703,203500,334812110,8060,8060,8060,8060,0
|
|
20230703,203400,334812110,8060,8060,8060,8060,0
|
|
20230703,203300,334812110,8060,8060,8060,8060,0
|
|
20230703,203200,334812110,8060,8060,8060,8060,0
|
|
20230703,203100,334812110,8060,8060,8060,8060,0
|
|
20230703,203000,334812110,8060,8060,8060,8060,0
|
|
20230703,202900,334812110,8060,8060,8060,8060,0
|
|
20230703,202800,334812110,8060,8060,8060,8060,0
|
|
20230703,202700,334812110,8060,8060,8060,8060,0
|
|
20230703,202600,334812110,8060,8060,8060,8060,0
|
|
20230703,202500,334812110,8060,8060,8060,8060,0
|
|
20230703,202400,334812110,8060,8060,8060,8060,0
|
|
20230703,202300,334812110,8060,8060,8060,8060,0
|
|
20230703,202200,334812110,8060,8060,8060,8060,0
|
|
20230703,202100,334812110,8060,8060,8060,8060,0
|
|
20230703,202000,334812110,8060,8060,8060,8060,0
|
|
20230703,201900,334812110,8060,8060,8060,8060,0
|
|
20230703,201800,334812110,8060,8060,8060,8060,0
|
|
20230703,201700,334812110,8060,8060,8060,8060,0
|
|
20230703,201600,334812110,8060,8060,8060,8060,0
|
|
20230703,201500,334812110,8060,8060,8060,8060,0
|
|
20230703,201400,334812110,8060,8060,8060,8060,0
|
|
20230703,201300,334812110,8060,8060,8060,8060,0
|
|
20230703,201200,334812110,8060,8060,8060,8060,0
|
|
20230703,201100,334812110,8060,8060,8060,8060,0
|
|
20230703,201000,334812110,8060,8060,8060,8060,808
|
|
20230703,200900,334812110,8060,8060,8060,8060,0
|
|
20230703,200800,334812110,8060,8060,8060,8060,0
|
|
20230703,200700,334812110,8060,8060,8060,8060,0
|
|
20230703,200600,334812110,8060,8060,8060,8060,0
|
|
20230703,200500,334812110,8060,8060,8060,8060,0
|
|
20230703,200400,334812110,8060,8060,8060,8060,0
|
|
20230703,200300,334812110,8060,8060,8060,8060,0
|
|
20230703,200200,334812110,8060,8060,8060,8060,0
|
|
20230703,200100,334812110,8060,8060,8060,8060,0
|
|
20230703,200000,334812110,8060,8060,8060,8060,0
|
|
20230703,195900,334812110,8060,8060,8060,8060,0
|
|
20230703,195800,334812110,8060,8060,8060,8060,0
|
|
20230703,195700,334812110,8060,8060,8060,8060,0
|
|
20230703,195600,334812110,8060,8060,8060,8060,0
|
|
20230703,195500,334812110,8060,8060,8060,8060,0
|
|
20230703,195400,334812110,8060,8060,8060,8060,0
|
|
20230703,195300,334812110,8060,8060,8060,8060,0
|
|
20230703,195200,334812110,8060,8060,8060,8060,0
|
|
20230703,195100,334812110,8060,8060,8060,8060,0
|
|
20230703,195000,334812110,8060,8060,8060,8060,0
|
|
20230703,194900,334812110,8060,8060,8060,8060,0
|
|
20230703,194800,334812110,8060,8060,8060,8060,0
|
|
20230703,194700,334812110,8060,8060,8060,8060,0
|
|
20230703,194600,334812110,8060,8060,8060,8060,0
|
|
20230703,194500,334812110,8060,8060,8060,8060,0
|
|
20230703,194400,334812110,8060,8060,8060,8060,0
|
|
20230703,194300,334812110,8060,8060,8060,8060,0
|
|
20230703,194200,334812110,8060,8060,8060,8060,0
|
|
20230703,194100,334812110,8060,8060,8060,8060,0
|
|
20230703,194000,334812110,8060,8060,8060,8060,808
|
|
20230703,193900,334812110,8060,8060,8060,8060,0
|
|
20230703,193800,334812110,8060,8060,8060,8060,0
|
|
20230703,193700,334812110,8060,8060,8060,8060,0
|
|
20230703,193600,334812110,8060,8060,8060,8060,0
|
|
20230703,193500,334812110,8060,8060,8060,8060,0
|
|
20230703,193400,334812110,8060,8060,8060,8060,0
|
|
20230703,193300,334812110,8060,8060,8060,8060,0
|
|
20230703,193200,334812110,8060,8060,8060,8060,0
|
|
20230703,193100,334812110,8060,8060,8060,8060,0
|
|
20230703,193000,334812110,8060,8060,8060,8060,0
|
|
20230703,192900,334812110,8060,8060,8060,8060,0
|
|
20230703,192800,334812110,8060,8060,8060,8060,0
|
|
20230703,192700,334812110,8060,8060,8060,8060,0
|
|
20230703,192600,334812110,8060,8060,8060,8060,0
|
|
20230703,192500,334812110,8060,8060,8060,8060,0
|
|
20230703,192400,334812110,8060,8060,8060,8060,0
|
|
20230703,192300,334812110,8060,8060,8060,8060,0
|
|
20230703,192200,334812110,8060,8060,8060,8060,0
|
|
20230703,192100,334812110,8060,8060,8060,8060,0
|
|
20230703,192000,334812110,8060,8060,8060,8060,0
|
|
20230703,191900,334812110,8060,8060,8060,8060,0
|
|
20230703,191800,334812110,8060,8060,8060,8060,0
|
|
20230703,191700,334812110,8060,8060,8060,8060,0
|
|
20230703,191600,334812110,8060,8060,8060,8060,0
|
|
20230703,191500,334812110,8060,8060,8060,8060,0
|
|
20230703,191400,334812110,8060,8060,8060,8060,0
|
|
20230703,191300,334812110,8060,8060,8060,8060,0
|
|
20230703,191200,334812110,8060,8060,8060,8060,0
|
|
20230703,191100,334812110,8060,8060,8060,8060,0
|
|
20230703,191000,334812110,8060,8060,8060,8060,808
|
|
20230703,190900,334812110,8060,8060,8060,8060,0
|
|
