600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,185700,1530493000,521000,521000,521000,521000,41
|
|
20230530,185600,1530493000,521000,521000,521000,521000,0
|
|
20230530,185500,1530493000,521000,521000,521000,521000,0
|
|
20230530,185400,1530493000,521000,521000,521000,521000,0
|
|
20230530,185300,1530493000,521000,521000,521000,521000,0
|
|
20230530,185200,1530493000,521000,521000,521000,521000,0
|
|
20230530,185100,1530493000,521000,521000,521000,521000,0
|
|
20230530,185000,1530493000,521000,521000,521000,521000,0
|
|
20230530,184900,1530493000,521000,521000,521000,521000,0
|
|
20230530,184800,1530493000,521000,521000,521000,521000,0
|
|
20230530,184700,1530493000,521000,521000,521000,521000,0
|
|
20230530,184600,1530493000,521000,521000,521000,521000,0
|
|
20230530,184500,1530493000,521000,521000,521000,521000,0
|
|
20230530,184400,1530493000,521000,521000,521000,521000,0
|
|
20230530,184300,1530493000,521000,521000,521000,521000,0
|
|
20230530,184200,1530493000,521000,521000,521000,521000,0
|
|
20230530,184100,1530493000,521000,521000,521000,521000,0
|
|
20230530,184000,1530493000,521000,521000,521000,521000,0
|
|
20230530,183900,1530493000,521000,521000,521000,521000,0
|
|
20230530,183800,1530493000,521000,521000,521000,521000,0
|
|
20230530,183700,1530493000,521000,521000,521000,521000,0
|
|
20230530,183600,1530493000,521000,521000,521000,521000,0
|
|
20230530,183500,1530493000,521000,521000,521000,521000,0
|
|
20230530,183400,1530493000,521000,521000,521000,521000,0
|
|
20230530,183300,1530493000,521000,521000,521000,521000,0
|
|
20230530,183200,1530493000,521000,521000,521000,521000,0
|
|
20230530,183100,1530493000,521000,521000,521000,521000,0
|
|
20230530,183000,1530493000,521000,521000,521000,521000,0
|
|
20230530,182900,1530493000,521000,521000,521000,521000,0
|
|
20230530,182800,1530493000,521000,521000,521000,521000,0
|
|
20230530,182700,1530493000,521000,521000,521000,521000,41
|
|
20230530,182600,1530493000,521000,521000,521000,521000,0
|
|
20230530,182500,1530493000,521000,521000,521000,521000,0
|
|
20230530,182400,1530493000,521000,521000,521000,521000,0
|
|
20230530,182300,1530493000,521000,521000,521000,521000,0
|
|
20230530,182200,1530493000,521000,521000,521000,521000,0
|
|
20230530,182100,1530493000,521000,521000,521000,521000,0
|
|
20230530,182000,1530493000,521000,521000,521000,521000,0
|
|
20230530,181900,1530493000,521000,521000,521000,521000,0
|
|
20230530,181800,1530493000,521000,521000,521000,521000,0
|
|
20230530,181700,1530493000,521000,521000,521000,521000,0
|
|
20230530,181600,1530493000,521000,521000,521000,521000,0
|
|
20230530,181500,1530493000,521000,521000,521000,521000,0
|
|
20230530,181400,1530493000,521000,521000,521000,521000,0
|
|
20230530,181300,1530493000,521000,521000,521000,521000,0
|
|
20230530,181200,1530493000,521000,521000,521000,521000,0
|
|
20230530,181100,1530493000,521000,521000,521000,521000,0
|
|
20230530,181000,1530493000,521000,521000,521000,521000,0
|
|
20230530,180900,1530493000,521000,521000,521000,521000,0
|
|
20230530,180800,1530493000,521000,521000,521000,521000,0
|
|
20230530,180700,1530493000,521000,521000,521000,521000,0
|
|
20230530,180600,1530493000,521000,521000,521000,521000,0
|
|
20230530,180500,1530493000,521000,521000,521000,521000,0
|
|
20230530,180400,1530493000,521000,521000,521000,521000,0
|
|
20230530,180300,1530493000,521000,521000,521000,521000,0
|
|
20230530,180200,1530493000,521000,521000,521000,521000,0
|
|
20230530,180100,1530493000,521000,521000,521000,521000,0
|
|
20230530,180000,1530493000,521000,521000,521000,521000,0
|
|
20230530,175900,1530493000,521000,521000,521000,521000,0
|
|
20230530,175800,1530493000,521000,521000,521000,521000,0
|
|
20230530,175700,1530493000,521000,521000,521000,521000,41
|
|
20230530,175600,1530493000,521000,521000,521000,521000,0
|
|
20230530,175500,1530493000,521000,521000,521000,521000,0
|
|
20230530,175400,1530493000,521000,521000,521000,521000,0
|
|
20230530,175300,1530493000,521000,521000,521000,521000,0
|
|
20230530,175200,1530493000,521000,521000,521000,521000,0
|
|
20230530,175100,1530493000,521000,521000,521000,521000,0
|
|
20230530,175000,1530493000,521000,521000,521000,521000,0
|
|
20230530,174900,1530493000,521000,521000,521000,521000,0
|
|
20230530,174800,1530493000,521000,521000,521000,521000,0
|
|
20230530,174700,1530493000,521000,521000,521000,521000,0
|
|
20230530,174600,1530493000,521000,521000,521000,521000,0
|
|
20230530,174500,1530493000,521000,521000,521000,521000,0
|
|
20230530,174400,1530493000,521000,521000,521000,521000,0
