627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192400,897770930,6960,6960,6960,6960,6541
|
|
20230705,192300,897770930,6960,6960,6960,6960,0
|
|
20230705,192200,897770930,6960,6960,6960,6960,0
|
|
20230705,192100,897770930,6960,6960,6960,6960,0
|
|
20230705,192000,897770930,6960,6960,6960,6960,0
|
|
20230705,191900,897770930,6960,6960,6960,6960,0
|
|
20230705,191800,897770930,6960,6960,6960,6960,0
|
|
20230705,191700,897770930,6960,6960,6960,6960,0
|
|
20230705,191600,897770930,6960,6960,6960,6960,0
|
|
20230705,191500,897770930,6960,6960,6960,6960,0
|
|
20230705,191400,897770930,6960,6960,6960,6960,0
|
|
20230705,191300,897770930,6960,6960,6960,6960,0
|
|
20230705,191200,897770930,6960,6960,6960,6960,0
|
|
20230705,191100,897770930,6960,6960,6960,6960,0
|
|
20230705,191000,897770930,6960,6960,6960,6960,0
|
|
20230705,190900,897770930,6960,6960,6960,6960,0
|
|
20230705,190800,897770930,6960,6960,6960,6960,0
|
|
20230705,190700,897770930,6960,6960,6960,6960,0
|
|
20230705,190600,897770930,6960,6960,6960,6960,0
|
|
20230705,190500,897770930,6960,6960,6960,6960,0
|
|
20230705,190400,897770930,6960,6960,6960,6960,0
|
|
20230705,190300,897770930,6960,6960,6960,6960,0
|
|
20230705,190200,897770930,6960,6960,6960,6960,0
|
|
20230705,190100,897770930,6960,6960,6960,6960,0
|
|
20230705,190000,897770930,6960,6960,6960,6960,0
|
|
20230705,185900,897770930,6960,6960,6960,6960,0
|
|
20230705,185800,897770930,6960,6960,6960,6960,0
|
|
20230705,185700,897770930,6960,6960,6960,6960,0
|
|
20230705,185600,897770930,6960,6960,6960,6960,0
|
|
20230705,185500,897770930,6960,6960,6960,6960,0
|
|
20230705,185400,897770930,6960,6960,6960,6960,6541
|
|
20230705,185300,897770930,6960,6960,6960,6960,0
|
|
20230705,185200,897770930,6960,6960,6960,6960,0
|
|
20230705,185100,897770930,6960,6960,6960,6960,0
|
|
20230705,185000,897770930,6960,6960,6960,6960,0
|
|
20230705,184900,897770930,6960,6960,6960,6960,0
|
|
20230705,184800,897770930,6960,6960,6960,6960,0
|
|
20230705,184700,897770930,6960,6960,6960,6960,0
|
|
20230705,184600,897770930,6960,6960,6960,6960,0
|
|
20230705,184500,897770930,6960,6960,6960,6960,0
|
|
20230705,184400,897770930,6960,6960,6960,6960,0
|
|
20230705,184300,897770930,6960,6960,6960,6960,0
|
|
20230705,184200,897770930,6960,6960,6960,6960,0
|
|
20230705,184100,897770930,6960,6960,6960,6960,0
|
|
20230705,184000,897770930,6960,6960,6960,6960,0
|
|
20230705,183900,897770930,6960,6960,6960,6960,0
|
|
20230705,183800,897770930,6960,6960,6960,6960,0
|
|
20230705,183700,897770930,6960,6960,6960,6960,0
|
|
20230705,183600,897770930,6960,6960,6960,6960,0
|
|
20230705,183500,897770930,6960,6960,6960,6960,0
|
|
20230705,183400,897770930,6960,6960,6960,6960,0
|
|
20230705,183300,897770930,6960,6960,6960,6960,0
|
|
20230705,183200,897770930,6960,6960,6960,6960,0
|
|
20230705,183100,897770930,6960,6960,6960,6960,0
|
|
20230705,183000,897770930,6960,6960,6960,6960,0
|
|
20230705,182900,897770930,6960,6960,6960,6960,0
|
|
20230705,182800,897770930,6960,6960,6960,6960,0
|
|
20230705,182700,897770930,6960,6960,6960,6960,0
|
|
20230705,182600,897770930,6960,6960,6960,6960,0
|
|
20230705,182500,897770930,6960,6960,6960,6960,0
|
|
20230705,182400,897770930,6960,6960,6960,6960,6541
|
|
20230705,182300,897770930,6960,6960,6960,6960,0
|
|
20230705,182200,897770930,6960,6960,6960,6960,0
|
|
20230705,182100,897770930,6960,6960,6960,6960,0
|
|
20230705,182000,897770930,6960,6960,6960,6960,0
|
|
20230705,181900,897770930,6960,6960,6960,6960,0
|
|
20230705,181800,897770930,6960,6960,6960,6960,0
|
|
20230705,181700,897770930,6960,6960,6960,6960,0
|
|
20230705,181600,897770930,6960,6960,6960,6960,0
|
|
20230705,181500,897770930,6960,6960,6960,6960,0
|
|
20230705,181400,897770930,6960,6960,6960,6960,0
|
|
20230705,181300,897770930,6960,6960,6960,6960,0
|
|
20230705,181200,897770930,6960,6960,6960,6960,0
|
|
20230705,181100,897770930,6960,6960,6960,6960,0
|
|
20230705,181000,897770930,6960,6960,6960,6960,0
|
|
20230705,180900,897770930,6960,6960,6960,6960,0
|
|
20230705,180800,897770930,6960,6960,6960,6960,0
|
|
20230705,180700,897770930,6960,6960,6960,6960,0
|
|