20230703,190800,334812110,8060,8060,8060,8060,0
|
|
20230703,190700,334812110,8060,8060,8060,8060,0
|
|
20230703,190600,334812110,8060,8060,8060,8060,0
|
|
20230703,190500,334812110,8060,8060,8060,8060,0
|
|
20230703,190400,334812110,8060,8060,8060,8060,0
|
|
20230703,190300,334812110,8060,8060,8060,8060,0
|
|
20230703,190200,334812110,8060,8060,8060,8060,0
|
|
20230703,190100,334812110,8060,8060,8060,8060,0
|
|
20230703,190000,334812110,8060,8060,8060,8060,0
|
|
20230703,185900,334812110,8060,8060,8060,8060,0
|
|
20230703,185800,334812110,8060,8060,8060,8060,0
|
|
20230703,185700,334812110,8060,8060,8060,8060,0
|
|
20230703,185600,334812110,8060,8060,8060,8060,0
|
|
20230703,185500,334812110,8060,8060,8060,8060,0
|
|
20230703,185400,334812110,8060,8060,8060,8060,0
|
|
20230703,185300,334812110,8060,8060,8060,8060,0
|
|
20230703,185200,334812110,8060,8060,8060,8060,0
|
|
20230703,185100,334812110,8060,8060,8060,8060,0
|
|
20230703,185000,334812110,8060,8060,8060,8060,0
|
|
20230703,184900,334812110,8060,8060,8060,8060,0
|
|
20230703,184800,334812110,8060,8060,8060,8060,0
|
|
20230703,184700,334812110,8060,8060,8060,8060,0
|
|
20230703,184600,334812110,8060,8060,8060,8060,0
|
|
20230703,184500,334812110,8060,8060,8060,8060,0
|
|
20230703,184400,334812110,8060,8060,8060,8060,0
|
|
20230703,184300,334812110,8060,8060,8060,8060,0
|
|
20230703,184200,334812110,8060,8060,8060,8060,0
|
|
20230703,184100,334812110,8060,8060,8060,8060,0
|
|
20230703,184000,334812110,8060,8060,8060,8060,808
|
|
20230703,183900,334812110,8060,8060,8060,8060,0
|
|
20230703,183800,334812110,8060,8060,8060,8060,0
|
|
20230703,183700,334812110,8060,8060,8060,8060,0
|
|
20230703,183600,334812110,8060,8060,8060,8060,0
|
|
20230703,183500,334812110,8060,8060,8060,8060,0
|
|
20230703,183400,334812110,8060,8060,8060,8060,0
|
|
20230703,183300,334812110,8060,8060,8060,8060,0
|
|
20230703,183200,334812110,8060,8060,8060,8060,0
|
|
20230703,183100,334812110,8060,8060,8060,8060,0
|
|
20230703,183000,334812110,8060,8060,8060,8060,0
|
|
20230703,182900,334812110,8060,8060,8060,8060,0
|
|
20230703,182800,334812110,8060,8060,8060,8060,0
|
|
20230703,182700,334812110,8060,8060,8060,8060,0
|
|
20230703,182600,334812110,8060,8060,8060,8060,0
|
|
20230703,182500,334812110,8060,8060,8060,8060,0
|
|
20230703,182400,334812110,8060,8060,8060,8060,0
|
|
20230703,182300,334812110,8060,8060,8060,8060,0
|
|
20230703,182200,334812110,8060,8060,8060,8060,0
|
|
20230703,182100,334812110,8060,8060,8060,8060,0
|
|
20230703,182000,334812110,8060,8060,8060,8060,0
|
|
20230703,181900,334812110,8060,8060,8060,8060,0
|
|
20230703,181800,334812110,8060,8060,8060,8060,0
|
|
20230703,181700,334812110,8060,8060,8060,8060,0
|
|
20230703,181600,334812110,8060,8060,8060,8060,0
|
|
20230703,181500,334812110,8060,8060,8060,8060,0
|
|
20230703,181400,334812110,8060,8060,8060,8060,0
|
|
20230703,181300,334812110,8060,8060,8060,8060,0
|
|
20230703,181200,334812110,8060,8060,8060,8060,0
|
|
20230703,181100,334812110,8060,8060,8060,8060,0
|
|
20230703,181000,334812110,8060,8060,8060,8060,808
|
|
20230703,180900,334812110,8060,8060,8060,8060,0
|
|
20230703,180800,334812110,8060,8060,8060,8060,0
|
|
20230703,180700,334812110,8060,8060,8060,8060,0
|
|
20230703,180600,334812110,8060,8060,8060,8060,0
|
|
20230703,180500,334812110,8060,8060,8060,8060,0
|
|
20230703,180400,334812110,8060,8060,8060,8060,0
|
|
20230703,180300,334812110,8060,8060,8060,8060,0
|
|
20230703,180200,334812110,8060,8060,8060,8060,0
|
|
20230703,180100,334812110,8060,8060,8060,8060,0
|
|
20230703,180000,334812110,8060,8060,8060,8060,0
|
|
20230703,175900,334812110,8060,8060,8060,8060,0
|
|
20230703,175800,334812110,8060,8060,8060,8060,0
|
|
20230703,175700,334812110,8060,8060,8060,8060,0
|
|
20230703,175600,334812110,8060,8060,8060,8060,0
|
|
20230703,175500,334812110,8060,8060,8060,8060,0
|
|
20230703,175400,334812110,8060,8060,8060,8060,0
|
|
20230703,175300,334812110,8060,8060,8060,8060,0
|
|
20230703,175200,334812110,8060,8060,8060,8060,0
|
|
20230703,175100,334812110,8060,8060,8060,8060,0
|
|
20230703,175000,334812110,8060,8060,8060,8060,0
|
|
20230703,174900,334812110,8060,8060,8060,8060,0
|
|
20230703,174800,334812110,8060,8060,8060,8060,0
|
|
20230703,174700,334812110,8060,8060,8060,8060,0
|
|
20230703,174600,334812110,8060,8060,8060,8060,0
|
|
20230703,174500,334812110,8060,8060,8060,8060,0
|
|
20230703,174400,334812110,8060,8060,8060,8060,0
|
|
20230703,174300,334812110,8060,8060,8060,8060,0
|
|
20230703,174200,334812110,8060,8060,8060,8060,0
|
|
20230703,174100,334812110,8060,8060,8060,8060,0
