582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183900,502535000,507000,507000,507000,507000,20
|
|
20230707,183800,502535000,507000,507000,507000,507000,0
|
|
20230707,183700,502535000,507000,507000,507000,507000,0
|
|
20230707,183600,502535000,507000,507000,507000,507000,0
|
|
20230707,183500,502535000,507000,507000,507000,507000,0
|
|
20230707,183400,502535000,507000,507000,507000,507000,0
|
|
20230707,183300,502535000,507000,507000,507000,507000,0
|
|
20230707,183200,502535000,507000,507000,507000,507000,0
|
|
20230707,183100,502535000,507000,507000,507000,507000,0
|
|
20230707,183000,502535000,507000,507000,507000,507000,0
|
|
20230707,182900,502535000,507000,507000,507000,507000,0
|
|
20230707,182800,502535000,507000,507000,507000,507000,0
|
|
20230707,182700,502535000,507000,507000,507000,507000,0
|
|
20230707,182600,502535000,507000,507000,507000,507000,0
|
|
20230707,182500,502535000,507000,507000,507000,507000,0
|
|
20230707,182400,502535000,507000,507000,507000,507000,0
|
|
20230707,182300,502535000,507000,507000,507000,507000,0
|
|
20230707,182200,502535000,507000,507000,507000,507000,0
|
|
20230707,182100,502535000,507000,507000,507000,507000,0
|
|
20230707,182000,502535000,507000,507000,507000,507000,0
|
|
20230707,181900,502535000,507000,507000,507000,507000,0
|
|
20230707,181800,502535000,507000,507000,507000,507000,0
|
|
20230707,181700,502535000,507000,507000,507000,507000,0
|
|
20230707,181600,502535000,507000,507000,507000,507000,0
|
|
20230707,181500,502535000,507000,507000,507000,507000,0
|
|
20230707,181400,502535000,507000,507000,507000,507000,0
|
|
20230707,181300,502535000,507000,507000,507000,507000,0
|
|
20230707,181200,502535000,507000,507000,507000,507000,0
|
|
20230707,181100,502535000,507000,507000,507000,507000,0
|
|
20230707,181000,502535000,507000,507000,507000,507000,0
|
|
20230707,180900,502535000,507000,507000,507000,507000,20
|
|
20230707,180800,502535000,507000,507000,507000,507000,0
|
|
20230707,180700,502535000,507000,507000,507000,507000,0
|
|
20230707,180600,502535000,507000,507000,507000,507000,0
|
|
20230707,180500,502535000,507000,507000,507000,507000,0
|
|
20230707,180400,502535000,507000,507000,507000,507000,0
|
|
20230707,180300,502535000,507000,507000,507000,507000,0
|
|
20230707,180200,502535000,507000,507000,507000,507000,0
|
|
20230707,180100,502535000,507000,507000,507000,507000,0
|
|
20230707,180000,502535000,507000,507000,507000,507000,0
|
|
20230707,175900,502535000,507000,507000,507000,507000,0
|
|
20230707,175800,502535000,507000,507000,507000,507000,0
|
|
20230707,175700,502535000,507000,507000,507000,507000,0
|
|
20230707,175600,502535000,507000,507000,507000,507000,0
|
|
20230707,175500,502535000,507000,507000,507000,507000,0
|
|
20230707,175400,502535000,507000,507000,507000,507000,0
|
|
20230707,175300,502535000,507000,507000,507000,507000,0
|
|
20230707,175200,502535000,507000,507000,507000,507000,0
|
|
20230707,175100,502535000,507000,507000,507000,507000,0
|
|
20230707,175000,502535000,507000,507000,507000,507000,0
|
|
20230707,174900,502535000,507000,507000,507000,507000,0
|
|
20230707,174800,502535000,507000,507000,507000,507000,0
|
|
20230707,174700,502535000,507000,507000,507000,507000,0
|
|
20230707,174600,502535000,507000,507000,507000,507000,0
|
|
20230707,174500,502535000,507000,507000,507000,507000,0
|
|
20230707,174400,502535000,507000,507000,507000,507000,0
|
|
20230707,174300,502535000,507000,507000,507000,507000,0
|
|
20230707,174200,502535000,507000,507000,507000,507000,0
|
|
20230707,174100,502535000,507000,507000,507000,507000,0
|
|
20230707,174000,502535000,507000,507000,507000,507000,0
|
|
20230707,173900,502535000,507000,507000,507000,507000,20
|
|
20230707,173800,502535000,507000,507000,507000,507000,0
|
|
20230707,173700,502535000,507000,507000,507000,507000,0
|
|
20230707,173600,502535000,507000,507000,507000,507000,0
|
|
20230707,173500,502535000,507000,507000,507000,507000,0
|
|
20230707,173400,502535000,507000,507000,507000,507000,0
|
|
20230707,173300,502535000,507000,507000,507000,507000,0
|
|
20230707,173200,502535000,507000,507000,507000,507000,0
|
|
20230707,173100,502535000,507000,507000,507000,507000,0
|
|
20230707,173000,502535000,507000,507000,507000,507000,0
|
|
20230707,172900,502535000,507000,507000,507000,507000,0
|
|
20230707,172800,502535000,507000,507000,507000,507000,0
