699 lines
38 KiB
CSV
699 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,203600,507691000,522000,522000,522000,522000,4
|
|
20230602,203500,507691000,522000,522000,522000,522000,0
|
|
20230602,203400,507691000,522000,522000,522000,522000,0
|
|
20230602,203300,507691000,522000,522000,522000,522000,0
|
|
20230602,203200,507691000,522000,522000,522000,522000,0
|
|
20230602,203100,507691000,522000,522000,522000,522000,0
|
|
20230602,203000,507691000,522000,522000,522000,522000,0
|
|
20230602,202900,507691000,522000,522000,522000,522000,0
|
|
20230602,202800,507691000,522000,522000,522000,522000,0
|
|
20230602,202700,507691000,522000,522000,522000,522000,0
|
|
20230602,202600,507691000,522000,522000,522000,522000,0
|
|
20230602,202500,507691000,522000,522000,522000,522000,0
|
|
20230602,202400,507691000,522000,522000,522000,522000,0
|
|
20230602,202300,507691000,522000,522000,522000,522000,0
|
|
20230602,202200,507691000,522000,522000,522000,522000,0
|
|
20230602,202100,507691000,522000,522000,522000,522000,0
|
|
20230602,202000,507691000,522000,522000,522000,522000,0
|
|
20230602,201900,507691000,522000,522000,522000,522000,0
|
|
20230602,201800,507691000,522000,522000,522000,522000,0
|
|
20230602,201700,507691000,522000,522000,522000,522000,0
|
|
20230602,201600,507691000,522000,522000,522000,522000,0
|
|
20230602,201500,507691000,522000,522000,522000,522000,0
|
|
20230602,201400,507691000,522000,522000,522000,522000,0
|
|
20230602,201300,507691000,522000,522000,522000,522000,0
|
|
20230602,201200,507691000,522000,522000,522000,522000,0
|
|
20230602,201100,507691000,522000,522000,522000,522000,0
|
|
20230602,201000,507691000,522000,522000,522000,522000,0
|
|
20230602,200900,507691000,522000,522000,522000,522000,0
|
|
20230602,200800,507691000,522000,522000,522000,522000,0
|
|
20230602,200700,507691000,522000,522000,522000,522000,0
|
|
20230602,200600,507691000,522000,522000,522000,522000,4
|
|
20230602,200500,507691000,522000,522000,522000,522000,0
|
|
20230602,200400,507691000,522000,522000,522000,522000,0
|
|
20230602,200300,507691000,522000,522000,522000,522000,0
|
|
20230602,200200,507691000,522000,522000,522000,522000,0
|
|
20230602,200100,507691000,522000,522000,522000,522000,0
|
|
20230602,200000,507691000,522000,522000,522000,522000,0
|
|
20230602,195900,507691000,522000,522000,522000,522000,0
|
|
20230602,195800,507691000,522000,522000,522000,522000,0
|
|
20230602,195700,507691000,522000,522000,522000,522000,0
|
|
20230602,195600,507691000,522000,522000,522000,522000,0
|
|
20230602,195500,507691000,522000,522000,522000,522000,0
|
|
20230602,195400,507691000,522000,522000,522000,522000,0
|
|
20230602,195300,507691000,522000,522000,522000,522000,0
|
|
20230602,195200,507691000,522000,522000,522000,522000,0
|
|
20230602,195100,507691000,522000,522000,522000,522000,0
|
|
20230602,195000,507691000,522000,522000,522000,522000,0
|
|
20230602,194900,507691000,522000,522000,522000,522000,0
|
|
20230602,194800,507691000,522000,522000,522000,522000,0
|
|
20230602,194700,507691000,522000,522000,522000,522000,0
|
|
20230602,194600,507691000,522000,522000,522000,522000,0
|
|
20230602,194500,507691000,522000,522000,522000,522000,0
|
|
20230602,194400,507691000,522000,522000,522000,522000,0
|
|
20230602,194300,507691000,522000,522000,522000,522000,0
|
|
20230602,194200,507691000,522000,522000,522000,522000,0
|
|
20230602,194100,507691000,522000,522000,522000,522000,0
|
|
20230602,194000,507691000,522000,522000,522000,522000,0
|
|
20230602,193900,507691000,522000,522000,522000,522000,0
|
|
20230602,193800,507691000,522000,522000,522000,522000,0
|
|
20230602,193700,507691000,522000,522000,522000,522000,0
|
|
20230602,193600,507691000,522000,522000,522000,522000,4
|
|
20230602,193500,507691000,522000,522000,522000,522000,0
|
|
20230602,193400,507691000,522000,522000,522000,522000,0
|
|
20230602,193300,507691000,522000,522000,522000,522000,0
|
|
20230602,193200,507691000,522000,522000,522000,522000,0
|
|
20230602,193100,507691000,522000,522000,522000,522000,0
|
|
20230602,193000,507691000,522000,522000,522000,522000,0
|
|
20230602,192900,507691000,522000,522000,522000,522000,0
|
|
20230602,192800,507691000,522000,522000,522000,522000,0
|
|
20230602,192700,507691000,522000,522000,522000,522000,0
|
|
20230602,192600,507691000,522000,522000,522000,522000,0
|
|
20230602,192500,507691000,522000,522000,522000,522000,0
|
|
20230602,192400,507691000,522000,522000,522000,522000,0
|
|
20230602,192300,507691000,522000,522000,522000,522000,0
|
|
20230602,192200,507691000,522000,522000,522000,522000,0
|
|
20230602,192100,507691000,522000,522000,522000,522000,0
|
|
20230602,192000,507691000,522000,522000,522000,522000,0
|
|
20230602,191900,507691000,522000,522000,522000,522000,0
|
|
20230602,191800,507691000,522000,522000,522000,522000,0
|
|
20230602,191700,507691000,522000,522000,522000,522000,0
|
|
20230602,191600,507691000,522000,522000,522000,522000,0
|
|
20230602,191500,507691000,522000,522000,522000,522000,0
|
|
20230602,191400,507691000,522000,522000,522000,522000,0
|
|
20230602,191300,507691000,522000,522000,522000,522000,0
|
|
20230602,191200,507691000,522000,522000,522000,522000,0
|
|
20230602,191100,507691000,522000,522000,522000,522000,0