|
|
20230703,174000,334812110,8060,8060,8060,8060,808
|
|
20230703,173900,334812110,8060,8060,8060,8060,0
|
|
20230703,173800,334812110,8060,8060,8060,8060,0
|
|
20230703,173700,334812110,8060,8060,8060,8060,0
|
|
20230703,173600,334812110,8060,8060,8060,8060,0
|
|
20230703,173500,334812110,8060,8060,8060,8060,0
|
|
20230703,173400,334812110,8060,8060,8060,8060,0
|
|
20230703,173300,334812110,8060,8060,8060,8060,0
|
|
20230703,173200,334812110,8060,8060,8060,8060,0
|
|
20230703,173100,334812110,8060,8060,8060,8060,0
|
|
20230703,173000,334812110,8060,8060,8060,8060,0
|
|
20230703,172900,334812110,8060,8060,8060,8060,0
|
|
20230703,172800,334812110,8060,8060,8060,8060,0
|
|
20230703,172700,334812110,8060,8060,8060,8060,0
|
|
20230703,172600,334812110,8060,8060,8060,8060,0
|
|
20230703,172500,334812110,8060,8060,8060,8060,0
|
|
20230703,172400,334812110,8060,8060,8060,8060,0
|
|
20230703,172300,334812110,8060,8060,8060,8060,0
|
|
20230703,172200,334812110,8060,8060,8060,8060,0
|
|
20230703,172100,334812110,8060,8060,8060,8060,0
|
|
20230703,172000,334812110,8060,8060,8060,8060,0
|
|
20230703,171900,334812110,8060,8060,8060,8060,0
|
|
20230703,171800,334812110,8060,8060,8060,8060,0
|
|
20230703,171700,334812110,8060,8060,8060,8060,0
|
|
20230703,171600,334812110,8060,8060,8060,8060,0
|
|
20230703,171500,334812110,8060,8060,8060,8060,0
|
|
20230703,171400,334812110,8060,8060,8060,8060,0
|
|
20230703,171300,334812110,8060,8060,8060,8060,0
|
|
20230703,171200,334812110,8060,8060,8060,8060,0
|
|
20230703,171100,334812110,8060,8060,8060,8060,0
|
|
20230703,171000,334812110,8060,8060,8060,8060,808
|
|
20230703,170900,334812110,8060,8060,8060,8060,0
|
|
20230703,170800,334812110,8060,8060,8060,8060,0
|
|
20230703,170700,334812110,8060,8060,8060,8060,0
|
|
20230703,170600,334812110,8060,8060,8060,8060,0
|
|
20230703,170500,334812110,8060,8060,8060,8060,0
|
|
20230703,170400,334812110,8060,8060,8060,8060,0
|
|
20230703,170300,334812110,8060,8060,8060,8060,0
|
|
20230703,170200,334812110,8060,8060,8060,8060,0
|
|
20230703,170100,334812110,8060,8060,8060,8060,0
|
|
20230703,170000,334812110,8060,8060,8060,8060,0
|
|
20230703,165900,334812110,8060,8060,8060,8060,0
|
|
20230703,165800,334812110,8060,8060,8060,8060,0
|
|
20230703,165700,334812110,8060,8060,8060,8060,0
|
|
20230703,165600,334812110,8060,8060,8060,8060,0
|
|
20230703,165500,334812110,8060,8060,8060,8060,0
|
|
20230703,165400,334812110,8060,8060,8060,8060,0
|
|
20230703,165300,334812110,8060,8060,8060,8060,0
|
|
20230703,165200,334812110,8060,8060,8060,8060,0
|
|
20230703,165100,334812110,8060,8060,8060,8060,0
|
|
20230703,165000,334812110,8060,8060,8060,8060,0
|
|
20230703,164900,334812110,8060,8060,8060,8060,0
|
|
20230703,164800,334812110,8060,8060,8060,8060,0
|
|
20230703,164700,334812110,8060,8060,8060,8060,0
|
|
20230703,164600,334812110,8060,8060,8060,8060,0
|
|
20230703,164500,334812110,8060,8060,8060,8060,0
|
|
20230703,164400,334812110,8060,8060,8060,8060,0
|
|
20230703,164300,334812110,8060,8060,8060,8060,0
|
|
20230703,164200,334812110,8060,8060,8060,8060,0
|
|
20230703,164100,334812110,8060,8060,8060,8060,0
|
|
20230703,164000,334812110,8060,8060,8060,8060,808
|
|
20230703,163900,334812110,8060,8060,8060,8060,0
|
|
20230703,163800,334812110,8060,8060,8060,8060,0
|
|
20230703,163700,334812110,8060,8060,8060,8060,0
|
|
20230703,163600,334812110,8060,8060,8060,8060,0
|
|
20230703,163500,334812110,8060,8060,8060,8060,0
|
|
20230703,163400,334812110,8060,8060,8060,8060,0
|
|
20230703,163300,334812110,8060,8060,8060,8060,0
|
|
20230703,163200,334812110,8060,8060,8060,8060,0
|
|
20230703,163100,334812110,8060,8060,8060,8060,0
|
|
20230703,163000,334812110,8060,8060,8060,8060,0
|
|
20230703,162900,334812110,8060,8060,8060,8060,0
|
|
20230703,162800,334812110,8060,8060,8060,8060,0
|
|
20230703,162700,334812110,8060,8060,8060,8060,0
|
|
20230703,162600,334812110,8060,8060,8060,8060,0
|
|
20230703,162500,334812110,8060,8060,8060,8060,0
|
|
20230703,162400,334812110,8060,8060,8060,8060,0
|
|
20230703,162300,334812110,8060,8060,8060,8060,0
|
|
20230703,162200,334812110,8060,8060,8060,8060,0
|
|
20230703,162100,334812110,8060,8060,8060,8060,0
|
|
20230703,162000,334812110,8060,8060,8060,8060,0
|
|
20230703,161900,334812110,8060,8060,8060,8060,0
|
|
20230703,161800,334812110,8060,8060,8060,8060,0
|
|
20230703,161700,334812110,8060,8060,8060,8060,0
|
|
20230703,161600,334812110,8060,8060,8060,8060,0
|
|
20230703,161500,334812110,8060,8060,8060,8060,0
|
|
20230703,161400,334812110,8060,8060,8060,8060,0
|
|
