582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183900,2336768500,514000,514000,514000,514000,125
|
|
20230703,183800,2336768500,514000,514000,514000,514000,0
|
|
20230703,183700,2336768500,514000,514000,514000,514000,0
|
|
20230703,183600,2336768500,514000,514000,514000,514000,0
|
|
20230703,183500,2336768500,514000,514000,514000,514000,0
|
|
20230703,183400,2336768500,514000,514000,514000,514000,0
|
|
20230703,183300,2336768500,514000,514000,514000,514000,0
|
|
20230703,183200,2336768500,514000,514000,514000,514000,0
|
|
20230703,183100,2336768500,514000,514000,514000,514000,0
|
|
20230703,183000,2336768500,514000,514000,514000,514000,0
|
|
20230703,182900,2336768500,514000,514000,514000,514000,0
|
|
20230703,182800,2336768500,514000,514000,514000,514000,0
|
|
20230703,182700,2336768500,514000,514000,514000,514000,0
|
|
20230703,182600,2336768500,514000,514000,514000,514000,0
|
|
20230703,182500,2336768500,514000,514000,514000,514000,0
|
|
20230703,182400,2336768500,514000,514000,514000,514000,0
|
|
20230703,182300,2336768500,514000,514000,514000,514000,0
|
|
20230703,182200,2336768500,514000,514000,514000,514000,0
|
|
20230703,182100,2336768500,514000,514000,514000,514000,0
|
|
20230703,182000,2336768500,514000,514000,514000,514000,0
|
|
20230703,181900,2336768500,514000,514000,514000,514000,0
|
|
20230703,181800,2336768500,514000,514000,514000,514000,0
|
|
20230703,181700,2336768500,514000,514000,514000,514000,0
|
|
20230703,181600,2336768500,514000,514000,514000,514000,0
|
|
20230703,181500,2336768500,514000,514000,514000,514000,0
|
|
20230703,181400,2336768500,514000,514000,514000,514000,0
|
|
20230703,181300,2336768500,514000,514000,514000,514000,0
|
|
20230703,181200,2336768500,514000,514000,514000,514000,0
|
|
20230703,181100,2336768500,514000,514000,514000,514000,0
|
|
20230703,181000,2336768500,514000,514000,514000,514000,0
|
|
20230703,180900,2336768500,514000,514000,514000,514000,125
|
|
20230703,180800,2336768500,514000,514000,514000,514000,0
|
|
20230703,180700,2336768500,514000,514000,514000,514000,0
|
|
20230703,180600,2336768500,514000,514000,514000,514000,0
|
|
20230703,180500,2336768500,514000,514000,514000,514000,0
|
|
20230703,180400,2336768500,514000,514000,514000,514000,0
|
|
20230703,180300,2336768500,514000,514000,514000,514000,0
|
|
20230703,180200,2336768500,514000,514000,514000,514000,0
|
|
20230703,180100,2336768500,514000,514000,514000,514000,0
|
|
20230703,180000,2336768500,514000,514000,514000,514000,0
|
|
20230703,175900,2336768500,514000,514000,514000,514000,0
|
|
20230703,175800,2336768500,514000,514000,514000,514000,0
|
|
20230703,175700,2336768500,514000,514000,514000,514000,0
|
|
20230703,175600,2336768500,514000,514000,514000,514000,0
|
|
20230703,175500,2336768500,514000,514000,514000,514000,0
|
|
20230703,175400,2336768500,514000,514000,514000,514000,0
|
|
20230703,175300,2336768500,514000,514000,514000,514000,0
|
|
20230703,175200,2336768500,514000,514000,514000,514000,0
|
|
20230703,175100,2336768500,514000,514000,514000,514000,0
|
|
20230703,175000,2336768500,514000,514000,514000,514000,0
|
|
20230703,174900,2336768500,514000,514000,514000,514000,0
|
|
20230703,174800,2336768500,514000,514000,514000,514000,0
|
|
20230703,174700,2336768500,514000,514000,514000,514000,0
|
|
20230703,174600,2336768500,514000,514000,514000,514000,0
|
|
20230703,174500,2336768500,514000,514000,514000,514000,0
|
|
20230703,174400,2336768500,514000,514000,514000,514000,0
|
|
20230703,174300,2336768500,514000,514000,514000,514000,0
|
|
20230703,174200,2336768500,514000,514000,514000,514000,0
|
|
20230703,174100,2336768500,514000,514000,514000,514000,0
|
|
20230703,174000,2336768500,514000,514000,514000,514000,0
|
|
20230703,173900,2336768500,514000,514000,514000,514000,125
|
|
20230703,173800,2336768500,514000,514000,514000,514000,0
|
|
20230703,173700,2336768500,514000,514000,514000,514000,0
|
|
20230703,173600,2336768500,514000,514000,514000,514000,0
|
|
20230703,173500,2336768500,514000,514000,514000,514000,0
|
|
20230703,173400,2336768500,514000,514000,514000,514000,0
|
|
20230703,173300,2336768500,514000,514000,514000,514000,0
|
|
20230703,173200,2336768500,514000,514000,514000,514000,0
|
|
20230703,173100,2336768500,514000,514000,514000,514000,0
|
|
20230703,173000,2336768500,514000,514000,514000,514000,0
|
|
20230703,172900,2336768500,514000,514000,514000,514000,0
|
|
20230703,172800,2336768500,514000,514000,514000,514000,0