|
|
20230707,172700,502535000,507000,507000,507000,507000,0
|
|
20230707,172600,502535000,507000,507000,507000,507000,0
|
|
20230707,172500,502535000,507000,507000,507000,507000,0
|
|
20230707,172400,502535000,507000,507000,507000,507000,0
|
|
20230707,172300,502535000,507000,507000,507000,507000,0
|
|
20230707,172200,502535000,507000,507000,507000,507000,0
|
|
20230707,172100,502535000,507000,507000,507000,507000,0
|
|
20230707,172000,502535000,507000,507000,507000,507000,0
|
|
20230707,171900,502535000,507000,507000,507000,507000,0
|
|
20230707,171800,502535000,507000,507000,507000,507000,0
|
|
20230707,171700,502535000,507000,507000,507000,507000,0
|
|
20230707,171600,502535000,507000,507000,507000,507000,0
|
|
20230707,171500,502535000,507000,507000,507000,507000,0
|
|
20230707,171400,502535000,507000,507000,507000,507000,0
|
|
20230707,171300,502535000,507000,507000,507000,507000,0
|
|
20230707,171200,502535000,507000,507000,507000,507000,0
|
|
20230707,171100,502535000,507000,507000,507000,507000,0
|
|
20230707,171000,502535000,507000,507000,507000,507000,0
|
|
20230707,170900,502535000,507000,507000,507000,507000,20
|
|
20230707,170800,502535000,507000,507000,507000,507000,0
|
|
20230707,170700,502535000,507000,507000,507000,507000,0
|
|
20230707,170600,502535000,507000,507000,507000,507000,0
|
|
20230707,170500,502535000,507000,507000,507000,507000,0
|
|
20230707,170400,502535000,507000,507000,507000,507000,0
|
|
20230707,170300,502535000,507000,507000,507000,507000,0
|
|
20230707,170200,502535000,507000,507000,507000,507000,0
|
|
20230707,170100,502535000,507000,507000,507000,507000,0
|
|
20230707,170000,502535000,507000,507000,507000,507000,0
|
|
20230707,165900,502535000,507000,507000,507000,507000,0
|
|
20230707,165800,502535000,507000,507000,507000,507000,0
|
|
20230707,165700,502535000,507000,507000,507000,507000,0
|
|
20230707,165600,502535000,507000,507000,507000,507000,0
|
|
20230707,165500,502535000,507000,507000,507000,507000,0
|
|
20230707,165400,502535000,507000,507000,507000,507000,0
|
|
20230707,165300,502535000,507000,507000,507000,507000,0
|
|
20230707,165200,502535000,507000,507000,507000,507000,0
|
|
20230707,165100,502535000,507000,507000,507000,507000,0
|
|
20230707,165000,502535000,507000,507000,507000,507000,0
|
|
20230707,164900,502535000,507000,507000,507000,507000,0
|
|
20230707,164800,502535000,507000,507000,507000,507000,0
|
|
20230707,164700,502535000,507000,507000,507000,507000,0
|
|
20230707,164600,502535000,507000,507000,507000,507000,0
|
|
20230707,164500,502535000,507000,507000,507000,507000,0
|
|
20230707,164400,502535000,507000,507000,507000,507000,0
|
|
20230707,164300,502535000,507000,507000,507000,507000,0
|
|
20230707,164200,502535000,507000,507000,507000,507000,0
|
|
20230707,164100,502535000,507000,507000,507000,507000,0
|
|
20230707,164000,502535000,507000,507000,507000,507000,0
|
|
20230707,163900,502535000,507000,507000,507000,507000,20
|
|
20230707,163800,502535000,507000,507000,507000,507000,0
|
|
20230707,163700,502535000,507000,507000,507000,507000,0
|
|
20230707,163600,502535000,507000,507000,507000,507000,0
|
|
20230707,163500,502535000,507000,507000,507000,507000,0
|
|
20230707,163400,502535000,507000,507000,507000,507000,0
|
|
20230707,163300,502535000,507000,507000,507000,507000,0
|
|
20230707,163200,502535000,507000,507000,507000,507000,0
|
|
20230707,163100,502535000,507000,507000,507000,507000,0
|
|
20230707,163000,502535000,507000,507000,507000,507000,0
|
|
20230707,162900,502535000,507000,507000,507000,507000,0
|
|
20230707,162800,502535000,507000,507000,507000,507000,0
|
|
20230707,162700,502535000,507000,507000,507000,507000,0
|
|
20230707,162600,502535000,507000,507000,507000,507000,0
|
|
20230707,162500,502535000,507000,507000,507000,507000,0
|
|
20230707,162400,502535000,507000,507000,507000,507000,0
|
|
20230707,162300,502535000,507000,507000,507000,507000,0
|
|
20230707,162200,502535000,507000,507000,507000,507000,0
|
|
20230707,162100,502535000,507000,507000,507000,507000,0
|
|
20230707,162000,502535000,507000,507000,507000,507000,0
|
|
20230707,161900,502535000,507000,507000,507000,507000,0
|
|
20230707,161800,502535000,507000,507000,507000,507000,0
|
|
20230707,161700,502535000,507000,507000,507000,507000,0
|
|
20230707,161600,502535000,507000,507000,507000,507000,0
|
|