20230703,161300,334812110,8060,8060,8060,8060,0
|
|
20230703,161200,334812110,8060,8060,8060,8060,0
|
|
20230703,161100,334812110,8060,8060,8060,8060,0
|
|
20230703,161000,334812110,8060,8060,8060,8060,808
|
|
20230703,160900,334812110,8060,8060,8060,8060,0
|
|
20230703,160800,334812110,8060,8060,8060,8060,0
|
|
20230703,160700,334812110,8060,8060,8060,8060,0
|
|
20230703,160600,334812110,8060,8060,8060,8060,0
|
|
20230703,160500,334812110,8060,8060,8060,8060,0
|
|
20230703,160400,334812110,8060,8060,8060,8060,0
|
|
20230703,160300,334812110,8060,8060,8060,8060,0
|
|
20230703,160200,334812110,8060,8060,8060,8060,0
|
|
20230703,160100,334812110,8060,8060,8060,8060,0
|
|
20230703,160000,334812110,8060,8060,8060,8060,0
|
|
20230703,155900,334812110,8060,8060,8060,8060,0
|
|
20230703,155800,334812110,8060,8060,8060,8060,0
|
|
20230703,155700,334812110,8060,8060,8060,8060,0
|
|
20230703,155600,334812110,8060,8060,8060,8060,0
|
|
20230703,155500,334812110,8060,8060,8060,8060,0
|
|
20230703,155400,334812110,8060,8060,8060,8060,0
|
|
20230703,155300,334812110,8060,8060,8060,8060,0
|
|
20230703,155200,334812110,8060,8060,8060,8060,0
|
|
20230703,155100,334812110,8060,8060,8060,8060,0
|
|
20230703,155000,334812110,8060,8060,8060,8060,0
|
|
20230703,154900,334812110,8060,8060,8060,8060,0
|
|
20230703,154800,334812110,8060,8060,8060,8060,0
|
|
20230703,154700,334812110,8060,8060,8060,8060,0
|
|
20230703,154600,334812110,8060,8060,8060,8060,0
|
|
20230703,154500,334812110,8060,8060,8060,8060,0
|
|
20230703,154400,334812110,8060,8060,8060,8060,0
|
|
20230703,154300,334812110,8060,8060,8060,8060,0
|
|
20230703,154200,334812110,8060,8060,8060,8060,0
|
|
20230703,154100,334812110,8060,8060,8060,8060,0
|
|
20230703,154000,334812110,8060,8060,8060,8060,808
|
|
20230703,153900,334812110,8060,8060,8060,8060,0
|
|
20230703,153800,334812110,8060,8060,8060,8060,0
|
|
20230703,153700,334812110,8060,8060,8060,8060,0
|
|
20230703,153600,334812110,8060,8060,8060,8060,0
|
|
20230703,153500,334812110,8060,8060,8060,8060,0
|
|
20230703,153400,334812110,8060,8060,8060,8060,0
|
|
20230703,153300,334812110,8060,8060,8060,8060,0
|
|
20230703,153200,334812110,8060,8060,8060,8060,0
|
|
20230703,153100,334812110,8060,8060,8060,8060,0
|
|
20230703,153000,334812110,8060,8060,8060,8060,808
|
|
20230703,152900,328299630,8100,8100,8100,8100,0
|
|
20230703,152800,328299630,8100,8100,8100,8100,0
|
|
20230703,152700,328299630,8100,8100,8100,8100,0
|
|
20230703,152600,328299630,8100,8100,8100,8100,0
|
|
20230703,152500,328299630,8100,8100,8100,8100,0
|
|
20230703,152400,328299630,8100,8100,8100,8100,0
|
|
20230703,152300,328299630,8100,8100,8100,8100,0
|
|
20230703,152200,328299630,8100,8100,8100,8100,0
|
|
20230703,152100,328299630,8100,8100,8100,8100,0
|
|
20230703,152000,328299630,8100,8100,8100,8100,0
|
|
20230703,151900,328299630,8100,8100,8100,8100,3
|
|
20230703,151800,328275330,8100,8100,8100,8100,0
|
|
20230703,151700,328275330,8100,8100,8100,8100,94
|
|
20230703,151600,327513930,8100,8080,8100,8050,2167
|
|
20230703,151500,310039870,8080,8080,8090,8080,257
|
|
20230703,151400,307963210,8090,8090,8100,8090,93
|
|
20230703,151300,307210830,8090,8090,8090,8090,20
|
|
20230703,151200,307049030,8100,8100,8100,8100,0
|
|
20230703,151100,307049030,8100,8100,8100,8100,0
|
|
20230703,151000,307049030,8100,8100,8100,8100,11
|
|
20230703,150900,306959930,8110,8100,8110,8100,401
|
|
20230703,150800,303711820,8100,8100,8100,8100,10
|
|
20230703,150700,303630820,8100,8110,8110,8100,12
|
|
20230703,150600,303533520,8120,8120,8120,8120,0
|
|
20230703,150500,303533520,8120,8120,8120,8120,0
|
|
20230703,150400,303533520,8120,8120,8120,8120,5
|
|
20230703,150300,303492920,8120,8100,8120,8100,338
|
|
20230703,150200,300749060,8110,8110,8110,8110,50
|
|
20230703,150100,300343560,8110,8100,8110,8100,255
|
|
20230703,150000,298276010,8100,8100,8100,8100,0
|
|
20230703,145900,298276010,8100,8100,8100,8100,1
|
|
20230703,145800,298267910,8080,8080,8080,8080,30
|
|
20230703,145700,298025510,8080,8080,8080,8080,200
|
|
20230703,145600,296409510,8080,8080,8080,8080,0
|
|
20230703,145500,296409510,8080,8090,8090,8080,200
|
|
20230703,145400,294793500,8080,8080,8080,8080,5
|
|
20230703,145300,294753100,8080,8080,8080,8080,100
|
|
20230703,145200,293945100,8080,8080,8080,8080,0
|
|
20230703,145100,293945100,8080,8080,8080,8080,0
|
|
20230703,145000,293945100,8080,8080,8080,8080,0
|
|
20230703,144900,293945100,8080,8080,8080,8080,0
|
|
20230703,144800,293945100,8080,8080,8080,8080,0
|
|
20230703,144700,293945100,8080,8080,8080,8080,0
|
|