|
|
20230703,172700,2336768500,514000,514000,514000,514000,0
|
|
20230703,172600,2336768500,514000,514000,514000,514000,0
|
|
20230703,172500,2336768500,514000,514000,514000,514000,0
|
|
20230703,172400,2336768500,514000,514000,514000,514000,0
|
|
20230703,172300,2336768500,514000,514000,514000,514000,0
|
|
20230703,172200,2336768500,514000,514000,514000,514000,0
|
|
20230703,172100,2336768500,514000,514000,514000,514000,0
|
|
20230703,172000,2336768500,514000,514000,514000,514000,0
|
|
20230703,171900,2336768500,514000,514000,514000,514000,0
|
|
20230703,171800,2336768500,514000,514000,514000,514000,0
|
|
20230703,171700,2336768500,514000,514000,514000,514000,0
|
|
20230703,171600,2336768500,514000,514000,514000,514000,0
|
|
20230703,171500,2336768500,514000,514000,514000,514000,0
|
|
20230703,171400,2336768500,514000,514000,514000,514000,0
|
|
20230703,171300,2336768500,514000,514000,514000,514000,0
|
|
20230703,171200,2336768500,514000,514000,514000,514000,0
|
|
20230703,171100,2336768500,514000,514000,514000,514000,0
|
|
20230703,171000,2336768500,514000,514000,514000,514000,0
|
|
20230703,170900,2336768500,514000,514000,514000,514000,125
|
|
20230703,170800,2336768500,514000,514000,514000,514000,0
|
|
20230703,170700,2336768500,514000,514000,514000,514000,0
|
|
20230703,170600,2336768500,514000,514000,514000,514000,0
|
|
20230703,170500,2336768500,514000,514000,514000,514000,0
|
|
20230703,170400,2336768500,514000,514000,514000,514000,0
|
|
20230703,170300,2336768500,514000,514000,514000,514000,0
|
|
20230703,170200,2336768500,514000,514000,514000,514000,0
|
|
20230703,170100,2336768500,514000,514000,514000,514000,0
|
|
20230703,170000,2336768500,514000,514000,514000,514000,0
|
|
20230703,165900,2336768500,514000,514000,514000,514000,0
|
|
20230703,165800,2336768500,514000,514000,514000,514000,0
|
|
20230703,165700,2336768500,514000,514000,514000,514000,0
|
|
20230703,165600,2336768500,514000,514000,514000,514000,0
|
|
20230703,165500,2336768500,514000,514000,514000,514000,0
|
|
20230703,165400,2336768500,514000,514000,514000,514000,0
|
|
20230703,165300,2336768500,514000,514000,514000,514000,0
|
|
20230703,165200,2336768500,514000,514000,514000,514000,0
|
|
20230703,165100,2336768500,514000,514000,514000,514000,0
|
|
20230703,165000,2336768500,514000,514000,514000,514000,0
|
|
20230703,164900,2336768500,514000,514000,514000,514000,0
|
|
20230703,164800,2336768500,514000,514000,514000,514000,0
|
|
20230703,164700,2336768500,514000,514000,514000,514000,0
|
|
20230703,164600,2336768500,514000,514000,514000,514000,0
|
|
20230703,164500,2336768500,514000,514000,514000,514000,0
|
|
20230703,164400,2336768500,514000,514000,514000,514000,0
|
|
20230703,164300,2336768500,514000,514000,514000,514000,0
|
|
20230703,164200,2336768500,514000,514000,514000,514000,0
|
|
20230703,164100,2336768500,514000,514000,514000,514000,0
|
|
20230703,164000,2336768500,514000,514000,514000,514000,0
|
|
20230703,163900,2336768500,514000,514000,514000,514000,125
|
|
20230703,163800,2336768500,514000,514000,514000,514000,0
|
|
20230703,163700,2336768500,514000,514000,514000,514000,0
|
|
20230703,163600,2336768500,514000,514000,514000,514000,0
|
|
20230703,163500,2336768500,514000,514000,514000,514000,0
|
|
20230703,163400,2336768500,514000,514000,514000,514000,0
|
|
20230703,163300,2336768500,514000,514000,514000,514000,0
|
|
20230703,163200,2336768500,514000,514000,514000,514000,0
|
|
20230703,163100,2336768500,514000,514000,514000,514000,0
|
|
20230703,163000,2336768500,514000,514000,514000,514000,0
|
|
20230703,162900,2336768500,514000,514000,514000,514000,0
|
|
20230703,162800,2336768500,514000,514000,514000,514000,0
|
|
20230703,162700,2336768500,514000,514000,514000,514000,0
|
|
20230703,162600,2336768500,514000,514000,514000,514000,0
|
|
20230703,162500,2336768500,514000,514000,514000,514000,0
|
|
20230703,162400,2336768500,514000,514000,514000,514000,0
|
|
20230703,162300,2336768500,514000,514000,514000,514000,0
|
|
20230703,162200,2336768500,514000,514000,514000,514000,0
|
|
20230703,162100,2336768500,514000,514000,514000,514000,0
|
|
20230703,162000,2336768500,514000,514000,514000,514000,0
|
|
20230703,161900,2336768500,514000,514000,514000,514000,0
|
|
20230703,161800,2336768500,514000,514000,514000,514000,0
|
|
20230703,161700,2336768500,514000,514000,514000,514000,0
|
|
20230703,161600,2336768500,514000,514000,514000,514000,0
|
|
20230703,161500,2336768500,514000,514000,514000,514000,0
