583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184000,834561000,507000,507000,507000,507000,10
|
|
20230706,183900,834561000,507000,507000,507000,507000,0
|
|
20230706,183800,834561000,507000,507000,507000,507000,0
|
|
20230706,183700,834561000,507000,507000,507000,507000,0
|
|
20230706,183600,834561000,507000,507000,507000,507000,0
|
|
20230706,183500,834561000,507000,507000,507000,507000,0
|
|
20230706,183400,834561000,507000,507000,507000,507000,0
|
|
20230706,183300,834561000,507000,507000,507000,507000,0
|
|
20230706,183200,834561000,507000,507000,507000,507000,0
|
|
20230706,183100,834561000,507000,507000,507000,507000,0
|
|
20230706,183000,834561000,507000,507000,507000,507000,0
|
|
20230706,182900,834561000,507000,507000,507000,507000,0
|
|
20230706,182800,834561000,507000,507000,507000,507000,0
|
|
20230706,182700,834561000,507000,507000,507000,507000,0
|
|
20230706,182600,834561000,507000,507000,507000,507000,0
|
|
20230706,182500,834561000,507000,507000,507000,507000,0
|
|
20230706,182400,834561000,507000,507000,507000,507000,0
|
|
20230706,182300,834561000,507000,507000,507000,507000,0
|
|
20230706,182200,834561000,507000,507000,507000,507000,0
|
|
20230706,182100,834561000,507000,507000,507000,507000,0
|
|
20230706,182000,834561000,507000,507000,507000,507000,0
|
|
20230706,181900,834561000,507000,507000,507000,507000,0
|
|
20230706,181800,834561000,507000,507000,507000,507000,0
|
|
20230706,181700,834561000,507000,507000,507000,507000,0
|
|
20230706,181600,834561000,507000,507000,507000,507000,0
|
|
20230706,181500,834561000,507000,507000,507000,507000,0
|
|
20230706,181400,834561000,507000,507000,507000,507000,0
|
|
20230706,181300,834561000,507000,507000,507000,507000,0
|
|
20230706,181200,834561000,507000,507000,507000,507000,0
|
|
20230706,181100,834561000,507000,507000,507000,507000,0
|
|
20230706,181000,834561000,507000,507000,507000,507000,10
|
|
20230706,180900,834561000,507000,507000,507000,507000,0
|
|
20230706,180800,834561000,507000,507000,507000,507000,0
|
|
20230706,180700,834561000,507000,507000,507000,507000,0
|
|
20230706,180600,834561000,507000,507000,507000,507000,0
|
|
20230706,180500,834561000,507000,507000,507000,507000,0
|
|
20230706,180400,834561000,507000,507000,507000,507000,0
|
|
20230706,180300,834561000,507000,507000,507000,507000,0
|
|
20230706,180200,834561000,507000,507000,507000,507000,0
|
|
20230706,180100,834561000,507000,507000,507000,507000,0
|
|
20230706,180000,834561000,507000,507000,507000,507000,0
|
|
20230706,175900,834561000,507000,507000,507000,507000,0
|
|
20230706,175800,834561000,507000,507000,507000,507000,0
|
|
20230706,175700,834561000,507000,507000,507000,507000,0
|
|
20230706,175600,834561000,507000,507000,507000,507000,0
|
|
20230706,175500,834561000,507000,507000,507000,507000,0
|
|
20230706,175400,834561000,507000,507000,507000,507000,0
|
|
20230706,175300,834561000,507000,507000,507000,507000,0
|
|
20230706,175200,834561000,507000,507000,507000,507000,0
|
|
20230706,175100,834561000,507000,507000,507000,507000,0
|
|
20230706,175000,834561000,507000,507000,507000,507000,0
|
|
20230706,174900,834561000,507000,507000,507000,507000,0
|
|
20230706,174800,834561000,507000,507000,507000,507000,0
|
|
20230706,174700,834561000,507000,507000,507000,507000,0
|
|
20230706,174600,834561000,507000,507000,507000,507000,0
|
|
20230706,174500,834561000,507000,507000,507000,507000,0
|
|
20230706,174400,834561000,507000,507000,507000,507000,0
|
|
20230706,174300,834561000,507000,507000,507000,507000,0
|
|
20230706,174200,834561000,507000,507000,507000,507000,0
|
|
20230706,174100,834561000,507000,507000,507000,507000,0
|
|
20230706,174000,834561000,507000,507000,507000,507000,10
|
|
20230706,173900,834561000,507000,507000,507000,507000,0
|
|
20230706,173800,834561000,507000,507000,507000,507000,0
|
|
20230706,173700,834561000,507000,507000,507000,507000,0
|
|
20230706,173600,834561000,507000,507000,507000,507000,0
|
|
20230706,173500,834561000,507000,507000,507000,507000,0
|
|
20230706,173400,834561000,507000,507000,507000,507000,0
|
|
20230706,173300,834561000,507000,507000,507000,507000,0
|
|
20230706,173200,834561000,507000,507000,507000,507000,0
|
|
20230706,173100,834561000,507000,507000,507000,507000,0
|
|
20230706,173000,834561000,507000,507000,507000,507000,0
|
|
20230706,172900,834561000,507000,507000,507000,507000,0
|