|
|
20230530,174300,1530493000,521000,521000,521000,521000,0
|
|
20230530,174200,1530493000,521000,521000,521000,521000,0
|
|
20230530,174100,1530493000,521000,521000,521000,521000,0
|
|
20230530,174000,1530493000,521000,521000,521000,521000,0
|
|
20230530,173900,1530493000,521000,521000,521000,521000,0
|
|
20230530,173800,1530493000,521000,521000,521000,521000,0
|
|
20230530,173700,1530493000,521000,521000,521000,521000,0
|
|
20230530,173600,1530493000,521000,521000,521000,521000,0
|
|
20230530,173500,1530493000,521000,521000,521000,521000,0
|
|
20230530,173400,1530493000,521000,521000,521000,521000,0
|
|
20230530,173300,1530493000,521000,521000,521000,521000,0
|
|
20230530,173200,1530493000,521000,521000,521000,521000,0
|
|
20230530,173100,1530493000,521000,521000,521000,521000,0
|
|
20230530,173000,1530493000,521000,521000,521000,521000,0
|
|
20230530,172900,1530493000,521000,521000,521000,521000,0
|
|
20230530,172800,1530493000,521000,521000,521000,521000,0
|
|
20230530,172700,1530493000,521000,521000,521000,521000,41
|
|
20230530,172600,1530493000,521000,521000,521000,521000,0
|
|
20230530,172500,1530493000,521000,521000,521000,521000,0
|
|
20230530,172400,1530493000,521000,521000,521000,521000,0
|
|
20230530,172300,1530493000,521000,521000,521000,521000,0
|
|
20230530,172200,1530493000,521000,521000,521000,521000,0
|
|
20230530,172100,1530493000,521000,521000,521000,521000,0
|
|
20230530,172000,1530493000,521000,521000,521000,521000,0
|
|
20230530,171900,1530493000,521000,521000,521000,521000,0
|
|
20230530,171800,1530493000,521000,521000,521000,521000,0
|
|
20230530,171700,1530493000,521000,521000,521000,521000,0
|
|
20230530,171600,1530493000,521000,521000,521000,521000,0
|
|
20230530,171500,1530493000,521000,521000,521000,521000,0
|
|
20230530,171400,1530493000,521000,521000,521000,521000,0
|
|
20230530,171300,1530493000,521000,521000,521000,521000,0
|
|
20230530,171200,1530493000,521000,521000,521000,521000,0
|
|
20230530,171100,1530493000,521000,521000,521000,521000,0
|
|
20230530,171000,1530493000,521000,521000,521000,521000,0
|
|
20230530,170900,1530493000,521000,521000,521000,521000,0
|
|
20230530,170800,1530493000,521000,521000,521000,521000,0
|
|
20230530,170700,1530493000,521000,521000,521000,521000,0
|
|
20230530,170600,1530493000,521000,521000,521000,521000,0
|
|
20230530,170500,1530493000,521000,521000,521000,521000,0
|
|
20230530,170400,1530493000,521000,521000,521000,521000,0
|
|
20230530,170300,1530493000,521000,521000,521000,521000,0
|
|
20230530,170200,1530493000,521000,521000,521000,521000,0
|
|
20230530,170100,1530493000,521000,521000,521000,521000,0
|
|
20230530,170000,1530493000,521000,521000,521000,521000,0
|
|
20230530,165900,1530493000,521000,521000,521000,521000,0
|
|
20230530,165800,1530493000,521000,521000,521000,521000,0
|
|
20230530,165700,1530493000,521000,521000,521000,521000,41
|
|
20230530,165600,1530493000,521000,521000,521000,521000,0
|
|
20230530,165500,1530493000,521000,521000,521000,521000,0
|
|
20230530,165400,1530493000,521000,521000,521000,521000,0
|
|
20230530,165300,1530493000,521000,521000,521000,521000,0
|
|
20230530,165200,1530493000,521000,521000,521000,521000,0
|
|
20230530,165100,1530493000,521000,521000,521000,521000,0
|
|
20230530,165000,1530493000,521000,521000,521000,521000,0
|
|
20230530,164900,1530493000,521000,521000,521000,521000,0
|
|
20230530,164800,1530493000,521000,521000,521000,521000,0
|
|
20230530,164700,1530493000,521000,521000,521000,521000,0
|
|
20230530,164600,1530493000,521000,521000,521000,521000,0
|
|
20230530,164500,1530493000,521000,521000,521000,521000,0
|
|
20230530,164400,1530493000,521000,521000,521000,521000,0
|
|
20230530,164300,1530493000,521000,521000,521000,521000,0
|
|
20230530,164200,1530493000,521000,521000,521000,521000,0
|
|
20230530,164100,1530493000,521000,521000,521000,521000,0
|
|
20230530,164000,1530493000,521000,521000,521000,521000,0
|
|
20230530,163900,1530493000,521000,521000,521000,521000,0
|
|
20230530,163800,1530493000,521000,521000,521000,521000,0
|
|
20230530,163700,1530493000,521000,521000,521000,521000,0
|
|
20230530,163600,1530493000,521000,521000,521000,521000,0
|
|
20230530,163500,1530493000,521000,521000,521000,521000,0
|
|
20230530,163400,1530493000,521000,521000,521000,521000,0
|
|
20230530,163300,1530493000,521000,521000,521000,521000,0
|
|
20230530,163200,1530493000,521000,521000,521000,521000,0
|
|
20230530,163100,1530493000,521000,521000,521000,521000,0
|
|
20230530,163000,1530493000,521000,521000,521000,521000,0
|
|