|
|
20230703,161400,2336768500,514000,514000,514000,514000,0
|
|
20230703,161300,2336768500,514000,514000,514000,514000,0
|
|
20230703,161200,2336768500,514000,514000,514000,514000,0
|
|
20230703,161100,2336768500,514000,514000,514000,514000,0
|
|
20230703,161000,2336768500,514000,514000,514000,514000,0
|
|
20230703,160900,2336768500,514000,514000,514000,514000,125
|
|
20230703,160800,2336768500,514000,514000,514000,514000,0
|
|
20230703,160700,2336768500,514000,514000,514000,514000,0
|
|
20230703,160600,2336768500,514000,514000,514000,514000,0
|
|
20230703,160500,2336768500,514000,514000,514000,514000,0
|
|
20230703,160400,2336768500,514000,514000,514000,514000,0
|
|
20230703,160300,2336768500,514000,514000,514000,514000,0
|
|
20230703,160200,2336768500,514000,514000,514000,514000,0
|
|
20230703,160100,2336768500,514000,514000,514000,514000,0
|
|
20230703,160000,2336768500,514000,514000,514000,514000,0
|
|
20230703,155900,2336768500,514000,514000,514000,514000,0
|
|
20230703,155800,2336768500,514000,514000,514000,514000,0
|
|
20230703,155700,2336768500,514000,514000,514000,514000,0
|
|
20230703,155600,2336768500,514000,514000,514000,514000,0
|
|
20230703,155500,2336768500,514000,514000,514000,514000,0
|
|
20230703,155400,2336768500,514000,514000,514000,514000,0
|
|
20230703,155300,2336768500,514000,514000,514000,514000,0
|
|
20230703,155200,2336768500,514000,514000,514000,514000,0
|
|
20230703,155100,2336768500,514000,514000,514000,514000,0
|
|
20230703,155000,2336768500,514000,514000,514000,514000,0
|
|
20230703,154900,2336768500,514000,514000,514000,514000,0
|
|
20230703,154800,2336768500,514000,514000,514000,514000,0
|
|
20230703,154700,2336768500,514000,514000,514000,514000,0
|
|
20230703,154600,2336768500,514000,514000,514000,514000,0
|
|
20230703,154500,2336768500,514000,514000,514000,514000,0
|
|
20230703,154400,2336768500,514000,514000,514000,514000,0
|
|
20230703,154300,2336768500,514000,514000,514000,514000,0
|
|
20230703,154200,2336768500,514000,514000,514000,514000,0
|
|
20230703,154100,2336768500,514000,514000,514000,514000,0
|
|
20230703,154000,2336768500,514000,514000,514000,514000,0
|
|
20230703,153900,2336768500,514000,514000,514000,514000,125
|
|
20230703,153800,2336768500,514000,514000,514000,514000,0
|
|
20230703,153700,2336768500,514000,514000,514000,514000,0
|
|
20230703,153600,2336768500,514000,514000,514000,514000,0
|
|
20230703,153500,2336768500,514000,514000,514000,514000,0
|
|
20230703,153400,2336768500,514000,514000,514000,514000,0
|
|
20230703,153300,2336768500,514000,514000,514000,514000,0
|
|
20230703,153200,2336768500,514000,514000,514000,514000,0
|
|
20230703,153100,2336768500,514000,514000,514000,514000,0
|
|
20230703,153000,2336768500,514000,514000,514000,514000,125
|
|
20230703,152900,2272518500,514000,514000,514000,514000,0
|
|
20230703,152800,2272518500,514000,514000,514000,514000,0
|
|
20230703,152700,2272518500,514000,514000,514000,514000,0
|
|
20230703,152600,2272518500,514000,514000,514000,514000,0
|
|
20230703,152500,2272518500,514000,514000,514000,514000,0
|
|
20230703,152400,2272518500,514000,514000,514000,514000,0
|
|
20230703,152300,2272518500,514000,514000,514000,514000,0
|
|
20230703,152200,2272518500,514000,514000,514000,514000,0
|
|
20230703,152100,2272518500,514000,514000,514000,514000,0
|
|
20230703,152000,2272518500,514000,514000,514000,514000,0
|
|
20230703,151900,2272518500,514000,511000,514000,511000,7
|
|
20230703,151800,2268938500,511000,511000,511000,511000,0
|
|
20230703,151700,2268938500,511000,511000,511000,511000,4
|
|
20230703,151600,2266894500,512000,512000,512000,512000,2
|
|
20230703,151500,2265870500,512000,511000,512000,510000,20
|
|
20230703,151400,2255636500,510000,511000,511000,510000,3
|
|
20230703,151300,2254105500,511000,511000,511000,511000,1
|
|
20230703,151200,2253594500,510000,510000,510000,510000,1
|
|
20230703,151100,2253084500,510000,510000,510000,510000,2
|
|
20230703,151000,2252064500,510000,511000,511000,510000,6
|
|
20230703,150900,2249000500,511000,511000,511000,511000,6
|
|
20230703,150800,2245934500,512000,512000,512000,512000,1
|
|
20230703,150700,2245422500,510000,510000,510000,510000,0
|
|
20230703,150600,2245422500,510000,510000,510000,510000,0
|
|
20230703,150500,2245422500,510000,513000,513000,510000,2
|
|
20230703,150400,2244399500,509000,509000,509000,509000,0
|
|
20230703,150300,2244399500,509000,510000,510000,509000,30
|
|