20230707,161500,502535000,507000,507000,507000,507000,0
|
|
20230707,161400,502535000,507000,507000,507000,507000,0
|
|
20230707,161300,502535000,507000,507000,507000,507000,0
|
|
20230707,161200,502535000,507000,507000,507000,507000,0
|
|
20230707,161100,502535000,507000,507000,507000,507000,0
|
|
20230707,161000,502535000,507000,507000,507000,507000,0
|
|
20230707,160900,502535000,507000,507000,507000,507000,20
|
|
20230707,160800,502535000,507000,507000,507000,507000,0
|
|
20230707,160700,502535000,507000,507000,507000,507000,0
|
|
20230707,160600,502535000,507000,507000,507000,507000,0
|
|
20230707,160500,502535000,507000,507000,507000,507000,0
|
|
20230707,160400,502535000,507000,507000,507000,507000,0
|
|
20230707,160300,502535000,507000,507000,507000,507000,0
|
|
20230707,160200,502535000,507000,507000,507000,507000,0
|
|
20230707,160100,502535000,507000,507000,507000,507000,0
|
|
20230707,160000,502535000,507000,507000,507000,507000,0
|
|
20230707,155900,502535000,507000,507000,507000,507000,0
|
|
20230707,155800,502535000,507000,507000,507000,507000,0
|
|
20230707,155700,502535000,507000,507000,507000,507000,0
|
|
20230707,155600,502535000,507000,507000,507000,507000,0
|
|
20230707,155500,502535000,507000,507000,507000,507000,0
|
|
20230707,155400,502535000,507000,507000,507000,507000,0
|
|
20230707,155300,502535000,507000,507000,507000,507000,0
|
|
20230707,155200,502535000,507000,507000,507000,507000,0
|
|
20230707,155100,502535000,507000,507000,507000,507000,0
|
|
20230707,155000,502535000,507000,507000,507000,507000,0
|
|
20230707,154900,502535000,507000,507000,507000,507000,0
|
|
20230707,154800,502535000,507000,507000,507000,507000,0
|
|
20230707,154700,502535000,507000,507000,507000,507000,0
|
|
20230707,154600,502535000,507000,507000,507000,507000,0
|
|
20230707,154500,502535000,507000,507000,507000,507000,0
|
|
20230707,154400,502535000,507000,507000,507000,507000,0
|
|
20230707,154300,502535000,507000,507000,507000,507000,0
|
|
20230707,154200,502535000,507000,507000,507000,507000,0
|
|
20230707,154100,502535000,507000,507000,507000,507000,0
|
|
20230707,154000,502535000,507000,507000,507000,507000,0
|
|
20230707,153900,502535000,507000,507000,507000,507000,20
|
|
20230707,153800,502535000,507000,507000,507000,507000,0
|
|
20230707,153700,502535000,507000,507000,507000,507000,0
|
|
20230707,153600,502535000,507000,507000,507000,507000,0
|
|
20230707,153500,502535000,507000,507000,507000,507000,0
|
|
20230707,153400,502535000,507000,507000,507000,507000,0
|
|
20230707,153300,502535000,507000,507000,507000,507000,0
|
|
20230707,153200,502535000,507000,507000,507000,507000,0
|
|
20230707,153100,502535000,507000,507000,507000,507000,0
|
|
20230707,153000,502535000,507000,507000,507000,507000,20
|
|
20230707,152900,492395000,507000,507000,507000,507000,0
|
|
20230707,152800,492395000,507000,507000,507000,507000,0
|
|
20230707,152700,492395000,507000,507000,507000,507000,0
|
|
20230707,152600,492395000,507000,507000,507000,507000,0
|
|
20230707,152500,492395000,507000,507000,507000,507000,0
|
|
20230707,152400,492395000,507000,507000,507000,507000,0
|
|
20230707,152300,492395000,507000,507000,507000,507000,0
|
|
20230707,152200,492395000,507000,507000,507000,507000,0
|
|
20230707,152100,492395000,507000,507000,507000,507000,0
|
|
20230707,152000,492395000,507000,507000,507000,507000,0
|
|
20230707,151900,492395000,507000,504000,507000,504000,22
|
|
20230707,151800,481304000,504000,504000,504000,504000,4
|
|
20230707,151700,479288000,505000,505000,505000,505000,0
|
|
20230707,151600,479288000,505000,505000,505000,505000,0
|
|
20230707,151500,479288000,505000,505000,505000,505000,1
|
|
20230707,151400,478783000,505000,505000,505000,505000,0
|
|
20230707,151300,478783000,505000,505000,505000,505000,0
|
|
20230707,151200,478783000,505000,505000,505000,505000,9
|
|
20230707,151100,474238000,505000,505000,505000,505000,1
|
|
20230707,151000,473733000,504000,504000,504000,504000,5
|
|
20230707,150900,471213000,505000,505000,505000,505000,2
|
|
20230707,150800,470203000,504000,505000,505000,504000,5
|
|
20230707,150700,467681000,505000,505000,505000,505000,2
|
|
20230707,150600,466671000,505000,505000,505000,505000,1
|
|
20230707,150500,466166000,505000,505000,505000,505000,1
|
|
20230707,150400,465661000,505000,505000,505000,505000,3
|
|