|
|
20230602,191000,507691000,522000,522000,522000,522000,0
|
|
20230602,190900,507691000,522000,522000,522000,522000,0
|
|
20230602,190800,507691000,522000,522000,522000,522000,0
|
|
20230602,190700,507691000,522000,522000,522000,522000,0
|
|
20230602,190600,507691000,522000,522000,522000,522000,4
|
|
20230602,190500,507691000,522000,522000,522000,522000,0
|
|
20230602,190400,507691000,522000,522000,522000,522000,0
|
|
20230602,190300,507691000,522000,522000,522000,522000,0
|
|
20230602,190200,507691000,522000,522000,522000,522000,0
|
|
20230602,190100,507691000,522000,522000,522000,522000,0
|
|
20230602,190000,507691000,522000,522000,522000,522000,0
|
|
20230602,185900,507691000,522000,522000,522000,522000,0
|
|
20230602,185800,507691000,522000,522000,522000,522000,0
|
|
20230602,185700,507691000,522000,522000,522000,522000,0
|
|
20230602,185600,507691000,522000,522000,522000,522000,0
|
|
20230602,185500,507691000,522000,522000,522000,522000,0
|
|
20230602,185400,507691000,522000,522000,522000,522000,0
|
|
20230602,185300,507691000,522000,522000,522000,522000,0
|
|
20230602,185200,507691000,522000,522000,522000,522000,0
|
|
20230602,185100,507691000,522000,522000,522000,522000,0
|
|
20230602,185000,507691000,522000,522000,522000,522000,0
|
|
20230602,184900,507691000,522000,522000,522000,522000,0
|
|
20230602,184800,507691000,522000,522000,522000,522000,0
|
|
20230602,184700,507691000,522000,522000,522000,522000,0
|
|
20230602,184600,507691000,522000,522000,522000,522000,0
|
|
20230602,184500,507691000,522000,522000,522000,522000,0
|
|
20230602,184400,507691000,522000,522000,522000,522000,0
|
|
20230602,184300,507691000,522000,522000,522000,522000,0
|
|
20230602,184200,507691000,522000,522000,522000,522000,0
|
|
20230602,184100,507691000,522000,522000,522000,522000,0
|
|
20230602,184000,507691000,522000,522000,522000,522000,0
|
|
20230602,183900,507691000,522000,522000,522000,522000,0
|
|
20230602,183800,507691000,522000,522000,522000,522000,0
|
|
20230602,183700,507691000,522000,522000,522000,522000,0
|
|
20230602,183600,507691000,522000,522000,522000,522000,4
|
|
20230602,183500,507691000,522000,522000,522000,522000,0
|
|
20230602,183400,507691000,522000,522000,522000,522000,0
|
|
20230602,183300,507691000,522000,522000,522000,522000,0
|
|
20230602,183200,507691000,522000,522000,522000,522000,0
|
|
20230602,183100,507691000,522000,522000,522000,522000,0
|
|
20230602,183000,507691000,522000,522000,522000,522000,0
|
|
20230602,182900,507691000,522000,522000,522000,522000,0
|
|
20230602,182800,507691000,522000,522000,522000,522000,0
|
|
20230602,182700,507691000,522000,522000,522000,522000,0
|
|
20230602,182600,507691000,522000,522000,522000,522000,0
|
|
20230602,182500,507691000,522000,522000,522000,522000,0
|
|
20230602,182400,507691000,522000,522000,522000,522000,0
|
|
20230602,182300,507691000,522000,522000,522000,522000,0
|
|
20230602,182200,507691000,522000,522000,522000,522000,0
|
|
20230602,182100,507691000,522000,522000,522000,522000,0
|
|
20230602,182000,507691000,522000,522000,522000,522000,0
|
|
20230602,181900,507691000,522000,522000,522000,522000,0
|
|
20230602,181800,507691000,522000,522000,522000,522000,0
|
|
20230602,181700,507691000,522000,522000,522000,522000,0
|
|
20230602,181600,507691000,522000,522000,522000,522000,0
|
|
20230602,181500,507691000,522000,522000,522000,522000,0
|
|
20230602,181400,507691000,522000,522000,522000,522000,0
|
|
20230602,181300,507691000,522000,522000,522000,522000,0
|
|
20230602,181200,507691000,522000,522000,522000,522000,0
|
|
20230602,181100,507691000,522000,522000,522000,522000,0
|
|
20230602,181000,507691000,522000,522000,522000,522000,0
|
|
20230602,180900,507691000,522000,522000,522000,522000,0
|
|
20230602,180800,507691000,522000,522000,522000,522000,0
|
|
20230602,180700,507691000,522000,522000,522000,522000,0
|
|
20230602,180600,507691000,522000,522000,522000,522000,4
|
|
20230602,180500,507691000,522000,522000,522000,522000,0
|
|
20230602,180400,507691000,522000,522000,522000,522000,0
|
|
20230602,180300,507691000,522000,522000,522000,522000,0
|
|
20230602,180200,507691000,522000,522000,522000,522000,0
|
|
20230602,180100,507691000,522000,522000,522000,522000,0
|
|
20230602,180000,507691000,522000,522000,522000,522000,0
|
|
20230602,175900,507691000,522000,522000,522000,522000,0
|
|
20230602,175800,507691000,522000,522000,522000,522000,0
|
|
20230602,175700,507691000,522000,522000,522000,522000,0
|
|
20230602,175600,507691000,522000,522000,522000,522000,0
|
|
20230602,175500,507691000,522000,522000,522000,522000,0
|
|
20230602,175400,507691000,522000,522000,522000,522000,0
|
|
20230602,175300,507691000,522000,522000,522000,522000,0
|
|
20230602,175200,507691000,522000,522000,522000,522000,0
|
|
20230602,175100,507691000,522000,522000,522000,522000,0
|
|
20230602,175000,507691000,522000,522000,522000,522000,0
|
|
20230602,174900,507691000,522000,522000,522000,522000,0
|
|
20230602,174800,507691000,522000,522000,522000,522000,0
|
|
20230602,174700,507691000,522000,522000,522000,522000,0
|
|
20230602,174600,507691000,522000,522000,522000,522000,0
|
|
20230602,174500,507691000,522000,522000,522000,522000,0
|
|
20230602,174400,507691000,522000,522000,522000,522000,0