20230703,144600,293945100,8080,8090,8090,8080,94
|
|
20230703,144500,293185570,8080,8080,8080,8080,0
|
|
20230703,144400,293185570,8080,8090,8090,8080,1000
|
|
20230703,144300,285104070,8110,8110,8110,8110,0
|
|
20230703,144200,285104070,8110,8110,8110,8110,156
|
|
20230703,144100,283838910,8110,8120,8120,8110,129
|
|
20230703,144000,282792440,8110,8110,8110,8110,0
|
|
20230703,143900,282792440,8110,8110,8110,8110,0
|
|
20230703,143800,282792440,8110,8120,8120,8110,2
|
|
20230703,143700,282776210,8100,8100,8100,8100,0
|
|
20230703,143600,282776210,8100,8100,8100,8100,0
|
|
20230703,143500,282776210,8100,8100,8100,8100,0
|
|
20230703,143400,282776210,8100,8100,8100,8100,201
|
|
20230703,143300,281148110,8080,8080,8080,8080,0
|
|
20230703,143200,281148110,8080,8080,8080,8080,2
|
|
20230703,143100,281131950,8090,8090,8090,8090,0
|
|
20230703,143000,281131950,8090,8090,8090,8090,300
|
|
20230703,142900,278704950,8080,8080,8080,8080,809
|
|
20230703,142800,272168230,8100,8100,8100,8100,0
|
|
20230703,142700,272168230,8100,8100,8100,8100,0
|
|
20230703,142600,272168230,8100,8100,8100,8100,0
|
|
20230703,142500,272168230,8100,8100,8100,8100,0
|
|
20230703,142400,272168230,8100,8100,8100,8100,34
|
|
20230703,142300,271892830,8100,8100,8100,8100,28
|
|
20230703,142200,271666030,8130,8130,8130,8130,0
|
|
20230703,142100,271666030,8130,8130,8130,8130,0
|
|
20230703,142000,271666030,8130,8130,8130,8130,0
|
|
20230703,141900,271666030,8130,8130,8130,8130,1
|
|
20230703,141800,271657900,8100,8100,8100,8100,0
|
|
20230703,141700,271657900,8100,8100,8100,8100,0
|
|
20230703,141600,271657900,8100,8100,8100,8100,2
|
|
20230703,141500,271641700,8130,8130,8130,8130,3
|
|
20230703,141400,271617310,8120,8120,8120,8120,2
|
|
20230703,141300,271601070,8100,8100,8100,8100,5
|
|
20230703,141200,271560570,8100,8100,8100,8100,0
|
|
20230703,141100,271560570,8100,8100,8100,8100,46
|
|
20230703,141000,271187970,8120,8120,8120,8120,0
|
|
20230703,140900,271187970,8120,8120,8120,8120,0
|
|
20230703,140800,271187970,8120,8120,8120,8120,100
|
|
20230703,140700,270375970,8120,8120,8120,8120,1
|
|
20230703,140600,270367850,8120,8120,8120,8120,171
|
|
20230703,140500,268979330,8120,8120,8120,8120,1
|
|
20230703,140400,268971210,8110,8110,8110,8110,0
|
|
20230703,140300,268971210,8110,8110,8110,8110,125
|
|
20230703,140200,267957460,8110,8110,8110,8110,277
|
|
20230703,140100,265710990,8110,8110,8110,8110,310
|
|
20230703,140000,263196890,8100,8100,8100,8100,0
|
|
20230703,135900,263196890,8100,8100,8100,8100,111
|
|
20230703,135800,262297790,8080,8080,8080,8080,0
|
|
20230703,135700,262297790,8080,8080,8080,8080,0
|
|
20230703,135600,262297790,8080,8080,8080,8080,16
|
|
20230703,135500,262168510,8080,8080,8080,8080,0
|
|
20230703,135400,262168510,8080,8080,8080,8080,0
|
|
20230703,135300,262168510,8080,8080,8080,8080,10
|
|
20230703,135200,262087710,8080,8080,8080,8080,109
|
|
20230703,135100,261206990,8080,8080,8080,8080,3
|
|
20230703,135000,261182750,8080,8080,8080,8080,0
|
|
20230703,134900,261182750,8080,8080,8080,8080,0
|
|
20230703,134800,261182750,8080,8090,8090,8080,590
|
|
20230703,134700,256415430,8090,8090,8090,8090,2
|
|
20230703,134600,256399250,8090,8090,8090,8090,10
|
|
20230703,134500,256318350,8090,8090,8090,8090,0
|
|
20230703,134400,256318350,8090,8090,8090,8090,9
|
|
20230703,134300,256245540,8100,8100,8100,8100,10
|
|
20230703,134200,256164540,8100,8100,8100,8100,0
|
|
20230703,134100,256164540,8100,8100,8100,8100,0
|
|
20230703,134000,256164540,8100,8100,8100,8100,50
|
|
20230703,133900,255759540,8100,8100,8100,8100,100
|
|
20230703,133800,254949540,8100,8100,8100,8100,0
|
|
20230703,133700,254949540,8100,8100,8100,8100,86
|
|
20230703,133600,254252940,8110,8110,8110,8110,19
|
|
20230703,133500,254098850,8110,8110,8110,8110,0
|
|
20230703,133400,254098850,8110,8100,8110,8100,17
|
|
20230703,133300,253961100,8110,8110,8110,8110,7
|
|
20230703,133200,253904330,8110,8110,8110,8110,0
|
|
20230703,133100,253904330,8110,8110,8110,8110,1
|
|
20230703,133000,253896220,8080,8080,8080,8080,0
|
|
20230703,132900,253896220,8080,8080,8090,8080,259
|
|
20230703,132800,251803400,8090,8090,8090,8080,116
|
|
20230703,132700,250865960,8090,8090,8090,8090,0
|
|
20230703,132600,250865960,8090,8100,8100,8090,261
|
|
20230703,132500,248754010,8100,8100,8100,8100,132
|
|
20230703,132400,247684810,8100,8100,8100,8100,123
|
|
20230703,132300,246688510,8100,8110,8110,8100,50
|
|
20230703,132200,246283390,8120,8120,8120,8120,1
|
|
20230703,132100,246275270,8120,8120,8120,8120,0
|
|
20230703,132000,246275270,8120,8120,8120,8120,0