|
20230706,172800,834561000,507000,507000,507000,507000,0
|
|
20230706,172700,834561000,507000,507000,507000,507000,0
|
|
20230706,172600,834561000,507000,507000,507000,507000,0
|
|
20230706,172500,834561000,507000,507000,507000,507000,0
|
|
20230706,172400,834561000,507000,507000,507000,507000,0
|
|
20230706,172300,834561000,507000,507000,507000,507000,0
|
|
20230706,172200,834561000,507000,507000,507000,507000,0
|
|
20230706,172100,834561000,507000,507000,507000,507000,0
|
|
20230706,172000,834561000,507000,507000,507000,507000,0
|
|
20230706,171900,834561000,507000,507000,507000,507000,0
|
|
20230706,171800,834561000,507000,507000,507000,507000,0
|
|
20230706,171700,834561000,507000,507000,507000,507000,0
|
|
20230706,171600,834561000,507000,507000,507000,507000,0
|
|
20230706,171500,834561000,507000,507000,507000,507000,0
|
|
20230706,171400,834561000,507000,507000,507000,507000,0
|
|
20230706,171300,834561000,507000,507000,507000,507000,0
|
|
20230706,171200,834561000,507000,507000,507000,507000,0
|
|
20230706,171100,834561000,507000,507000,507000,507000,0
|
|
20230706,171000,834561000,507000,507000,507000,507000,10
|
|
20230706,170900,834561000,507000,507000,507000,507000,0
|
|
20230706,170800,834561000,507000,507000,507000,507000,0
|
|
20230706,170700,834561000,507000,507000,507000,507000,0
|
|
20230706,170600,834561000,507000,507000,507000,507000,0
|
|
20230706,170500,834561000,507000,507000,507000,507000,0
|
|
20230706,170400,834561000,507000,507000,507000,507000,0
|
|
20230706,170300,834561000,507000,507000,507000,507000,0
|
|
20230706,170200,834561000,507000,507000,507000,507000,0
|
|
20230706,170100,834561000,507000,507000,507000,507000,0
|
|
20230706,170000,834561000,507000,507000,507000,507000,0
|
|
20230706,165900,834561000,507000,507000,507000,507000,0
|
|
20230706,165800,834561000,507000,507000,507000,507000,0
|
|
20230706,165700,834561000,507000,507000,507000,507000,0
|
|
20230706,165600,834561000,507000,507000,507000,507000,0
|
|
20230706,165500,834561000,507000,507000,507000,507000,0
|
|
20230706,165400,834561000,507000,507000,507000,507000,0
|
|
20230706,165300,834561000,507000,507000,507000,507000,0
|
|
20230706,165200,834561000,507000,507000,507000,507000,0
|
|
20230706,165100,834561000,507000,507000,507000,507000,0
|
|
20230706,165000,834561000,507000,507000,507000,507000,0
|
|
20230706,164900,834561000,507000,507000,507000,507000,0
|
|
20230706,164800,834561000,507000,507000,507000,507000,0
|
|
20230706,164700,834561000,507000,507000,507000,507000,0
|
|
20230706,164600,834561000,507000,507000,507000,507000,0
|
|
20230706,164500,834561000,507000,507000,507000,507000,0
|
|
20230706,164400,834561000,507000,507000,507000,507000,0
|
|
20230706,164300,834561000,507000,507000,507000,507000,0
|
|
20230706,164200,834561000,507000,507000,507000,507000,0
|
|
20230706,164100,834561000,507000,507000,507000,507000,0
|
|
20230706,164000,834561000,507000,507000,507000,507000,10
|
|
20230706,163900,834561000,507000,507000,507000,507000,0
|
|
20230706,163800,834561000,507000,507000,507000,507000,0
|
|
20230706,163700,834561000,507000,507000,507000,507000,0
|
|
20230706,163600,834561000,507000,507000,507000,507000,0
|
|
20230706,163500,834561000,507000,507000,507000,507000,0
|
|
20230706,163400,834561000,507000,507000,507000,507000,0
|
|
20230706,163300,834561000,507000,507000,507000,507000,0
|
|
20230706,163200,834561000,507000,507000,507000,507000,0
|
|
20230706,163100,834561000,507000,507000,507000,507000,0
|
|
20230706,163000,834561000,507000,507000,507000,507000,0
|
|
20230706,162900,834561000,507000,507000,507000,507000,0
|
|
20230706,162800,834561000,507000,507000,507000,507000,0
|
|
20230706,162700,834561000,507000,507000,507000,507000,0
|
|
20230706,162600,834561000,507000,507000,507000,507000,0
|
|
20230706,162500,834561000,507000,507000,507000,507000,0
|
|
20230706,162400,834561000,507000,507000,507000,507000,0
|
|
20230706,162300,834561000,507000,507000,507000,507000,0
|
|
20230706,162200,834561000,507000,507000,507000,507000,0
|
|
20230706,162100,834561000,507000,507000,507000,507000,0
|
|
20230706,162000,834561000,507000,507000,507000,507000,0
|
|
20230706,161900,834561000,507000,507000,507000,507000,0
|
|
20230706,161800,834561000,507000,507000,507000,507000,0
|
|
20230706,161700,834561000,507000,507000,507000,507000,0
|
|
20230706,161600,834561000,507000,507000,507000,507000,0