|
|
20230602,174300,507691000,522000,522000,522000,522000,0
|
|
20230602,174200,507691000,522000,522000,522000,522000,0
|
|
20230602,174100,507691000,522000,522000,522000,522000,0
|
|
20230602,174000,507691000,522000,522000,522000,522000,0
|
|
20230602,173900,507691000,522000,522000,522000,522000,0
|
|
20230602,173800,507691000,522000,522000,522000,522000,0
|
|
20230602,173700,507691000,522000,522000,522000,522000,0
|
|
20230602,173600,507691000,522000,522000,522000,522000,4
|
|
20230602,173500,507691000,522000,522000,522000,522000,0
|
|
20230602,173400,507691000,522000,522000,522000,522000,0
|
|
20230602,173300,507691000,522000,522000,522000,522000,0
|
|
20230602,173200,507691000,522000,522000,522000,522000,0
|
|
20230602,173100,507691000,522000,522000,522000,522000,0
|
|
20230602,173000,507691000,522000,522000,522000,522000,0
|
|
20230602,172900,507691000,522000,522000,522000,522000,0
|
|
20230602,172800,507691000,522000,522000,522000,522000,0
|
|
20230602,172700,507691000,522000,522000,522000,522000,0
|
|
20230602,172600,507691000,522000,522000,522000,522000,0
|
|
20230602,172500,507691000,522000,522000,522000,522000,0
|
|
20230602,172400,507691000,522000,522000,522000,522000,0
|
|
20230602,172300,507691000,522000,522000,522000,522000,0
|
|
20230602,172200,507691000,522000,522000,522000,522000,0
|
|
20230602,172100,507691000,522000,522000,522000,522000,0
|
|
20230602,172000,507691000,522000,522000,522000,522000,0
|
|
20230602,171900,507691000,522000,522000,522000,522000,0
|
|
20230602,171800,507691000,522000,522000,522000,522000,0
|
|
20230602,171700,507691000,522000,522000,522000,522000,0
|
|
20230602,171600,507691000,522000,522000,522000,522000,0
|
|
20230602,171500,507691000,522000,522000,522000,522000,0
|
|
20230602,171400,507691000,522000,522000,522000,522000,0
|
|
20230602,171300,507691000,522000,522000,522000,522000,0
|
|
20230602,171200,507691000,522000,522000,522000,522000,0
|
|
20230602,171100,507691000,522000,522000,522000,522000,0
|
|
20230602,171000,507691000,522000,522000,522000,522000,0
|
|
20230602,170900,507691000,522000,522000,522000,522000,0
|
|
20230602,170800,507691000,522000,522000,522000,522000,0
|
|
20230602,170700,507691000,522000,522000,522000,522000,0
|
|
20230602,170600,507691000,522000,522000,522000,522000,4
|
|
20230602,170500,507691000,522000,522000,522000,522000,0
|
|
20230602,170400,507691000,522000,522000,522000,522000,0
|
|
20230602,170300,507691000,522000,522000,522000,522000,0
|
|
20230602,170200,507691000,522000,522000,522000,522000,0
|
|
20230602,170100,507691000,522000,522000,522000,522000,0
|
|
20230602,170000,507691000,522000,522000,522000,522000,0
|
|
20230602,165900,507691000,522000,522000,522000,522000,0
|
|
20230602,165800,507691000,522000,522000,522000,522000,0
|
|
20230602,165700,507691000,522000,522000,522000,522000,0
|
|
20230602,165600,507691000,522000,522000,522000,522000,0
|
|
20230602,165500,507691000,522000,522000,522000,522000,0
|
|
20230602,165400,507691000,522000,522000,522000,522000,0
|
|
20230602,165300,507691000,522000,522000,522000,522000,0
|
|
20230602,165200,507691000,522000,522000,522000,522000,0
|
|
20230602,165100,507691000,522000,522000,522000,522000,0
|
|
20230602,165000,507691000,522000,522000,522000,522000,0
|
|
20230602,164900,507691000,522000,522000,522000,522000,0
|
|
20230602,164800,507691000,522000,522000,522000,522000,0
|
|
20230602,164700,507691000,522000,522000,522000,522000,0
|
|
20230602,164600,507691000,522000,522000,522000,522000,0
|
|
20230602,164500,507691000,522000,522000,522000,522000,0
|
|
20230602,164400,507691000,522000,522000,522000,522000,0
|
|
20230602,164300,507691000,522000,522000,522000,522000,0
|
|
20230602,164200,507691000,522000,522000,522000,522000,0
|
|
20230602,164100,507691000,522000,522000,522000,522000,0
|
|
20230602,164000,507691000,522000,522000,522000,522000,0
|
|
20230602,163900,507691000,522000,522000,522000,522000,0
|
|
20230602,163800,507691000,522000,522000,522000,522000,0
|
|
20230602,163700,507691000,522000,522000,522000,522000,0
|
|
20230602,163600,507691000,522000,522000,522000,522000,4
|
|
20230602,163500,507691000,522000,522000,522000,522000,0
|
|
20230602,163400,507691000,522000,522000,522000,522000,0
|
|
20230602,163300,507691000,522000,522000,522000,522000,0
|
|
20230602,163200,507691000,522000,522000,522000,522000,0
|
|
20230602,163100,507691000,522000,522000,522000,522000,0
|
|
20230602,163000,507691000,522000,522000,522000,522000,0
|
|
20230602,162900,507691000,522000,522000,522000,522000,0
|
|
20230602,162800,507691000,522000,522000,522000,522000,0
|
|
20230602,162700,507691000,522000,522000,522000,522000,0
|
|
20230602,162600,507691000,522000,522000,522000,522000,0
|
|
20230602,162500,507691000,522000,522000,522000,522000,0
|
|
20230602,162400,507691000,522000,522000,522000,522000,0
|
|
20230602,162300,507691000,522000,522000,522000,522000,0
|
|
20230602,162200,507691000,522000,522000,522000,522000,0
|
|
20230602,162100,507691000,522000,522000,522000,522000,0
|
|
20230602,162000,507691000,522000,522000,522000,522000,0
|
|
20230602,161900,507691000,522000,522000,522000,522000,0
|
|
20230602,161800,507691000,522000,522000,522000,522000,0
|
|
20230602,161700,507691000,522000,522000,522000,522000,0
|