20230530,162900,1530493000,521000,521000,521000,521000,0
|
|
20230530,162800,1530493000,521000,521000,521000,521000,0
|
|
20230530,162700,1530493000,521000,521000,521000,521000,41
|
|
20230530,162600,1530493000,521000,521000,521000,521000,0
|
|
20230530,162500,1530493000,521000,521000,521000,521000,0
|
|
20230530,162400,1530493000,521000,521000,521000,521000,0
|
|
20230530,162300,1530493000,521000,521000,521000,521000,0
|
|
20230530,162200,1530493000,521000,521000,521000,521000,0
|
|
20230530,162100,1530493000,521000,521000,521000,521000,0
|
|
20230530,162000,1530493000,521000,521000,521000,521000,0
|
|
20230530,161900,1530493000,521000,521000,521000,521000,0
|
|
20230530,161800,1530493000,521000,521000,521000,521000,0
|
|
20230530,161700,1530493000,521000,521000,521000,521000,0
|
|
20230530,161600,1530493000,521000,521000,521000,521000,0
|
|
20230530,161500,1530493000,521000,521000,521000,521000,0
|
|
20230530,161400,1530493000,521000,521000,521000,521000,0
|
|
20230530,161300,1530493000,521000,521000,521000,521000,0
|
|
20230530,161200,1530493000,521000,521000,521000,521000,0
|
|
20230530,161100,1530493000,521000,521000,521000,521000,0
|
|
20230530,161000,1530493000,521000,521000,521000,521000,0
|
|
20230530,160900,1530493000,521000,521000,521000,521000,0
|
|
20230530,160800,1530493000,521000,521000,521000,521000,0
|
|
20230530,160700,1530493000,521000,521000,521000,521000,0
|
|
20230530,160600,1530493000,521000,521000,521000,521000,0
|
|
20230530,160500,1530493000,521000,521000,521000,521000,0
|
|
20230530,160400,1530493000,521000,521000,521000,521000,0
|
|
20230530,160300,1530493000,521000,521000,521000,521000,0
|
|
20230530,160200,1530493000,521000,521000,521000,521000,0
|
|
20230530,160100,1530493000,521000,521000,521000,521000,0
|
|
20230530,160000,1530493000,521000,521000,521000,521000,0
|
|
20230530,155900,1530493000,521000,521000,521000,521000,0
|
|
20230530,155800,1530493000,521000,521000,521000,521000,0
|
|
20230530,155700,1530493000,521000,521000,521000,521000,41
|
|
20230530,155600,1530493000,521000,521000,521000,521000,0
|
|
20230530,155500,1530493000,521000,521000,521000,521000,0
|
|
20230530,155400,1530493000,521000,521000,521000,521000,0
|
|
20230530,155300,1530493000,521000,521000,521000,521000,0
|
|
20230530,155200,1530493000,521000,521000,521000,521000,0
|
|
20230530,155100,1530493000,521000,521000,521000,521000,0
|
|
20230530,155000,1530493000,521000,521000,521000,521000,0
|
|
20230530,154900,1530493000,521000,521000,521000,521000,0
|
|
20230530,154800,1530493000,521000,521000,521000,521000,0
|
|
20230530,154700,1530493000,521000,521000,521000,521000,0
|
|
20230530,154600,1530493000,521000,521000,521000,521000,0
|
|
20230530,154500,1530493000,521000,521000,521000,521000,0
|
|
20230530,154400,1530493000,521000,521000,521000,521000,0
|
|
20230530,154300,1530493000,521000,521000,521000,521000,0
|
|
20230530,154200,1530493000,521000,521000,521000,521000,0
|
|
20230530,154100,1530493000,521000,521000,521000,521000,0
|
|
20230530,154000,1530493000,521000,521000,521000,521000,0
|
|
20230530,153900,1530493000,521000,521000,521000,521000,0
|
|
20230530,153800,1530493000,521000,521000,521000,521000,0
|
|
20230530,153700,1530493000,521000,521000,521000,521000,0
|
|
20230530,153600,1530493000,521000,521000,521000,521000,0
|
|
20230530,153500,1530493000,521000,521000,521000,521000,0
|
|
20230530,153400,1530493000,521000,521000,521000,521000,0
|
|
20230530,153300,1530493000,521000,521000,521000,521000,0
|
|
20230530,153200,1530493000,521000,521000,521000,521000,0
|
|
20230530,153100,1530493000,521000,521000,521000,521000,0
|
|
20230530,153000,1530493000,521000,521000,521000,521000,41
|
|
20230530,152900,1509132000,524000,524000,524000,524000,0
|
|
20230530,152800,1509132000,524000,524000,524000,524000,0
|
|
20230530,152700,1509132000,524000,524000,524000,524000,0
|
|
20230530,152600,1509132000,524000,524000,524000,524000,0
|
|
20230530,152500,1509132000,524000,524000,524000,524000,0
|
|
20230530,152400,1509132000,524000,524000,524000,524000,0
|
|
20230530,152300,1509132000,524000,524000,524000,524000,0
|
|
20230530,152200,1509132000,524000,524000,524000,524000,0
|
|
20230530,152100,1509132000,524000,524000,524000,524000,0
|
|
20230530,152000,1509132000,524000,524000,524000,524000,0
|
|
20230530,151900,1509132000,524000,521000,524000,521000,10
|
|
20230530,151800,1503912000,521000,521000,521000,521000,0
|
|
20230530,151700,1503912000,521000,521000,521000,521000,3
|
|
20230530,151600,1502349000,522000,522000,522000,522000,9
|
|