20230707,150300,464146000,505000,505000,505000,505000,0
|
|
20230707,150200,464146000,505000,505000,505000,505000,5
|
|
20230707,150100,461621000,505000,505000,505000,505000,0
|
|
20230707,150000,461621000,505000,505000,505000,505000,2
|
|
20230707,145900,460611000,505000,505000,505000,505000,3
|
|
20230707,145800,459096000,505000,505000,505000,505000,1
|
|
20230707,145700,458591000,505000,505000,505000,505000,0
|
|
20230707,145600,458591000,505000,505000,505000,505000,0
|
|
20230707,145500,458591000,505000,505000,505000,505000,0
|
|
20230707,145400,458591000,505000,505000,505000,505000,0
|
|
20230707,145300,458591000,505000,505000,505000,505000,0
|
|
20230707,145200,458591000,505000,505000,505000,505000,1
|
|
20230707,145100,458086000,505000,505000,505000,505000,0
|
|
20230707,145000,458086000,505000,505000,505000,505000,3
|
|
20230707,144900,456571000,504000,504000,504000,504000,0
|
|
20230707,144800,456571000,504000,504000,504000,504000,2
|
|
20230707,144700,455563000,504000,504000,504000,504000,1
|
|
20230707,144600,455059000,504000,504000,504000,504000,1
|
|
20230707,144500,454555000,505000,504000,505000,504000,5
|
|
20230707,144400,452032000,505000,505000,505000,505000,0
|
|
20230707,144300,452032000,505000,505000,505000,505000,0
|
|
20230707,144200,452032000,505000,505000,505000,505000,1
|
|
20230707,144100,451527000,505000,504000,505000,504000,20
|
|
20230707,144000,441446000,504000,504000,504000,504000,1
|
|
20230707,143900,440942000,503000,503000,503000,503000,1
|
|
20230707,143800,440439000,503000,503000,503000,503000,1
|
|
20230707,143700,439936000,503000,504000,504000,503000,8
|
|
20230707,143600,435905000,503000,503000,503000,503000,0
|
|
20230707,143500,435905000,503000,503000,503000,503000,0
|
|
20230707,143400,435905000,503000,503000,503000,503000,1
|
|
20230707,143300,435402000,503000,503000,503000,503000,2
|
|
20230707,143200,434396000,503000,503000,503000,503000,1
|
|
20230707,143100,433893000,503000,504000,504000,503000,3
|
|
20230707,143000,432382000,504000,504000,504000,504000,0
|
|
20230707,142900,432382000,504000,504000,504000,504000,0
|
|
20230707,142800,432382000,504000,504000,504000,504000,0
|
|
20230707,142700,432382000,504000,504000,504000,504000,7
|
|
20230707,142600,428854000,504000,503000,504000,503000,20
|
|
20230707,142500,418775000,503000,503000,503000,503000,1
|
|
20230707,142400,418272000,503000,503000,503000,503000,1
|
|
20230707,142300,417769000,503000,504000,504000,503000,43
|
|
20230707,142200,396104000,504000,504000,504000,504000,1
|
|
20230707,142100,395600000,504000,504000,504000,504000,5
|
|
20230707,142000,393080000,504000,504000,504000,504000,3
|
|
20230707,141900,391568000,504000,504000,504000,504000,4
|
|
20230707,141800,389552000,504000,504000,504000,504000,4
|
|
20230707,141700,387536000,504000,504000,504000,504000,1
|
|
20230707,141600,387032000,504000,504000,504000,504000,0
|
|
20230707,141500,387032000,504000,504000,504000,504000,0
|
|
20230707,141400,387032000,504000,504000,504000,504000,1
|
|
20230707,141300,386528000,504000,504000,504000,504000,0
|
|
20230707,141200,386528000,504000,504000,504000,504000,0
|
|
20230707,141100,386528000,504000,504000,504000,504000,0
|
|
20230707,141000,386528000,504000,504000,504000,504000,0
|
|
20230707,140900,386528000,504000,504000,504000,504000,0
|
|
20230707,140800,386528000,504000,504000,504000,504000,2
|
|
20230707,140700,385520000,504000,504000,504000,504000,0
|
|
20230707,140600,385520000,504000,504000,504000,504000,1
|
|
20230707,140500,385016000,505000,505000,505000,505000,0
|
|
20230707,140400,385016000,505000,505000,505000,505000,1
|
|
20230707,140300,384511000,505000,505000,505000,505000,1
|
|
20230707,140200,384006000,505000,505000,505000,505000,0
|
|
20230707,140100,384006000,505000,505000,505000,505000,0
|
|
20230707,140000,384006000,505000,505000,505000,505000,9
|
|
20230707,135900,379461000,507000,507000,507000,507000,0
|
|
20230707,135800,379461000,507000,507000,507000,507000,0
|
|
20230707,135700,379461000,507000,507000,507000,507000,0
|
|
20230707,135600,379461000,507000,507000,507000,507000,1
|
|
20230707,135500,378954000,504000,505000,506000,504000,11
|
|
20230707,135400,373391000,505000,505000,505000,505000,1
|
|
20230707,135300,372886000,505000,505000,505000,505000,1
|
|
20230707,135200,372381000,505000,505000,505000,505000,1
|
|
20230707,135100,371876000,505000,504000,506000,504000,3