|
20230602,161600,507691000,522000,522000,522000,522000,0
|
|
20230602,161500,507691000,522000,522000,522000,522000,0
|
|
20230602,161400,507691000,522000,522000,522000,522000,0
|
|
20230602,161300,507691000,522000,522000,522000,522000,0
|
|
20230602,161200,507691000,522000,522000,522000,522000,0
|
|
20230602,161100,507691000,522000,522000,522000,522000,0
|
|
20230602,161000,507691000,522000,522000,522000,522000,0
|
|
20230602,160900,507691000,522000,522000,522000,522000,0
|
|
20230602,160800,507691000,522000,522000,522000,522000,0
|
|
20230602,160700,507691000,522000,522000,522000,522000,0
|
|
20230602,160600,507691000,522000,522000,522000,522000,4
|
|
20230602,160500,507691000,522000,522000,522000,522000,0
|
|
20230602,160400,507691000,522000,522000,522000,522000,0
|
|
20230602,160300,507691000,522000,522000,522000,522000,0
|
|
20230602,160200,507691000,522000,522000,522000,522000,0
|
|
20230602,160100,507691000,522000,522000,522000,522000,0
|
|
20230602,160000,507691000,522000,522000,522000,522000,0
|
|
20230602,155900,507691000,522000,522000,522000,522000,0
|
|
20230602,155800,507691000,522000,522000,522000,522000,0
|
|
20230602,155700,507691000,522000,522000,522000,522000,0
|
|
20230602,155600,507691000,522000,522000,522000,522000,0
|
|
20230602,155500,507691000,522000,522000,522000,522000,0
|
|
20230602,155400,507691000,522000,522000,522000,522000,0
|
|
20230602,155300,507691000,522000,522000,522000,522000,0
|
|
20230602,155200,507691000,522000,522000,522000,522000,0
|
|
20230602,155100,507691000,522000,522000,522000,522000,0
|
|
20230602,155000,507691000,522000,522000,522000,522000,0
|
|
20230602,154900,507691000,522000,522000,522000,522000,0
|
|
20230602,154800,507691000,522000,522000,522000,522000,0
|
|
20230602,154700,507691000,522000,522000,522000,522000,0
|
|
20230602,154600,507691000,522000,522000,522000,522000,0
|
|
20230602,154500,507691000,522000,522000,522000,522000,0
|
|
20230602,154400,507691000,522000,522000,522000,522000,0
|
|
20230602,154300,507691000,522000,522000,522000,522000,0
|
|
20230602,154200,507691000,522000,522000,522000,522000,0
|
|
20230602,154100,507691000,522000,522000,522000,522000,0
|
|
20230602,154000,507691000,522000,522000,522000,522000,0
|
|
20230602,153900,507691000,522000,522000,522000,522000,0
|
|
20230602,153800,507691000,522000,522000,522000,522000,0
|
|
20230602,153700,507691000,522000,522000,522000,522000,0
|
|
20230602,153600,507691000,522000,522000,522000,522000,4
|
|
20230602,153500,507691000,522000,522000,522000,522000,0
|
|
20230602,153400,507691000,522000,522000,522000,522000,0
|
|
20230602,153300,507691000,522000,522000,522000,522000,0
|
|
20230602,153200,507691000,522000,522000,522000,522000,0
|
|
20230602,153100,507691000,522000,522000,522000,522000,0
|
|
20230602,153000,507691000,522000,522000,522000,522000,4
|
|
20230602,152900,505603000,522000,522000,522000,522000,0
|
|
20230602,152800,505603000,522000,522000,522000,522000,0
|
|
20230602,152700,505603000,522000,522000,522000,522000,0
|
|
20230602,152600,505603000,522000,522000,522000,522000,0
|
|
20230602,152500,505603000,522000,522000,522000,522000,0
|
|
20230602,152400,505603000,522000,522000,522000,522000,0
|
|
20230602,152300,505603000,522000,522000,522000,522000,0
|
|
20230602,152200,505603000,522000,522000,522000,522000,0
|
|
20230602,152100,505603000,522000,522000,522000,522000,0
|
|
20230602,152000,505603000,522000,522000,522000,522000,0
|
|
20230602,151900,505603000,522000,522000,522000,522000,0
|
|
20230602,151800,505603000,522000,522000,522000,522000,0
|
|
20230602,151700,505603000,522000,522000,522000,522000,10
|
|
20230602,151600,500383000,520000,520000,520000,520000,0
|
|
20230602,151500,500383000,520000,521000,521000,520000,9
|
|
20230602,151400,495701000,520000,520000,520000,520000,0
|
|
20230602,151300,495701000,520000,520000,520000,520000,2
|
|
20230602,151200,494661000,520000,520000,520000,520000,0
|
|
20230602,151100,494661000,520000,520000,520000,520000,0
|
|
20230602,151000,494661000,520000,520000,520000,520000,1
|
|
20230602,150900,494141000,521000,521000,521000,521000,0
|
|
20230602,150800,494141000,521000,521000,521000,521000,0
|
|
20230602,150700,494141000,521000,521000,521000,521000,5
|
|
20230602,150600,491536000,521000,521000,521000,521000,3
|
|
20230602,150500,489973000,521000,521000,521000,521000,0
|
|
20230602,150400,489973000,521000,521000,521000,521000,1
|
|
20230602,150300,489452000,522000,522000,522000,522000,0
|
|
20230602,150200,489452000,522000,522000,522000,522000,3
|
|
20230602,150100,487886000,522000,522000,522000,522000,0
|
|
20230602,150000,487886000,522000,522000,522000,522000,1
|
|
20230602,145900,487364000,521000,521000,521000,521000,0
|
|
20230602,145800,487364000,521000,522000,522000,521000,2
|
|
20230602,145700,486321000,520000,520000,520000,520000,1
|
|
20230602,145600,485801000,520000,520000,520000,520000,8
|
|
20230602,145500,481641000,518000,518000,518000,518000,0
|
|
20230602,145400,481641000,518000,518000,518000,518000,0
|
|
20230602,145300,481641000,518000,518000,518000,518000,2
|
|
20230602,145200,480605000,518000,518000,518000,518000,0
|
|
20230602,145100,480605000,518000,518000,518000,518000,0
|
|
20230602,145000,480605000,518000,520000,520000,518000,3
|
|