|
|
20230706,161500,834561000,507000,507000,507000,507000,0
|
|
20230706,161400,834561000,507000,507000,507000,507000,0
|
|
20230706,161300,834561000,507000,507000,507000,507000,0
|
|
20230706,161200,834561000,507000,507000,507000,507000,0
|
|
20230706,161100,834561000,507000,507000,507000,507000,0
|
|
20230706,161000,834561000,507000,507000,507000,507000,10
|
|
20230706,160900,834561000,507000,507000,507000,507000,0
|
|
20230706,160800,834561000,507000,507000,507000,507000,0
|
|
20230706,160700,834561000,507000,507000,507000,507000,0
|
|
20230706,160600,834561000,507000,507000,507000,507000,0
|
|
20230706,160500,834561000,507000,507000,507000,507000,0
|
|
20230706,160400,834561000,507000,507000,507000,507000,0
|
|
20230706,160300,834561000,507000,507000,507000,507000,0
|
|
20230706,160200,834561000,507000,507000,507000,507000,0
|
|
20230706,160100,834561000,507000,507000,507000,507000,0
|
|
20230706,160000,834561000,507000,507000,507000,507000,0
|
|
20230706,155900,834561000,507000,507000,507000,507000,0
|
|
20230706,155800,834561000,507000,507000,507000,507000,0
|
|
20230706,155700,834561000,507000,507000,507000,507000,0
|
|
20230706,155600,834561000,507000,507000,507000,507000,0
|
|
20230706,155500,834561000,507000,507000,507000,507000,0
|
|
20230706,155400,834561000,507000,507000,507000,507000,0
|
|
20230706,155300,834561000,507000,507000,507000,507000,0
|
|
20230706,155200,834561000,507000,507000,507000,507000,0
|
|
20230706,155100,834561000,507000,507000,507000,507000,0
|
|
20230706,155000,834561000,507000,507000,507000,507000,0
|
|
20230706,154900,834561000,507000,507000,507000,507000,0
|
|
20230706,154800,834561000,507000,507000,507000,507000,0
|
|
20230706,154700,834561000,507000,507000,507000,507000,0
|
|
20230706,154600,834561000,507000,507000,507000,507000,0
|
|
20230706,154500,834561000,507000,507000,507000,507000,0
|
|
20230706,154400,834561000,507000,507000,507000,507000,0
|
|
20230706,154300,834561000,507000,507000,507000,507000,0
|
|
20230706,154200,834561000,507000,507000,507000,507000,0
|
|
20230706,154100,834561000,507000,507000,507000,507000,0
|
|
20230706,154000,834561000,507000,507000,507000,507000,10
|
|
20230706,153900,834561000,507000,507000,507000,507000,0
|
|
20230706,153800,834561000,507000,507000,507000,507000,0
|
|
20230706,153700,834561000,507000,507000,507000,507000,0
|
|
20230706,153600,834561000,507000,507000,507000,507000,0
|
|
20230706,153500,834561000,507000,507000,507000,507000,0
|
|
20230706,153400,834561000,507000,507000,507000,507000,0
|
|
20230706,153300,834561000,507000,507000,507000,507000,0
|
|
20230706,153200,834561000,507000,507000,507000,507000,0
|
|
20230706,153100,834561000,507000,507000,507000,507000,0
|
|
20230706,153000,834561000,507000,507000,507000,507000,10
|
|
20230706,152900,829491000,505000,505000,505000,505000,0
|
|
20230706,152800,829491000,505000,505000,505000,505000,0
|
|
20230706,152700,829491000,505000,505000,505000,505000,0
|
|
20230706,152600,829491000,505000,505000,505000,505000,0
|
|
20230706,152500,829491000,505000,505000,505000,505000,0
|
|
20230706,152400,829491000,505000,505000,505000,505000,0
|
|
20230706,152300,829491000,505000,505000,505000,505000,0
|
|
20230706,152200,829491000,505000,505000,505000,505000,0
|
|
20230706,152100,829491000,505000,505000,505000,505000,0
|
|
20230706,152000,829491000,505000,505000,505000,505000,0
|
|
20230706,151900,829491000,505000,505000,505000,505000,2
|
|
20230706,151800,828481000,506000,506000,506000,506000,12
|
|
20230706,151700,822409000,505000,505000,505000,505000,0
|
|
20230706,151600,822409000,505000,505000,505000,505000,0
|
|
20230706,151500,822409000,505000,505000,505000,505000,0
|
|
20230706,151400,822409000,505000,505000,505000,505000,0
|
|
20230706,151300,822409000,505000,505000,505000,505000,6
|
|
20230706,151200,819379000,505000,505000,505000,505000,0
|
|
20230706,151100,819379000,505000,505000,505000,505000,0
|
|
20230706,151000,819379000,505000,505000,505000,505000,0
|
|
20230706,150900,819379000,505000,505000,505000,505000,0
|
|
20230706,150800,819379000,505000,505000,505000,505000,5
|
|
20230706,150700,816854000,506000,506000,506000,506000,0
|
|
20230706,150600,816854000,506000,506000,506000,506000,1
|
|
20230706,150500,816348000,505000,505000,505000,505000,0
|
|
20230706,150400,816348000,505000,505000,505000,505000,4
|
|