|
|
20230707,135000,370361000,504000,504000,504000,504000,0
|
|
20230707,134900,370361000,504000,505000,505000,504000,47
|
|
20230707,134800,346668000,505000,505000,505000,505000,0
|
|
20230707,134700,346668000,505000,505000,505000,505000,0
|
|
20230707,134600,346668000,505000,505000,505000,505000,0
|
|
20230707,134500,346668000,505000,505000,505000,505000,0
|
|
20230707,134400,346668000,505000,505000,505000,505000,0
|
|
20230707,134300,346668000,505000,505000,505000,505000,0
|
|
20230707,134200,346668000,505000,505000,505000,505000,0
|
|
20230707,134100,346668000,505000,504000,506000,504000,22
|
|
20230707,134000,335540000,504000,504000,504000,504000,1
|
|
20230707,133900,335036000,504000,504000,504000,504000,3
|
|
20230707,133800,333524000,505000,505000,505000,505000,0
|
|
20230707,133700,333524000,505000,505000,505000,505000,1
|
|
20230707,133600,333019000,505000,505000,505000,505000,0
|
|
20230707,133500,333019000,505000,505000,505000,505000,1
|
|
20230707,133400,332514000,505000,505000,505000,505000,0
|
|
20230707,133300,332514000,505000,505000,505000,505000,0
|
|
20230707,133200,332514000,505000,505000,505000,505000,0
|
|
20230707,133100,332514000,505000,505000,505000,505000,2
|
|
20230707,133000,331504000,504000,504000,504000,504000,0
|
|
20230707,132900,331504000,504000,504000,504000,504000,2
|
|
20230707,132800,330496000,504000,504000,504000,504000,2
|
|
20230707,132700,329488000,504000,505000,505000,504000,2
|
|
20230707,132600,328479000,504000,504000,504000,504000,2
|
|
20230707,132500,327471000,505000,505000,505000,505000,0
|
|
20230707,132400,327471000,505000,505000,505000,505000,1
|
|
20230707,132300,326966000,505000,505000,505000,505000,2
|
|
20230707,132200,325956000,504000,504000,504000,504000,0
|
|
20230707,132100,325956000,504000,504000,504000,504000,0
|
|
20230707,132000,325956000,504000,504000,504000,504000,0
|
|
20230707,131900,325956000,504000,504000,504000,504000,0
|
|
20230707,131800,325956000,504000,504000,504000,504000,1
|
|
20230707,131700,325452000,504000,504000,504000,504000,0
|
|
20230707,131600,325452000,504000,504000,504000,504000,0
|
|
20230707,131500,325452000,504000,504000,504000,504000,0
|
|
20230707,131400,325452000,504000,504000,504000,504000,3
|
|
20230707,131300,323940000,504000,504000,504000,504000,0
|
|
20230707,131200,323940000,504000,504000,504000,504000,1
|
|
20230707,131100,323436000,504000,504000,504000,504000,2
|
|
20230707,131000,322428000,504000,504000,504000,504000,1
|
|
20230707,130900,321924000,504000,504000,504000,504000,0
|
|
20230707,130800,321924000,504000,505000,505000,504000,3
|
|
20230707,130700,320411000,505000,506000,506000,505000,3
|
|
20230707,130600,318894000,505000,505000,505000,505000,0
|
|
20230707,130500,318894000,505000,505000,505000,505000,1
|
|
20230707,130400,318389000,504000,505000,505000,504000,12
|
|
20230707,130300,312331000,504000,505000,505000,504000,4
|
|
20230707,130200,310314000,504000,504000,504000,504000,0
|
|
20230707,130100,310314000,504000,504000,504000,504000,1
|
|
20230707,130000,309810000,505000,505000,505000,505000,1
|
|
20230707,125900,309305000,504000,504000,504000,504000,4
|
|
20230707,125800,307289000,504000,504000,504000,504000,0
|
|
20230707,125700,307289000,504000,504000,504000,504000,11
|
|
20230707,125600,301745000,504000,504000,504000,504000,1
|
|
20230707,125500,301241000,504000,504000,504000,504000,4
|
|
20230707,125400,299225000,504000,504000,504000,504000,2
|
|
20230707,125300,298217000,504000,505000,505000,504000,3
|
|
20230707,125200,296703000,504000,504000,504000,504000,0
|
|
20230707,125100,296703000,504000,504000,504000,504000,0
|
|
20230707,125000,296703000,504000,504000,504000,504000,2
|
|
20230707,124900,295695000,504000,504000,504000,504000,1
|
|
20230707,124800,295191000,504000,504000,504000,504000,1
|
|
20230707,124700,294687000,504000,504000,504000,504000,0
|
|
20230707,124600,294687000,504000,504000,504000,504000,3
|
|
20230707,124500,293175000,504000,504000,504000,504000,1
|
|
20230707,124400,292671000,504000,504000,504000,504000,1
|
|
20230707,124300,292167000,504000,504000,504000,504000,1
|
|
20230707,124200,291663000,504000,504000,504000,504000,1
|
|
20230707,124100,291159000,504000,504000,504000,504000,2
|
|
20230707,124000,290151000,504000,504000,504000,504000,0
|
|
20230707,123900,290151000,504000,504000,504000,504000,0
|
|