20230602,144900,479047000,520000,520000,520000,520000,0
|
|
20230602,144800,479047000,520000,520000,520000,520000,0
|
|
20230602,144700,479047000,520000,520000,520000,520000,0
|
|
20230602,144600,479047000,520000,520000,520000,520000,0
|
|
20230602,144500,479047000,520000,520000,520000,520000,0
|
|
20230602,144400,479047000,520000,520000,520000,520000,3
|
|
20230602,144300,477487000,520000,520000,520000,520000,1
|
|
20230602,144200,476967000,520000,520000,520000,520000,45
|
|
20230602,144100,453567000,520000,519000,520000,519000,2
|
|
20230602,144000,452528000,519000,519000,519000,519000,1
|
|
20230602,143900,452009000,518000,518000,518000,518000,1
|
|
20230602,143800,451491000,519000,519000,519000,519000,0
|
|
20230602,143700,451491000,519000,519000,519000,519000,0
|
|
20230602,143600,451491000,519000,519000,519000,519000,0
|
|
20230602,143500,451491000,519000,519000,519000,519000,7
|
|
20230602,143400,447858000,520000,520000,520000,520000,0
|
|
20230602,143300,447858000,520000,520000,520000,520000,0
|
|
20230602,143200,447858000,520000,520000,520000,520000,1
|
|
20230602,143100,447338000,518000,518000,518000,518000,2
|
|
20230602,143000,446302000,518000,518000,518000,518000,0
|
|
20230602,142900,446302000,518000,518000,518000,518000,0
|
|
20230602,142800,446302000,518000,520000,520000,518000,52
|
|
20230602,142700,419264000,518000,518000,518000,518000,0
|
|
20230602,142600,419264000,518000,518000,518000,518000,0
|
|
20230602,142500,419264000,518000,518000,518000,518000,1
|
|
20230602,142400,418746000,520000,520000,520000,520000,1
|
|
20230602,142300,418226000,520000,520000,520000,520000,0
|
|
20230602,142200,418226000,520000,520000,520000,520000,2
|
|
20230602,142100,417186000,520000,518000,520000,518000,98
|
|
20230602,142000,366252000,515000,515000,515000,515000,0
|
|
20230602,141900,366252000,515000,515000,515000,515000,0
|
|
20230602,141800,366252000,515000,515000,515000,515000,0
|
|
20230602,141700,366252000,515000,515000,515000,515000,0
|
|
20230602,141600,366252000,515000,515000,515000,515000,0
|
|
20230602,141500,366252000,515000,515000,515000,515000,0
|
|
20230602,141400,366252000,515000,515000,515000,515000,0
|
|
20230602,141300,366252000,515000,515000,515000,515000,0
|
|
20230602,141200,366252000,515000,515000,515000,515000,0
|
|
20230602,141100,366252000,515000,515000,515000,515000,0
|
|
20230602,141000,366252000,515000,515000,515000,515000,0
|
|
20230602,140900,366252000,515000,515000,515000,515000,2
|
|
20230602,140800,365222000,519000,519000,519000,519000,1
|
|
20230602,140700,364703000,519000,519000,519000,519000,1
|
|
20230602,140600,364184000,515000,517000,517000,515000,53
|
|
20230602,140500,336863000,517000,517000,517000,517000,0
|
|
20230602,140400,336863000,517000,517000,517000,517000,0
|
|
20230602,140300,336863000,517000,517000,517000,517000,0
|
|
20230602,140200,336863000,517000,517000,517000,517000,0
|
|
20230602,140100,336863000,517000,517000,517000,517000,0
|
|
20230602,140000,336863000,517000,517000,517000,517000,1
|
|
20230602,135900,336346000,519000,519000,519000,519000,0
|
|
20230602,135800,336346000,519000,519000,519000,519000,0
|
|
20230602,135700,336346000,519000,519000,519000,519000,0
|
|
20230602,135600,336346000,519000,519000,519000,519000,0
|
|
20230602,135500,336346000,519000,519000,519000,519000,0
|
|
20230602,135400,336346000,519000,519000,519000,519000,0
|
|
20230602,135300,336346000,519000,519000,519000,519000,8
|
|
20230602,135200,332194000,518000,518000,518000,518000,0
|
|
20230602,135100,332194000,518000,518000,518000,518000,0
|
|
20230602,135000,332194000,518000,518000,518000,518000,1
|
|
20230602,134900,331676000,518000,518000,518000,518000,0
|
|
20230602,134800,331676000,518000,518000,518000,518000,9
|
|
20230602,134700,327014000,517000,517000,517000,517000,0
|
|
20230602,134600,327014000,517000,517000,517000,517000,0
|
|
20230602,134500,327014000,517000,517000,517000,517000,0
|
|
20230602,134400,327014000,517000,517000,517000,517000,0
|
|
20230602,134300,327014000,517000,517000,517000,517000,0
|
|
20230602,134200,327014000,517000,517000,517000,517000,0
|
|
20230602,134100,327014000,517000,517000,517000,517000,1
|
|
20230602,134000,326497000,518000,518000,518000,518000,0
|
|
20230602,133900,326497000,518000,518000,518000,518000,0
|
|
20230602,133800,326497000,518000,518000,518000,518000,0
|
|
20230602,133700,326497000,518000,518000,518000,518000,0
|
|
20230602,133600,326497000,518000,518000,518000,518000,0
|
|
20230602,133500,326497000,518000,517000,518000,517000,15
|
|
20230602,133400,318740000,517000,517000,517000,517000,2
|
|
20230602,133300,317706000,517000,517000,517000,517000,1
|
|
20230602,133200,317189000,515000,515000,515000,515000,0
|
|
20230602,133100,317189000,515000,515000,515000,515000,0
|
|
20230602,133000,317189000,515000,515000,515000,515000,0
|
|
20230602,132900,317189000,515000,515000,515000,515000,0
|
|
20230602,132800,317189000,515000,515000,515000,515000,1
|
|
20230602,132700,316674000,515000,515000,515000,515000,0
|
|
20230602,132600,316674000,515000,515000,515000,515000,0
|
|
20230602,132500,316674000,515000,515000,515000,515000,0
|
|
20230602,132400,316674000,515000,515000,515000,515000,8
|
|
20230602,132300,312554000,515000,515000,515000,515000,0
|