20230703,150200,2229128500,510000,510000,510000,510000,10
|
|
20230703,150100,2224028500,510000,512000,512000,510000,42
|
|
20230703,150000,2202583500,513000,513000,513000,513000,3
|
|
20230703,145900,2201044500,513000,513000,513000,513000,0
|
|
20230703,145800,2201044500,513000,513000,513000,513000,2
|
|
20230703,145700,2200018500,513000,513000,513000,513000,6
|
|
20230703,145600,2196940500,513000,513000,513000,513000,0
|
|
20230703,145500,2196940500,513000,513000,513000,513000,0
|
|
20230703,145400,2196940500,513000,513000,513000,513000,2
|
|
20230703,145300,2195914500,513000,513000,513000,513000,0
|
|
20230703,145200,2195914500,513000,513000,513000,513000,2
|
|
20230703,145100,2194888500,514000,514000,514000,514000,2
|
|
20230703,145000,2193860500,513000,513000,513000,513000,0
|
|
20230703,144900,2193860500,513000,513000,513000,513000,2
|
|
20230703,144800,2192834500,513000,513000,513000,513000,0
|
|
20230703,144700,2192834500,513000,513000,513000,513000,0
|
|
20230703,144600,2192834500,513000,513000,513000,513000,1
|
|
20230703,144500,2192321500,514000,514000,514000,514000,0
|
|
20230703,144400,2192321500,514000,514000,514000,514000,2
|
|
20230703,144300,2191293500,515000,515000,515000,515000,0
|
|
20230703,144200,2191293500,515000,515000,515000,515000,0
|
|
20230703,144100,2191293500,515000,513000,515000,513000,4
|
|
20230703,144000,2189239500,513000,513000,513000,513000,1
|
|
20230703,143900,2188726500,514000,514000,514000,514000,0
|
|
20230703,143800,2188726500,514000,514000,514000,514000,0
|
|
20230703,143700,2188726500,514000,514000,514000,514000,1
|
|
20230703,143600,2188212500,513000,513000,513000,513000,1
|
|
20230703,143500,2187699500,513000,513000,513000,513000,2
|
|
20230703,143400,2186673500,514000,514000,514000,514000,0
|
|
20230703,143300,2186673500,514000,514000,514000,514000,0
|
|
20230703,143200,2186673500,514000,513000,514000,513000,8
|
|
20230703,143100,2182568500,513000,513000,513000,513000,2
|
|
20230703,143000,2181542500,513000,513000,513000,513000,2
|
|
20230703,142900,2180516500,514000,514000,514000,514000,2
|
|
20230703,142800,2179488500,515000,515000,515000,515000,31
|
|
20230703,142700,2163523500,515000,515000,515000,515000,7
|
|
20230703,142600,2159918500,515000,515000,515000,515000,0
|
|
20230703,142500,2159918500,515000,515000,515000,515000,0
|
|
20230703,142400,2159918500,515000,515000,515000,515000,2
|
|
20230703,142300,2158888500,516000,516000,516000,516000,0
|
|
20230703,142200,2158888500,516000,516000,516000,516000,1
|
|
20230703,142100,2158372500,516000,515000,516000,515000,5
|
|
20230703,142000,2155796500,515000,515000,515000,515000,0
|
|
20230703,141900,2155796500,515000,515000,515000,515000,0
|
|
20230703,141800,2155796500,515000,515000,515000,515000,2
|
|
20230703,141700,2154766500,515000,515000,515000,515000,70
|
|
20230703,141600,2118716500,515000,515000,515000,515000,29
|
|
20230703,141500,2103781500,515000,515000,515000,515000,3
|
|
20230703,141400,2102236500,516000,516000,516000,516000,0
|
|
20230703,141300,2102236500,516000,516000,516000,516000,1
|
|
20230703,141200,2101720500,516000,516000,516000,516000,0
|
|
20230703,141100,2101720500,516000,516000,516000,516000,0
|
|
20230703,141000,2101720500,516000,516000,516000,516000,12
|
|
20230703,140900,2095528500,516000,516000,516000,516000,3
|
|
20230703,140800,2093980500,516000,516000,516000,516000,0
|
|
20230703,140700,2093980500,516000,516000,516000,516000,0
|
|
20230703,140600,2093980500,516000,515000,516000,515000,2
|
|
20230703,140500,2092949500,516000,516000,516000,516000,1
|
|
20230703,140400,2092433500,516000,516000,516000,516000,0
|
|
20230703,140300,2092433500,516000,516000,516000,516000,1
|
|
20230703,140200,2091917500,516000,516000,516000,516000,1
|
|
20230703,140100,2091401500,516000,516000,516000,516000,0
|
|
20230703,140000,2091401500,516000,516000,516000,516000,0
|
|
20230703,135900,2091401500,516000,516000,516000,516000,2
|
|
20230703,135800,2090369500,516000,516000,516000,516000,0
|
|
20230703,135700,2090369500,516000,516000,516000,516000,5
|
|
20230703,135600,2087789500,516000,516000,516000,516000,2
|
|
20230703,135500,2086757500,516000,516000,516000,516000,0
|
|
20230703,135400,2086757500,516000,516000,516000,516000,0
|
|
20230703,135300,2086757500,516000,516000,516000,516000,2
|
|
20230703,135200,2085725500,516000,516000,516000,516000,0
|
|
20230703,135100,2085725500,516000,516000,516000,516000,0
|
|
20230703,135000,2085725500,516000,516000,516000,516000,2