20230707,123800,290151000,504000,504000,504000,504000,0
|
|
20230707,123700,290151000,504000,504000,504000,504000,0
|
|
20230707,123600,290151000,504000,504000,504000,504000,0
|
|
20230707,123500,290151000,504000,504000,504000,504000,0
|
|
20230707,123400,290151000,504000,504000,504000,504000,1
|
|
20230707,123300,289647000,504000,504000,504000,504000,3
|
|
20230707,123200,288135000,504000,504000,504000,504000,2
|
|
20230707,123100,287127000,504000,504000,504000,504000,0
|
|
20230707,123000,287127000,504000,504000,504000,504000,1
|
|
20230707,122900,286623000,503000,503000,503000,503000,0
|
|
20230707,122800,286623000,503000,503000,503000,503000,0
|
|
20230707,122700,286623000,503000,503000,503000,503000,0
|
|
20230707,122600,286623000,503000,503000,503000,503000,0
|
|
20230707,122500,286623000,503000,503000,503000,503000,0
|
|
20230707,122400,286623000,503000,503000,503000,503000,0
|
|
20230707,122300,286623000,503000,503000,503000,503000,0
|
|
20230707,122200,286623000,503000,503000,503000,503000,1
|
|
20230707,122100,286120000,503000,503000,503000,503000,0
|
|
20230707,122000,286120000,503000,504000,504000,503000,3
|
|
20230707,121900,284609000,504000,504000,504000,504000,2
|
|
20230707,121800,283601000,504000,504000,504000,504000,0
|
|
20230707,121700,283601000,504000,504000,504000,504000,0
|
|
20230707,121600,283601000,504000,504000,504000,504000,1
|
|
20230707,121500,283097000,504000,504000,504000,504000,0
|
|
20230707,121400,283097000,504000,504000,504000,504000,0
|
|
20230707,121300,283097000,504000,504000,504000,504000,0
|
|
20230707,121200,283097000,504000,504000,504000,504000,0
|
|
20230707,121100,283097000,504000,504000,504000,504000,1
|
|
20230707,121000,282593000,504000,504000,504000,504000,0
|
|
20230707,120900,282593000,504000,505000,505000,504000,3
|
|
20230707,120800,281079000,504000,504000,504000,504000,0
|
|
20230707,120700,281079000,504000,504000,504000,504000,1
|
|
20230707,120600,280575000,504000,504000,504000,504000,1
|
|
20230707,120500,280071000,504000,504000,504000,504000,1
|
|
20230707,120400,279567000,504000,504000,504000,504000,0
|
|
20230707,120300,279567000,504000,504000,504000,504000,1
|
|
20230707,120200,279063000,505000,505000,505000,505000,1
|
|
20230707,120100,278558000,504000,504000,504000,504000,0
|
|
20230707,120000,278558000,504000,504000,504000,504000,0
|
|
20230707,115900,278558000,504000,504000,504000,504000,1
|
|
20230707,115800,278054000,504000,504000,504000,504000,0
|
|
20230707,115700,278054000,504000,504000,504000,504000,0
|
|
20230707,115600,278054000,504000,504000,504000,504000,0
|
|
20230707,115500,278054000,504000,504000,504000,504000,0
|
|
20230707,115400,278054000,504000,504000,504000,504000,3
|
|
20230707,115300,276542000,504000,504000,504000,504000,1
|
|
20230707,115200,276038000,503000,505000,505000,503000,114
|
|
20230707,115100,218540000,505000,505000,505000,505000,0
|
|
20230707,115000,218540000,505000,505000,505000,505000,0
|
|
20230707,114900,218540000,505000,505000,505000,505000,1
|
|
20230707,114800,218035000,505000,505000,505000,505000,1
|
|
20230707,114700,217530000,505000,505000,505000,505000,0
|
|
20230707,114600,217530000,505000,505000,505000,505000,3
|
|
20230707,114500,216015000,505000,505000,505000,505000,1
|
|
20230707,114400,215510000,505000,505000,505000,505000,0
|
|
20230707,114300,215510000,505000,505000,505000,505000,0
|
|
20230707,114200,215510000,505000,505000,505000,505000,0
|
|
20230707,114100,215510000,505000,505000,505000,505000,1
|
|
20230707,114000,215005000,505000,505000,505000,505000,2
|
|
20230707,113900,213995000,505000,505000,505000,505000,2
|
|
20230707,113800,212985000,505000,505000,505000,505000,0
|
|
20230707,113700,212985000,505000,505000,505000,505000,1
|
|
20230707,113600,212480000,505000,505000,505000,505000,1
|
|
20230707,113500,211975000,506000,506000,506000,506000,1
|
|
20230707,113400,211469000,506000,506000,506000,506000,0
|
|
20230707,113300,211469000,506000,506000,506000,506000,2
|
|
20230707,113200,210457000,505000,505000,505000,505000,0
|
|
20230707,113100,210457000,505000,505000,505000,505000,0
|
|
20230707,113000,210457000,505000,505000,506000,505000,19
|
|
20230707,112900,200860000,505000,505000,505000,505000,0
|
|
20230707,112800,200860000,505000,505000,505000,505000,0
|
|
20230707,112700,200860000,505000,505000,505000,505000,0
|
|
20230707,112600,200860000,505000,505000,505000,505000,4