20230706,150300,814328000,505000,505000,505000,505000,5
|
|
20230706,150200,811803000,506000,506000,506000,506000,0
|
|
20230706,150100,811803000,506000,506000,506000,506000,0
|
|
20230706,150000,811803000,506000,506000,506000,506000,0
|
|
20230706,145900,811803000,506000,506000,506000,506000,26
|
|
20230706,145800,798647000,506000,506000,506000,506000,3
|
|
20230706,145700,797129000,507000,507000,507000,507000,0
|
|
20230706,145600,797129000,507000,507000,507000,507000,8
|
|
20230706,145500,793073000,507000,507000,507000,507000,0
|
|
20230706,145400,793073000,507000,507000,507000,507000,3
|
|
20230706,145300,791552000,509000,509000,509000,509000,0
|
|
20230706,145200,791552000,509000,509000,509000,509000,0
|
|
20230706,145100,791552000,509000,509000,509000,509000,0
|
|
20230706,145000,791552000,509000,509000,509000,509000,2
|
|
20230706,144900,790534000,509000,509000,509000,509000,0
|
|
20230706,144800,790534000,509000,509000,509000,509000,0
|
|
20230706,144700,790534000,509000,509000,509000,509000,0
|
|
20230706,144600,790534000,509000,509000,509000,509000,0
|
|
20230706,144500,790534000,509000,509000,509000,509000,0
|
|
20230706,144400,790534000,509000,509000,509000,509000,0
|
|
20230706,144300,790534000,509000,509000,509000,509000,0
|
|
20230706,144200,790534000,509000,509000,509000,509000,0
|
|
20230706,144100,790534000,509000,509000,509000,509000,0
|
|
20230706,144000,790534000,509000,509000,509000,509000,0
|
|
20230706,143900,790534000,509000,508000,509000,508000,11
|
|
20230706,143800,784943000,507000,507000,507000,507000,0
|
|
20230706,143700,784943000,507000,507000,507000,507000,8
|
|
20230706,143600,780887000,509000,509000,509000,509000,0
|
|
20230706,143500,780887000,509000,509000,509000,509000,0
|
|
20230706,143400,780887000,509000,509000,509000,509000,0
|
|
20230706,143300,780887000,509000,509000,509000,509000,25
|
|
20230706,143200,768162000,506000,509000,509000,506000,41
|
|
20230706,143100,747359000,509000,509000,509000,509000,0
|
|
20230706,143000,747359000,509000,509000,509000,509000,0
|
|
20230706,142900,747359000,509000,509000,509000,509000,0
|
|
20230706,142800,747359000,509000,509000,509000,509000,0
|
|
20230706,142700,747359000,509000,509000,509000,509000,0
|
|
20230706,142600,747359000,509000,509000,509000,509000,1
|
|
20230706,142500,746850000,509000,509000,509000,509000,11
|
|
20230706,142400,741251000,506000,508000,508000,506000,60
|
|
20230706,142300,710864000,508000,508000,508000,508000,3
|
|
20230706,142200,709340000,508000,508000,508000,508000,0
|
|
20230706,142100,709340000,508000,508000,508000,508000,0
|
|
20230706,142000,709340000,508000,508000,508000,508000,1
|
|
20230706,141900,708832000,508000,508000,508000,508000,8
|
|
20230706,141800,704768000,507000,507000,507000,507000,1
|
|
20230706,141700,704261000,507000,507000,507000,507000,10
|
|
20230706,141600,699191000,507000,507000,507000,507000,0
|
|
20230706,141500,699191000,507000,507000,507000,507000,0
|
|
20230706,141400,699191000,507000,507000,507000,507000,0
|
|
20230706,141300,699191000,507000,507000,507000,507000,0
|
|
20230706,141200,699191000,507000,507000,507000,507000,0
|
|
20230706,141100,699191000,507000,507000,507000,507000,0
|
|
20230706,141000,699191000,507000,507000,507000,507000,0
|
|
20230706,140900,699191000,507000,507000,507000,507000,0
|
|
20230706,140800,699191000,507000,507000,507000,507000,8
|
|
20230706,140700,695135000,508000,508000,508000,508000,0
|
|
20230706,140600,695135000,508000,508000,508000,508000,0
|
|
20230706,140500,695135000,508000,508000,508000,508000,1
|
|
20230706,140400,694627000,508000,508000,508000,508000,0
|
|
20230706,140300,694627000,508000,508000,508000,508000,1
|
|
20230706,140200,694119000,508000,507000,508000,507000,15
|
|
20230706,140100,686505000,506000,506000,506000,506000,0
|
|
20230706,140000,686505000,506000,506000,506000,506000,7
|
|
20230706,135900,682963000,506000,506000,506000,506000,0
|
|
20230706,135800,682963000,506000,506000,506000,506000,2
|
|
20230706,135700,681951000,507000,507000,507000,507000,3
|
|
20230706,135600,680430000,507000,507000,507000,507000,0
|
|
20230706,135500,680430000,507000,507000,507000,507000,1
|
|
20230706,135400,679923000,505000,505000,505000,505000,9
|
|
20230706,135300,675378000,506000,506000,506000,506000,1
|
|
20230706,135200,674872000,506000,506000,506000,506000,0
|
|
20230706,135100,674872000,506000,506000,506000,506000,12
|
|