|
20230602,132200,312554000,515000,515000,515000,515000,0
|
|
20230602,132100,312554000,515000,515000,515000,515000,0
|
|
20230602,132000,312554000,515000,515000,515000,515000,0
|
|
20230602,131900,312554000,515000,515000,515000,515000,0
|
|
20230602,131800,312554000,515000,515000,515000,515000,0
|
|
20230602,131700,312554000,515000,515000,515000,515000,0
|
|
20230602,131600,312554000,515000,515000,515000,515000,0
|
|
20230602,131500,312554000,515000,515000,515000,515000,0
|
|
20230602,131400,312554000,515000,515000,515000,515000,17
|
|
20230602,131300,303799000,513000,513000,513000,513000,0
|
|
20230602,131200,303799000,513000,513000,513000,513000,0
|
|
20230602,131100,303799000,513000,513000,513000,513000,0
|
|
20230602,131000,303799000,513000,513000,513000,513000,0
|
|
20230602,130900,303799000,513000,513000,513000,513000,0
|
|
20230602,130800,303799000,513000,513000,513000,513000,0
|
|
20230602,130700,303799000,513000,513000,513000,513000,0
|
|
20230602,130600,303799000,513000,513000,513000,513000,0
|
|
20230602,130500,303799000,513000,513000,513000,513000,0
|
|
20230602,130400,303799000,513000,513000,513000,513000,0
|
|
20230602,130300,303799000,513000,513000,513000,513000,0
|
|
20230602,130200,303799000,513000,513000,513000,513000,0
|
|
20230602,130100,303799000,513000,513000,513000,513000,0
|
|
20230602,130000,303799000,513000,513000,513000,513000,0
|
|
20230602,125900,303799000,513000,513000,513000,513000,0
|
|
20230602,125800,303799000,513000,513000,513000,513000,0
|
|
20230602,125700,303799000,513000,513000,513000,513000,0
|
|
20230602,125600,303799000,513000,513000,513000,513000,0
|
|
20230602,125500,303799000,513000,513000,513000,513000,0
|
|
20230602,125400,303799000,513000,513000,513000,513000,0
|
|
20230602,125300,303799000,513000,513000,513000,513000,0
|
|
20230602,125200,303799000,513000,513000,513000,513000,0
|
|
20230602,125100,303799000,513000,513000,513000,513000,0
|
|
20230602,125000,303799000,513000,513000,513000,513000,0
|
|
20230602,124900,303799000,513000,513000,513000,513000,0
|
|
20230602,124800,303799000,513000,513000,513000,513000,0
|
|
20230602,124700,303799000,513000,513000,513000,513000,1
|
|
20230602,124600,303286000,513000,513000,513000,513000,0
|
|
20230602,124500,303286000,513000,513000,513000,513000,0
|
|
20230602,124400,303286000,513000,513000,513000,513000,0
|
|
20230602,124300,303286000,513000,513000,513000,513000,3
|
|
20230602,124200,301747000,515000,515000,515000,515000,0
|
|
20230602,124100,301747000,515000,515000,515000,515000,0
|
|
20230602,124000,301747000,515000,515000,515000,515000,33
|
|
20230602,123900,284752000,515000,515000,515000,515000,1
|
|
20230602,123800,284237000,515000,515000,515000,515000,0
|
|
20230602,123700,284237000,515000,515000,515000,515000,0
|
|
20230602,123600,284237000,515000,515000,515000,515000,0
|
|
20230602,123500,284237000,515000,516000,516000,515000,3
|
|
20230602,123400,282691000,515000,515000,515000,515000,0
|
|
20230602,123300,282691000,515000,515000,515000,515000,0
|
|
20230602,123200,282691000,515000,515000,515000,515000,0
|
|
20230602,123100,282691000,515000,515000,515000,515000,0
|
|
20230602,123000,282691000,515000,515000,515000,515000,0
|
|
20230602,122900,282691000,515000,515000,515000,515000,0
|
|
20230602,122800,282691000,515000,515000,515000,515000,0
|
|
20230602,122700,282691000,515000,515000,515000,515000,0
|
|
20230602,122600,282691000,515000,515000,515000,515000,14
|
|
20230602,122500,275481000,513000,513000,513000,513000,0
|
|
20230602,122400,275481000,513000,513000,513000,513000,0
|
|
20230602,122300,275481000,513000,513000,513000,513000,0
|
|
20230602,122200,275481000,513000,513000,513000,513000,0
|
|
20230602,122100,275481000,513000,513000,513000,513000,0
|
|
20230602,122000,275481000,513000,513000,513000,513000,0
|
|
20230602,121900,275481000,513000,513000,513000,513000,0
|
|
20230602,121800,275481000,513000,513000,513000,513000,0
|
|
20230602,121700,275481000,513000,513000,513000,513000,0
|
|
20230602,121600,275481000,513000,513000,513000,513000,0
|
|
20230602,121500,275481000,513000,513000,513000,513000,0
|
|
20230602,121400,275481000,513000,513000,513000,513000,0
|
|
20230602,121300,275481000,513000,513000,513000,513000,0
|
|
20230602,121200,275481000,513000,513000,513000,513000,50
|
|
20230602,121100,249831000,515000,515000,515000,515000,0
|
|
20230602,121000,249831000,515000,515000,515000,515000,0
|
|
20230602,120900,249831000,515000,515000,515000,515000,0
|
|
20230602,120800,249831000,515000,515000,515000,515000,0
|
|
20230602,120700,249831000,515000,515000,515000,515000,0
|
|
20230602,120600,249831000,515000,513000,515000,513000,47
|
|
20230602,120500,225640000,512000,512000,512000,512000,0
|
|
20230602,120400,225640000,512000,512000,512000,512000,0
|
|
20230602,120300,225640000,512000,512000,512000,512000,0
|
|
20230602,120200,225640000,512000,512000,512000,512000,0
|
|
20230602,120100,225640000,512000,512000,512000,512000,0
|
|
20230602,120000,225640000,512000,512000,512000,512000,0
|
|
20230602,115900,225640000,512000,512000,512000,512000,0
|
|
20230602,115800,225640000,512000,512000,512000,512000,0
|
|
20230602,115700,225640000,512000,512000,512000,512000,0
|
|
20230602,115600,225640000,512000,512000,512000,512000,1