|
|
20230703,131900,246275270,8120,8120,8120,8120,14
|
|
20230703,131800,246161590,8120,8120,8120,8120,1
|
|
20230703,131700,246153470,8120,8120,8120,8120,1
|
|
20230703,131600,246145350,8110,8110,8110,8110,47
|
|
20230703,131500,245764180,8110,8110,8110,8110,4
|
|
20230703,131400,245731740,8110,8110,8110,8110,0
|
|
20230703,131300,245731740,8110,8110,8110,8110,10
|
|
20230703,131200,245650640,8110,8110,8110,8110,50
|
|
20230703,131100,245245140,8110,8110,8110,8110,35
|
|
20230703,131000,244961290,8110,8110,8110,8110,0
|
|
20230703,130900,244961290,8110,8110,8110,8110,0
|
|
20230703,130800,244961290,8110,8110,8110,8110,9
|
|
20230703,130700,244888300,8110,8110,8110,8110,18
|
|
20230703,130600,244742320,8110,8110,8110,8110,0
|
|
20230703,130500,244742320,8110,8110,8110,8110,0
|
|
20230703,130400,244742320,8110,8110,8110,8110,0
|
|
20230703,130300,244742320,8110,8110,8110,8110,16
|
|
20230703,130200,244612560,8110,8110,8110,8110,4
|
|
20230703,130100,244580120,8110,8110,8110,8110,0
|
|
20230703,130000,244580120,8110,8110,8110,8110,0
|
|
20230703,125900,244580120,8110,8110,8110,8110,10
|
|
20230703,125800,244499020,8100,8100,8100,8100,0
|
|
20230703,125700,244499020,8100,8100,8100,8100,0
|
|
20230703,125600,244499020,8100,8100,8100,8100,13
|
|
20230703,125500,244393720,8100,8100,8100,8100,118
|
|
20230703,125400,243437920,8110,8110,8110,8110,3
|
|
20230703,125300,243413590,8110,8110,8110,8110,99
|
|
20230703,125200,242610700,8130,8130,8130,8130,0
|
|
20230703,125100,242610700,8130,8130,8130,8130,0
|
|
20230703,125000,242610700,8130,8130,8130,8130,5
|
|
20230703,124900,242570050,8130,8140,8140,8130,219
|
|
20230703,124800,240789430,8150,8150,8150,8150,0
|
|
20230703,124700,240789430,8150,8150,8150,8150,0
|
|
20230703,124600,240789430,8150,8150,8150,8150,200
|
|
20230703,124500,239159430,8130,8130,8130,8130,0
|
|
20230703,124400,239159430,8130,8130,8130,8130,20
|
|
20230703,124300,238996830,8130,8130,8130,8130,0
|
|
20230703,124200,238996830,8130,8150,8150,8130,103
|
|
20230703,124100,238159380,8150,8150,8150,8150,34
|
|
20230703,124000,237882280,8130,8130,8130,8130,0
|
|
20230703,123900,237882280,8130,8130,8130,8130,0
|
|
20230703,123800,237882280,8130,8130,8130,8130,5
|
|
20230703,123700,237841630,8130,8130,8130,8130,1
|
|
20230703,123600,237833500,8130,8130,8130,8130,0
|
|
20230703,123500,237833500,8130,8130,8130,8130,80
|
|
20230703,123400,237183100,8140,8140,8140,8140,0
|
|
20230703,123300,237183100,8140,8140,8140,8140,0
|
|
20230703,123200,237183100,8140,8140,8140,8140,24
|
|
20230703,123100,236987740,8150,8150,8150,8150,1
|
|
20230703,123000,236979590,8140,8140,8140,8140,399
|
|
20230703,122900,233731730,8140,8140,8140,8140,0
|
|
20230703,122800,233731730,8140,8140,8140,8140,1
|
|
20230703,122700,233723590,8140,8140,8140,8140,1
|
|
20230703,122600,233715450,8090,8150,8150,8090,244
|
|
20230703,122500,231736060,8150,8150,8150,8150,0
|
|
20230703,122400,231736060,8150,8150,8150,8150,0
|
|
20230703,122300,231736060,8150,8150,8150,8150,0
|
|
20230703,122200,231736060,8150,8150,8150,8150,0
|
|
20230703,122100,231736060,8150,8150,8150,8150,0
|
|
20230703,122000,231736060,8150,8150,8150,8150,0
|
|
20230703,121900,231736060,8150,8150,8150,8150,0
|
|
20230703,121800,231736060,8150,8150,8150,8150,0
|
|
20230703,121700,231736060,8150,8150,8150,8150,1
|
|
20230703,121600,231727910,8160,8160,8160,8160,0
|
|
20230703,121500,231727910,8160,8160,8160,8160,4
|
|
20230703,121400,231695270,8160,8160,8160,8160,1
|
|
20230703,121300,231687110,8160,8160,8160,8160,500
|
|
20230703,121200,227607110,8170,8170,8170,8170,0
|
|
20230703,121100,227607110,8170,8150,8170,8150,1053
|
|
20230703,121000,219018420,8140,8140,8140,8140,260
|
|
20230703,120900,216902020,8150,8140,8150,8140,439
|
|
20230703,120800,213328550,8130,8130,8140,8130,487
|
|
20230703,120700,209369200,8130,8130,8130,8130,0
|
|
20230703,120600,209369200,8130,8130,8130,8130,0
|
|
20230703,120500,209369200,8130,8130,8130,8130,0
|
|
20230703,120400,209369200,8130,8130,8130,8130,10
|
|
20230703,120300,209287900,8130,8130,8130,8130,35
|
|
20230703,120200,209003350,8130,8130,8130,8130,40
|
|
20230703,120100,208678150,8130,8130,8130,8130,30
|
|
20230703,120000,208434250,8120,8120,8120,8120,3
|
|
20230703,115900,208409890,8130,8110,8130,8110,2289
|
|
20230703,115800,189824160,8100,8100,8100,8100,0
|
|
20230703,115700,189824160,8100,8100,8100,8100,0
|
|
20230703,115600,189824160,8100,8100,8100,8100,0
|
|
20230703,115500,189824160,8100,8100,8100,8100,0
|
|
20230703,115400,189824160,8100,8100,8100,8100,3
|
|