|
|
20230703,134900,2084693500,516000,516000,516000,516000,0
|
|
20230703,134800,2084693500,516000,516000,516000,516000,10
|
|
20230703,134700,2079533500,516000,516000,516000,516000,0
|
|
20230703,134600,2079533500,516000,516000,516000,516000,11
|
|
20230703,134500,2073857500,516000,516000,516000,516000,3
|
|
20230703,134400,2072309500,516000,516000,516000,516000,11
|
|
20230703,134300,2066633500,515000,515000,515000,515000,0
|
|
20230703,134200,2066633500,515000,515000,515000,515000,2
|
|
20230703,134100,2065603500,516000,516000,516000,516000,2
|
|
20230703,134000,2064571500,515000,515000,515000,515000,0
|
|
20230703,133900,2064571500,515000,516000,516000,515000,3
|
|
20230703,133800,2063025500,515000,515000,515000,515000,0
|
|
20230703,133700,2063025500,515000,515000,515000,515000,2
|
|
20230703,133600,2061995500,515000,515000,515000,515000,0
|
|
20230703,133500,2061995500,515000,515000,515000,515000,0
|
|
20230703,133400,2061995500,515000,515000,515000,515000,2
|
|
20230703,133300,2060965500,516000,516000,516000,516000,0
|
|
20230703,133200,2060965500,516000,516000,516000,516000,10
|
|
20230703,133100,2055805500,516000,516000,516000,516000,3
|
|
20230703,133000,2054257500,516000,516000,516000,516000,0
|
|
20230703,132900,2054257500,516000,516000,516000,516000,2
|
|
20230703,132800,2053225500,516000,516000,516000,516000,0
|
|
20230703,132700,2053225500,516000,517000,517000,516000,72
|
|
20230703,132600,2016065500,518000,518000,518000,518000,1
|
|
20230703,132500,2015547500,517000,518000,518000,517000,11
|
|
20230703,132400,2009851500,518000,518000,518000,518000,1
|
|
20230703,132300,2009333500,517000,517000,517000,517000,2
|
|
20230703,132200,2008299500,518000,518000,518000,518000,0
|
|
20230703,132100,2008299500,518000,518000,518000,518000,0
|
|
20230703,132000,2008299500,518000,517000,518000,517000,2
|
|
20230703,131900,2007264500,518000,518000,518000,518000,0
|
|
20230703,131800,2007264500,518000,518000,518000,518000,1
|
|
20230703,131700,2006746500,517000,517000,517000,517000,23
|
|
20230703,131600,1994855500,516000,516000,516000,516000,0
|
|
20230703,131500,1994855500,516000,516000,516000,516000,0
|
|
20230703,131400,1994855500,516000,516000,516000,516000,3
|
|
20230703,131300,1993307500,517000,517000,517000,517000,0
|
|
20230703,131200,1993307500,517000,516000,517000,516000,8
|
|
20230703,131100,1989174500,516000,516000,516000,516000,4
|
|
20230703,131000,1987110500,516000,516000,516000,516000,1
|
|
20230703,130900,1986594500,516000,516000,516000,516000,2
|
|
20230703,130800,1985562500,516000,516000,516000,516000,0
|
|
20230703,130700,1985562500,516000,516000,516000,516000,0
|
|
20230703,130600,1985562500,516000,516000,516000,516000,4
|
|
20230703,130500,1983498500,515000,515000,515000,515000,0
|
|
20230703,130400,1983498500,515000,515000,515000,515000,0
|
|
20230703,130300,1983498500,515000,515000,515000,515000,2
|
|
20230703,130200,1982468500,516000,516000,516000,516000,7
|
|
20230703,130100,1978856500,516000,516000,516000,516000,1
|
|
20230703,130000,1978340500,516000,517000,517000,516000,3
|
|
20230703,125900,1976791500,516000,516000,516000,516000,15
|
|
20230703,125800,1969051500,515000,515000,515000,515000,3
|
|
20230703,125700,1967506500,515000,515000,515000,515000,0
|
|
20230703,125600,1967506500,515000,515000,515000,515000,0
|
|
20230703,125500,1967506500,515000,515000,515000,515000,3
|
|
20230703,125400,1965961500,515000,515000,515000,515000,19
|
|
20230703,125300,1956176500,514000,514000,514000,514000,0
|
|
20230703,125200,1956176500,514000,514000,514000,514000,2
|
|
20230703,125100,1955148500,514000,514000,514000,514000,1
|
|
20230703,125000,1954634500,514000,514000,514000,514000,0
|
|
20230703,124900,1954634500,514000,514000,514000,514000,2
|
|
20230703,124800,1953606500,515000,515000,515000,515000,0
|
|
20230703,124700,1953606500,515000,515000,515000,515000,1
|
|
20230703,124600,1953091500,515000,515000,515000,515000,25
|
|
20230703,124500,1940216500,515000,515000,515000,515000,0
|
|
20230703,124400,1940216500,515000,515000,515000,515000,30
|
|
20230703,124300,1924766500,516000,516000,516000,516000,0
|
|
20230703,124200,1924766500,516000,516000,516000,516000,4
|
|
20230703,124100,1922702500,516000,516000,516000,516000,2
|
|
20230703,124000,1921670500,517000,517000,517000,517000,15
|
|
20230703,123900,1913915500,516000,516000,516000,516000,18
|
|
20230703,123800,1904627500,516000,516000,516000,516000,2
|
|
