642 lines
36 KiB
CSV
642 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,193900,1205164000,510000,510000,510000,510000,31
|
|
20230605,193800,1205164000,510000,510000,510000,510000,0
|
|
20230605,193700,1205164000,510000,510000,510000,510000,0
|
|
20230605,193600,1205164000,510000,510000,510000,510000,0
|
|
20230605,193500,1205164000,510000,510000,510000,510000,0
|
|
20230605,193400,1205164000,510000,510000,510000,510000,0
|
|
20230605,193300,1205164000,510000,510000,510000,510000,0
|
|
20230605,193200,1205164000,510000,510000,510000,510000,0
|
|
20230605,193100,1205164000,510000,510000,510000,510000,0
|
|
20230605,193000,1205164000,510000,510000,510000,510000,0
|
|
20230605,192900,1205164000,510000,510000,510000,510000,0
|
|
20230605,192800,1205164000,510000,510000,510000,510000,0
|
|
20230605,192700,1205164000,510000,510000,510000,510000,0
|
|
20230605,192600,1205164000,510000,510000,510000,510000,0
|
|
20230605,192500,1205164000,510000,510000,510000,510000,0
|
|
20230605,192400,1205164000,510000,510000,510000,510000,0
|
|
20230605,192300,1205164000,510000,510000,510000,510000,0
|
|
20230605,192200,1205164000,510000,510000,510000,510000,0
|
|
20230605,192100,1205164000,510000,510000,510000,510000,0
|
|
20230605,192000,1205164000,510000,510000,510000,510000,0
|
|
20230605,191900,1205164000,510000,510000,510000,510000,0
|
|
20230605,191800,1205164000,510000,510000,510000,510000,0
|
|
20230605,191700,1205164000,510000,510000,510000,510000,0
|
|
20230605,191600,1205164000,510000,510000,510000,510000,0
|
|
20230605,191500,1205164000,510000,510000,510000,510000,0
|
|
20230605,191400,1205164000,510000,510000,510000,510000,0
|
|
20230605,191300,1205164000,510000,510000,510000,510000,0
|
|
20230605,191200,1205164000,510000,510000,510000,510000,0
|
|
20230605,191100,1205164000,510000,510000,510000,510000,0
|
|
20230605,191000,1205164000,510000,510000,510000,510000,0
|
|
20230605,190900,1205164000,510000,510000,510000,510000,31
|
|
20230605,190800,1205164000,510000,510000,510000,510000,0
|
|
20230605,190700,1205164000,510000,510000,510000,510000,0
|
|
20230605,190600,1205164000,510000,510000,510000,510000,0
|
|
20230605,190500,1205164000,510000,510000,510000,510000,0
|
|
20230605,190400,1205164000,510000,510000,510000,510000,0
|
|
20230605,190300,1205164000,510000,510000,510000,510000,0
|
|
20230605,190200,1205164000,510000,510000,510000,510000,0
|
|
20230605,190100,1205164000,510000,510000,510000,510000,0
|
|
20230605,190000,1205164000,510000,510000,510000,510000,0
|
|
20230605,185900,1205164000,510000,510000,510000,510000,0
|
|
20230605,185800,1205164000,510000,510000,510000,510000,0
|
|
20230605,185700,1205164000,510000,510000,510000,510000,0
|
|
20230605,185600,1205164000,510000,510000,510000,510000,0
|
|
20230605,185500,1205164000,510000,510000,510000,510000,0
|
|
20230605,185400,1205164000,510000,510000,510000,510000,0
|
|
20230605,185300,1205164000,510000,510000,510000,510000,0
|
|
20230605,185200,1205164000,510000,510000,510000,510000,0
|
|
20230605,185100,1205164000,510000,510000,510000,510000,0
|
|
20230605,185000,1205164000,510000,510000,510000,510000,0
|
|
20230605,184900,1205164000,510000,510000,510000,510000,0
|
|
20230605,184800,1205164000,510000,510000,510000,510000,0
|
|
20230605,184700,1205164000,510000,510000,510000,510000,0
|
|
20230605,184600,1205164000,510000,510000,510000,510000,0
|
|
20230605,184500,1205164000,510000,510000,510000,510000,0
|