20230703,115300,189799860,8100,8100,8100,8100,0
|
|
20230703,115200,189799860,8100,8100,8100,8100,0
|
|
20230703,115100,189799860,8100,8100,8100,8100,0
|
|
20230703,115000,189799860,8100,8100,8100,8100,1
|
|
20230703,114900,189791760,8100,8100,8100,8100,0
|
|
20230703,114800,189791760,8100,8100,8100,8100,35
|
|
20230703,114700,189508260,8100,8100,8100,8100,300
|
|
20230703,114600,187078260,8100,8100,8100,8100,2
|
|
20230703,114500,187062060,8100,8100,8100,8100,1
|
|
20230703,114400,187053960,8110,8110,8110,8110,14
|
|
20230703,114300,186940420,8110,8110,8110,8110,0
|
|
20230703,114200,186940420,8110,8110,8110,8110,0
|
|
20230703,114100,186940420,8110,8110,8110,8110,1
|
|
20230703,114000,186932310,8110,8110,8110,8110,5
|
|
20230703,113900,186891760,8110,8110,8110,8110,500
|
|
20230703,113800,182836760,8110,8110,8110,8110,0
|
|
20230703,113700,182836760,8110,8110,8110,8110,10
|
|
20230703,113600,182755660,8110,8110,8110,8110,1
|
|
20230703,113500,182747550,8100,8100,8100,8100,0
|
|
20230703,113400,182747550,8100,8100,8100,8100,4
|
|
20230703,113300,182715150,8100,8100,8100,8100,0
|
|
20230703,113200,182715150,8100,8100,8100,8100,1
|
|
20230703,113100,182707050,8110,8110,8110,8110,1
|
|
20230703,113000,182698940,8100,8100,8100,8100,60
|
|
20230703,112900,182212940,8100,8100,8100,8100,0
|
|
20230703,112800,182212940,8100,8100,8100,8100,0
|
|
20230703,112700,182212940,8100,8100,8100,8100,2
|
|
20230703,112600,182196740,8090,8090,8090,8090,10
|
|
20230703,112500,182115840,8110,8110,8110,8110,200
|
|
20230703,112400,180493840,8100,8100,8100,8100,6
|
|
20230703,112300,180445240,8100,8100,8100,8100,4
|
|
20230703,112200,180412840,8110,8100,8110,8100,2
|
|
20230703,112100,180396630,8110,8110,8110,8110,0
|
|
20230703,112000,180396630,8110,8110,8110,8110,10
|
|
20230703,111900,180315530,8110,8110,8110,8110,0
|
|
20230703,111800,180315530,8110,8110,8110,8110,0
|
|
20230703,111700,180315530,8110,8110,8110,8110,0
|
|
20230703,111600,180315530,8110,8080,8110,8080,8
|
|
20230703,111500,180250800,8110,8110,8110,8110,3
|
|
20230703,111400,180226470,8080,8080,8080,8080,467
|
|
20230703,111300,176453110,8110,8110,8110,8110,1
|
|
20230703,111200,176445000,8080,8080,8080,8080,0
|
|
20230703,111100,176445000,8080,8080,8080,8080,0
|
|
20230703,111000,176445000,8080,8080,8080,8080,0
|
|
20230703,110900,176445000,8080,8080,8080,8080,1
|
|
20230703,110800,176436920,8080,8080,8080,8080,25
|
|
20230703,110700,176234920,8080,8100,8100,8080,100
|
|
20230703,110600,175426180,8110,8110,8110,8110,0
|
|
20230703,110500,175426180,8110,8110,8110,8110,0
|
|
20230703,110400,175426180,8110,8110,8110,8110,0
|
|
20230703,110300,175426180,8110,8110,8110,8110,0
|
|
20230703,110200,175426180,8110,8110,8110,8110,0
|
|
20230703,110100,175426180,8110,8110,8110,8110,100
|
|
20230703,110000,174615180,8100,8100,8100,8100,0
|
|
20230703,105900,174615180,8100,8100,8100,8100,173
|
|
20230703,105800,173213880,8100,8100,8100,8100,176
|
|
20230703,105700,171788280,8100,8100,8100,8100,0
|
|
20230703,105600,171788280,8100,8100,8100,8100,0
|
|
20230703,105500,171788280,8100,8100,8100,8100,0
|
|
20230703,105400,171788280,8100,8100,8100,8100,1
|
|
20230703,105300,171780180,8110,8110,8110,8110,0
|
|
20230703,105200,171780180,8110,8110,8110,8110,1
|
|
20230703,105100,171772070,8060,8100,8100,8060,2157
|
|
20230703,105000,154376650,8100,8100,8100,8100,0
|
|
20230703,104900,154376650,8100,8100,8100,8100,0
|
|
20230703,104800,154376650,8100,8100,8100,8100,8
|
|
20230703,104700,154311850,8110,8100,8110,8100,16
|
|
20230703,104600,154182210,8100,8070,8100,8070,43
|
|
20230703,104500,153833940,8110,8110,8110,8110,0
|
|
20230703,104400,153833940,8110,8110,8110,8110,0
|
|
20230703,104300,153833940,8110,8110,8110,8110,0
|
|
20230703,104200,153833940,8110,8110,8110,8110,2804
|
|
20230703,104100,131093500,8120,8100,8120,8100,709
|
|
20230703,104000,125348100,8090,8090,8090,8090,2215
|
|
20230703,103900,107428750,8070,8070,8070,8070,196
|
|
20230703,103800,105847030,8070,8070,8070,8070,150
|
|
20230703,103700,104636530,8090,8090,8090,8090,0
|
|
20230703,103600,104636530,8090,8090,8090,8090,0
|
|
20230703,103500,104636530,8090,8090,8090,8090,46
|
|
20230703,103400,104264390,8090,8090,8090,8090,70
|
|
20230703,103300,103698090,8090,8090,8090,8090,61
|
|
20230703,103200,103204600,8090,8090,8090,8090,1
|
|
20230703,103100,103196510,8090,8090,8090,8090,30
|
|
20230703,103000,102953810,8090,8090,8090,8090,129
|
|
20230703,102900,101910200,8090,8090,8090,8090,1
|
|
20230703,102800,101902110,8100,8100,8100,8100,10
|
|
20230703,102700,101821110,8100,8100,8100,8100,0