20230703,123700,1903595500,516000,516000,516000,516000,0
|
|
20230703,123600,1903595500,516000,515000,516000,515000,66
|
|
20230703,123500,1869541500,516000,516000,516000,516000,1
|
|
20230703,123400,1869025500,515000,515000,515000,515000,0
|
|
20230703,123300,1869025500,515000,515000,515000,515000,2
|
|
20230703,123200,1867995500,516000,516000,516000,516000,1
|
|
20230703,123100,1867479500,515000,515000,515000,515000,0
|
|
20230703,123000,1867479500,515000,515000,515000,515000,7
|
|
20230703,122900,1863874500,515000,515000,515000,515000,1
|
|
20230703,122800,1863359500,515000,515000,515000,515000,0
|
|
20230703,122700,1863359500,515000,515000,515000,515000,2
|
|
20230703,122600,1862329500,515000,515000,515000,515000,0
|
|
20230703,122500,1862329500,515000,515000,515000,515000,1
|
|
20230703,122400,1861814500,515000,515000,515000,515000,3
|
|
20230703,122300,1860269500,515000,515000,515000,515000,0
|
|
20230703,122200,1860269500,515000,515000,515000,515000,2
|
|
20230703,122100,1859239500,515000,515000,515000,515000,0
|
|
20230703,122000,1859239500,515000,515000,515000,515000,6
|
|
20230703,121900,1856149500,515000,515000,515000,515000,8
|
|
20230703,121800,1852029500,515000,515000,515000,515000,17
|
|
20230703,121700,1843274500,515000,515000,515000,515000,10
|
|
20230703,121600,1838124500,515000,515000,515000,515000,2
|
|
20230703,121500,1837094500,515000,515000,515000,515000,0
|
|
20230703,121400,1837094500,515000,515000,515000,515000,0
|
|
20230703,121300,1837094500,515000,515000,515000,515000,2
|
|
20230703,121200,1836064500,515000,515000,515000,515000,0
|
|
20230703,121100,1836064500,515000,515000,515000,515000,3
|
|
20230703,121000,1834519500,515000,515000,515000,515000,16
|
|
20230703,120900,1826279500,515000,515000,515000,515000,0
|
|
20230703,120800,1826279500,515000,515000,515000,515000,5
|
|
20230703,120700,1823704500,515000,515000,515000,515000,4
|
|
20230703,120600,1821644500,515000,515000,515000,515000,0
|
|
20230703,120500,1821644500,515000,515000,515000,515000,2
|
|
20230703,120400,1820614500,515000,515000,515000,515000,2
|
|
20230703,120300,1819584500,515000,515000,515000,515000,6
|
|
20230703,120200,1816494500,513000,515000,516000,513000,33
|
|
20230703,120100,1799500500,515000,515000,515000,515000,1
|
|
20230703,120000,1798985500,515000,515000,515000,515000,0
|
|
20230703,115900,1798985500,515000,516000,516000,515000,3
|
|
20230703,115800,1797439500,515000,515000,515000,515000,0
|
|
20230703,115700,1797439500,515000,515000,515000,515000,2
|
|
20230703,115600,1796409500,515000,515000,515000,515000,0
|
|
20230703,115500,1796409500,515000,515000,515000,515000,30
|
|
20230703,115400,1780959500,514000,512000,515000,512000,33
|
|
20230703,115300,1763985500,512000,512000,512000,512000,0
|
|
20230703,115200,1763985500,512000,512000,512000,512000,0
|
|
20230703,115100,1763985500,512000,512000,512000,512000,0
|
|
20230703,115000,1763985500,512000,512000,512000,512000,12
|
|
20230703,114900,1757841500,511000,511000,511000,511000,0
|
|
20230703,114800,1757841500,511000,512000,512000,511000,8
|
|
20230703,114700,1753747500,512000,512000,512000,512000,0
|
|
20230703,114600,1753747500,512000,512000,512000,512000,5
|
|
20230703,114500,1751187500,512000,512000,512000,512000,1
|
|
20230703,114400,1750675500,512000,512000,512000,512000,1
|
|
20230703,114300,1750163500,512000,512000,512000,512000,0
|
|
20230703,114200,1750163500,512000,512000,512000,512000,0
|
|
20230703,114100,1750163500,512000,512000,512000,512000,1
|
|
20230703,114000,1749651500,511000,511000,511000,511000,3
|
|
20230703,113900,1748118500,512000,512000,512000,512000,0
|
|
20230703,113800,1748118500,512000,512000,512000,512000,3
|
|
20230703,113700,1746582500,511000,511000,511000,511000,2
|
|
20230703,113600,1745560500,512000,512000,512000,512000,0
|
|
20230703,113500,1745560500,512000,512000,512000,512000,0
|
|
20230703,113400,1745560500,512000,512000,512000,512000,0
|
|
20230703,113300,1745560500,512000,512000,512000,512000,0
|
|
20230703,113200,1745560500,512000,512000,512000,512000,12
|
|
20230703,113100,1739416500,512000,512000,512000,511000,32
|
|
20230703,113000,1723048500,511000,511000,511000,511000,0
|
|
20230703,112900,1723048500,511000,511000,511000,511000,0
|
|
20230703,112800,1723048500,511000,511000,511000,511000,1
|
|
20230703,112700,1722537500,512000,512000,512000,512000,3
|
|
20230703,112600,1721001500,512000,514000,514000,512000,9
|
|
20230703,112500,1716383500,512000,512000,512000,512000,0
|
|