|
20230605,184400,1205164000,510000,510000,510000,510000,0
|
|
20230605,184300,1205164000,510000,510000,510000,510000,0
|
|
20230605,184200,1205164000,510000,510000,510000,510000,0
|
|
20230605,184100,1205164000,510000,510000,510000,510000,0
|
|
20230605,184000,1205164000,510000,510000,510000,510000,0
|
|
20230605,183900,1205164000,510000,510000,510000,510000,31
|
|
20230605,183800,1205164000,510000,510000,510000,510000,0
|
|
20230605,183700,1205164000,510000,510000,510000,510000,0
|
|
20230605,183600,1205164000,510000,510000,510000,510000,0
|
|
20230605,183500,1205164000,510000,510000,510000,510000,0
|
|
20230605,183400,1205164000,510000,510000,510000,510000,0
|
|
20230605,183300,1205164000,510000,510000,510000,510000,0
|
|
20230605,183200,1205164000,510000,510000,510000,510000,0
|
|
20230605,183100,1205164000,510000,510000,510000,510000,0
|
|
20230605,183000,1205164000,510000,510000,510000,510000,0
|
|
20230605,182900,1205164000,510000,510000,510000,510000,0
|
|
20230605,182800,1205164000,510000,510000,510000,510000,0
|
|
20230605,182700,1205164000,510000,510000,510000,510000,0
|
|
20230605,182600,1205164000,510000,510000,510000,510000,0
|
|
20230605,182500,1205164000,510000,510000,510000,510000,0
|
|
20230605,182400,1205164000,510000,510000,510000,510000,0
|
|
20230605,182300,1205164000,510000,510000,510000,510000,0
|
|
20230605,182200,1205164000,510000,510000,510000,510000,0
|
|
20230605,182100,1205164000,510000,510000,510000,510000,0
|
|
20230605,182000,1205164000,510000,510000,510000,510000,0
|
|
20230605,181900,1205164000,510000,510000,510000,510000,0
|
|
20230605,181800,1205164000,510000,510000,510000,510000,0
|
|
20230605,181700,1205164000,510000,510000,510000,510000,0
|
|
20230605,181600,1205164000,510000,510000,510000,510000,0
|
|
20230605,181500,1205164000,510000,510000,510000,510000,0
|
|
20230605,181400,1205164000,510000,510000,510000,510000,0
|
|
20230605,181300,1205164000,510000,510000,510000,510000,0
|
|
20230605,181200,1205164000,510000,510000,510000,510000,0
|
|
20230605,181100,1205164000,510000,510000,510000,510000,0
|
|
20230605,181000,1205164000,510000,510000,510000,510000,0
|
|
20230605,180900,1205164000,510000,510000,510000,510000,31
|
|
20230605,180800,1205164000,510000,510000,510000,510000,0
|
|
20230605,180700,1205164000,510000,510000,510000,510000,0
|
|
20230605,180600,1205164000,510000,510000,510000,510000,0
|
|
20230605,180500,1205164000,510000,510000,510000,510000,0
|
|
20230605,180400,1205164000,510000,510000,510000,510000,0
|
|
20230605,180300,1205164000,510000,510000,510000,510000,0
|
|
20230605,180200,1205164000,510000,510000,510000,510000,0
|
|
20230605,180100,1205164000,510000,510000,510000,510000,0
|
|
20230605,180000,1205164000,510000,510000,510000,510000,0
|
|
20230605,175900,1205164000,510000,510000,510000,510000,0
|
|
20230605,175800,1205164000,510000,510000,510000,510000,0
|
|
20230605,175700,1205164000,510000,510000,510000,510000,0
|
|
20230605,175600,1205164000,510000,510000,510000,510000,0
|
|
20230605,175500,1205164000,510000,510000,510000,510000,0
|
|
20230605,175400,1205164000,510000,510000,510000,510000,0
|
|
20230605,175300,1205164000,510000,510000,510000,510000,0
|
|
20230605,175200,1205164000,510000,510000,510000,510000,0
|
|
20230605,175100,1205164000,510000,510000,510000,510000,0
|
|
20230605,175000,1205164000,510000,510000,510000,510000,0
|
|
20230605,174900,1205164000,510000,510000,510000,510000,0
|
|