20230705,180600,897770930,6960,6960,6960,6960,0
|
|
20230705,180500,897770930,6960,6960,6960,6960,0
|
|
20230705,180400,897770930,6960,6960,6960,6960,0
|
|
20230705,180300,897770930,6960,6960,6960,6960,0
|
|
20230705,180200,897770930,6960,6960,6960,6960,0
|
|
20230705,180100,897770930,6960,6960,6960,6960,0
|
|
20230705,180000,897770930,6960,6960,6960,6960,0
|
|
20230705,175900,897770930,6960,6960,6960,6960,0
|
|
20230705,175800,897770930,6960,6960,6960,6960,0
|
|
20230705,175700,897770930,6960,6960,6960,6960,0
|
|
20230705,175600,897770930,6960,6960,6960,6960,0
|
|
20230705,175500,897770930,6960,6960,6960,6960,0
|
|
20230705,175400,897770930,6960,6960,6960,6960,6541
|
|
20230705,175300,897770930,6960,6960,6960,6960,0
|
|
20230705,175200,897770930,6960,6960,6960,6960,0
|
|
20230705,175100,897770930,6960,6960,6960,6960,0
|
|
20230705,175000,897770930,6960,6960,6960,6960,0
|
|
20230705,174900,897770930,6960,6960,6960,6960,0
|
|
20230705,174800,897770930,6960,6960,6960,6960,0
|
|
20230705,174700,897770930,6960,6960,6960,6960,0
|
|
20230705,174600,897770930,6960,6960,6960,6960,0
|
|
20230705,174500,897770930,6960,6960,6960,6960,0
|
|
20230705,174400,897770930,6960,6960,6960,6960,0
|
|
20230705,174300,897770930,6960,6960,6960,6960,0
|
|
20230705,174200,897770930,6960,6960,6960,6960,0
|
|
20230705,174100,897770930,6960,6960,6960,6960,0
|
|
20230705,174000,897770930,6960,6960,6960,6960,0
|
|
20230705,173900,897770930,6960,6960,6960,6960,0
|
|
20230705,173800,897770930,6960,6960,6960,6960,0
|
|
20230705,173700,897770930,6960,6960,6960,6960,0
|
|
20230705,173600,897770930,6960,6960,6960,6960,0
|
|
20230705,173500,897770930,6960,6960,6960,6960,0
|
|
20230705,173400,897770930,6960,6960,6960,6960,0
|
|
20230705,173300,897770930,6960,6960,6960,6960,0
|
|
20230705,173200,897770930,6960,6960,6960,6960,0
|
|
20230705,173100,897770930,6960,6960,6960,6960,0
|
|
20230705,173000,897770930,6960,6960,6960,6960,0
|
|
20230705,172900,897770930,6960,6960,6960,6960,0
|
|
20230705,172800,897770930,6960,6960,6960,6960,0
|
|
20230705,172700,897770930,6960,6960,6960,6960,0
|
|
20230705,172600,897770930,6960,6960,6960,6960,0
|
|
20230705,172500,897770930,6960,6960,6960,6960,0
|
|
20230705,172400,897770930,6960,6960,6960,6960,6541
|
|
20230705,172300,897770930,6960,6960,6960,6960,0
|
|
20230705,172200,897770930,6960,6960,6960,6960,0
|
|
20230705,172100,897770930,6960,6960,6960,6960,0
|
|
20230705,172000,897770930,6960,6960,6960,6960,0
|
|
20230705,171900,897770930,6960,6960,6960,6960,0
|
|
20230705,171800,897770930,6960,6960,6960,6960,0
|
|
20230705,171700,897770930,6960,6960,6960,6960,0
|
|
20230705,171600,897770930,6960,6960,6960,6960,0
|
|
20230705,171500,897770930,6960,6960,6960,6960,0
|
|
20230705,171400,897770930,6960,6960,6960,6960,0
|
|
20230705,171300,897770930,6960,6960,6960,6960,0
|
|
20230705,171200,897770930,6960,6960,6960,6960,0
|
|
20230705,171100,897770930,6960,6960,6960,6960,0
|
|
20230705,171000,897770930,6960,6960,6960,6960,0
|
|
20230705,170900,897770930,6960,6960,6960,6960,0
|
|
20230705,170800,897770930,6960,6960,6960,6960,0
|
|
20230705,170700,897770930,6960,6960,6960,6960,0
|
|
20230705,170600,897770930,6960,6960,6960,6960,0
|
|
20230705,170500,897770930,6960,6960,6960,6960,0
|
|
20230705,170400,897770930,6960,6960,6960,6960,0
|
|
20230705,170300,897770930,6960,6960,6960,6960,0
|
|
20230705,170200,897770930,6960,6960,6960,6960,0
|
|
20230705,170100,897770930,6960,6960,6960,6960,0
|
|
20230705,170000,897770930,6960,6960,6960,6960,0
|
|
20230705,165900,897770930,6960,6960,6960,6960,0
|
|
20230705,165800,897770930,6960,6960,6960,6960,0
|
|
20230705,165700,897770930,6960,6960,6960,6960,0
|
|
20230705,165600,897770930,6960,6960,6960,6960,0
|
|
20230705,165500,897770930,6960,6960,6960,6960,0
|
|
20230705,165400,897770930,6960,6960,6960,6960,6541
|
|
20230705,165300,897770930,6960,6960,6960,6960,0
|
|
20230705,165200,897770930,6960,6960,6960,6960,0
|
|
20230705,165100,897770930,6960,6960,6960,6960,0
|
|
20230705,165000,897770930,6960,6960,6960,6960,0
|
|
20230705,164900,897770930,6960,6960,6960,6960,0
|
|
20230705,164800,897770930,6960,6960,6960,6960,0
|
|