20230706,135000,668800000,505000,505000,505000,505000,5
|
|
20230706,134900,666275000,505000,505000,505000,505000,24
|
|
20230706,134800,654155000,505000,505000,505000,505000,7
|
|
20230706,134700,650620000,505000,505000,505000,505000,0
|
|
20230706,134600,650620000,505000,505000,505000,505000,0
|
|
20230706,134500,650620000,505000,505000,505000,505000,17
|
|
20230706,134400,642035000,505000,505000,505000,505000,0
|
|
20230706,134300,642035000,505000,505000,505000,505000,1
|
|
20230706,134200,641530000,505000,505000,505000,505000,0
|
|
20230706,134100,641530000,505000,505000,505000,505000,0
|
|
20230706,134000,641530000,505000,505000,505000,505000,0
|
|
20230706,133900,641530000,505000,505000,505000,505000,0
|
|
20230706,133800,641530000,505000,505000,505000,505000,1
|
|
20230706,133700,641025000,505000,505000,505000,505000,0
|
|
20230706,133600,641025000,505000,505000,505000,505000,12
|
|
20230706,133500,634965000,504000,504000,504000,504000,0
|
|
20230706,133400,634965000,504000,504000,504000,504000,2
|
|
20230706,133300,633957000,504000,504000,504000,504000,0
|
|
20230706,133200,633957000,504000,504000,504000,504000,0
|
|
20230706,133100,633957000,504000,504000,504000,504000,0
|
|
20230706,133000,633957000,504000,504000,504000,504000,0
|
|
20230706,132900,633957000,504000,504000,504000,504000,1
|
|
20230706,132800,633453000,504000,504000,504000,504000,0
|
|
20230706,132700,633453000,504000,504000,504000,504000,0
|
|
20230706,132600,633453000,504000,504000,504000,504000,0
|
|
20230706,132500,633453000,504000,504000,504000,504000,0
|
|
20230706,132400,633453000,504000,504000,504000,504000,2
|
|
20230706,132300,632445000,504000,504000,504000,504000,0
|
|
20230706,132200,632445000,504000,504000,504000,504000,0
|
|
20230706,132100,632445000,504000,504000,504000,504000,0
|
|
20230706,132000,632445000,504000,504000,504000,504000,0
|
|
20230706,131900,632445000,504000,504000,504000,504000,0
|
|
20230706,131800,632445000,504000,504000,504000,504000,0
|
|
20230706,131700,632445000,504000,504000,504000,504000,0
|
|
20230706,131600,632445000,504000,504000,504000,504000,1
|
|
20230706,131500,631941000,504000,504000,504000,504000,1
|
|
20230706,131400,631437000,505000,505000,505000,505000,0
|
|
20230706,131300,631437000,505000,505000,505000,505000,0
|
|
20230706,131200,631437000,505000,505000,505000,505000,0
|
|
20230706,131100,631437000,505000,505000,505000,505000,0
|
|
20230706,131000,631437000,505000,505000,505000,505000,0
|
|
20230706,130900,631437000,505000,505000,505000,505000,3
|
|
20230706,130800,629922000,505000,505000,505000,505000,1
|
|
20230706,130700,629417000,505000,505000,505000,505000,0
|
|
20230706,130600,629417000,505000,505000,505000,505000,0
|
|
20230706,130500,629417000,505000,505000,505000,505000,0
|
|
20230706,130400,629417000,505000,505000,505000,505000,0
|
|
20230706,130300,629417000,505000,505000,505000,505000,1
|
|
20230706,130200,628912000,505000,505000,505000,505000,0
|
|
20230706,130100,628912000,505000,505000,505000,505000,0
|
|
20230706,130000,628912000,505000,505000,505000,505000,8
|
|
20230706,125900,624872000,506000,506000,506000,506000,0
|
|
20230706,125800,624872000,506000,506000,506000,506000,0
|
|
20230706,125700,624872000,506000,506000,506000,506000,0
|
|
20230706,125600,624872000,506000,506000,506000,506000,0
|
|
20230706,125500,624872000,506000,507000,507000,506000,4
|
|
20230706,125400,622846000,507000,506000,507000,506000,12
|
|
20230706,125300,616772000,505000,505000,505000,505000,32
|
|
20230706,125200,600612000,506000,506000,506000,506000,0
|
|
20230706,125100,600612000,506000,506000,506000,506000,0
|
|
20230706,125000,600612000,506000,505000,506000,505000,3
|
|
20230706,124900,599096000,505000,505000,505000,505000,0
|
|
20230706,124800,599096000,505000,505000,505000,505000,0
|
|
20230706,124700,599096000,505000,505000,505000,505000,1
|
|
20230706,124600,598591000,506000,506000,506000,506000,1
|
|
20230706,124500,598085000,506000,506000,506000,506000,2
|
|
20230706,124400,597073000,506000,506000,506000,505000,5
|
|
20230706,124300,594544000,506000,506000,506000,506000,0
|
|
20230706,124200,594544000,506000,506000,506000,506000,0
|
|
20230706,124100,594544000,506000,505000,506000,505000,25
|
|
20230706,124000,581899000,505000,505000,505000,505000,2
|
|
20230706,123900,580889000,505000,505000,505000,505000,1
|
|
20230706,123800,580384000,506000,505000,506000,505000,14