|
|
20230602,115500,225128000,512000,512000,512000,512000,0
|
|
20230602,115400,225128000,512000,512000,512000,512000,0
|
|
20230602,115300,225128000,512000,512000,512000,512000,0
|
|
20230602,115200,225128000,512000,512000,512000,512000,0
|
|
20230602,115100,225128000,512000,512000,512000,512000,0
|
|
20230602,115000,225128000,512000,512000,512000,512000,0
|
|
20230602,114900,225128000,512000,512000,512000,512000,1
|
|
20230602,114800,224616000,512000,512000,512000,512000,0
|
|
20230602,114700,224616000,512000,512000,512000,512000,0
|
|
20230602,114600,224616000,512000,512000,512000,512000,0
|
|
20230602,114500,224616000,512000,512000,512000,512000,0
|
|
20230602,114400,224616000,512000,512000,512000,512000,0
|
|
20230602,114300,224616000,512000,512000,512000,512000,0
|
|
20230602,114200,224616000,512000,513000,513000,512000,3
|
|
20230602,114100,223078000,512000,512000,512000,512000,0
|
|
20230602,114000,223078000,512000,512000,512000,512000,3
|
|
20230602,113900,221542000,513000,513000,513000,513000,0
|
|
20230602,113800,221542000,513000,513000,513000,513000,0
|
|
20230602,113700,221542000,513000,513000,513000,513000,3
|
|
20230602,113600,220003000,512000,512000,512000,512000,0
|
|
20230602,113500,220003000,512000,512000,512000,512000,0
|
|
20230602,113400,220003000,512000,512000,512000,512000,0
|
|
20230602,113300,220003000,512000,512000,512000,512000,1
|
|
20230602,113200,219491000,512000,512000,512000,512000,7
|
|
20230602,113100,215907000,512000,512000,512000,512000,0
|
|
20230602,113000,215907000,512000,512000,512000,512000,1
|
|
20230602,112900,215395000,512000,512000,512000,512000,0
|
|
20230602,112800,215395000,512000,512000,512000,512000,0
|
|
20230602,112700,215395000,512000,512000,512000,512000,0
|
|
20230602,112600,215395000,512000,512000,512000,512000,1
|
|
20230602,112500,214883000,513000,513000,513000,513000,0
|
|
20230602,112400,214883000,513000,513000,513000,513000,0
|
|
20230602,112300,214883000,513000,513000,513000,513000,1
|
|
20230602,112200,214370000,513000,513000,513000,513000,0
|
|
20230602,112100,214370000,513000,513000,513000,513000,0
|
|
20230602,112000,214370000,513000,513000,513000,513000,0
|
|
20230602,111900,214370000,513000,513000,513000,513000,0
|
|
20230602,111800,214370000,513000,513000,513000,513000,0
|
|
20230602,111700,214370000,513000,513000,513000,513000,1
|
|
20230602,111600,213857000,513000,513000,513000,513000,0
|
|
20230602,111500,213857000,513000,513000,513000,513000,0
|
|
20230602,111400,213857000,513000,513000,513000,513000,0
|
|
20230602,111300,213857000,513000,513000,513000,513000,0
|
|
20230602,111200,213857000,513000,513000,513000,513000,0
|
|
20230602,111100,213857000,513000,513000,513000,513000,0
|
|
20230602,111000,213857000,513000,512000,513000,512000,9
|
|
20230602,110900,209241000,513000,513000,513000,513000,0
|
|
20230602,110800,209241000,513000,513000,513000,513000,0
|
|
20230602,110700,209241000,513000,513000,513000,513000,0
|
|
20230602,110600,209241000,513000,513000,513000,513000,0
|
|
20230602,110500,209241000,513000,513000,513000,513000,2
|
|
20230602,110400,208215000,513000,513000,513000,513000,1
|
|
20230602,110300,207702000,513000,513000,513000,513000,0
|
|
20230602,110200,207702000,513000,513000,513000,513000,8
|
|
20230602,110100,203598000,514000,514000,514000,514000,0
|
|
20230602,110000,203598000,514000,514000,514000,514000,0
|
|
20230602,105900,203598000,514000,514000,514000,514000,0
|
|
20230602,105800,203598000,514000,514000,514000,514000,1
|
|
20230602,105700,203084000,515000,515000,515000,515000,0
|
|
20230602,105600,203084000,515000,515000,515000,515000,0
|
|
20230602,105500,203084000,515000,515000,515000,515000,0
|
|
20230602,105400,203084000,515000,515000,515000,515000,4
|
|
20230602,105300,201024000,515000,514000,515000,514000,46
|
|
20230602,105200,177360000,514000,514000,514000,514000,50
|
|
20230602,105100,151660000,512000,512000,512000,512000,31
|
|
20230602,105000,135788000,514000,514000,514000,514000,0
|
|
20230602,104900,135788000,514000,513000,514000,513000,20
|
|
20230602,104800,125514000,512000,512000,512000,512000,0
|
|
20230602,104700,125514000,512000,512000,512000,512000,0
|
|
20230602,104600,125514000,512000,512000,512000,512000,0
|
|
20230602,104500,125514000,512000,512000,512000,512000,1
|
|
20230602,104400,125002000,512000,512000,512000,512000,0
|
|
20230602,104300,125002000,512000,512000,512000,512000,0
|
|
20230602,104200,125002000,512000,512000,512000,512000,0
|
|
20230602,104100,125002000,512000,512000,512000,512000,1
|
|
20230602,104000,124490000,512000,512000,512000,512000,0
|
|
20230602,103900,124490000,512000,512000,512000,512000,7
|
|
20230602,103800,120906000,512000,512000,512000,512000,0
|
|
20230602,103700,120906000,512000,512000,512000,512000,0
|
|
20230602,103600,120906000,512000,512000,512000,512000,0
|
|
20230602,103500,120906000,512000,512000,512000,512000,0
|
|
20230602,103400,120906000,512000,512000,512000,512000,1
|
|
20230602,103300,120394000,511000,511000,511000,511000,0
|
|
20230602,103200,120394000,511000,511000,511000,511000,2
|
|
20230602,103100,119372000,510000,510000,510000,510000,0
|
|
20230602,103000,119372000,510000,510000,510000,510000,0
|
|
20230602,102900,119372000,510000,510000,510000,510000,20
