643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194000,990952450,6960,6960,6960,6960,1285
|
|
20230705,193900,990952450,6960,6960,6960,6960,0
|
|
20230705,193800,990952450,6960,6960,6960,6960,0
|
|
20230705,193700,990952450,6960,6960,6960,6960,0
|
|
20230705,193600,990952450,6960,6960,6960,6960,0
|
|
20230705,193500,990952450,6960,6960,6960,6960,0
|
|
20230705,193400,990952450,6960,6960,6960,6960,0
|
|
20230705,193300,990952450,6960,6960,6960,6960,0
|
|
20230705,193200,990952450,6960,6960,6960,6960,0
|
|
20230705,193100,990952450,6960,6960,6960,6960,0
|
|
20230705,193000,990952450,6960,6960,6960,6960,0
|
|
20230705,192900,990952450,6960,6960,6960,6960,0
|
|
20230705,192800,990952450,6960,6960,6960,6960,0
|
|
20230705,192700,990952450,6960,6960,6960,6960,0
|
|
20230705,192600,990952450,6960,6960,6960,6960,0
|
|
20230705,192500,990952450,6960,6960,6960,6960,0
|
|
20230705,192400,990952450,6960,6960,6960,6960,0
|
|
20230705,192300,990952450,6960,6960,6960,6960,0
|
|
20230705,192200,990952450,6960,6960,6960,6960,0
|
|
20230705,192100,990952450,6960,6960,6960,6960,0
|
|
20230705,192000,990952450,6960,6960,6960,6960,0
|
|
20230705,191900,990952450,6960,6960,6960,6960,0
|
|
20230705,191800,990952450,6960,6960,6960,6960,0
|
|
20230705,191700,990952450,6960,6960,6960,6960,0
|
|
20230705,191600,990952450,6960,6960,6960,6960,0
|
|
20230705,191500,990952450,6960,6960,6960,6960,0
|
|
20230705,191400,990952450,6960,6960,6960,6960,0
|
|
20230705,191300,990952450,6960,6960,6960,6960,0
|
|
20230705,191200,990952450,6960,6960,6960,6960,0
|
|
20230705,191100,990952450,6960,6960,6960,6960,0
|
|
20230705,191000,990952450,6960,6960,6960,6960,1285
|
|
20230705,190900,990952450,6960,6960,6960,6960,0
|
|
20230705,190800,990952450,6960,6960,6960,6960,0
|
|
20230705,190700,990952450,6960,6960,6960,6960,0
|
|
20230705,190600,990952450,6960,6960,6960,6960,0
|
|
20230705,190500,990952450,6960,6960,6960,6960,0
|
|
20230705,190400,990952450,6960,6960,6960,6960,0
|
|
20230705,190300,990952450,6960,6960,6960,6960,0
|
|
20230705,190200,990952450,6960,6960,6960,6960,0
|
|
20230705,190100,990952450,6960,6960,6960,6960,0
|
|
20230705,190000,990952450,6960,6960,6960,6960,0
|
|
20230705,185900,990952450,6960,6960,6960,6960,0
|
|
20230705,185800,990952450,6960,6960,6960,6960,0
|
|
20230705,185700,990952450,6960,6960,6960,6960,0
|
|
20230705,185600,990952450,6960,6960,6960,6960,0
|
|
20230705,185500,990952450,6960,6960,6960,6960,0
|
|
20230705,185400,990952450,6960,6960,6960,6960,0
|
|
20230705,185300,990952450,6960,6960,6960,6960,0
|
|
20230705,185200,990952450,6960,6960,6960,6960,0
|
|
20230705,185100,990952450,6960,6960,6960,6960,0
|
|
20230705,185000,990952450,6960,6960,6960,6960,0
|
|
20230705,184900,990952450,6960,6960,6960,6960,0
|
|
20230705,184800,990952450,6960,6960,6960,6960,0
|
|
20230705,184700,990952450,6960,6960,6960,6960,0
|
|
20230705,184600,990952450,6960,6960,6960,6960,0
|
|
20230705,184500,990952450,6960,6960,6960,6960,0
|
|
20230705,184400,990952450,6960,6960,6960,6960,0
|
|
20230705,184300,990952450,6960,6960,6960,6960,0
|
|
20230705,184200,990952450,6960,6960,6960,6960,0
|
|
20230705,184100,990952450,6960,6960,6960,6960,0
|
|
20230705,184000,990952450,6960,6960,6960,6960,1285
|
|
20230705,183900,990952450,6960,6960,6960,6960,0
|
|
20230705,183800,990952450,6960,6960,6960,6960,0
|
|
20230705,183700,990952450,6960,6960,6960,6960,0
|
|
20230705,183600,990952450,6960,6960,6960,6960,0
|
|
20230705,183500,990952450,6960,6960,6960,6960,0
|
|
20230705,183400,990952450,6960,6960,6960,6960,0
|
|
20230705,183300,990952450,6960,6960,6960,6960,0
|
|
20230705,183200,990952450,6960,6960,6960,6960,0
|
|
20230705,183100,990952450,6960,6960,6960,6960,0
|
|
20230705,183000,990952450,6960,6960,6960,6960,0
|
|
20230705,182900,990952450,6960,6960,6960,6960,0
|
|
20230705,182800,990952450,6960,6960,6960,6960,0
|
|
20230705,182700,990952450,6960,6960,6960,6960,0
|
|
20230705,182600,990952450,6960,6960,6960,6960,0
|
|
20230705,182500,990952450,6960,6960,6960,6960,0
|
|
20230705,182400,990952450,6960,6960,6960,6960,0
|
|
20230705,182300,990952450,6960,6960,6960,6960,0
|
|
20230705,182200,990952450,6960,6960,6960,6960,0
|
|
20230705,182100,990952450,6960,6960,6960,6960,0
|
|
20230705,182000,990952450,6960,6960,6960,6960,0