|
|
20230706,123700,573313000,506000,506000,506000,506000,3
|
|
20230706,123600,571795000,505000,505000,505000,505000,3
|
|
20230706,123500,570280000,505000,505000,505000,505000,103
|
|
20230706,123400,518265000,506000,506000,506000,506000,0
|
|
20230706,123300,518265000,506000,506000,506000,506000,1
|
|
20230706,123200,517759000,506000,506000,506000,506000,2
|
|
20230706,123100,516747000,506000,506000,506000,506000,0
|
|
20230706,123000,516747000,506000,506000,506000,506000,0
|
|
20230706,122900,516747000,506000,506000,506000,506000,23
|
|
20230706,122800,505109000,506000,506000,506000,506000,0
|
|
20230706,122700,505109000,506000,506000,506000,506000,0
|
|
20230706,122600,505109000,506000,506000,506000,506000,2
|
|
20230706,122500,504097000,506000,506000,506000,506000,0
|
|
20230706,122400,504097000,506000,506000,506000,506000,0
|
|
20230706,122300,504097000,506000,506000,506000,506000,0
|
|
20230706,122200,504097000,506000,506000,506000,506000,0
|
|
20230706,122100,504097000,506000,506000,506000,506000,0
|
|
20230706,122000,504097000,506000,506000,506000,506000,1
|
|
20230706,121900,503591000,506000,506000,506000,506000,2
|
|
20230706,121800,502579000,506000,506000,506000,506000,0
|
|
20230706,121700,502579000,506000,506000,506000,506000,0
|
|
20230706,121600,502579000,506000,506000,506000,506000,1
|
|
20230706,121500,502073000,506000,506000,506000,506000,0
|
|
20230706,121400,502073000,506000,506000,506000,506000,1
|
|
20230706,121300,501567000,506000,506000,506000,506000,0
|
|
20230706,121200,501567000,506000,506000,506000,506000,0
|
|
20230706,121100,501567000,506000,506000,506000,506000,0
|
|
20230706,121000,501567000,506000,506000,506000,506000,0
|
|
20230706,120900,501567000,506000,506000,506000,506000,1
|
|
20230706,120800,501061000,507000,507000,507000,507000,0
|
|
20230706,120700,501061000,507000,507000,507000,507000,0
|
|
20230706,120600,501061000,507000,507000,507000,507000,1
|
|
20230706,120500,500554000,506000,506000,506000,506000,0
|
|
20230706,120400,500554000,506000,506000,506000,506000,2
|
|
20230706,120300,499542000,506000,506000,506000,506000,0
|
|
20230706,120200,499542000,506000,506000,506000,506000,0
|
|
20230706,120100,499542000,506000,506000,506000,506000,0
|
|
20230706,120000,499542000,506000,506000,506000,506000,1
|
|
20230706,115900,499036000,506000,506000,506000,506000,1
|
|
20230706,115800,498530000,506000,506000,506000,506000,0
|
|
20230706,115700,498530000,506000,506000,506000,506000,0
|
|
20230706,115600,498530000,506000,506000,506000,506000,0
|
|
20230706,115500,498530000,506000,506000,506000,506000,0
|
|
20230706,115400,498530000,506000,506000,506000,506000,1
|
|
20230706,115300,498024000,506000,506000,506000,506000,0
|
|
20230706,115200,498024000,506000,506000,506000,506000,0
|
|
20230706,115100,498024000,506000,506000,506000,506000,1
|
|
20230706,115000,497518000,506000,506000,506000,506000,0
|
|
20230706,114900,497518000,506000,506000,506000,506000,1
|
|
20230706,114800,497012000,506000,506000,506000,506000,0
|
|
20230706,114700,497012000,506000,506000,506000,506000,0
|
|
20230706,114600,497012000,506000,506000,506000,506000,0
|
|
20230706,114500,497012000,506000,506000,506000,506000,1
|
|
20230706,114400,496506000,506000,506000,506000,506000,0
|
|
20230706,114300,496506000,506000,506000,506000,506000,0
|
|
20230706,114200,496506000,506000,506000,506000,506000,1
|
|
20230706,114100,496000000,508000,508000,508000,508000,0
|
|
20230706,114000,496000000,508000,508000,508000,508000,0
|
|
20230706,113900,496000000,508000,508000,508000,508000,0
|
|
20230706,113800,496000000,508000,508000,508000,508000,0
|
|
20230706,113700,496000000,508000,508000,508000,508000,0
|
|
20230706,113600,496000000,508000,508000,508000,508000,0
|
|
20230706,113500,496000000,508000,508000,508000,508000,2
|
|
20230706,113400,494984000,507000,507000,507000,507000,6
|
|
20230706,113300,491942000,507000,507000,507000,507000,1
|
|
20230706,113200,491435000,507000,507000,507000,507000,0
|
|
20230706,113100,491435000,507000,507000,507000,507000,0
|
|
20230706,113000,491435000,507000,507000,507000,507000,0
|
|
20230706,112900,491435000,507000,507000,507000,507000,0
|
|
20230706,112800,491435000,507000,507000,507000,507000,0
|
|
20230706,112700,491435000,507000,507000,507000,507000,0
|
|
20230706,112600,491435000,507000,507000,507000,507000,8
|
|
20230706,112500,487379000,506000,506000,506000,506000,2