20230705,164700,897770930,6960,6960,6960,6960,0
|
|
20230705,164600,897770930,6960,6960,6960,6960,0
|
|
20230705,164500,897770930,6960,6960,6960,6960,0
|
|
20230705,164400,897770930,6960,6960,6960,6960,0
|
|
20230705,164300,897770930,6960,6960,6960,6960,0
|
|
20230705,164200,897770930,6960,6960,6960,6960,0
|
|
20230705,164100,897770930,6960,6960,6960,6960,0
|
|
20230705,164000,897770930,6960,6960,6960,6960,0
|
|
20230705,163900,897770930,6960,6960,6960,6960,0
|
|
20230705,163800,897770930,6960,6960,6960,6960,0
|
|
20230705,163700,897770930,6960,6960,6960,6960,0
|
|
20230705,163600,897770930,6960,6960,6960,6960,0
|
|
20230705,163500,897770930,6960,6960,6960,6960,0
|
|
20230705,163400,897770930,6960,6960,6960,6960,0
|
|
20230705,163300,897770930,6960,6960,6960,6960,0
|
|
20230705,163200,897770930,6960,6960,6960,6960,0
|
|
20230705,163100,897770930,6960,6960,6960,6960,0
|
|
20230705,163000,897770930,6960,6960,6960,6960,0
|
|
20230705,162900,897770930,6960,6960,6960,6960,0
|
|
20230705,162800,897770930,6960,6960,6960,6960,0
|
|
20230705,162700,897770930,6960,6960,6960,6960,0
|
|
20230705,162600,897770930,6960,6960,6960,6960,0
|
|
20230705,162500,897770930,6960,6960,6960,6960,0
|
|
20230705,162400,897770930,6960,6960,6960,6960,6541
|
|
20230705,162300,897770930,6960,6960,6960,6960,0
|
|
20230705,162200,897770930,6960,6960,6960,6960,0
|
|
20230705,162100,897770930,6960,6960,6960,6960,0
|
|
20230705,162000,897770930,6960,6960,6960,6960,0
|
|
20230705,161900,897770930,6960,6960,6960,6960,0
|
|
20230705,161800,897770930,6960,6960,6960,6960,0
|
|
20230705,161700,897770930,6960,6960,6960,6960,0
|
|
20230705,161600,897770930,6960,6960,6960,6960,0
|
|
20230705,161500,897770930,6960,6960,6960,6960,0
|
|
20230705,161400,897770930,6960,6960,6960,6960,0
|
|
20230705,161300,897770930,6960,6960,6960,6960,0
|
|
20230705,161200,897770930,6960,6960,6960,6960,0
|
|
20230705,161100,897770930,6960,6960,6960,6960,0
|
|
20230705,161000,897770930,6960,6960,6960,6960,0
|
|
20230705,160900,897770930,6960,6960,6960,6960,0
|
|
20230705,160800,897770930,6960,6960,6960,6960,0
|
|
20230705,160700,897770930,6960,6960,6960,6960,0
|
|
20230705,160600,897770930,6960,6960,6960,6960,0
|
|
20230705,160500,897770930,6960,6960,6960,6960,0
|
|
20230705,160400,897770930,6960,6960,6960,6960,0
|
|
20230705,160300,897770930,6960,6960,6960,6960,0
|
|
20230705,160200,897770930,6960,6960,6960,6960,0
|
|
20230705,160100,897770930,6960,6960,6960,6960,0
|
|
20230705,160000,897770930,6960,6960,6960,6960,0
|
|
20230705,155900,897770930,6960,6960,6960,6960,0
|
|
20230705,155800,897770930,6960,6960,6960,6960,0
|
|
20230705,155700,897770930,6960,6960,6960,6960,0
|
|
20230705,155600,897770930,6960,6960,6960,6960,0
|
|
20230705,155500,897770930,6960,6960,6960,6960,0
|
|
20230705,155400,897770930,6960,6960,6960,6960,6541
|
|
20230705,155300,897770930,6960,6960,6960,6960,0
|
|
20230705,155200,897770930,6960,6960,6960,6960,0
|
|
20230705,155100,897770930,6960,6960,6960,6960,0
|
|
20230705,155000,897770930,6960,6960,6960,6960,0
|
|
20230705,154900,897770930,6960,6960,6960,6960,0
|
|
20230705,154800,897770930,6960,6960,6960,6960,0
|
|
20230705,154700,897770930,6960,6960,6960,6960,0
|
|
20230705,154600,897770930,6960,6960,6960,6960,0
|
|
20230705,154500,897770930,6960,6960,6960,6960,0
|
|
20230705,154400,897770930,6960,6960,6960,6960,0
|
|
20230705,154300,897770930,6960,6960,6960,6960,0
|
|
20230705,154200,897770930,6960,6960,6960,6960,0
|
|
20230705,154100,897770930,6960,6960,6960,6960,0
|
|
20230705,154000,897770930,6960,6960,6960,6960,0
|
|
20230705,153900,897770930,6960,6960,6960,6960,0
|
|
20230705,153800,897770930,6960,6960,6960,6960,0
|
|
20230705,153700,897770930,6960,6960,6960,6960,0
|
|
20230705,153600,897770930,6960,6960,6960,6960,0
|
|
20230705,153500,897770930,6960,6960,6960,6960,0
|
|
20230705,153400,897770930,6960,6960,6960,6960,0
|
|
20230705,153300,897770930,6960,6960,6960,6960,0
|
|
20230705,153200,897770930,6960,6960,6960,6960,0
|
|
20230705,153100,897770930,6960,6960,6960,6960,0
|
|
20230705,153000,897770930,6960,6960,6960,6960,6541
|
|
20230705,152900,852245570,6980,6980,6980,6980,0
|
|