20230530,151500,1497651000,522000,522000,522000,522000,2
|
|
20230530,151400,1496607000,522000,522000,522000,522000,0
|
|
20230530,151300,1496607000,522000,523000,523000,522000,8
|
|
20230530,151200,1492427000,523000,523000,523000,523000,2
|
|
20230530,151100,1491381000,522000,522000,522000,522000,1
|
|
20230530,151000,1490859000,522000,522000,522000,522000,0
|
|
20230530,150900,1490859000,522000,522000,522000,522000,1
|
|
20230530,150800,1490337000,522000,522000,522000,522000,2
|
|
20230530,150700,1489293000,522000,522000,522000,522000,1
|
|
20230530,150600,1488771000,522000,522000,522000,522000,0
|
|
20230530,150500,1488771000,522000,522000,522000,522000,1
|
|
20230530,150400,1488249000,522000,522000,522000,522000,0
|
|
20230530,150300,1488249000,522000,523000,523000,522000,2
|
|
20230530,150200,1487204000,522000,522000,522000,522000,0
|
|
20230530,150100,1487204000,522000,522000,522000,522000,1
|
|
20230530,150000,1486682000,522000,522000,522000,522000,1
|
|
20230530,145900,1486160000,522000,522000,522000,522000,1
|
|
20230530,145800,1485638000,522000,522000,522000,522000,1
|
|
20230530,145700,1485116000,522000,522000,522000,522000,1
|
|
20230530,145600,1484594000,523000,523000,523000,523000,1
|
|
20230530,145500,1484071000,523000,523000,523000,523000,12
|
|
20230530,145400,1477795000,523000,523000,523000,523000,2
|
|
20230530,145300,1476749000,523000,523000,523000,523000,0
|
|
20230530,145200,1476749000,523000,523000,523000,523000,1
|
|
20230530,145100,1476226000,523000,523000,523000,523000,0
|
|
20230530,145000,1476226000,523000,523000,523000,523000,2
|
|
20230530,144900,1475180000,523000,524000,524000,523000,8
|
|
20230530,144800,1470989000,524000,523000,524000,523000,2
|
|
20230530,144700,1469942000,523000,523000,523000,523000,0
|
|
20230530,144600,1469942000,523000,523000,523000,523000,1
|
|
20230530,144500,1469419000,523000,523000,523000,523000,0
|
|
20230530,144400,1469419000,523000,523000,523000,523000,1
|
|
20230530,144300,1468896000,522000,522000,522000,522000,0
|
|
20230530,144200,1468896000,522000,522000,522000,522000,1
|
|
20230530,144100,1468374000,522000,522000,522000,522000,0
|
|
20230530,144000,1468374000,522000,522000,522000,522000,1
|
|
20230530,143900,1467852000,524000,524000,524000,524000,2
|
|
20230530,143800,1466804000,522000,522000,522000,522000,2
|
|
20230530,143700,1465760000,522000,522000,522000,522000,0
|
|
20230530,143600,1465760000,522000,522000,522000,522000,1
|
|
20230530,143500,1465238000,522000,522000,522000,522000,0
|
|
20230530,143400,1465238000,522000,522000,522000,522000,7
|
|
20230530,143300,1461584000,522000,522000,522000,522000,0
|
|
20230530,143200,1461584000,522000,522000,522000,522000,1
|
|
20230530,143100,1461062000,522000,522000,522000,522000,1
|
|
20230530,143000,1460540000,522000,522000,522000,522000,0
|
|
20230530,142900,1460540000,522000,522000,522000,522000,2
|
|
20230530,142800,1459496000,522000,522000,522000,522000,0
|
|
20230530,142700,1459496000,522000,522000,522000,522000,1
|
|
20230530,142600,1458974000,523000,523000,523000,523000,0
|
|
20230530,142500,1458974000,523000,523000,523000,523000,2
|
|
20230530,142400,1457928000,523000,523000,523000,523000,0
|
|
20230530,142300,1457928000,523000,523000,523000,523000,1
|
|
20230530,142200,1457405000,523000,522000,523000,522000,3
|
|
20230530,142100,1455838000,522000,523000,523000,522000,20
|
|
20230530,142000,1445379000,523000,523000,523000,523000,0
|
|
20230530,141900,1445379000,523000,523000,523000,523000,3
|
|
20230530,141800,1443810000,523000,523000,523000,523000,0
|
|
20230530,141700,1443810000,523000,523000,523000,523000,1
|
|
20230530,141600,1443287000,523000,524000,524000,523000,45
|
|
20230530,141500,1419738000,524000,524000,524000,524000,1
|
|
20230530,141400,1419214000,524000,524000,524000,524000,0
|
|
20230530,141300,1419214000,524000,524000,524000,524000,1
|
|
20230530,141200,1418690000,525000,525000,525000,525000,1
|
|
20230530,141100,1418165000,524000,525000,525000,524000,8
|
|
20230530,141000,1413966000,525000,525000,525000,525000,3
|
|
20230530,140900,1412391000,525000,526000,526000,525000,25
|
|
20230530,140800,1399242000,526000,526000,526000,526000,1
|
|
20230530,140700,1398716000,526000,526000,526000,526000,2
|
|
20230530,140600,1397664000,526000,526000,526000,526000,5
|
|
20230530,140500,1395034000,526000,526000,526000,526000,0
|
|
20230530,140400,1395034000,526000,526000,526000,526000,2
|
|
20230530,140300,1393982000,526000,526000,526000,526000,0
|
|
20230530,140200,1393982000,526000,526000,526000,526000,1
|
|
20230530,140100,1393456000,526000,526000,526000,526000,0