|
|
20230705,181900,990952450,6960,6960,6960,6960,0
|
|
20230705,181800,990952450,6960,6960,6960,6960,0
|
|
20230705,181700,990952450,6960,6960,6960,6960,0
|
|
20230705,181600,990952450,6960,6960,6960,6960,0
|
|
20230705,181500,990952450,6960,6960,6960,6960,0
|
|
20230705,181400,990952450,6960,6960,6960,6960,0
|
|
20230705,181300,990952450,6960,6960,6960,6960,0
|
|
20230705,181200,990952450,6960,6960,6960,6960,0
|
|
20230705,181100,990952450,6960,6960,6960,6960,0
|
|
20230705,181000,990952450,6960,6960,6960,6960,1285
|
|
20230705,180900,990952450,6960,6960,6960,6960,0
|
|
20230705,180800,990952450,6960,6960,6960,6960,0
|
|
20230705,180700,990952450,6960,6960,6960,6960,0
|
|
20230705,180600,990952450,6960,6960,6960,6960,0
|
|
20230705,180500,990952450,6960,6960,6960,6960,0
|
|
20230705,180400,990952450,6960,6960,6960,6960,0
|
|
20230705,180300,990952450,6960,6960,6960,6960,0
|
|
20230705,180200,990952450,6960,6960,6960,6960,0
|
|
20230705,180100,990952450,6960,6960,6960,6960,0
|
|
20230705,180000,990952450,6960,6960,6960,6960,0
|
|
20230705,175900,990952450,6960,6960,6960,6960,0
|
|
20230705,175800,990952450,6960,6960,6960,6960,0
|
|
20230705,175700,990952450,6960,6960,6960,6960,0
|
|
20230705,175600,990952450,6960,6960,6960,6960,0
|
|
20230705,175500,990952450,6960,6960,6960,6960,0
|
|
20230705,175400,990952450,6960,6960,6960,6960,0
|
|
20230705,175300,990952450,6960,6960,6960,6960,0
|
|
20230705,175200,990952450,6960,6960,6960,6960,0
|
|
20230705,175100,990952450,6960,6960,6960,6960,0
|
|
20230705,175000,990952450,6960,6960,6960,6960,0
|
|
20230705,174900,990952450,6960,6960,6960,6960,0
|
|
20230705,174800,990952450,6960,6960,6960,6960,0
|
|
20230705,174700,990952450,6960,6960,6960,6960,0
|
|
20230705,174600,990952450,6960,6960,6960,6960,0
|
|
20230705,174500,990952450,6960,6960,6960,6960,0
|
|
20230705,174400,990952450,6960,6960,6960,6960,0
|
|
20230705,174300,990952450,6960,6960,6960,6960,0
|
|
20230705,174200,990952450,6960,6960,6960,6960,0
|
|
20230705,174100,990952450,6960,6960,6960,6960,0
|
|
20230705,174000,990952450,6960,6960,6960,6960,1285
|
|
20230705,173900,990952450,6960,6960,6960,6960,0
|
|
20230705,173800,990952450,6960,6960,6960,6960,0
|
|
20230705,173700,990952450,6960,6960,6960,6960,0
|
|
20230705,173600,990952450,6960,6960,6960,6960,0
|
|
20230705,173500,990952450,6960,6960,6960,6960,0
|
|
20230705,173400,990952450,6960,6960,6960,6960,0
|
|
20230705,173300,990952450,6960,6960,6960,6960,0
|
|
20230705,173200,990952450,6960,6960,6960,6960,0
|
|
20230705,173100,990952450,6960,6960,6960,6960,0
|
|
20230705,173000,990952450,6960,6960,6960,6960,0
|
|
20230705,172900,990952450,6960,6960,6960,6960,0
|
|
20230705,172800,990952450,6960,6960,6960,6960,0
|
|
20230705,172700,990952450,6960,6960,6960,6960,0
|
|
20230705,172600,990952450,6960,6960,6960,6960,0
|
|
20230705,172500,990952450,6960,6960,6960,6960,0
|
|
20230705,172400,990952450,6960,6960,6960,6960,0
|
|
20230705,172300,990952450,6960,6960,6960,6960,0
|
|
20230705,172200,990952450,6960,6960,6960,6960,0
|
|
20230705,172100,990952450,6960,6960,6960,6960,0
|
|
20230705,172000,990952450,6960,6960,6960,6960,0
|
|
20230705,171900,990952450,6960,6960,6960,6960,0
|
|
20230705,171800,990952450,6960,6960,6960,6960,0
|
|
20230705,171700,990952450,6960,6960,6960,6960,0
|
|
20230705,171600,990952450,6960,6960,6960,6960,0
|
|
20230705,171500,990952450,6960,6960,6960,6960,0
|
|
20230705,171400,990952450,6960,6960,6960,6960,0
|
|
20230705,171300,990952450,6960,6960,6960,6960,0
|
|
20230705,171200,990952450,6960,6960,6960,6960,0
|
|
20230705,171100,990952450,6960,6960,6960,6960,0
|
|
20230705,171000,990952450,6960,6960,6960,6960,1285
|
|
20230705,170900,990952450,6960,6960,6960,6960,0
|
|
20230705,170800,990952450,6960,6960,6960,6960,0
|
|
20230705,170700,990952450,6960,6960,6960,6960,0
|
|
20230705,170600,990952450,6960,6960,6960,6960,0
|
|
20230705,170500,990952450,6960,6960,6960,6960,0
|
|
20230705,170400,990952450,6960,6960,6960,6960,0
|
|
20230705,170300,990952450,6960,6960,6960,6960,0
|
|
20230705,170200,990952450,6960,6960,6960,6960,0
|
|
20230705,170100,990952450,6960,6960,6960,6960,0
|
|
20230705,170000,990952450,6960,6960,6960,6960,0
|
|
20230705,165900,990952450,6960,6960,6960,6960,0
|
|
20230705,165800,990952450,6960,6960,6960,6960,0