20230703,112400,1716383500,512000,511000,512000,511000,21
|
|
20230703,112300,1705634500,512000,512000,512000,512000,1
|
|
20230703,112200,1705122500,510000,510000,510000,510000,0
|
|
20230703,112100,1705122500,510000,510000,510000,510000,0
|
|
20230703,112000,1705122500,510000,510000,510000,510000,11
|
|
20230703,111900,1699512500,510000,510000,510000,510000,0
|
|
20230703,111800,1699512500,510000,510000,510000,510000,4
|
|
20230703,111700,1697472500,509000,509000,509000,509000,0
|
|
20230703,111600,1697472500,509000,509000,509000,509000,19
|
|
20230703,111500,1687801500,509000,510000,510000,509000,12
|
|
20230703,111400,1681688500,510000,510000,510000,510000,0
|
|
20230703,111300,1681688500,510000,511000,511000,510000,3
|
|
20230703,111200,1680157500,511000,512000,512000,511000,16
|
|
20230703,111100,1671968500,512000,512000,512000,512000,1
|
|
20230703,111000,1671456500,511000,511000,511000,511000,17
|
|
20230703,110900,1662769500,510000,510000,510000,510000,3
|
|
20230703,110800,1661239500,510000,510000,510000,510000,6
|
|
20230703,110700,1658179500,510000,510000,510000,510000,0
|
|
20230703,110600,1658179500,510000,510000,510000,510000,14
|
|
20230703,110500,1651039500,509000,509000,509000,509000,3
|
|
20230703,110400,1649512500,509000,509000,509000,509000,1
|
|
20230703,110300,1649003500,509000,509000,509000,509000,0
|
|
20230703,110200,1649003500,509000,509000,509000,509000,2
|
|
20230703,110100,1647985500,509000,508000,509000,508000,38
|
|
20230703,110000,1628679500,507000,508000,508000,507000,46
|
|
20230703,105900,1605345500,508000,508000,508000,508000,0
|
|
20230703,105800,1605345500,508000,508000,508000,508000,0
|
|
20230703,105700,1605345500,508000,508000,508000,508000,0
|
|
20230703,105600,1605345500,508000,508000,508000,508000,3
|
|
20230703,105500,1603821500,508000,508000,508000,508000,0
|
|
20230703,105400,1603821500,508000,508000,508000,508000,0
|
|
20230703,105300,1603821500,508000,508000,508000,508000,0
|
|
20230703,105200,1603821500,508000,508000,508000,508000,2
|
|
20230703,105100,1602805500,508000,508000,508000,508000,12
|
|
20230703,105000,1596709500,509000,509000,509000,509000,2
|
|
20230703,104900,1595691500,510000,510000,510000,510000,2
|
|
20230703,104800,1594671500,510000,510000,510000,510000,0
|
|
20230703,104700,1594671500,510000,510000,510000,510000,0
|
|
20230703,104600,1594671500,510000,510000,510000,510000,10
|
|
20230703,104500,1589571500,510000,509000,512000,509000,113
|
|
20230703,104400,1531879500,509000,509000,509000,509000,5
|
|
20230703,104300,1529334500,509000,509000,509000,509000,11
|
|
20230703,104200,1523735500,508000,508000,508000,508000,2
|
|
20230703,104100,1522719500,508000,508000,508000,508000,0
|
|
20230703,104000,1522719500,508000,508000,508000,508000,24
|
|
20230703,103900,1510527500,507000,508000,508000,507000,4
|
|
20230703,103800,1508498500,508000,507000,508000,507000,3
|
|
20230703,103700,1506975500,507000,507000,507000,507000,1
|
|
20230703,103600,1506468500,507000,507000,507000,507000,0
|
|
20230703,103500,1506468500,507000,507000,507000,507000,21
|
|
20230703,103400,1495821500,506000,506000,506000,506000,1
|
|
20230703,103300,1495315500,506000,506000,506000,506000,12
|
|
20230703,103200,1489243500,505000,505000,505000,505000,0
|
|
20230703,103100,1489243500,505000,505000,505000,505000,2
|
|
20230703,103000,1488233500,505000,505000,505000,505000,0
|
|
20230703,102900,1488233500,505000,505000,505000,505000,0
|
|
20230703,102800,1488233500,505000,505000,505000,505000,2
|
|
20230703,102700,1487223500,505000,505000,505000,505000,6
|
|
20230703,102600,1484193500,505000,505000,505000,505000,0
|
|
20230703,102500,1484193500,505000,506000,506000,505000,6
|
|
20230703,102400,1481159500,506000,506000,506000,506000,4
|
|
20230703,102300,1479135500,506000,506000,506000,506000,1
|
|
20230703,102200,1478629500,506000,506000,506000,506000,1
|
|
20230703,102100,1478123500,506000,506000,506000,506000,2
|
|
20230703,102000,1477111500,505000,505000,505000,505000,0
|
|
20230703,101900,1477111500,505000,505000,505000,505000,0
|
|
20230703,101800,1477111500,505000,504000,505000,504000,33
|
|
20230703,101700,1460451500,504000,504000,504000,503000,24
|
|
20230703,101600,1448357500,504000,505000,505000,504000,79
|
|
20230703,101500,1408518500,506000,506000,506000,506000,14
|
|
20230703,101400,1401434500,506000,506000,506000,506000,2
|
|
20230703,101300,1400422500,507000,507000,507000,507000,13
|
|