|
|
20230530,140000,1393456000,526000,526000,526000,526000,3
|
|
20230530,135900,1391878000,526000,526000,526000,526000,0
|
|
20230530,135800,1391878000,526000,527000,527000,526000,5
|
|
20230530,135700,1389244000,527000,527000,527000,527000,0
|
|
20230530,135600,1389244000,527000,527000,527000,527000,5
|
|
20230530,135500,1386609000,528000,528000,528000,528000,0
|
|
20230530,135400,1386609000,528000,527000,528000,527000,2
|
|
20230530,135300,1385554000,527000,527000,527000,527000,1
|
|
20230530,135200,1385027000,526000,528000,528000,526000,3
|
|
20230530,135100,1383445000,527000,528000,528000,527000,4
|
|
20230530,135000,1381334000,526000,526000,526000,526000,1
|
|
20230530,134900,1380808000,527000,527000,527000,527000,0
|
|
20230530,134800,1380808000,527000,527000,527000,527000,31
|
|
20230530,134700,1364471000,527000,527000,527000,527000,4
|
|
20230530,134600,1362363000,527000,527000,527000,527000,2
|
|
20230530,134500,1361309000,527000,527000,527000,527000,21
|
|
20230530,134400,1350242000,527000,527000,527000,527000,1
|
|
20230530,134300,1349715000,527000,527000,527000,527000,1
|
|
20230530,134200,1349188000,528000,528000,528000,528000,2
|
|
20230530,134100,1348132000,528000,528000,528000,528000,1
|
|
20230530,134000,1347604000,528000,528000,528000,528000,0
|
|
20230530,133900,1347604000,528000,528000,528000,528000,2
|
|
20230530,133800,1346548000,527000,527000,527000,527000,0
|
|
20230530,133700,1346548000,527000,527000,527000,527000,1
|
|
20230530,133600,1346021000,527000,527000,527000,527000,0
|
|
20230530,133500,1346021000,527000,527000,527000,527000,2
|
|
20230530,133400,1344967000,527000,527000,527000,527000,0
|
|
20230530,133300,1344967000,527000,527000,527000,527000,1
|
|
20230530,133200,1344440000,528000,528000,528000,528000,2
|
|
20230530,133100,1343384000,528000,528000,528000,528000,2
|
|
20230530,133000,1342328000,528000,528000,528000,528000,1
|
|
20230530,132900,1341800000,528000,529000,529000,528000,5
|
|
20230530,132800,1339156000,528000,528000,528000,528000,7
|
|
20230530,132700,1335460000,528000,528000,530000,528000,3
|
|
20230530,132600,1333874000,527000,527000,527000,527000,0
|
|
20230530,132500,1333874000,527000,527000,527000,527000,1
|
|
20230530,132400,1333347000,528000,528000,528000,528000,61
|
|
20230530,132300,1301139000,530000,530000,530000,530000,5
|
|
20230530,132200,1298489000,531000,530000,531000,530000,4
|
|
20230530,132100,1296368000,531000,531000,531000,531000,1
|
|
20230530,132000,1295837000,531000,529000,531000,529000,12
|
|
20230530,131900,1289477000,530000,530000,530000,530000,4
|
|
20230530,131800,1287357000,530000,529000,530000,529000,4
|
|
20230530,131700,1285240000,531000,531000,531000,531000,0
|
|
20230530,131600,1285240000,531000,529000,531000,529000,19
|
|
20230530,131500,1275153000,531000,531000,531000,531000,31
|
|
20230530,131400,1258692000,530000,527000,530000,525000,268
|
|
20230530,131300,1116930000,527000,526000,527000,526000,13
|
|
20230530,131200,1110080000,522000,522000,522000,522000,1
|
|
20230530,131100,1109558000,523000,523000,523000,523000,0
|
|
20230530,131000,1109558000,523000,524000,524000,523000,5
|
|
20230530,130900,1106942000,523000,523000,523000,523000,11
|
|
20230530,130800,1101189000,524000,524000,524000,524000,1
|
|
20230530,130700,1100665000,524000,524000,524000,524000,0
|
|
20230530,130600,1100665000,524000,524000,524000,524000,1
|
|
20230530,130500,1100141000,524000,524000,524000,524000,0
|
|
20230530,130400,1100141000,524000,528000,528000,524000,103
|
|
20230530,130300,1045761000,528000,528000,528000,528000,0
|
|
20230530,130200,1045761000,528000,529000,529000,528000,4
|
|
20230530,130100,1043646000,529000,529000,529000,529000,45
|
|
20230530,130000,1019841000,530000,530000,530000,530000,1
|
|
20230530,125900,1019311000,529000,528000,529000,528000,2
|
|
20230530,125800,1018254000,529000,528000,529000,528000,12
|
|
20230530,125700,1011908000,528000,528000,528000,528000,300
|
|
20230530,125600,853508000,528000,528000,529000,528000,8
|
|
20230530,125500,849279000,528000,528000,528000,528000,1
|
|
20230530,125400,848751000,529000,527000,529000,527000,60
|
|
20230530,125300,817082000,528000,526000,528000,526000,17
|
|
20230530,125200,808110000,527000,526000,527000,525000,55
|
|
20230530,125100,779167000,526000,526000,526000,526000,7
|
|
20230530,125000,775485000,526000,526000,527000,526000,5
|
|
20230530,124900,772853000,526000,527000,527000,526000,4
|
|
20230530,124800,770748000,527000,524000,527000,524000,24
|
|
20230530,124700,758117000,524000,525000,525000,524000,19
|
|