|
|
20230705,165700,990952450,6960,6960,6960,6960,0
|
|
20230705,165600,990952450,6960,6960,6960,6960,0
|
|
20230705,165500,990952450,6960,6960,6960,6960,0
|
|
20230705,165400,990952450,6960,6960,6960,6960,0
|
|
20230705,165300,990952450,6960,6960,6960,6960,0
|
|
20230705,165200,990952450,6960,6960,6960,6960,0
|
|
20230705,165100,990952450,6960,6960,6960,6960,0
|
|
20230705,165000,990952450,6960,6960,6960,6960,0
|
|
20230705,164900,990952450,6960,6960,6960,6960,0
|
|
20230705,164800,990952450,6960,6960,6960,6960,0
|
|
20230705,164700,990952450,6960,6960,6960,6960,0
|
|
20230705,164600,990952450,6960,6960,6960,6960,0
|
|
20230705,164500,990952450,6960,6960,6960,6960,0
|
|
20230705,164400,990952450,6960,6960,6960,6960,0
|
|
20230705,164300,990952450,6960,6960,6960,6960,0
|
|
20230705,164200,990952450,6960,6960,6960,6960,0
|
|
20230705,164100,990952450,6960,6960,6960,6960,0
|
|
20230705,164000,990952450,6960,6960,6960,6960,1285
|
|
20230705,163900,990952450,6960,6960,6960,6960,0
|
|
20230705,163800,990952450,6960,6960,6960,6960,0
|
|
20230705,163700,990952450,6960,6960,6960,6960,0
|
|
20230705,163600,990952450,6960,6960,6960,6960,0
|
|
20230705,163500,990952450,6960,6960,6960,6960,0
|
|
20230705,163400,990952450,6960,6960,6960,6960,0
|
|
20230705,163300,990952450,6960,6960,6960,6960,0
|
|
20230705,163200,990952450,6960,6960,6960,6960,0
|
|
20230705,163100,990952450,6960,6960,6960,6960,0
|
|
20230705,163000,990952450,6960,6960,6960,6960,0
|
|
20230705,162900,990952450,6960,6960,6960,6960,0
|
|
20230705,162800,990952450,6960,6960,6960,6960,0
|
|
20230705,162700,990952450,6960,6960,6960,6960,0
|
|
20230705,162600,990952450,6960,6960,6960,6960,0
|
|
20230705,162500,990952450,6960,6960,6960,6960,0
|
|
20230705,162400,990952450,6960,6960,6960,6960,0
|
|
20230705,162300,990952450,6960,6960,6960,6960,0
|
|
20230705,162200,990952450,6960,6960,6960,6960,0
|
|
20230705,162100,990952450,6960,6960,6960,6960,0
|
|
20230705,162000,990952450,6960,6960,6960,6960,0
|
|
20230705,161900,990952450,6960,6960,6960,6960,0
|
|
20230705,161800,990952450,6960,6960,6960,6960,0
|
|
20230705,161700,990952450,6960,6960,6960,6960,0
|
|
20230705,161600,990952450,6960,6960,6960,6960,0
|
|
20230705,161500,990952450,6960,6960,6960,6960,0
|
|
20230705,161400,990952450,6960,6960,6960,6960,0
|
|
20230705,161300,990952450,6960,6960,6960,6960,0
|
|
20230705,161200,990952450,6960,6960,6960,6960,0
|
|
20230705,161100,990952450,6960,6960,6960,6960,0
|
|
20230705,161000,990952450,6960,6960,6960,6960,1285
|
|
20230705,160900,990952450,6960,6960,6960,6960,0
|
|
20230705,160800,990952450,6960,6960,6960,6960,0
|
|
20230705,160700,990952450,6960,6960,6960,6960,0
|
|
20230705,160600,990952450,6960,6960,6960,6960,0
|
|
20230705,160500,990952450,6960,6960,6960,6960,0
|
|
20230705,160400,990952450,6960,6960,6960,6960,0
|
|
20230705,160300,990952450,6960,6960,6960,6960,0
|
|
20230705,160200,990952450,6960,6960,6960,6960,0
|
|
20230705,160100,990952450,6960,6960,6960,6960,0
|
|
20230705,160000,990952450,6960,6960,6960,6960,0
|
|
20230705,155900,990952450,6960,6960,6960,6960,0
|
|
20230705,155800,990952450,6960,6960,6960,6960,0
|
|
20230705,155700,990952450,6960,6960,6960,6960,0
|
|
20230705,155600,990952450,6960,6960,6960,6960,0
|
|
20230705,155500,990952450,6960,6960,6960,6960,0
|
|
20230705,155400,990952450,6960,6960,6960,6960,0
|
|
20230705,155300,990952450,6960,6960,6960,6960,0
|
|
20230705,155200,990952450,6960,6960,6960,6960,0
|
|
20230705,155100,990952450,6960,6960,6960,6960,0
|
|
20230705,155000,990952450,6960,6960,6960,6960,0
|
|
20230705,154900,990952450,6960,6960,6960,6960,0
|
|
20230705,154800,990952450,6960,6960,6960,6960,0
|
|
20230705,154700,990952450,6960,6960,6960,6960,0
|
|
20230705,154600,990952450,6960,6960,6960,6960,0
|
|
20230705,154500,990952450,6960,6960,6960,6960,0
|
|
20230705,154400,990952450,6960,6960,6960,6960,0
|
|
20230705,154300,990952450,6960,6960,6960,6960,0
|
|
20230705,154200,990952450,6960,6960,6960,6960,0
|
|
20230705,154100,990952450,6960,6960,6960,6960,0
|
|
20230705,154000,990952450,6960,6960,6960,6960,1285
|
|
20230705,153900,990952450,6960,6960,6960,6960,0
|
|
20230705,153800,990952450,6960,6960,6960,6960,0
|
|
20230705,153700,990952450,6960,6960,6960,6960,0
|
|