|
|
20230602,102800,109172000,510000,512000,512000,510000,60
|
|
20230602,102700,78521000,513000,513000,513000,513000,1
|
|
20230602,102600,78008000,513000,513000,513000,513000,0
|
|
20230602,102500,78008000,513000,513000,513000,513000,0
|
|
20230602,102400,78008000,513000,513000,513000,513000,0
|
|
20230602,102300,78008000,513000,513000,513000,513000,6
|
|
20230602,102200,74930000,514000,514000,514000,514000,0
|
|
20230602,102100,74930000,514000,514000,514000,514000,0
|
|
20230602,102000,74930000,514000,514000,514000,514000,0
|
|
20230602,101900,74930000,514000,514000,514000,514000,0
|
|
20230602,101800,74930000,514000,514000,514000,514000,15
|
|
20230602,101700,67220000,513000,513000,513000,513000,1
|
|
20230602,101600,66707000,512000,512000,512000,512000,0
|
|
20230602,101500,66707000,512000,512000,512000,512000,0
|
|
20230602,101400,66707000,512000,512000,512000,512000,0
|
|
20230602,101300,66707000,512000,512000,512000,512000,1
|
|
20230602,101200,66195000,511000,511000,511000,511000,0
|
|
20230602,101100,66195000,511000,511000,511000,511000,0
|
|
20230602,101000,66195000,511000,511000,511000,511000,0
|
|
20230602,100900,66195000,511000,511000,511000,511000,0
|
|
20230602,100800,66195000,511000,511000,511000,511000,0
|
|
20230602,100700,66195000,511000,511000,511000,511000,0
|
|
20230602,100600,66195000,511000,511000,511000,511000,0
|
|
20230602,100500,66195000,511000,511000,511000,511000,0
|
|
20230602,100400,66195000,511000,513000,513000,511000,13
|
|
20230602,100300,59532000,513000,513000,513000,513000,0
|
|
20230602,100200,59532000,513000,513000,513000,513000,0
|
|
20230602,100100,59532000,513000,513000,513000,513000,2
|
|
20230602,100000,58506000,514000,514000,514000,514000,1
|
|
20230602,095900,57992000,514000,514000,514000,514000,0
|
|
20230602,095800,57992000,514000,514000,514000,514000,0
|
|
20230602,095700,57992000,514000,514000,514000,514000,1
|
|
20230602,095600,57478000,513000,513000,513000,513000,1
|
|
20230602,095500,56965000,514000,514000,514000,514000,0
|
|
20230602,095400,56965000,514000,514000,514000,514000,0
|
|
20230602,095300,56965000,514000,514000,514000,514000,0
|
|
20230602,095200,56965000,514000,514000,514000,514000,1
|
|
20230602,095100,56451000,515000,515000,515000,515000,0
|
|
20230602,095000,56451000,515000,515000,515000,515000,0
|
|
20230602,094900,56451000,515000,515000,515000,515000,0
|
|
20230602,094800,56451000,515000,515000,515000,515000,0
|
|
20230602,094700,56451000,515000,515000,515000,515000,0
|
|
20230602,094600,56451000,515000,515000,515000,515000,0
|
|
20230602,094500,56451000,515000,515000,515000,515000,0
|
|
20230602,094400,56451000,515000,515000,515000,515000,0
|
|
20230602,094300,56451000,515000,515000,515000,515000,0
|
|
20230602,094200,56451000,515000,514000,515000,514000,2
|
|
20230602,094100,55422000,513000,513000,513000,513000,1
|
|
20230602,094000,54909000,515000,515000,515000,515000,0
|
|
20230602,093900,54909000,515000,515000,515000,515000,0
|
|
20230602,093800,54909000,515000,515000,515000,515000,0
|
|
20230602,093700,54909000,515000,515000,515000,515000,0
|
|
20230602,093600,54909000,515000,515000,515000,515000,0
|
|
20230602,093500,54909000,515000,515000,515000,515000,0
|
|
20230602,093400,54909000,515000,515000,515000,515000,0
|
|
20230602,093300,54909000,515000,515000,515000,515000,0
|
|
20230602,093200,54909000,515000,515000,515000,515000,0
|
|
20230602,093100,54909000,515000,515000,515000,515000,0
|
|
20230602,093000,54909000,515000,515000,515000,515000,0
|
|
20230602,092900,54909000,515000,515000,515000,515000,0
|
|
20230602,092800,54909000,515000,515000,515000,515000,0
|
|
20230602,092700,54909000,515000,515000,515000,515000,0
|
|
20230602,092600,54909000,515000,514000,515000,514000,10
|
|
20230602,092500,49767000,515000,514000,515000,514000,50
|
|
20230602,092400,24030000,511000,511000,511000,511000,0
|
|
20230602,092300,24030000,511000,511000,511000,511000,0
|
|
20230602,092200,24030000,511000,511000,511000,511000,0
|
|
20230602,092100,24030000,511000,511000,511000,511000,15
|
|
20230602,092000,16365000,511000,511000,511000,511000,0
|
|
20230602,091900,16365000,511000,511000,511000,511000,0
|
|
20230602,091800,16365000,511000,511000,511000,511000,17
|
|
20230602,091700,7678000,511000,511000,511000,511000,3
|
|
20230602,091600,6145000,511000,511000,511000,511000,0
|
|
20230602,091500,6145000,511000,511000,511000,511000,0
|
|
20230602,091400,6145000,511000,511000,511000,511000,0
|
|
20230602,091300,6145000,511000,512000,512000,511000,9
|
|
20230602,091200,1541000,514000,514000,514000,514000,0
|
|
20230602,091100,1541000,514000,514000,514000,514000,0
|
|
20230602,091000,1541000,514000,514000,514000,514000,0
|
|
20230602,090900,1541000,514000,514000,514000,514000,0
|
|
20230602,090800,1541000,514000,514000,514000,514000,0
|
|
20230602,090700,1541000,514000,514000,514000,514000,0
|
|
20230602,090600,1541000,514000,514000,514000,514000,2
|
|
20230602,090500,513000,513000,513000,513000,513000,0
|
|
20230602,090400,513000,513000,513000,513000,513000,0
|
|
20230602,090300,513000,513000,513000,513000,513000,1
|
|
20230602,090200,0,515000,515000,515000,515000,0
|
|
20230602,090100,0,515000,515000,515000,515000,0
|
|
20230602,090000,0,515000,515000,515000,515000,0
|