20230530,124600,748143000,525000,525000,525000,525000,3
|
|
20230530,124500,746568000,524000,524000,524000,524000,5
|
|
20230530,124400,743948000,525000,525000,525000,525000,1
|
|
20230530,124300,743423000,525000,524000,525000,524000,15
|
|
20230530,124200,735554000,524000,524000,524000,524000,0
|
|
20230530,124100,735554000,524000,525000,525000,524000,3
|
|
20230530,124000,733980000,525000,525000,525000,525000,8
|
|
20230530,123900,729780000,525000,525000,525000,525000,2
|
|
20230530,123800,728730000,525000,525000,525000,525000,2
|
|
20230530,123700,727680000,525000,525000,525000,525000,35
|
|
20230530,123600,709305000,525000,525000,525000,525000,1
|
|
20230530,123500,708780000,525000,524000,525000,524000,37
|
|
20230530,123400,689379000,524000,522000,524000,522000,3
|
|
20230530,123300,687809000,525000,523000,525000,522000,91
|
|
20230530,123200,640129000,521000,521000,521000,521000,5
|
|
20230530,123100,637524000,522000,520000,522000,520000,40
|
|
20230530,123000,616691000,518000,518000,518000,518000,1
|
|
20230530,122900,616173000,518000,518000,518000,518000,3
|
|
20230530,122800,614619000,518000,518000,518000,518000,2
|
|
20230530,122700,613583000,518000,518000,518000,518000,0
|
|
20230530,122600,613583000,518000,518000,518000,518000,5
|
|
20230530,122500,610993000,521000,521000,521000,521000,0
|
|
20230530,122400,610993000,521000,519000,521000,518000,33
|
|
20230530,122300,593886000,518000,518000,518000,518000,0
|
|
20230530,122200,593886000,518000,518000,518000,518000,1
|
|
20230530,122100,593368000,521000,517000,521000,517000,71
|
|
20230530,122000,556430000,516000,516000,516000,516000,1
|
|
20230530,121900,555914000,517000,517000,517000,517000,0
|
|
20230530,121800,555914000,517000,519000,519000,517000,4
|
|
20230530,121700,553840000,516000,516000,516000,516000,0
|
|
20230530,121600,553840000,516000,516000,516000,516000,1
|
|
20230530,121500,553324000,520000,515000,520000,515000,12
|
|
20230530,121400,547095000,515000,515000,515000,515000,10
|
|
20230530,121300,541945000,515000,515000,515000,515000,1
|
|
20230530,121200,541430000,515000,515000,515000,515000,0
|
|
20230530,121100,541430000,515000,515000,515000,515000,1
|
|
20230530,121000,540915000,516000,516000,516000,516000,0
|
|
20230530,120900,540915000,516000,516000,516000,516000,1
|
|
20230530,120800,540399000,516000,516000,516000,516000,2
|
|
20230530,120700,539367000,516000,516000,516000,516000,2
|
|
20230530,120600,538335000,516000,516000,516000,516000,0
|
|
20230530,120500,538335000,516000,516000,516000,516000,1
|
|
20230530,120400,537819000,516000,516000,516000,516000,0
|
|
20230530,120300,537819000,516000,516000,516000,516000,1
|
|
20230530,120200,537303000,516000,516000,516000,516000,0
|
|
20230530,120100,537303000,516000,516000,516000,516000,1
|
|
20230530,120000,536787000,519000,516000,519000,516000,2
|
|
20230530,115900,535752000,515000,515000,515000,515000,2
|
|
20230530,115800,534722000,515000,516000,516000,515000,19
|
|
20230530,115700,524919000,516000,516000,516000,516000,1
|
|
20230530,115600,524403000,516000,516000,516000,516000,1
|
|
20230530,115500,523887000,516000,516000,516000,516000,1
|
|
20230530,115400,523371000,519000,516000,519000,516000,8
|
|
20230530,115300,519225000,516000,516000,516000,516000,0
|
|
20230530,115200,519225000,516000,516000,516000,516000,1
|
|
20230530,115100,518709000,517000,517000,517000,517000,0
|
|
20230530,115000,518709000,517000,517000,517000,517000,6
|
|
20230530,114900,515607000,517000,517000,517000,517000,1
|
|
20230530,114800,515090000,517000,517000,517000,517000,1
|
|
20230530,114700,514573000,520000,520000,520000,520000,0
|
|
20230530,114600,514573000,520000,520000,520000,520000,40
|
|
20230530,114500,493773000,521000,521000,521000,521000,5
|
|
20230530,114400,491168000,520000,520000,520000,520000,26
|
|
20230530,114300,477648000,521000,520000,521000,520000,56
|
|
20230530,114200,448518000,517000,518000,519000,517000,135
|
|
20230530,114100,378596000,517000,517000,517000,517000,13
|
|
20230530,114000,371875000,517000,517000,517000,517000,2
|
|
20230530,113900,370841000,517000,517000,517000,517000,2
|
|
20230530,113800,369807000,517000,517000,517000,517000,1
|
|
20230530,113700,369290000,516000,516000,516000,516000,0
|
|
20230530,113600,369290000,516000,516000,516000,516000,1
|
|
20230530,113500,368774000,517000,517000,517000,517000,2
|
|
20230530,113400,367740000,516000,516000,517000,516000,29
|
|
20230530,113300,352755000,516000,516000,516000,516000,5
|
|
20230530,113200,350175000,515000,515000,515000,515000,1
|
|
20230530,113100,349660000,515000,515000,515000,515000,1