20230705,153600,990952450,6960,6960,6960,6960,0
|
|
20230705,153500,990952450,6960,6960,6960,6960,0
|
|
20230705,153400,990952450,6960,6960,6960,6960,0
|
|
20230705,153300,990952450,6960,6960,6960,6960,0
|
|
20230705,153200,990952450,6960,6960,6960,6960,0
|
|
20230705,153100,990952450,6960,6960,6960,6960,0
|
|
20230705,153000,990952450,6960,6960,6960,6960,1285
|
|
20230705,152900,982008850,7030,7030,7030,7030,0
|
|
20230705,152800,982008850,7030,7030,7030,7030,0
|
|
20230705,152700,982008850,7030,7030,7030,7030,0
|
|
20230705,152600,982008850,7030,7030,7030,7030,0
|
|
20230705,152500,982008850,7030,7030,7030,7030,0
|
|
20230705,152400,982008850,7030,7030,7030,7030,0
|
|
20230705,152300,982008850,7030,7030,7030,7030,0
|
|
20230705,152200,982008850,7030,7030,7030,7030,0
|
|
20230705,152100,982008850,7030,7030,7030,7030,0
|
|
20230705,152000,982008850,7030,7030,7030,7030,0
|
|
20230705,151900,982008850,7030,6970,7030,6970,1822
|
|
20230705,151800,969263830,6990,6960,6990,6960,575
|
|
20230705,151700,965251140,6990,6950,6990,6950,490
|
|
20230705,151600,961840400,6960,6960,6970,6960,136
|
|
20230705,151500,960893510,6960,6950,6960,6950,200
|
|
20230705,151400,959502070,6960,6960,6970,6960,140
|
|
20230705,151300,958527470,6950,6960,6970,6950,206
|
|
20230705,151200,957093580,6970,6960,6970,6960,1075
|
|
20230705,151100,949606780,6970,6960,6970,6960,238
|
|
20230705,151000,947949580,6960,6960,6970,6960,167
|
|
20230705,150900,946787030,6960,6970,6970,6960,171
|
|
20230705,150800,945596420,6970,6960,6970,6960,405
|
|
20230705,150700,942776210,6960,6970,6970,6960,179
|
|
20230705,150600,941529250,6970,6970,6970,6970,318
|
|
20230705,150500,939312790,6970,6980,6980,6970,242
|
|
20230705,150400,937625820,6970,6980,6980,6970,213
|
|
20230705,150300,936141170,6980,6950,6980,6950,500
|
|
20230705,150200,932653910,6950,6940,6960,6940,355
|
|
20230705,150100,930187880,6950,6940,6950,6930,414
|
|
20230705,150000,927315330,6930,6940,6940,6930,296
|
|
20230705,145900,925263630,6940,6940,6950,6940,544
|
|
20230705,145800,921488260,6930,6940,6940,6930,241
|
|
20230705,145700,919817180,6930,6930,6940,6930,295
|
|
20230705,145600,917772230,6920,6930,6930,6920,330
|
|
20230705,145500,915485580,6940,6940,6940,6930,326
|
|
20230705,145400,913223540,6940,6950,6950,6940,303
|
|
20230705,145300,911117890,6960,6930,6960,6930,239
|
|
20230705,145200,909459940,6930,6930,6940,6920,403
|
|
20230705,145100,906667180,6920,6910,6930,6910,344
|
|
20230705,145000,904288230,6910,6910,6930,6910,145
|
|
20230705,144900,903285860,6910,6900,6920,6900,482
|
|
20230705,144800,899957010,6900,6920,6920,6900,288
|
|
20230705,144700,897966910,6910,6920,6920,6910,729
|
|
20230705,144600,892929130,6920,6910,6940,6910,640
|
|
20230705,144500,888497570,6910,6920,6920,6910,294
|
|
20230705,144400,886465300,6920,6920,6930,6920,1005
|
|
20230705,144300,879510300,6930,6940,6940,6910,4023
|
|
20230705,144200,851658900,6940,6970,6970,6940,195
|
|
20230705,144100,850305360,6940,6940,6950,6940,1237
|
|
20230705,144000,841720280,6940,6940,6940,6940,423
|
|
20230705,143900,838784660,6940,6950,6950,6940,566
|
|
20230705,143800,834855740,6940,6950,6950,6940,320
|
|
20230705,143700,832631950,6960,6950,6960,6940,282
|
|
20230705,143600,830673620,6940,6950,6950,6940,306
|
|
20230705,143500,828549750,6950,6950,6950,6940,424
|
|
20230705,143400,825603110,6950,6950,6950,6950,1160
|
|
20230705,143300,817541110,6950,6950,6960,6950,165
|
|
20230705,143200,816394350,6950,6950,6950,6950,191
|
|
20230705,143100,815066900,6950,6960,6960,6950,1702
|
|
20230705,143000,803237680,6950,6960,6960,6950,459
|
|
20230705,142900,800044400,6960,6960,6960,6960,200
|
|
20230705,142800,798652400,6960,6960,6960,6960,278
|
|
20230705,142700,796717520,6960,6970,6970,6960,309
|
|
20230705,142600,794566870,6960,6960,6960,6950,1146
|
|
20230705,142500,786591080,6960,6970,6970,6960,201
|
|
20230705,142400,785192020,6960,6960,6960,6960,219
|
|
20230705,142300,783667780,6960,6960,6960,6960,307
|
|
20230705,142200,781531060,6960,6960,6970,6960,279
|
|
20230705,142100,779588990,6960,6960,6960,6960,220
|
|
20230705,142000,778057790,6960,6960,6970,6950,342
|
|
20230705,141900,775678830,6950,6950,6970,6950,331
|
|
20230705,141800,773376140,6950,6960,6960,6950,293
|
|
20230705,141700,771339060,6950,6950,6960,6940,800