|
|
20230707,112500,198840000,505000,506000,506000,505000,2
|
|
20230707,112400,197829000,506000,506000,506000,506000,0
|
|
20230707,112300,197829000,506000,505000,507000,505000,21
|
|
20230707,112200,187211000,505000,506000,506000,505000,62
|
|
20230707,112100,155894000,505000,505000,505000,505000,0
|
|
20230707,112000,155894000,505000,505000,505000,505000,0
|
|
20230707,111900,155894000,505000,505000,505000,505000,0
|
|
20230707,111800,155894000,505000,505000,505000,505000,0
|
|
20230707,111700,155894000,505000,505000,505000,505000,1
|
|
20230707,111600,155389000,505000,505000,505000,505000,0
|
|
20230707,111500,155389000,505000,505000,505000,505000,0
|
|
20230707,111400,155389000,505000,505000,505000,505000,0
|
|
20230707,111300,155389000,505000,505000,505000,505000,0
|
|
20230707,111200,155389000,505000,505000,505000,505000,0
|
|
20230707,111100,155389000,505000,505000,505000,505000,0
|
|
20230707,111000,155389000,505000,505000,505000,505000,0
|
|
20230707,110900,155389000,505000,505000,505000,505000,0
|
|
20230707,110800,155389000,505000,505000,505000,505000,0
|
|
20230707,110700,155389000,505000,505000,505000,505000,0
|
|
20230707,110600,155389000,505000,505000,505000,505000,0
|
|
20230707,110500,155389000,505000,505000,505000,505000,1
|
|
20230707,110400,154884000,505000,505000,505000,505000,0
|
|
20230707,110300,154884000,505000,505000,505000,505000,1
|
|
20230707,110200,154379000,505000,505000,505000,505000,0
|
|
20230707,110100,154379000,505000,505000,505000,505000,0
|
|
20230707,110000,154379000,505000,505000,505000,505000,0
|
|
20230707,105900,154379000,505000,505000,505000,505000,0
|
|
20230707,105800,154379000,505000,505000,505000,505000,0
|
|
20230707,105700,154379000,505000,505000,505000,505000,0
|
|
20230707,105600,154379000,505000,505000,505000,505000,0
|
|
20230707,105500,154379000,505000,505000,505000,505000,0
|
|
20230707,105400,154379000,505000,505000,505000,505000,0
|
|
20230707,105300,154379000,505000,505000,505000,505000,0
|
|
20230707,105200,154379000,505000,506000,506000,505000,17
|
|
20230707,105100,145779000,507000,507000,507000,507000,0
|
|
20230707,105000,145779000,507000,507000,507000,507000,1
|
|
20230707,104900,145272000,507000,507000,507000,507000,0
|
|
20230707,104800,145272000,507000,507000,507000,507000,0
|
|
20230707,104700,145272000,507000,507000,507000,507000,0
|
|
20230707,104600,145272000,507000,507000,507000,507000,0
|
|
20230707,104500,145272000,507000,506000,507000,506000,14
|
|
20230707,104400,138187000,506000,506000,506000,506000,0
|
|
20230707,104300,138187000,506000,506000,506000,506000,0
|
|
20230707,104200,138187000,506000,506000,506000,506000,0
|
|
20230707,104100,138187000,506000,506000,506000,506000,1
|
|
20230707,104000,137681000,507000,507000,507000,507000,0
|
|
20230707,103900,137681000,507000,507000,507000,507000,0
|
|
20230707,103800,137681000,507000,507000,507000,507000,0
|
|
20230707,103700,137681000,507000,507000,507000,507000,0
|
|
20230707,103600,137681000,507000,507000,507000,507000,0
|
|
20230707,103500,137681000,507000,507000,507000,507000,0
|
|
20230707,103400,137681000,507000,507000,507000,507000,0
|
|
20230707,103300,137681000,507000,507000,507000,507000,0
|
|
20230707,103200,137681000,507000,507000,507000,507000,0
|
|
20230707,103100,137681000,507000,507000,507000,507000,0
|
|
20230707,103000,137681000,507000,507000,507000,507000,0
|
|
20230707,102900,137681000,507000,507000,507000,507000,0
|
|
20230707,102800,137681000,507000,507000,507000,507000,1
|
|
20230707,102700,137174000,507000,506000,507000,506000,4
|
|
20230707,102600,135149000,506000,506000,506000,506000,0
|
|
20230707,102500,135149000,506000,506000,506000,506000,1
|
|
20230707,102400,134643000,506000,506000,506000,506000,0
|
|
20230707,102300,134643000,506000,506000,506000,506000,1
|
|
20230707,102200,134137000,506000,506000,506000,506000,5
|
|
20230707,102100,131607000,506000,506000,506000,506000,1
|
|
20230707,102000,131101000,506000,506000,506000,506000,3
|
|
20230707,101900,129583000,506000,506000,506000,506000,2
|
|
20230707,101800,128571000,507000,507000,507000,506000,6
|
|
20230707,101700,125530000,507000,507000,507000,507000,0
|
|
20230707,101600,125530000,507000,507000,507000,507000,3
|
|
20230707,101500,124009000,506000,506000,506000,506000,0
|
|
20230707,101400,124009000,506000,506000,506000,506000,0
|
|