|
|
20230530,113000,349145000,516000,514000,516000,514000,46
|
|
20230530,112900,325455000,514000,514000,514000,514000,1
|
|
20230530,112800,324941000,515000,515000,515000,515000,6
|
|
20230530,112700,321851000,514000,514000,514000,514000,1
|
|
20230530,112600,321337000,514000,514000,514000,514000,1
|
|
20230530,112500,320823000,514000,514000,514000,514000,1
|
|
20230530,112400,320309000,514000,514000,514000,514000,17
|
|
20230530,112300,311571000,513000,513000,513000,513000,2
|
|
20230530,112200,310545000,513000,513000,513000,513000,0
|
|
20230530,112100,310545000,513000,513000,513000,513000,2
|
|
20230530,112000,309519000,513000,513000,513000,513000,4
|
|
20230530,111900,307467000,513000,513000,513000,513000,2
|
|
20230530,111800,306441000,513000,513000,513000,513000,1
|
|
20230530,111700,305928000,513000,513000,513000,513000,1
|
|
20230530,111600,305415000,513000,513000,513000,513000,1
|
|
20230530,111500,304902000,512000,512000,512000,512000,1
|
|
20230530,111400,304390000,512000,512000,512000,512000,1
|
|
20230530,111300,303878000,512000,512000,512000,512000,1
|
|
20230530,111200,303366000,512000,512000,512000,512000,0
|
|
20230530,111100,303366000,512000,513000,513000,512000,6
|
|
20230530,111000,300289000,513000,513000,513000,513000,0
|
|
20230530,110900,300289000,513000,512000,513000,512000,21
|
|
20230530,110800,289517000,512000,512000,512000,512000,2
|
|
20230530,110700,288493000,512000,512000,512000,512000,0
|
|
20230530,110600,288493000,512000,512000,512000,512000,1
|
|
20230530,110500,287981000,512000,512000,512000,512000,7
|
|
20230530,110400,284397000,512000,512000,512000,512000,4
|
|
20230530,110300,282349000,513000,512000,513000,512000,13
|
|
20230530,110200,275691000,511000,511000,511000,511000,1
|
|
20230530,110100,275180000,511000,511000,511000,511000,0
|
|
20230530,110000,275180000,511000,511000,511000,511000,1
|
|
20230530,105900,274669000,511000,511000,511000,511000,0
|
|
20230530,105800,274669000,511000,511000,511000,511000,1
|
|
20230530,105700,274158000,511000,511000,511000,511000,0
|
|
20230530,105600,274158000,511000,511000,511000,511000,1
|
|
20230530,105500,273647000,511000,511000,511000,511000,0
|
|
20230530,105400,273647000,511000,511000,511000,511000,1
|
|
20230530,105300,273136000,511000,511000,511000,511000,0
|
|
20230530,105200,273136000,511000,511000,511000,511000,2
|
|
20230530,105100,272114000,511000,511000,511000,511000,1
|
|
20230530,105000,271603000,511000,511000,511000,511000,1
|
|
20230530,104900,271092000,511000,511000,511000,511000,0
|
|
20230530,104800,271092000,511000,511000,511000,511000,10
|
|
20230530,104700,265982000,511000,511000,511000,511000,3
|
|
20230530,104600,264449000,511000,511000,511000,511000,1
|
|
20230530,104500,263938000,511000,511000,511000,511000,1
|
|
20230530,104400,263427000,511000,511000,511000,511000,1
|
|
20230530,104300,262916000,511000,511000,511000,511000,1
|
|
20230530,104200,262405000,511000,511000,511000,511000,0
|
|
20230530,104100,262405000,511000,511000,511000,511000,1
|
|
20230530,104000,261894000,511000,511000,511000,511000,1
|
|
20230530,103900,261383000,511000,511000,511000,511000,1
|
|
20230530,103800,260872000,511000,511000,511000,511000,0
|
|
20230530,103700,260872000,511000,511000,511000,511000,1
|
|
20230530,103600,260361000,511000,511000,511000,511000,0
|
|
20230530,103500,260361000,511000,511000,511000,511000,1
|
|
20230530,103400,259850000,511000,511000,511000,511000,3
|
|
20230530,103300,258317000,511000,511000,511000,511000,1
|
|
20230530,103200,257806000,511000,511000,511000,511000,0
|
|
20230530,103100,257806000,511000,511000,511000,511000,1
|
|
20230530,103000,257295000,511000,511000,511000,511000,0
|
|
20230530,102900,257295000,511000,511000,511000,511000,2
|
|
20230530,102800,256273000,511000,511000,511000,511000,0
|
|
20230530,102700,256273000,511000,511000,511000,511000,1
|
|
20230530,102600,255762000,511000,511000,511000,511000,0
|
|
20230530,102500,255762000,511000,511000,511000,511000,1
|
|
20230530,102400,255251000,511000,511000,511000,511000,0
|
|
20230530,102300,255251000,511000,511000,511000,511000,2
|
|
20230530,102200,254229000,511000,511000,511000,511000,1
|
|
20230530,102100,253718000,511000,511000,511000,511000,0
|
|
20230530,102000,253718000,511000,511000,511000,511000,1
|
|
20230530,101900,253207000,514000,514000,514000,514000,1
|
|
20230530,101800,252693000,514000,513000,514000,513000,6
|
|
20230530,101700,249611000,513000,513000,513000,513000,2
|
|
20230530,101600,248585000,513000,513000,513000,513000,2
|
|