|
|
20230705,141600,765778530,6960,6980,6990,6940,5822
|
|
20230705,141500,725285490,6980,6980,6980,6980,257
|
|
20230705,141400,723491630,6980,6990,6990,6980,1005
|
|
20230705,141300,716467690,6990,6990,6990,6990,246
|
|
20230705,141200,714748150,6990,7000,7000,6990,395
|
|
20230705,141100,711983810,7000,7000,7000,7000,369
|
|
20230705,141000,709400810,7000,7000,7000,7000,238
|
|
20230705,140900,707734810,7010,7020,7020,7010,5312
|
|
20230705,140800,670493490,7020,7020,7020,7020,148
|
|
20230705,140700,669454530,7020,7020,7020,7020,383
|
|
20230705,140600,666765870,7020,7020,7030,7020,382
|
|
20230705,140500,664084140,7020,7020,7020,7020,191
|
|
20230705,140400,662743320,7020,7020,7030,7020,264
|
|
20230705,140300,660890020,7020,7020,7020,7020,297
|
|
20230705,140200,658805080,7020,7020,7030,7020,1724
|
|
20230705,140100,646701110,7020,7040,7040,7020,279
|
|
20230705,140000,644739060,7040,7040,7050,7040,443
|
|
20230705,135900,641620170,7040,7040,7040,7040,59
|
|
20230705,135800,641204810,7040,7040,7040,7040,117
|
|
20230705,135700,640381130,7050,7050,7050,7050,135
|
|
20230705,135600,639429380,7050,7050,7050,7050,117
|
|
20230705,135500,638604530,7050,7050,7060,7050,174
|
|
20230705,135400,637377820,7050,7040,7050,7020,218
|
|
20230705,135300,635845430,7030,7020,7030,7020,383
|
|
20230705,135200,633155050,7020,7020,7030,7020,175
|
|
20230705,135100,631926540,7020,7020,7020,7020,58
|
|
20230705,135000,631519380,7020,7020,7020,7020,116
|
|
20230705,134900,630705060,7020,7020,7020,7020,137
|
|
20230705,134800,629743320,7020,7020,7020,7020,117
|
|
20230705,134700,628921980,7020,7040,7040,7020,137
|
|
20230705,134600,627959840,7030,7030,7030,7030,264
|
|
20230705,134500,626103920,7030,7030,7030,7030,274
|
|
20230705,134400,624177700,7030,7030,7030,7030,209
|
|
20230705,134300,622708430,7030,7030,7030,7030,117
|
|
20230705,134200,621885920,7030,7030,7030,7030,0
|
|
20230705,134100,621885920,7030,7030,7030,7030,117
|
|
20230705,134000,621063410,7030,7040,7060,7030,706
|
|
20230705,133900,616089200,7040,7020,7040,7020,830
|
|
20230705,133800,610256450,7010,7030,7030,7010,147
|
|
20230705,133700,609225380,7030,7010,7030,7010,228
|
|
20230705,133600,607625980,7010,7010,7010,7010,116
|
|
20230705,133500,606812820,7030,7010,7030,7010,133
|
|
20230705,133400,605880170,7020,7010,7020,7010,122
|
|
20230705,133300,605023860,7010,7010,7020,7010,243
|
|
20230705,133200,603320390,7000,7000,7000,7000,117
|
|
20230705,133100,602501390,7000,7000,7000,7000,117
|
|
20230705,133000,601682390,7010,7000,7010,7000,200
|
|
20230705,132900,600281550,7010,7010,7010,7010,296
|
|
20230705,132800,598206590,7010,7010,7010,7010,149
|
|
20230705,132700,597162100,7010,7010,7010,7010,117
|
|
20230705,132600,596341930,7000,7000,7000,7000,117
|
|
20230705,132500,595522930,7010,7020,7020,7010,114
|
|
20230705,132400,594723780,7000,7000,7010,7000,302
|
|
20230705,132300,592608350,7000,7010,7010,7000,2519
|
|
20230705,132200,574957850,7010,7010,7010,7010,119
|
|
20230705,132100,574123660,7020,7010,7020,7010,253
|
|
20230705,132000,572348760,7010,7010,7010,7010,117
|
|
20230705,131900,571528590,7040,7030,7040,7010,118
|
|
20230705,131800,570701360,7040,7020,7040,7010,237
|
|
20230705,131700,569037640,7010,7010,7010,7010,304
|
|
20230705,131600,566906600,7010,7010,7010,7010,117
|
|
20230705,131500,566086430,7010,7010,7010,7010,190
|
|
20230705,131400,564754530,7010,7010,7010,7010,146
|
|
20230705,131300,563731070,7010,7020,7020,7010,170
|
|
20230705,131200,562538710,7030,7030,7030,7020,278
|
|
20230705,131100,560586040,7020,7030,7030,7020,193
|
|
20230705,131000,559231170,7020,7020,7020,7020,119
|
|
20230705,130900,558395790,7030,7020,7030,7020,122
|
|
20230705,130800,557539300,7030,7020,7030,7020,120
|
|
20230705,130700,556696890,7010,7010,7010,7010,116
|
|
20230705,130600,555883730,7010,7030,7030,7010,132
|
|
20230705,130500,554958110,7030,7020,7030,7010,329
|
|
20230705,130400,552649690,7010,7010,7010,7010,117
|
|
20230705,130300,551829520,7010,7010,7010,7010,117
|
|
20230705,130200,551009350,7010,7010,7020,7010,140
|
|
20230705,130100,550027750,7020,7010,7030,7010,209
|
|
20230705,130000,548561720,7030,7030,7030,7030,13
|
|
20230705,125900,548470330,7010,7020,7030,7010,338
|
|
20230705,125800,546098630,7010,7010,7010,7010,117