20230705,152800,852245570,6980,6980,6980,6980,0
|
|
20230705,152700,852245570,6980,6980,6980,6980,0
|
|
20230705,152600,852245570,6980,6980,6980,6980,0
|
|
20230705,152500,852245570,6980,6980,6980,6980,0
|
|
20230705,152400,852245570,6980,6980,6980,6980,0
|
|
20230705,152300,852245570,6980,6980,6980,6980,0
|
|
20230705,152200,852245570,6980,6980,6980,6980,0
|
|
20230705,152100,852245570,6980,6980,6980,6980,0
|
|
20230705,152000,852245570,6980,6980,6980,6980,0
|
|
20230705,151900,852245570,6980,6980,6980,6980,120
|
|
20230705,151800,851407970,6980,6980,6980,6980,101
|
|
20230705,151700,850702990,6980,6980,6980,6980,270
|
|
20230705,151600,848818390,7000,7000,7000,7000,0
|
|
20230705,151500,848818390,7000,6980,7000,6980,505
|
|
20230705,151400,845293350,6970,6970,6970,6970,0
|
|
20230705,151300,845293350,6970,6970,6980,6970,459
|
|
20230705,151200,842094100,6980,6970,6980,6970,103
|
|
20230705,151100,841375190,6970,6990,6990,6970,1525
|
|
20230705,151000,830725620,6990,6990,6990,6990,100
|
|
20230705,150900,830026620,6990,6990,6990,6990,0
|
|
20230705,150800,830026620,6990,7000,7000,6990,232
|
|
20230705,150700,828404790,7000,7000,7000,7000,0
|
|
20230705,150600,828404790,7000,7000,7000,7000,410
|
|
20230705,150500,825534790,7000,7000,7000,7000,110
|
|
20230705,150400,824764790,7000,7000,7000,7000,35
|
|
20230705,150300,824519790,7000,7000,7000,7000,0
|
|
20230705,150200,824519790,7000,6990,7000,6990,496
|
|
20230705,150100,821052660,6990,6990,6990,6990,13
|
|
20230705,150000,820961790,6990,6990,6990,6990,10
|
|
20230705,145900,820891890,6980,6980,6980,6980,109
|
|
20230705,145800,820131070,6970,6970,6970,6970,89
|
|
20230705,145700,819510740,6970,6980,6980,6970,2876
|
|
20230705,145600,799446970,6990,7000,7000,6990,137
|
|
20230705,145500,798488940,6990,6990,6990,6990,321
|
|
20230705,145400,796245150,6990,6990,6990,6990,686
|
|
20230705,145300,791450010,6990,6990,6990,6990,0
|
|
20230705,145200,791450010,6990,6990,6990,6990,503
|
|
20230705,145100,787934040,6990,6990,6990,6990,0
|
|
20230705,145000,787934040,6990,6990,6990,6990,41
|
|
20230705,144900,787647450,7000,7000,7000,7000,19
|
|
20230705,144800,787514450,6990,6990,6990,6990,268
|
|
20230705,144700,785641130,6990,7000,7000,6990,1444
|
|
20230705,144600,775542570,7000,7000,7000,7000,200
|
|
20230705,144500,774142570,7000,7000,7000,7000,483
|
|
20230705,144400,770761570,7000,7000,7000,7000,0
|
|
20230705,144300,770761570,7000,7000,7000,7000,392
|
|
20230705,144200,768017570,6990,6990,6990,6990,54
|
|
20230705,144100,767640110,7000,7000,7000,7000,0
|
|
20230705,144000,767640110,7000,7000,7000,7000,945
|
|
20230705,143900,761025110,7000,7000,7000,7000,0
|
|
20230705,143800,761025110,7000,7010,7010,6990,325
|
|
20230705,143700,758750080,6990,6990,6990,6990,0
|
|
20230705,143600,758750080,6990,6990,6990,6990,0
|
|
20230705,143500,758750080,6990,6990,6990,6990,0
|
|
20230705,143400,758750080,6990,6990,6990,6990,0
|
|
20230705,143300,758750080,6990,6990,6990,6990,0
|
|
20230705,143200,758750080,6990,7000,7030,6990,60
|
|
20230705,143100,758330460,6990,6990,6990,6990,5
|
|
20230705,143000,758295510,7000,7000,7000,7000,10
|
|
20230705,142900,758225510,7000,7000,7000,7000,0
|
|
20230705,142800,758225510,7000,7000,7000,7000,15
|
|
20230705,142700,758120510,7000,7000,7000,7000,40
|
|
20230705,142600,757840510,7000,7000,7000,7000,10
|
|
20230705,142500,757770510,7010,7010,7010,7010,0
|
|
20230705,142400,757770510,7010,7010,7010,7010,10
|
|
20230705,142300,757700410,6990,6990,6990,6990,0
|
|
20230705,142200,757700410,6990,6980,6990,6980,582
|
|
20230705,142100,753637240,6990,6990,6990,6980,1557
|
|
20230705,142000,742753830,6990,6990,7000,6990,7
|
|
20230705,141900,742704860,7000,7000,7000,7000,261
|
|
20230705,141800,740877860,7000,7010,7010,7000,2263
|
|
20230705,141700,725036740,7010,7020,7020,7010,99
|
|
20230705,141600,724342050,7020,7010,7020,7010,7
|
|
20230705,141500,724292970,7010,7010,7010,7010,168
|
|
20230705,141400,723115290,7020,7020,7020,7020,5
|
|
20230705,141300,723080190,7010,7010,7010,7010,30
|
|
20230705,141200,722869890,7020,7020,7020,7020,20
|
|
20230705,141100,722729490,7020,7010,7020,7010,199