|
|
20230703,102600,101821110,8100,8100,8100,8100,0
|
|
20230703,102500,101821110,8100,8100,8100,8100,2
|
|
20230703,102400,101804910,8100,8100,8100,8100,0
|
|
20230703,102300,101804910,8100,8100,8100,8100,110
|
|
20230703,102200,100913910,8110,8090,8110,8090,12
|
|
20230703,102100,100816790,8100,8100,8100,8100,0
|
|
20230703,102000,100816790,8100,8100,8100,8100,0
|
|
20230703,101900,100816790,8100,8100,8100,8100,3
|
|
20230703,101800,100792490,8100,8100,8100,8100,0
|
|
20230703,101700,100792490,8100,8100,8100,8100,10
|
|
20230703,101600,100711490,8100,8090,8100,8090,22
|
|
20230703,101500,100533400,8090,8090,8090,8090,0
|
|
20230703,101400,100533400,8090,8090,8090,8090,0
|
|
20230703,101300,100533400,8090,8090,8090,8090,5
|
|
20230703,101200,100492950,8090,8090,8090,8090,10
|
|
20230703,101100,100412050,8100,8100,8100,8100,14
|
|
20230703,101000,100298650,8090,8090,8090,8090,0
|
|
20230703,100900,100298650,8090,8090,8090,8090,0
|
|
20230703,100800,100298650,8090,8090,8090,8090,35
|
|
20230703,100700,100015500,8090,8090,8090,8090,1
|
|
20230703,100600,100007410,8090,8090,8090,8090,109
|
|
20230703,100500,99125600,8120,8120,8120,8120,0
|
|
20230703,100400,99125600,8120,8100,8120,8100,591
|
|
20230703,100300,94338480,8130,8130,8130,8130,0
|
|
20230703,100200,94338480,8130,8130,8130,8130,0
|
|
20230703,100100,94338480,8130,8130,8130,8130,340
|
|
20230703,100000,91574280,8150,8150,8150,8150,9
|
|
20230703,095900,91500930,8150,8130,8150,8130,433
|
|
20230703,095800,87977280,8130,8150,8150,8130,63
|
|
20230703,095700,87465070,8140,8140,8140,8140,300
|
|
20230703,095600,85023070,8130,8120,8130,8120,1573
|
|
20230703,095500,72240190,8120,8120,8120,8120,30
|
|
20230703,095400,71996590,8120,8120,8120,8120,0
|
|
20230703,095300,71996590,8120,8120,8120,8120,14
|
|
20230703,095200,71882910,8120,8120,8120,8120,146
|
|
20230703,095100,70697390,8120,8120,8120,8120,230
|
|
20230703,095000,68829790,8130,8130,8130,8130,267
|
|
20230703,094900,66659080,8120,8120,8120,8120,126
|
|
20230703,094800,65635960,8130,8130,8130,8130,0
|
|
20230703,094700,65635960,8130,8130,8130,8130,30
|
|
20230703,094600,65392060,8130,8120,8130,8120,589
|
|
20230703,094500,60605150,8120,8120,8120,8120,1
|
|
20230703,094400,60597030,8090,8090,8090,8090,2
|
|
20230703,094300,60580850,8090,8090,8120,8090,45
|
|
20230703,094200,60216770,8120,8120,8120,8120,207
|
|
20230703,094100,58535930,8120,8070,8120,8070,254
|
|
20230703,094000,56483910,8100,8100,8100,8100,111
|
|
20230703,093900,55584810,8120,8120,8120,8120,0
|
|
20230703,093800,55584810,8120,8120,8120,8120,1
|
|
20230703,093700,55576690,8120,8120,8120,8110,105
|
|
20230703,093600,54725020,8130,8120,8130,8120,492
|
|
20230703,093500,50729960,8120,8120,8120,8120,0
|
|
20230703,093400,50729960,8120,8100,8120,8100,207
|
|
20230703,093300,49051150,8100,8100,8100,8100,12
|
|
20230703,093200,48953950,8100,8110,8110,8100,88
|
|
20230703,093100,48240950,8110,8060,8120,8060,382
|
|
20230703,093000,45143960,8060,8060,8060,8060,2
|
|
20230703,092900,45127840,8060,8060,8060,8060,2
|
|
20230703,092800,45111720,8060,8080,8080,8060,4
|
|
20230703,092700,45079460,8110,8110,8110,8110,0
|
|
20230703,092600,45079460,8110,8100,8110,8100,17
|
|
20230703,092500,44941630,8110,8110,8110,8110,0
|
|
20230703,092400,44941630,8110,8110,8110,8110,100
|
|
20230703,092300,44130630,8110,8110,8110,8110,1
|
|
20230703,092200,44122520,8120,8120,8120,8120,0
|
|
20230703,092100,44122520,8120,8110,8120,8110,25
|
|
20230703,092000,43919530,8130,8110,8130,8110,2
|
|
20230703,091900,43903290,8110,8110,8110,8110,2
|
|
20230703,091800,43887070,8110,8110,8140,8110,42
|
|
20230703,091700,43546420,8110,8030,8110,8030,429
|
|
20230703,091600,40072210,8110,8080,8110,8080,1000
|
|
20230703,091500,31976420,8080,8070,8080,8070,2
|
|
20230703,091400,31960270,8080,8070,8080,8070,250
|
|
20230703,091300,29940280,8030,8080,8080,8030,74
|
|
20230703,091200,29342410,8090,8090,8090,8090,0
|
|
20230703,091100,29342410,8090,8050,8090,8050,1045
|
|
20230703,091000,20907000,8010,8030,8030,8010,950
|
|
20230703,090900,13296900,8010,8020,8020,8010,620
|
|
20230703,090800,8325190,8050,8050,8050,8050,0
|
|
20230703,090700,8325190,8050,8050,8060,8050,225
|
|
20230703,090600,6512760,8050,8050,8050,8050,0
|
|
20230703,090500,6512760,8050,8050,8050,8050,126
|
|
20230703,090400,5498460,8070,8050,8070,8050,134
|
|
20230703,090300,4419720,8050,8030,8050,8030,130
|
|
20230703,090200,3374220,8030,8020,8030,8020,82
|
|
20230703,090100,2716180,8020,8000,8020,8000,37
|
|
20230703,090000,2420140,7990,7960,7990,7960,304
|