|
|
20230705,125700,545278460,7020,7020,7020,7020,227
|
|
20230705,125600,543684920,7020,7030,7040,7020,164
|
|
20230705,125500,542532120,7030,7020,7030,7020,158
|
|
20230705,125400,541422950,7020,7010,7020,7010,146
|
|
20230705,125300,540399200,7030,7020,7030,7020,340
|
|
20230705,125200,538012390,7020,7030,7030,7020,165
|
|
20230705,125100,536853470,7030,7030,7030,7030,70
|
|
20230705,125000,536361370,7030,7030,7030,7030,116
|
|
20230705,124900,535545890,7030,7030,7030,7030,116
|
|
20230705,124800,534730410,7040,7040,7040,7030,161
|
|
20230705,124700,533598550,7030,7010,7030,7010,298
|
|
20230705,124600,531507200,7010,7020,7020,7010,118
|
|
20230705,124500,530680010,7010,7000,7010,7000,190
|
|
20230705,124400,529349280,7000,7000,7000,7000,317
|
|
20230705,124300,527130280,7040,7010,7040,7010,875
|
|
20230705,124200,520995800,7010,7000,7010,7000,249
|
|
20230705,124100,519251470,7000,7000,7000,7000,117
|
|
20230705,124000,518432470,7000,7010,7010,7000,539
|
|
20230705,123900,514655540,7010,7010,7010,7010,117
|
|
20230705,123800,513835370,7010,7020,7020,7010,127
|
|
20230705,123700,512945000,7020,7010,7020,7000,477
|
|
20230705,123600,509599880,7000,7000,7000,7000,116
|
|
20230705,123500,508787880,7020,7000,7020,7000,136
|
|
20230705,123400,507835480,7020,7010,7020,7010,42
|
|
20230705,123300,507541050,7000,7000,7000,7000,117
|
|
20230705,123200,506722050,7040,6990,7040,6990,1173
|
|
20230705,123100,498510990,6990,7000,7000,6990,117
|
|
20230705,123000,497692510,7000,7010,7010,7000,117
|
|
20230705,122900,496873500,7000,6980,7010,6980,892
|
|
20230705,122800,490632490,6990,6990,6990,6970,286
|
|
20230705,122700,488635690,6970,6970,6970,6970,117
|
|
20230705,122600,487820200,7000,6990,7000,6990,130
|
|
20230705,122500,486911490,6970,6980,6980,6970,389
|
|
20230705,122400,484197440,7000,7000,7000,6980,1140
|
|
20230705,122300,476221130,7000,7010,7010,7000,528
|
|
20230705,122200,472525060,7010,7010,7010,7000,127
|
|
20230705,122100,471634800,7010,7010,7010,7010,212
|
|
20230705,122000,470148680,7010,7020,7020,7010,2519
|
|
20230705,121900,452478930,7030,7030,7030,7030,1209
|
|
20230705,121800,443979660,7030,7030,7030,7030,116
|
|
20230705,121700,443164180,7030,7030,7030,7030,88
|
|
20230705,121600,442545540,7040,7050,7050,7040,213
|
|
20230705,121500,441046010,7040,7040,7050,7040,238
|
|
20230705,121400,439370480,7040,7040,7050,7040,246
|
|
20230705,121300,437638430,7040,7040,7040,7040,116
|
|
20230705,121200,436821790,7040,7040,7040,7040,116
|
|
20230705,121100,436005150,7050,7040,7050,7040,147
|
|
20230705,121000,434969970,7050,7040,7050,7040,140
|
|
20230705,120900,433984140,7050,7050,7050,7050,11
|
|
20230705,120800,433906590,7040,7050,7050,7040,198
|
|
20230705,120700,432511860,7050,7040,7050,7040,200
|
|
20230705,120600,431103850,7040,7050,7050,7040,222
|
|
20230705,120500,429540550,7040,7050,7050,7040,118
|
|
20230705,120400,428709820,7040,7030,7040,7030,618
|
|
20230705,120300,424360900,7030,7030,7030,7030,116
|
|
20230705,120200,423545420,7040,7030,7040,7030,138
|
|
20230705,120100,422575060,7030,7030,7030,7030,117
|
|
20230705,120000,421752550,7040,7040,7040,7040,285
|
|
20230705,115900,419746150,7030,7030,7030,7030,117
|
|
20230705,115800,418923640,7030,7030,7030,7030,417
|
|
20230705,115700,415992130,7030,7040,7040,7030,217
|
|
20230705,115600,414465620,7030,7030,7040,7030,344
|
|
20230705,115500,412046800,7030,7040,7040,7030,458
|
|
20230705,115400,408823650,7040,7050,7050,7040,128
|
|
20230705,115300,407922280,7050,7060,7060,7050,939
|
|
20230705,115200,401300230,7070,7060,7070,7060,33
|
|
20230705,115100,401067200,7060,7060,7060,7060,176
|
|
20230705,115000,399824640,7060,7060,7060,7060,117
|
|
20230705,114900,398998620,7060,7060,7070,7060,342
|
|
20230705,114800,396583990,7050,7060,7060,7050,154
|
|
20230705,114700,395497910,7060,7060,7060,7050,479
|
|
20230705,114600,392117440,7050,7050,7050,7050,617
|
|
20230705,114500,387767590,7060,7060,7060,7060,181
|
|
20230705,114400,386489730,7060,7070,7070,7060,117
|
|
20230705,114300,385663320,7070,7070,7070,7070,658
|
|
20230705,114200,381011260,7080,7080,7080,7080,173
|
|
20230705,114100,379786420,7080,7080,7080,7080,256
|
|
20230705,114000,377973940,7080,7090,7090,7080,1876
|
|
20230705,113900,364684760,7090,7090,7090,7090,176