|
|
20230706,112400,486367000,506000,506000,506000,506000,1
|
|
20230706,112300,485861000,506000,506000,506000,506000,0
|
|
20230706,112200,485861000,506000,506000,506000,506000,0
|
|
20230706,112100,485861000,506000,506000,506000,506000,0
|
|
20230706,112000,485861000,506000,506000,506000,506000,2
|
|
20230706,111900,484849000,506000,506000,506000,506000,0
|
|
20230706,111800,484849000,506000,506000,506000,506000,0
|
|
20230706,111700,484849000,506000,506000,506000,506000,0
|
|
20230706,111600,484849000,506000,506000,506000,506000,0
|
|
20230706,111500,484849000,506000,506000,506000,506000,3
|
|
20230706,111400,483331000,506000,506000,506000,506000,2
|
|
20230706,111300,482319000,506000,506000,506000,506000,0
|
|
20230706,111200,482319000,506000,506000,506000,506000,0
|
|
20230706,111100,482319000,506000,506000,506000,506000,1
|
|
20230706,111000,481813000,506000,506000,506000,506000,20
|
|
20230706,110900,471693000,507000,507000,507000,507000,0
|
|
20230706,110800,471693000,507000,507000,507000,507000,0
|
|
20230706,110700,471693000,507000,507000,507000,507000,0
|
|
20230706,110600,471693000,507000,507000,507000,507000,3
|
|
20230706,110500,470172000,507000,507000,507000,507000,0
|
|
20230706,110400,470172000,507000,507000,507000,507000,0
|
|
20230706,110300,470172000,507000,507000,507000,507000,0
|
|
20230706,110200,470172000,507000,507000,507000,507000,20
|
|
20230706,110100,460032000,506000,506000,506000,506000,0
|
|
20230706,110000,460032000,506000,506000,506000,506000,0
|
|
20230706,105900,460032000,506000,506000,506000,506000,6
|
|
20230706,105800,456996000,506000,506000,506000,506000,0
|
|
20230706,105700,456996000,506000,506000,506000,506000,1
|
|
20230706,105600,456490000,506000,506000,506000,506000,5
|
|
20230706,105500,453960000,507000,507000,507000,507000,3
|
|
20230706,105400,452439000,506000,506000,506000,506000,4
|
|
20230706,105300,450415000,507000,507000,507000,507000,0
|
|
20230706,105200,450415000,507000,507000,507000,507000,0
|
|
20230706,105100,450415000,507000,507000,507000,507000,8
|
|
20230706,105000,446359000,506000,506000,506000,506000,0
|
|
20230706,104900,446359000,506000,506000,506000,506000,0
|
|
20230706,104800,446359000,506000,506000,506000,506000,2
|
|
20230706,104700,445347000,506000,506000,506000,506000,65
|
|
20230706,104600,412457000,507000,507000,507000,507000,0
|
|
20230706,104500,412457000,507000,507000,507000,507000,0
|
|
20230706,104400,412457000,507000,507000,507000,507000,3
|
|
20230706,104300,410936000,506000,506000,506000,506000,2
|
|
20230706,104200,409924000,506000,506000,506000,506000,5
|
|
20230706,104100,407394000,507000,507000,507000,506000,21
|
|
20230706,104000,396766000,506000,506000,506000,506000,0
|
|
20230706,103900,396766000,506000,506000,506000,506000,1
|
|
20230706,103800,396260000,507000,507000,507000,507000,0
|
|
20230706,103700,396260000,507000,507000,507000,507000,0
|
|
20230706,103600,396260000,507000,507000,507000,507000,0
|
|
20230706,103500,396260000,507000,507000,507000,507000,5
|
|
20230706,103400,393725000,507000,507000,507000,507000,20
|
|
20230706,103300,383585000,507000,507000,507000,507000,0
|
|
20230706,103200,383585000,507000,507000,507000,507000,3
|
|
20230706,103100,382064000,507000,507000,507000,507000,1
|
|
20230706,103000,381557000,507000,507000,507000,507000,6
|
|
20230706,102900,378515000,507000,507000,507000,507000,0
|
|
20230706,102800,378515000,507000,507000,507000,507000,15
|
|
20230706,102700,370910000,508000,508000,508000,508000,81
|
|
20230706,102600,329762000,508000,508000,508000,508000,3
|
|
20230706,102500,328238000,509000,509000,509000,509000,0
|
|
20230706,102400,328238000,509000,509000,509000,509000,0
|
|
20230706,102300,328238000,509000,509000,509000,509000,0
|
|
20230706,102200,328238000,509000,509000,509000,509000,0
|
|
20230706,102100,328238000,509000,509000,509000,509000,11
|
|
20230706,102000,322639000,509000,509000,509000,509000,0
|
|
20230706,101900,322639000,509000,509000,509000,509000,0
|
|
20230706,101800,322639000,509000,509000,509000,509000,0
|
|
20230706,101700,322639000,509000,509000,509000,509000,0
|
|
20230706,101600,322639000,509000,509000,509000,509000,4
|
|
20230706,101500,320603000,509000,509000,509000,509000,1
|
|
20230706,101400,320094000,509000,509000,509000,509000,0
|
|
20230706,101300,320094000,509000,509000,509000,509000,0
|
|