|
|
20230705,141000,721334450,7010,7010,7010,7010,10
|
|
20230705,140900,721264350,7010,7010,7010,7010,2
|
|
20230705,140800,721250330,7000,7000,7000,7000,0
|
|
20230705,140700,721250330,7000,7000,7000,7000,9
|
|
20230705,140600,721187330,7000,7000,7000,7000,206
|
|
20230705,140500,719745330,7000,7000,7000,7000,10
|
|
20230705,140400,719675330,7000,7020,7020,7000,5
|
|
20230705,140300,719640310,7000,7010,7020,7000,26
|
|
20230705,140200,719458160,7010,7010,7010,7000,14
|
|
20230705,140100,719360080,7010,7010,7010,7000,165
|
|
20230705,140000,718203450,7010,7010,7010,7000,10
|
|
20230705,135900,718133360,7010,7010,7010,7010,7
|
|
20230705,135800,718084290,7010,7010,7010,7010,14
|
|
20230705,135700,717986150,7000,7010,7010,7000,34
|
|
20230705,135600,717748140,7010,7010,7010,7010,5
|
|
20230705,135500,717713090,7010,7010,7010,7010,49
|
|
20230705,135400,717369600,7020,7020,7020,7020,34
|
|
20230705,135300,717130920,7020,7020,7020,7000,963
|
|
20230705,135200,710389680,7030,7030,7030,7030,1
|
|
20230705,135100,710382650,7040,7030,7040,7030,111
|
|
20230705,135000,709602270,7040,7040,7040,7040,0
|
|
20230705,134900,709602270,7040,7040,7040,7000,447
|
|
20230705,134800,706468570,7030,7030,7030,7030,50
|
|
20230705,134700,706117070,7030,7030,7030,7030,1050
|
|
20230705,134600,698735570,7030,7020,7030,7020,100
|
|
20230705,134500,698032580,7010,7010,7010,7010,0
|
|
20230705,134400,698032580,7010,7010,7010,7010,0
|
|
20230705,134300,698032580,7010,7010,7010,7010,19
|
|
20230705,134200,697899390,7000,7010,7010,7000,430
|
|
20230705,134100,694888170,7010,7010,7010,7010,2
|
|
20230705,134000,694874150,7010,7010,7010,7010,0
|
|
20230705,133900,694874150,7010,7010,7010,7010,1
|
|
20230705,133800,694867140,7000,7000,7000,7000,0
|
|
20230705,133700,694867140,7000,7000,7000,7000,22
|
|
20230705,133600,694713140,7000,7000,7000,7000,30
|
|
20230705,133500,694503140,7000,7000,7000,7000,0
|
|
20230705,133400,694503140,7000,7000,7000,7000,962
|
|
20230705,133300,687769140,7000,7000,7000,7000,1
|
|
20230705,133200,687762140,7010,7000,7010,7000,148
|
|
20230705,133100,686725810,7000,7010,7010,7000,886
|
|
20230705,133000,680514960,7030,7030,7030,7030,410
|
|
20230705,132900,677632660,7030,7030,7030,7030,0
|
|
20230705,132800,677632660,7030,7030,7030,7030,0
|
|
20230705,132700,677632660,7030,7030,7030,7030,0
|
|
20230705,132600,677632660,7030,7030,7030,7030,10
|
|
20230705,132500,677562360,7030,7030,7030,7030,0
|
|
20230705,132400,677562360,7030,7030,7030,7030,1
|
|
20230705,132300,677555330,7010,7010,7010,7010,182
|
|
20230705,132200,676279510,7010,7010,7010,7010,1
|
|
20230705,132100,676272500,7020,7020,7020,7020,700
|
|
20230705,132000,671358500,7020,7020,7020,7020,1264
|
|
20230705,131900,662485220,7030,7030,7030,7030,0
|
|
20230705,131800,662485220,7030,7030,7030,7030,0
|
|
20230705,131700,662485220,7030,7030,7030,7030,1576
|
|
20230705,131600,651405940,7030,7030,7030,7030,45
|
|
20230705,131500,651089590,7060,7060,7060,7060,20
|
|
20230705,131400,650948390,7060,7060,7060,7060,0
|
|
20230705,131300,650948390,7060,7060,7060,7060,0
|
|
20230705,131200,650948390,7060,7060,7060,7060,0
|
|
20230705,131100,650948390,7060,7060,7060,7060,0
|
|
20230705,131000,650948390,7060,7060,7060,7060,1
|
|
20230705,130900,650941330,7060,7060,7060,7060,0
|
|
20230705,130800,650941330,7060,7040,7060,7040,50
|
|
20230705,130700,650588360,7020,7020,7020,7020,0
|
|
20230705,130600,650588360,7020,7020,7020,7020,0
|
|
20230705,130500,650588360,7020,7020,7020,7020,0
|
|
20230705,130400,650588360,7020,7020,7020,7020,0
|
|
20230705,130300,650588360,7020,7050,7050,7020,463
|
|
20230705,130200,647338070,7020,7020,7020,7020,0
|
|
20230705,130100,647338070,7020,7020,7020,7020,20
|
|
20230705,130000,647197670,7010,7030,7030,7010,470
|
|
20230705,125900,643898410,7040,7040,7040,7040,5
|
|
20230705,125800,643863210,7040,7040,7040,7040,0
|
|
20230705,125700,643863210,7040,7040,7040,7040,15
|
|
20230705,125600,643757610,7030,7030,7030,7030,50
|
|
20230705,125500,643406110,7030,7030,7030,7030,14
|
|
20230705,125400,643307690,7040,7030,7040,7030,15
|
|
20230705,125300,643202180,7030,7030,7030,7030,100