|
|
20230705,113800,363436920,7090,7090,7090,7090,176
|
|
20230705,113700,362189080,7090,7090,7090,7090,182
|
|
20230705,113600,360898700,7100,7090,7100,7090,180
|
|
20230705,113500,359622450,7090,7090,7090,7090,175
|
|
20230705,113400,358381700,7090,7090,7090,7090,171
|
|
20230705,113300,357169310,7090,7090,7090,7090,117
|
|
20230705,113200,356339780,7090,7110,7110,7090,3170
|
|
20230705,113100,333823030,7120,7120,7120,7120,103
|
|
20230705,113000,333089670,7120,7120,7120,7120,290
|
|
20230705,112900,331024870,7120,7120,7120,7120,181
|
|
20230705,112800,329736150,7120,7120,7120,7120,174
|
|
20230705,112700,328497270,7130,7120,7130,7120,207
|
|
20230705,112600,327023130,7120,7120,7120,7120,381
|
|
20230705,112500,324310410,7120,7120,7120,7120,62
|
|
20230705,112400,323868970,7120,7120,7120,7120,116
|
|
20230705,112300,323043050,7120,7120,7120,7120,117
|
|
20230705,112200,322210010,7120,7120,7120,7120,116
|
|
20230705,112100,321384090,7120,7120,7120,7120,117
|
|
20230705,112000,320551050,7110,7130,7130,7110,118
|
|
20230705,111900,319712050,7120,7110,7120,7110,510
|
|
20230705,111800,316085170,7100,7100,7100,7100,117
|
|
20230705,111700,315254470,7100,7100,7100,7100,117
|
|
20230705,111600,314423770,7110,7110,7120,7110,212
|
|
20230705,111500,312916440,7110,7110,7110,7110,206
|
|
20230705,111400,311451780,7100,7110,7110,7100,128
|
|
20230705,111300,310542870,7100,7110,7110,7100,127
|
|
20230705,111200,309641070,7100,7100,7100,7100,117
|
|
20230705,111100,308810370,7120,7110,7120,7100,428
|
|
20230705,111000,305768060,7110,7100,7110,7100,212
|
|
20230705,110900,304262550,7100,7100,7110,7100,166
|
|
20230705,110800,303083850,7110,7100,7110,7100,183
|
|
20230705,110700,301784540,7100,7120,7120,7100,1088
|
|
20230705,110600,294049330,7120,7110,7120,7110,122
|
|
20230705,110500,293181860,7110,7120,7120,7110,125
|
|
20230705,110400,292293060,7120,7120,7120,7120,218
|
|
20230705,110300,290740900,7120,7120,7120,7120,262
|
|
20230705,110200,288875460,7120,7120,7120,7120,262
|
|
20230705,110100,287010020,7120,7120,7120,7120,178
|
|
20230705,110000,285742660,7120,7130,7130,7120,127
|
|
20230705,105900,284838320,7120,7120,7120,7120,117
|
|
20230705,105800,284005280,7130,7120,7130,7120,2267
|
|
20230705,105700,267862740,7120,7120,7120,7120,178
|
|
20230705,105600,266595380,7120,7120,7120,7120,57
|
|
20230705,105500,266189540,7120,7120,7120,7120,116
|
|
20230705,105400,265363620,7130,7130,7130,7130,1324
|
|
20230705,105300,255923500,7130,7130,7130,7130,325
|
|
20230705,105200,253606250,7130,7130,7130,7130,208
|
|
20230705,105100,252123210,7130,7130,7130,7130,153
|
|
20230705,105000,251032320,7130,7130,7130,7130,245
|
|
20230705,104900,249285470,7140,7130,7140,7130,167
|
|
20230705,104800,248094260,7140,7140,7140,7140,145
|
|
20230705,104700,247058960,7150,7150,7150,7150,299
|
|
20230705,104600,244921110,7150,7150,7150,7150,0
|
|
20230705,104500,244921110,7150,7150,7150,7150,117
|
|
20230705,104400,244084560,7150,7150,7150,7150,147
|
|
20230705,104300,243033510,7160,7170,7180,7160,588
|
|
20230705,104200,238818410,7160,7170,7170,7160,137
|
|
20230705,104100,237837290,7170,7150,7170,7150,614
|
|
20230705,104000,233442210,7160,7150,7160,7150,265
|
|
20230705,103900,231547450,7140,7140,7140,7140,256
|
|
20230705,103800,229719610,7140,7140,7140,7140,117
|
|
20230705,103700,228884230,7140,7140,7140,7140,400
|
|
20230705,103600,226028230,7140,7140,7140,7140,116
|
|
20230705,103500,225199990,7140,7130,7150,7130,393
|
|
20230705,103400,222394530,7130,7130,7130,7130,180
|
|
20230705,103300,221111130,7130,7130,7130,7130,117
|
|
20230705,103200,220276920,7130,7130,7130,7130,162
|
|
20230705,103100,219121860,7130,7140,7140,7130,129
|
|
20230705,103000,218201500,7150,7140,7150,7140,135
|
|
20230705,102900,217237420,7150,7130,7150,7130,535
|
|
20230705,102800,213419260,7130,7130,7130,7130,117
|
|
20230705,102700,212585050,7130,7130,7130,7130,0
|
|
20230705,102600,212585050,7130,7130,7130,7130,117
|
|
20230705,102500,211750840,7130,7130,7130,7130,196
|
|
20230705,102400,210353360,7130,7130,7130,7130,273
|
|
20230705,102300,208406870,7140,7160,7160,7140,3266
|
|
20230705,102200,185030130,7160,7160,7160,7160,117
|
|
20230705,102100,184192410,7160,7160,7160,7160,117
|
|
20230705,102000,183354690,7170,7160,7170,7160,118