20230707,101300,124009000,506000,506000,506000,506000,0
|
|
20230707,101200,124009000,506000,506000,506000,506000,0
|
|
20230707,101100,124009000,506000,506000,508000,506000,29
|
|
20230707,101000,109330000,507000,507000,507000,507000,0
|
|
20230707,100900,109330000,507000,508000,508000,507000,2
|
|
20230707,100800,108315000,509000,509000,509000,509000,0
|
|
20230707,100700,108315000,509000,509000,509000,509000,0
|
|
20230707,100600,108315000,509000,509000,509000,509000,2
|
|
20230707,100500,107297000,509000,509000,509000,509000,0
|
|
20230707,100400,107297000,509000,509000,509000,509000,0
|
|
20230707,100300,107297000,509000,510000,510000,509000,14
|
|
20230707,100200,100169000,510000,510000,510000,510000,0
|
|
20230707,100100,100169000,510000,510000,510000,509000,14
|
|
20230707,100000,93030000,510000,510000,510000,510000,1
|
|
20230707,095900,92520000,510000,510000,510000,510000,5
|
|
20230707,095800,89970000,509000,509000,509000,509000,2
|
|
20230707,095700,88952000,509000,509000,509000,509000,0
|
|
20230707,095600,88952000,509000,509000,509000,509000,0
|
|
20230707,095500,88952000,509000,509000,509000,509000,0
|
|
20230707,095400,88952000,509000,509000,509000,509000,2
|
|
20230707,095300,87934000,509000,512000,512000,509000,16
|
|
20230707,095200,79766000,511000,509000,511000,509000,18
|
|
20230707,095100,70588000,509000,509000,509000,509000,0
|
|
20230707,095000,70588000,509000,509000,509000,509000,2
|
|
20230707,094900,69570000,509000,509000,509000,509000,0
|
|
20230707,094800,69570000,509000,508000,509000,507000,67
|
|
20230707,094700,35573000,508000,508000,508000,508000,0
|
|
20230707,094600,35573000,508000,508000,508000,508000,0
|
|
20230707,094500,35573000,508000,508000,508000,508000,0
|
|
20230707,094400,35573000,508000,508000,508000,508000,0
|
|
20230707,094300,35573000,508000,508000,508000,508000,0
|
|
20230707,094200,35573000,508000,508000,508000,508000,0
|
|
20230707,094100,35573000,508000,510000,510000,508000,15
|
|
20230707,094000,27927000,507000,507000,507000,507000,0
|
|
20230707,093900,27927000,507000,507000,507000,507000,0
|
|
20230707,093800,27927000,507000,507000,507000,507000,0
|
|
20230707,093700,27927000,507000,507000,507000,507000,0
|
|
20230707,093600,27927000,507000,508000,508000,507000,2
|
|
20230707,093500,26912000,507000,507000,507000,507000,2
|
|
20230707,093400,25898000,507000,507000,507000,507000,0
|
|
20230707,093300,25898000,507000,507000,507000,507000,0
|
|
20230707,093200,25898000,507000,508000,508000,507000,2
|
|
20230707,093100,24883000,508000,509000,509000,508000,2
|
|
20230707,093000,23866000,508000,509000,509000,508000,2
|
|
20230707,092900,22849000,508000,508000,508000,508000,0
|
|
20230707,092800,22849000,508000,508000,508000,508000,0
|
|
20230707,092700,22849000,508000,508000,508000,508000,0
|
|
20230707,092600,22849000,508000,508000,508000,508000,1
|
|
20230707,092500,22341000,508000,508000,508000,508000,1
|
|
20230707,092400,21833000,508000,508000,508000,508000,7
|
|
20230707,092300,18277000,507000,508000,508000,507000,4
|
|
20230707,092200,16247000,508000,508000,508000,508000,0
|
|
20230707,092100,16247000,508000,508000,508000,507000,14
|
|
20230707,092000,9136000,508000,508000,508000,508000,6
|
|
20230707,091900,6088000,508000,508000,508000,508000,0
|
|
20230707,091800,6088000,508000,508000,508000,508000,0
|
|
20230707,091700,6088000,508000,508000,508000,508000,0
|
|
20230707,091600,6088000,508000,508000,508000,508000,0
|
|
20230707,091500,6088000,508000,508000,508000,508000,5
|
|
20230707,091400,3548000,507000,507000,507000,507000,3
|
|
20230707,091300,2027000,507000,507000,507000,507000,3
|
|
20230707,091200,506000,506000,506000,506000,506000,0
|
|
20230707,091100,506000,506000,506000,506000,506000,0
|
|
20230707,091000,506000,506000,506000,506000,506000,0
|
|
20230707,090900,506000,506000,506000,506000,506000,0
|
|
20230707,090800,506000,506000,506000,506000,506000,0
|
|
20230707,090700,506000,506000,506000,506000,506000,0
|
|
20230707,090600,506000,506000,506000,506000,506000,0
|
|
20230707,090500,506000,506000,506000,506000,506000,0
|
|
20230707,090400,506000,506000,506000,506000,506000,0
|
|
20230707,090300,506000,506000,506000,506000,506000,0
|
|
20230707,090200,506000,506000,506000,506000,506000,0
|
|
20230707,090100,506000,506000,506000,506000,506000,0
|
|
20230707,090000,506000,506000,506000,506000,506000,1
|