|
|
20230705,125200,642499180,7030,7030,7030,7030,0
|
|
20230705,125100,642499180,7030,7030,7030,7030,0
|
|
20230705,125000,642499180,7030,7030,7030,7030,0
|
|
20230705,124900,642499180,7030,7030,7030,7030,0
|
|
20230705,124800,642499180,7030,7030,7030,7030,523
|
|
20230705,124700,638822490,7040,7040,7040,7040,1
|
|
20230705,124600,638815450,7030,7040,7040,7030,294
|
|
20230705,124500,636745700,7030,7030,7030,7030,0
|
|
20230705,124400,636745700,7030,7030,7030,7030,283
|
|
20230705,124300,634756210,7030,7030,7030,7030,12
|
|
20230705,124200,634671850,7050,7050,7050,7050,0
|
|
20230705,124100,634671850,7050,7050,7050,7050,0
|
|
20230705,124000,634671850,7050,7030,7050,7030,4
|
|
20230705,123900,634643700,7020,7010,7020,7010,4247
|
|
20230705,123800,604871830,7010,6990,7010,6990,2881
|
|
20230705,123700,584679510,6990,6990,6990,6990,0
|
|
20230705,123600,584679510,6990,6990,6990,6990,4
|
|
20230705,123500,584651550,6990,6990,6990,6990,102
|
|
20230705,123400,583938570,6980,6980,6980,6980,0
|
|
20230705,123300,583938570,6980,6980,6980,6980,0
|
|
20230705,123200,583938570,6980,6990,6990,6980,232
|
|
20230705,123100,582316920,6990,6990,6990,6990,50
|
|
20230705,123000,581967420,6990,6980,6990,6980,6
|
|
20230705,122900,581925530,6980,6980,6980,6980,1
|
|
20230705,122800,581918550,6990,6990,6990,6990,0
|
|
20230705,122700,581918550,6990,6990,6990,6990,299
|
|
20230705,122600,579828540,6990,6990,6990,6990,0
|
|
20230705,122500,579828540,6990,6990,6990,6980,116
|
|
20230705,122400,579018510,6990,6990,6990,6990,310
|
|
20230705,122300,576851610,6990,6990,6990,6990,53
|
|
20230705,122200,576481140,6990,6990,6990,6990,10
|
|
20230705,122100,576411240,6990,6990,6990,6990,2
|
|
20230705,122000,576397260,6980,6980,6980,6980,0
|
|
20230705,121900,576397260,6980,6980,6980,6980,56
|
|
20230705,121800,576006380,7000,7000,7000,7000,1
|
|
20230705,121700,575999380,7000,7000,7000,7000,0
|
|
20230705,121600,575999380,7000,7000,7000,7000,20
|
|
20230705,121500,575859380,6980,6980,6980,6980,1
|
|
20230705,121400,575852400,6980,6980,6980,6980,0
|
|
20230705,121300,575852400,6980,6980,6990,6980,39
|
|
20230705,121200,575579910,6990,6980,6990,6980,17
|
|
20230705,121100,575461220,6980,6990,6990,6980,99
|
|
20230705,121000,574769220,7000,7000,7000,7000,52
|
|
20230705,120900,574405220,6980,6980,6980,6980,1
|
|
20230705,120800,574398240,7010,6990,7010,6980,95
|
|
20230705,120700,573734180,6990,6990,6990,6990,37
|
|
20230705,120600,573475550,6980,6990,6990,6980,638
|
|
20230705,120500,569016670,6990,7010,7010,6990,2397
|
|
20230705,120400,552250650,7000,7020,7020,7000,2536
|
|
20230705,120300,534484280,7020,7020,7020,7020,0
|
|
20230705,120200,534484280,7020,7020,7020,7020,0
|
|
20230705,120100,534484280,7020,7020,7020,7020,600
|
|
20230705,120000,530272280,7000,7010,7010,7000,4000
|
|
20230705,115900,502255000,7010,7010,7010,7010,0
|
|
20230705,115800,502255000,7010,7010,7010,7010,0
|
|
20230705,115700,502255000,7010,7010,7010,7010,0
|
|
20230705,115600,502255000,7010,7010,7010,7010,0
|
|
20230705,115500,502255000,7010,7010,7010,7010,0
|
|
20230705,115400,502255000,7010,7010,7010,7010,0
|
|
20230705,115300,502255000,7010,7010,7010,7010,0
|
|
20230705,115200,502255000,7010,7010,7010,7010,0
|
|
20230705,115100,502255000,7010,7010,7010,7010,951
|
|
20230705,115000,495588490,7010,7020,7020,7010,2958
|
|
20230705,114900,474827860,7030,7030,7030,7020,488
|
|
20230705,114800,471397230,7030,7030,7030,7030,100
|
|
20230705,114700,470694230,7030,7040,7040,7030,25
|
|
20230705,114600,470518390,7030,7030,7030,7030,0
|
|
20230705,114500,470518390,7030,7030,7030,7030,26
|
|
20230705,114400,470335610,7030,7030,7030,7030,0
|
|
20230705,114300,470335610,7030,7030,7030,7030,0
|
|
20230705,114200,470335610,7030,7030,7030,7030,771
|
|
20230705,114100,464915480,7070,7070,7070,7070,500
|
|
20230705,114000,461380480,7030,7030,7030,7030,361
|
|
20230705,113900,458842650,7030,7030,7030,7030,1
|
|
20230705,113800,458835620,7040,7050,7050,7040,617
|
|
20230705,113700,454491590,7050,7050,7050,7050,15
|
|
20230705,113600,454385840,7050,7050,7050,7050,0
|
|
20230705,113500,454385840,7050,7040,7050,7040,505