20230706,101200,320094000,509000,509000,509000,509000,1
|
|
20230706,101100,319585000,509000,509000,509000,509000,0
|
|
20230706,101000,319585000,509000,509000,509000,509000,1
|
|
20230706,100900,319076000,509000,509000,509000,509000,19
|
|
20230706,100800,309405000,508000,508000,508000,508000,0
|
|
20230706,100700,309405000,508000,508000,508000,508000,0
|
|
20230706,100600,309405000,508000,508000,508000,508000,0
|
|
20230706,100500,309405000,508000,508000,508000,508000,0
|
|
20230706,100400,309405000,508000,508000,508000,508000,0
|
|
20230706,100300,309405000,508000,508000,508000,508000,1
|
|
20230706,100200,308897000,509000,509000,509000,509000,0
|
|
20230706,100100,308897000,509000,509000,509000,509000,4
|
|
20230706,100000,306861000,509000,509000,509000,509000,0
|
|
20230706,095900,306861000,509000,509000,509000,509000,0
|
|
20230706,095800,306861000,509000,509000,509000,509000,0
|
|
20230706,095700,306861000,509000,509000,509000,509000,12
|
|
20230706,095600,300753000,508000,508000,508000,508000,0
|
|
20230706,095500,300753000,508000,508000,508000,508000,0
|
|
20230706,095400,300753000,508000,508000,508000,508000,1
|
|
20230706,095300,300245000,509000,509000,509000,509000,4
|
|
20230706,095200,298209000,511000,511000,511000,511000,0
|
|
20230706,095100,298209000,511000,511000,511000,511000,0
|
|
20230706,095000,298209000,511000,511000,511000,511000,0
|
|
20230706,094900,298209000,511000,509000,511000,509000,21
|
|
20230706,094800,287516000,508000,508000,508000,508000,1
|
|
20230706,094700,287008000,508000,508000,508000,508000,0
|
|
20230706,094600,287008000,508000,508000,508000,508000,0
|
|
20230706,094500,287008000,508000,508000,508000,508000,4
|
|
20230706,094400,284976000,508000,508000,508000,508000,0
|
|
20230706,094300,284976000,508000,508000,508000,508000,0
|
|
20230706,094200,284976000,508000,508000,508000,508000,0
|
|
20230706,094100,284976000,508000,508000,508000,508000,0
|
|
20230706,094000,284976000,508000,508000,508000,508000,7
|
|
20230706,093900,281420000,508000,508000,508000,508000,4
|
|
20230706,093800,279388000,508000,508000,508000,508000,0
|
|
20230706,093700,279388000,508000,508000,508000,508000,0
|
|
20230706,093600,279388000,508000,508000,508000,508000,1
|
|
20230706,093500,278880000,508000,508000,508000,508000,4
|
|
20230706,093400,276848000,508000,508000,508000,508000,0
|
|
20230706,093300,276848000,508000,508000,508000,508000,0
|
|
20230706,093200,276848000,508000,508000,508000,508000,0
|
|
20230706,093100,276848000,508000,508000,508000,508000,4
|
|
20230706,093000,274816000,508000,508000,508000,508000,0
|
|
20230706,092900,274816000,508000,508000,508000,508000,0
|
|
20230706,092800,274816000,508000,508000,508000,508000,3
|
|
20230706,092700,273292000,508000,506000,508000,506000,13
|
|
20230706,092600,266690000,506000,506000,506000,506000,7
|
|
20230706,092500,263148000,506000,505000,506000,505000,67
|
|
20230706,092400,229306000,505000,507000,507000,505000,89
|
|
20230706,092300,184301000,506000,508000,508000,506000,115
|
|
20230706,092200,126017000,508000,508000,508000,508000,12
|
|
20230706,092100,119921000,508000,508000,508000,508000,12
|
|
20230706,092000,113825000,508000,508000,508000,508000,0
|
|
20230706,091900,113825000,508000,508000,508000,508000,21
|
|
20230706,091800,103157000,508000,508000,508000,508000,1
|
|
20230706,091700,102649000,508000,508000,508000,508000,50
|
|
20230706,091600,77249000,508000,510000,510000,508000,51
|
|
20230706,091500,51327000,511000,511000,511000,511000,1
|
|
20230706,091400,50816000,511000,511000,511000,511000,1
|
|
20230706,091300,50305000,510000,510000,510000,510000,0
|
|
20230706,091200,50305000,510000,510000,510000,510000,2
|
|
20230706,091100,49285000,510000,509000,510000,509000,2
|
|
20230706,091000,48266000,509000,508000,509000,508000,25
|
|
20230706,090900,35561000,509000,509000,509000,509000,2
|
|
20230706,090800,34543000,510000,510000,510000,510000,0
|
|
20230706,090700,34543000,510000,510000,510000,510000,0
|
|
20230706,090600,34543000,510000,510000,510000,510000,0
|
|
20230706,090500,34543000,510000,509000,510000,509000,5
|
|
20230706,090400,31995000,507000,507000,507000,507000,0
|
|
20230706,090300,31995000,507000,507000,508000,507000,33
|
|
20230706,090200,15246000,507000,508000,508000,507000,3
|
|
20230706,090100,13723000,508000,509000,509000,508000,25
|
|
20230706,090000,1018000,509000,509000,509000,509000,2
|