20230530,101500,247559000,513000,513000,513000,513000,4
|
|
20230530,101400,245507000,513000,513000,513000,513000,1
|
|
20230530,101300,244994000,514000,513000,514000,513000,31
|
|
20230530,101200,229085000,511000,511000,511000,511000,1
|
|
20230530,101100,228574000,511000,511000,511000,511000,6
|
|
20230530,101000,225508000,511000,511000,511000,511000,1
|
|
20230530,100900,224997000,512000,512000,512000,512000,15
|
|
20230530,100800,217317000,510000,510000,510000,510000,1
|
|
20230530,100700,216807000,510000,510000,510000,510000,0
|
|
20230530,100600,216807000,510000,510000,510000,510000,38
|
|
20230530,100500,197427000,510000,510000,510000,510000,0
|
|
20230530,100400,197427000,510000,510000,510000,510000,1
|
|
20230530,100300,196917000,510000,510000,510000,510000,2
|
|
20230530,100200,195897000,510000,510000,511000,510000,24
|
|
20230530,100100,183655000,510000,510000,510000,510000,1
|
|
20230530,100000,183145000,510000,510000,510000,510000,0
|
|
20230530,095900,183145000,510000,510000,510000,510000,1
|
|
20230530,095800,182635000,510000,510000,510000,510000,0
|
|
20230530,095700,182635000,510000,510000,510000,510000,1
|
|
20230530,095600,182125000,510000,510000,510000,510000,1
|
|
20230530,095500,181615000,510000,510000,510000,510000,2
|
|
20230530,095400,180595000,510000,510000,510000,510000,0
|
|
20230530,095300,180595000,510000,510000,510000,510000,3
|
|
20230530,095200,179065000,510000,510000,510000,510000,0
|
|
20230530,095100,179065000,510000,510000,510000,510000,1
|
|
20230530,095000,178555000,512000,510000,512000,510000,2
|
|
20230530,094900,177533000,510000,510000,510000,510000,1
|
|
20230530,094800,177023000,510000,510000,510000,510000,29
|
|
20230530,094700,162233000,510000,510000,510000,510000,2
|
|
20230530,094600,161213000,510000,510000,510000,510000,0
|
|
20230530,094500,161213000,510000,510000,510000,510000,1
|
|
20230530,094400,160703000,510000,510000,510000,510000,0
|
|
20230530,094300,160703000,510000,510000,511000,510000,3
|
|
20230530,094200,159172000,510000,510000,510000,510000,5
|
|
20230530,094100,156622000,510000,510000,510000,510000,3
|
|
20230530,094000,155092000,510000,510000,510000,510000,0
|
|
20230530,093900,155092000,510000,510000,510000,510000,1
|
|
20230530,093800,154582000,510000,510000,510000,510000,1
|
|
20230530,093700,154072000,510000,510000,510000,510000,1
|
|
20230530,093600,153562000,510000,510000,510000,510000,1
|
|
20230530,093500,153052000,510000,510000,510000,510000,1
|
|
20230530,093400,152542000,510000,510000,510000,510000,1
|
|
20230530,093300,152032000,511000,511000,511000,511000,0
|
|
20230530,093200,152032000,511000,511000,511000,511000,0
|
|
20230530,093100,152032000,511000,511000,511000,511000,5
|
|
20230530,093000,149477000,511000,511000,511000,511000,3
|
|
20230530,092900,147944000,511000,511000,511000,511000,0
|
|
20230530,092800,147944000,511000,510000,511000,510000,9
|
|
20230530,092700,143348000,510000,510000,510000,510000,2
|
|
20230530,092600,142328000,511000,510000,511000,510000,5
|
|
20230530,092500,139776000,510000,510000,510000,510000,6
|
|
20230530,092400,136716000,510000,510000,510000,510000,5
|
|
20230530,092300,134166000,510000,510000,510000,510000,6
|
|
20230530,092200,131106000,511000,511000,511000,511000,0
|
|
20230530,092100,131106000,511000,511000,511000,511000,4
|
|
20230530,092000,129062000,511000,512000,512000,511000,6
|
|
20230530,091900,125992000,511000,511000,511000,511000,5
|
|
20230530,091800,123437000,510000,510000,510000,510000,7
|
|
20230530,091700,119867000,510000,511000,511000,510000,40
|
|
20230530,091600,99455000,511000,511000,511000,511000,3
|
|
20230530,091500,97922000,511000,513000,513000,511000,5
|
|
20230530,091400,95365000,513000,511000,513000,511000,16
|
|
20230530,091300,87175000,511000,511000,511000,511000,6
|
|
20230530,091200,84109000,511000,511000,511000,511000,17
|
|
20230530,091100,75422000,510000,510000,510000,510000,70
|
|
20230530,091000,39722000,510000,510000,510000,510000,0
|
|
20230530,090900,39722000,510000,510000,510000,510000,4
|
|
20230530,090800,37682000,509000,509000,509000,509000,28
|
|
20230530,090700,23430000,509000,509000,509000,509000,10
|
|
20230530,090600,18340000,509000,510000,510000,509000,20
|
|
20230530,090500,8144000,509000,509000,509000,509000,3
|
|
20230530,090400,6617000,509000,509000,509000,509000,0
|
|
20230530,090300,6617000,509000,509000,509000,509000,0
|
|
20230530,090200,6617000,509000,509000,509000,509000,0
|
|
20230530,090100,6617000,509000,509000,509000,509000,1
|
|
20230530,090000,6108000,509000,509000,509000,509000,12
|