|
|
20230705,101900,182509800,7170,7160,7170,7160,437
|
|
20230705,101800,179378680,7160,7160,7160,7160,203
|
|
20230705,101700,177925200,7160,7160,7160,7160,117
|
|
20230705,101600,177087480,7160,7160,7160,7160,116
|
|
20230705,101500,176256920,7160,7200,7200,7160,118
|
|
20230705,101400,175412000,7180,7170,7200,7160,619
|
|
20230705,101300,170971510,7170,7170,7170,7170,352
|
|
20230705,101200,168447670,7170,7170,7170,7170,357
|
|
20230705,101100,165887980,7170,7170,7170,7170,117
|
|
20230705,101000,165049090,7170,7170,7170,7170,117
|
|
20230705,100900,164210200,7180,7170,7180,7170,237
|
|
20230705,100800,162510900,7170,7170,7170,7170,122
|
|
20230705,100700,161636160,7170,7170,7170,7170,214
|
|
20230705,100600,160101780,7170,7170,7170,7170,117
|
|
20230705,100500,159262890,7170,7170,7170,7170,116
|
|
20230705,100400,158431170,7170,7170,7170,7170,217
|
|
20230705,100300,156875280,7170,7170,7170,7170,117
|
|
20230705,100200,156036390,7170,7170,7180,7170,222
|
|
20230705,100100,154444140,7170,7170,7170,7170,135
|
|
20230705,100000,153476190,7200,7160,7200,7160,3349
|
|
20230705,095900,129434070,7180,7160,7180,7160,118
|
|
20230705,095800,128589170,7160,7170,7170,7160,466
|
|
20230705,095700,125251720,7170,7170,7180,7170,129
|
|
20230705,095600,124326780,7170,7180,7180,7160,132
|
|
20230705,095500,123381500,7160,7170,7170,7160,397
|
|
20230705,095400,120536170,7170,7160,7170,7160,127
|
|
20230705,095300,119626750,7160,7180,7180,7160,624
|
|
20230705,095200,115158890,7170,7170,7170,7160,252
|
|
20230705,095100,113353220,7180,7160,7180,7160,118
|
|
20230705,095000,112508320,7170,7160,7170,7160,366
|
|
20230705,094900,109885270,7160,7160,7170,7160,245
|
|
20230705,094800,108131020,7160,7160,7160,7160,117
|
|
20230705,094700,107293300,7160,7160,7160,7160,116
|
|
20230705,094600,106462740,7200,7170,7200,7160,431
|
|
20230705,094500,103371220,7180,7180,7180,7160,148
|
|
20230705,094400,102310920,7170,7160,7170,7160,198
|
|
20230705,094300,100892730,7150,7150,7170,7150,794
|
|
20230705,094200,95206130,7150,7180,7180,7150,861
|
|
20230705,094100,89028940,7180,7200,7200,7180,2831
|
|
20230705,094000,68652060,7200,7200,7200,7200,117
|
|
20230705,093900,67809660,7210,7210,7210,7210,0
|
|
20230705,093800,67809660,7210,7240,7240,7210,119
|
|
20230705,093700,66951630,7220,7230,7250,7220,1044
|
|
20230705,093600,59413910,7250,7220,7250,7220,459
|
|
20230705,093500,56099900,7220,7220,7220,7220,266
|
|
20230705,093400,54179380,7210,7210,7210,7210,117
|
|
20230705,093300,53335810,7210,7210,7210,7210,117
|
|
20230705,093200,52492240,7250,7240,7250,7210,121
|
|
20230705,093100,51619640,7210,7210,7210,7210,166
|
|
20230705,093000,50422780,7200,7200,7200,7200,0
|
|
20230705,092900,50422780,7200,7200,7200,7200,100
|
|
20230705,092800,49702780,7250,7250,7250,7250,0
|
|
20230705,092700,49702780,7250,7250,7250,7250,0
|
|
20230705,092600,49702780,7250,7250,7250,7250,0
|
|
20230705,092500,49702780,7250,7230,7250,7230,2
|
|
20230705,092400,49688300,7250,7220,7250,7200,102
|
|
20230705,092300,48953820,7250,7250,7250,7210,3
|
|
20230705,092200,48932110,7200,7240,7250,7200,200
|
|
20230705,092100,47487210,7200,7200,7200,7200,0
|
|
20230705,092000,47487210,7200,7200,7200,7200,0
|
|
20230705,091900,47487210,7200,7200,7200,7200,0
|
|
20230705,091800,47487210,7200,7200,7220,7200,4493
|
|
20230705,091700,15059150,7220,7220,7220,7220,0
|
|
20230705,091600,15059150,7220,7220,7220,7220,0
|
|
20230705,091500,15059150,7220,7220,7220,7220,1
|
|
20230705,091400,15051930,7220,7220,7220,7220,1
|
|
20230705,091300,15044710,7220,7220,7220,7220,0
|
|
20230705,091200,15044710,7220,7210,7220,7210,6
|
|
20230705,091100,15001440,7220,7210,7220,7210,105
|
|
20230705,091000,14244380,7220,7220,7220,7220,11
|
|
20230705,090900,14164960,7230,7230,7230,7230,10
|
|
20230705,090800,14092660,7230,7230,7230,7230,24
|
|
20230705,090700,13919140,7220,7210,7220,7210,237
|
|
20230705,090600,12208100,7170,7170,7170,7170,10
|
|
20230705,090500,12136400,7160,7160,7160,7160,0
|
|
20230705,090400,12136400,7160,7160,7160,7160,0
|
|
20230705,090300,12136400,7160,7160,7160,7160,0
|
|
20230705,090200,12136400,7160,7220,7220,7160,65
|
|
20230705,090100,11670940,7160,7170,7170,7160,1324
|
|
20230705,090000,2190960,7160,7160,7160,7160,306
|