|
|
20230705,113400,450830590,7070,7070,7070,7070,1
|
|
20230705,113300,450823520,7040,7040,7040,7040,500
|
|
20230705,113200,447303520,7030,7040,7040,7030,62
|
|
20230705,113100,446867050,7040,7040,7040,7040,1
|
|
20230705,113000,446860010,7040,7040,7040,7040,125
|
|
20230705,112900,445980010,7040,7040,7040,7040,0
|
|
20230705,112800,445980010,7040,7040,7050,7040,225
|
|
20230705,112700,444395810,7040,7040,7040,7040,0
|
|
20230705,112600,444395810,7040,7040,7040,7040,10
|
|
20230705,112500,444325410,7040,7040,7040,7040,150
|
|
20230705,112400,443269410,7040,7040,7040,7040,0
|
|
20230705,112300,443269410,7040,7040,7040,7040,1
|
|
20230705,112200,443262370,7040,7040,7040,7040,0
|
|
20230705,112100,443262370,7040,7040,7040,7040,0
|
|
20230705,112000,443262370,7040,7040,7040,7040,0
|
|
20230705,111900,443262370,7040,7040,7040,7040,1400
|
|
20230705,111800,433406370,7040,7040,7040,7040,131
|
|
20230705,111700,432484130,7040,7060,7060,7040,2305
|
|
20230705,111600,416251000,7060,7060,7060,7060,95
|
|
20230705,111500,415580300,7060,7060,7060,7060,2
|
|
20230705,111400,415566180,7060,7070,7070,7060,559
|
|
20230705,111300,411619130,7060,7060,7060,7060,108
|
|
20230705,111200,410856650,7090,7090,7090,7090,0
|
|
20230705,111100,410856650,7090,7080,7090,7080,25
|
|
20230705,111000,410679600,7080,7080,7090,7080,228
|
|
20230705,110900,409065350,7080,7070,7080,7070,31
|
|
20230705,110800,408846150,7060,7060,7060,7060,0
|
|
20230705,110700,408846150,7060,7060,7060,7060,1
|
|
20230705,110600,408839090,7060,7060,7060,7060,0
|
|
20230705,110500,408839090,7060,7060,7060,7060,0
|
|
20230705,110400,408839090,7060,7050,7060,7050,59
|
|
20230705,110300,408422940,7060,7060,7060,7060,10
|
|
20230705,110200,408352340,7060,7060,7060,7060,10
|
|
20230705,110100,408281740,7060,7060,7060,7060,0
|
|
20230705,110000,408281740,7060,7060,7060,7060,0
|
|
20230705,105900,408281740,7060,7060,7060,7060,216
|
|
20230705,105800,406756780,7060,7040,7060,7040,175
|
|
20230705,105700,405521680,7040,7040,7040,7040,0
|
|
20230705,105600,405521680,7040,7040,7040,7040,0
|
|
20230705,105500,405521680,7040,7040,7040,7040,532
|
|
20230705,105400,401776400,7070,7070,7070,7070,0
|
|
20230705,105300,401776400,7070,7070,7070,7050,733
|
|
20230705,105200,396608490,7070,7060,7070,7060,6
|
|
20230705,105100,396566120,7060,7060,7060,7060,0
|
|
20230705,105000,396566120,7060,7070,7070,7060,66
|
|
20230705,104900,396099760,7070,7070,7070,7070,10
|
|
20230705,104800,396029060,7070,7070,7070,7070,0
|
|
20230705,104700,396029060,7070,7070,7070,7070,0
|
|
20230705,104600,396029060,7070,7070,7070,7070,27
|
|
20230705,104500,395838170,7070,7070,7070,7070,0
|
|
20230705,104400,395838170,7070,7070,7070,7070,0
|
|
20230705,104300,395838170,7070,7070,7070,7070,0
|
|
20230705,104200,395838170,7070,7070,7070,7070,1
|
|
20230705,104100,395831100,7030,7030,7030,7030,10
|
|
20230705,104000,395760800,7030,7030,7030,7030,0
|
|
20230705,103900,395760800,7030,7030,7030,7030,65
|
|
20230705,103800,395303850,7030,7030,7030,7030,706
|
|
20230705,103700,390340670,7030,7030,7030,7030,1
|
|
20230705,103600,390333640,7020,7070,7070,7020,363
|
|
20230705,103500,387781220,7070,7070,7070,7070,106
|
|
20230705,103400,387031800,7020,7040,7040,7020,120
|
|
20230705,103300,386187240,7050,7050,7050,7050,407
|
|
20230705,103200,383317890,7080,7070,7080,7070,1018
|
|
20230705,103100,376120600,7070,7060,7070,7050,1171
|
|
20230705,103000,367854660,7050,7050,7050,7050,1000
|
|
20230705,102900,360804660,7050,7050,7050,7050,463
|
|
20230705,102800,357540510,7020,7050,7050,7020,15
|
|
20230705,102700,357435180,7020,7010,7050,7010,3
|
|
20230705,102600,357414100,7050,7010,7050,7010,54
|
|
20230705,102500,357035020,7010,7040,7040,7010,3517
|
|
20230705,102400,332323880,7060,7050,7060,7040,733
|
|
20230705,102300,327162480,7060,7060,7060,7050,15
|
|
20230705,102200,327056680,7060,7050,7060,7050,5
|
|
20230705,102100,327021400,7040,7050,7050,7040,113
|
|
20230705,102000,326224870,7070,7060,7070,7040,199
|
|
20230705,101900,324821640,7050,7060,7060,7050,242
|
|
20230705,101800,323113220,7060,7020,7070,7020,598
|
|