20230703,101200,1393831500,507000,507000,507000,507000,1
|
|
20230703,101100,1393324500,507000,507000,507000,507000,4
|
|
20230703,101000,1391296500,507000,507000,507000,507000,4
|
|
20230703,100900,1389268500,507000,507000,507000,507000,8
|
|
20230703,100800,1385212500,507000,507000,507000,507000,5
|
|
20230703,100700,1382677500,507000,506000,507000,506000,54
|
|
20230703,100600,1355350500,505000,505000,505000,505000,2
|
|
20230703,100500,1354340500,505000,505000,505000,505000,14
|
|
20230703,100400,1347270500,504000,504000,504000,504000,10
|
|
20230703,100300,1342230500,503000,503000,503000,503000,2
|
|
20230703,100200,1341224500,503000,503000,503000,503000,5
|
|
20230703,100100,1338709500,502000,502000,502000,502000,0
|
|
20230703,100000,1338709500,502000,503000,503000,502000,22
|
|
20230703,095900,1327664500,503000,503000,503000,503000,11
|
|
20230703,095800,1322131500,503000,503000,503000,503000,5
|
|
20230703,095700,1319616500,503000,505000,505000,503000,113
|
|
20230703,095600,1262675500,505000,505000,505000,505000,0
|
|
20230703,095500,1262675500,505000,505000,505000,505000,3
|
|
20230703,095400,1261160500,506000,506000,506000,506000,1
|
|
20230703,095300,1260654500,506000,505000,506000,504000,55
|
|
20230703,095200,1232895500,505000,505000,505000,505000,80
|
|
20230703,095100,1192495500,505000,505000,505000,505000,0
|
|
20230703,095000,1192495500,505000,508000,508000,505000,16
|
|
20230703,094900,1184407500,508000,508000,508000,506000,18
|
|
20230703,094800,1175268500,508000,505000,508000,505000,15
|
|
20230703,094700,1167678500,505000,505000,505000,505000,19
|
|
20230703,094600,1158083500,505000,506000,506000,505000,43
|
|
20230703,094500,1136333500,506000,506000,506000,506000,1
|
|
20230703,094400,1135827500,507000,508000,508000,507000,4
|
|
20230703,094300,1133798500,508000,508000,508000,508000,16
|
|
20230703,094200,1125670500,507000,507000,507000,507000,7
|
|
20230703,094100,1122121500,506000,505000,506000,505000,40
|
|
20230703,094000,1101914500,506000,506000,506000,506000,10
|
|
20230703,093900,1096854500,506000,507000,507000,506000,2
|
|
20230703,093800,1095841500,507000,507000,507000,507000,3
|
|
20230703,093700,1094320500,507000,506000,507000,506000,16
|
|
20230703,093600,1086219500,505000,505000,505000,505000,15
|
|
20230703,093500,1078644500,505000,503000,505000,500000,194
|
|
20230703,093400,981348500,503000,506000,506000,500000,157
|
|
20230703,093300,902454500,506000,507000,507000,506000,4
|
|
20230703,093200,900429500,506000,506000,507000,506000,8
|
|
20230703,093100,896378500,507000,510000,510000,506000,85
|
|
20230703,093000,853234500,509000,509000,509000,509000,3
|
|
20230703,092900,851707500,509000,511000,511000,509000,208
|
|
20230703,092800,745664500,512000,512000,512000,512000,8
|
|
20230703,092700,741568500,512000,513000,513000,512000,5
|
|
20230703,092600,739006500,513000,515000,515000,513000,28
|
|
20230703,092500,724632500,515000,514000,515000,514000,135
|
|
20230703,092400,655236500,515000,517000,517000,515000,49
|
|
20230703,092300,629934500,518000,519000,519000,518000,4
|
|
20230703,092200,627859500,519000,514000,519000,514000,19
|
|
20230703,092100,618035500,513000,512000,513000,512000,31
|
|
20230703,092000,602134500,512000,512000,512000,512000,5
|
|
20230703,091900,599574500,511000,512000,512000,511000,48
|
|
20230703,091800,575035500,513000,513000,513000,512000,6
|
|
20230703,091700,571959500,513000,512000,513000,512000,12
|
|
20230703,091600,565809500,510000,513000,513000,510000,10
|
|
20230703,091500,560695500,513000,513000,513000,513000,3
|
|
20230703,091400,559156500,513000,512000,513000,512000,17
|
|
20230703,091300,550448500,511000,511000,511000,511000,25
|
|
20230703,091200,537673500,510000,508000,510000,508000,29
|
|
20230703,091100,522913500,508000,507000,509000,506000,135
|
|
20230703,091000,454403500,506000,509000,513000,506000,74
|
|
20230703,090900,416651500,509000,501000,509000,498500,194
|
|
20230703,090800,318827500,497000,500000,503000,497000,117
|
|
20230703,090700,260294000,501000,511000,511000,501000,77
|
|
20230703,090600,221299000,510000,514000,514000,510000,35
|
|
20230703,090500,203422000,514000,518000,518000,514000,40
|
|
20230703,090400,182812000,518000,521000,521000,518000,121
|
|
20230703,090300,119892000,521000,525000,525000,521000,77
|
|
20230703,090200,79542000,526000,528000,528000,526000,11
|
|
20230703,090100,73754000,528000,530000,530000,528000,43
|
|
20230703,090000,51046000,530000,533000,533000,530000,96
|