20230705,101700,318912970,7060,7050,7060,7020,1977
|
|
20230705,101600,305011790,7050,7060,7060,7050,647
|
|
20230705,101500,300446970,7060,7080,7080,7060,1091
|
|
20230705,101400,292733760,7090,7100,7120,7090,10761
|
|
20230705,101300,216343860,7100,7120,7120,7100,1825
|
|
20230705,101200,203373780,7120,7120,7120,7120,63
|
|
20230705,101100,202925220,7120,7120,7120,7120,200
|
|
20230705,101000,201501220,7120,7120,7120,7120,34
|
|
20230705,100900,201259140,7120,7120,7120,7120,473
|
|
20230705,100800,197891380,7130,7130,7130,7130,22
|
|
20230705,100700,197734520,7130,7130,7130,7130,24
|
|
20230705,100600,197563400,7130,7130,7130,7130,152
|
|
20230705,100500,196479640,7130,7130,7130,7130,500
|
|
20230705,100400,192914640,7130,7130,7130,7130,162
|
|
20230705,100300,191759580,7130,7130,7130,7130,14
|
|
20230705,100200,191659760,7120,7120,7120,7120,0
|
|
20230705,100100,191659760,7120,7120,7120,7120,50
|
|
20230705,100000,191303760,7120,7120,7120,7120,105
|
|
20230705,095900,190556160,7110,7110,7110,7110,0
|
|
20230705,095800,190556160,7110,7110,7110,7110,0
|
|
20230705,095700,190556160,7110,7100,7120,7100,1102
|
|
20230705,095600,182720180,7110,7120,7120,7110,4441
|
|
20230705,095500,151140170,7120,7120,7120,7120,1015
|
|
20230705,095400,143913370,7120,7140,7140,7120,1941
|
|
20230705,095300,130089950,7130,7140,7140,7130,1417
|
|
20230705,095200,119986690,7130,7130,7140,7130,184
|
|
20230705,095100,118674720,7130,7130,7130,7130,600
|
|
20230705,095000,114396720,7170,7140,7170,7140,1045
|
|
20230705,094900,106911450,7170,7170,7170,7170,0
|
|
20230705,094800,106911450,7170,7170,7170,7170,3
|
|
20230705,094700,106889940,7170,7170,7170,7170,0
|
|
20230705,094600,106889940,7170,7140,7170,7130,160
|
|
20230705,094500,105747220,7180,7180,7180,7140,137
|
|
20230705,094400,104767500,7140,7140,7140,7140,1
|
|
20230705,094300,104760360,7190,7160,7190,7160,20
|
|
20230705,094200,104617030,7150,7150,7150,7140,321
|
|
20230705,094100,102322980,7140,7150,7150,7140,686
|
|
20230705,094000,97424400,7150,7150,7150,7140,610
|
|
20230705,093900,93066900,7150,7150,7150,7150,1733
|
|
20230705,093800,80675950,7170,7190,7190,7160,487
|
|
20230705,093700,77188470,7180,7180,7180,7180,5
|
|
20230705,093600,77152570,7180,7180,7180,7180,10
|
|
20230705,093500,77080770,7190,7190,7190,7180,361
|
|
20230705,093400,74485330,7190,7190,7190,7190,0
|
|
20230705,093300,74485330,7190,7190,7190,7160,617
|
|
20230705,093200,70066300,7190,7180,7190,7180,5
|
|
20230705,093100,70030390,7170,7170,7170,7170,107
|
|
20230705,093000,69263200,7150,7170,7170,7150,147
|
|
20230705,092900,68211950,7170,7170,7170,7170,122
|
|
20230705,092800,67337210,7170,7170,7170,7170,2
|
|
20230705,092700,67322870,7150,7150,7150,7150,557
|
|
20230705,092600,63340320,7140,7160,7160,7140,1580
|
|
20230705,092500,52038040,7190,7160,7190,7160,21
|
|
20230705,092400,51887590,7160,7180,7210,7160,337
|
|
20230705,092300,49460450,7160,7160,7160,7160,512
|
|
20230705,092200,45794530,7200,7170,7210,7170,1002
|
|
20230705,092100,38592350,7170,7170,7170,7170,419
|
|
20230705,092000,35588120,7170,7170,7170,7170,30
|
|
20230705,091900,35373020,7180,7180,7180,7180,15
|
|
20230705,091800,35265320,7170,7170,7170,7170,700
|
|
20230705,091700,30246320,7170,7170,7170,7170,129
|
|
20230705,091600,29321390,7180,7180,7180,7180,20
|
|
20230705,091500,29177790,7180,7170,7180,7170,84
|
|
20230705,091400,28575340,7170,7160,7170,7160,217
|
|
20230705,091300,27019520,7170,7170,7170,7170,0
|
|
20230705,091200,27019520,7170,7170,7170,7170,102
|
|
20230705,091100,26288180,7160,7160,7160,7160,77
|
|
20230705,091000,25736860,7160,7160,7160,7160,0
|
|
20230705,090900,25736860,7160,7150,7160,7150,246
|
|
20230705,090800,23977910,7150,7160,7170,7150,7
|
|
20230705,090700,23927830,7180,7180,7180,7180,540
|
|
20230705,090600,20050630,7150,7170,7180,7150,509
|
|
20230705,090500,16409040,7170,7170,7170,7170,65
|
|
20230705,090400,15942990,7170,7170,7180,7150,311
|
|
20230705,090300,13714370,7170,7170,7170,7170,50
|
|
20230705,090200,13355870,7180,7170,7180,7150,242
|
|
20230705,090100,11624630,7140,7140,7140,7140,0
|
|
20230705,090000,11624630,7140,7150,7150,7130,1627
|