20230605,174800,1205164000,510000,510000,510000,510000,0
|
|
20230605,174700,1205164000,510000,510000,510000,510000,0
|
|
20230605,174600,1205164000,510000,510000,510000,510000,0
|
|
20230605,174500,1205164000,510000,510000,510000,510000,0
|
|
20230605,174400,1205164000,510000,510000,510000,510000,0
|
|
20230605,174300,1205164000,510000,510000,510000,510000,0
|
|
20230605,174200,1205164000,510000,510000,510000,510000,0
|
|
20230605,174100,1205164000,510000,510000,510000,510000,0
|
|
20230605,174000,1205164000,510000,510000,510000,510000,0
|
|
20230605,173900,1205164000,510000,510000,510000,510000,31
|
|
20230605,173800,1205164000,510000,510000,510000,510000,0
|
|
20230605,173700,1205164000,510000,510000,510000,510000,0
|
|
20230605,173600,1205164000,510000,510000,510000,510000,0
|
|
20230605,173500,1205164000,510000,510000,510000,510000,0
|
|
20230605,173400,1205164000,510000,510000,510000,510000,0
|
|
20230605,173300,1205164000,510000,510000,510000,510000,0
|
|
20230605,173200,1205164000,510000,510000,510000,510000,0
|
|
20230605,173100,1205164000,510000,510000,510000,510000,0
|
|
20230605,173000,1205164000,510000,510000,510000,510000,0
|
|
20230605,172900,1205164000,510000,510000,510000,510000,0
|
|
20230605,172800,1205164000,510000,510000,510000,510000,0
|
|
20230605,172700,1205164000,510000,510000,510000,510000,0
|
|
20230605,172600,1205164000,510000,510000,510000,510000,0
|
|
20230605,172500,1205164000,510000,510000,510000,510000,0
|
|
20230605,172400,1205164000,510000,510000,510000,510000,0
|
|
20230605,172300,1205164000,510000,510000,510000,510000,0
|
|
20230605,172200,1205164000,510000,510000,510000,510000,0
|
|
20230605,172100,1205164000,510000,510000,510000,510000,0
|
|
20230605,172000,1205164000,510000,510000,510000,510000,0
|
|
20230605,171900,1205164000,510000,510000,510000,510000,0
|
|
20230605,171800,1205164000,510000,510000,510000,510000,0
|
|
20230605,171700,1205164000,510000,510000,510000,510000,0
|
|
20230605,171600,1205164000,510000,510000,510000,510000,0
|
|
20230605,171500,1205164000,510000,510000,510000,510000,0
|
|
20230605,171400,1205164000,510000,510000,510000,510000,0
|
|
20230605,171300,1205164000,510000,510000,510000,510000,0
|
|
20230605,171200,1205164000,510000,510000,510000,510000,0
|
|
20230605,171100,1205164000,510000,510000,510000,510000,0
|
|
20230605,171000,1205164000,510000,510000,510000,510000,0
|
|
20230605,170900,1205164000,510000,510000,510000,510000,31
|
|
20230605,170800,1205164000,510000,510000,510000,510000,0
|
|
20230605,170700,1205164000,510000,510000,510000,510000,0
|
|
20230605,170600,1205164000,510000,510000,510000,510000,0
|
|
20230605,170500,1205164000,510000,510000,510000,510000,0
|
|
20230605,170400,1205164000,510000,510000,510000,510000,0
|
|
20230605,170300,1205164000,510000,510000,510000,510000,0
|
|
20230605,170200,1205164000,510000,510000,510000,510000,0
|
|
20230605,170100,1205164000,510000,510000,510000,510000,0
|
|
20230605,170000,1205164000,510000,510000,510000,510000,0
|
|
20230605,165900,1205164000,510000,510000,510000,510000,0
|
|
20230605,165800,1205164000,510000,510000,510000,510000,0
|
|
20230605,165700,1205164000,510000,510000,510000,510000,0
|
|
20230605,165600,1205164000,510000,510000,510000,510000,0
|
|
20230605,165500,1205164000,510000,510000,510000,510000,0
|
|
20230605,165400,1205164000,510000,510000,510000,510000,0
|
|
20230605,165300,1205164000,510000,510000,510000,510000,0
|
|
20230605,165200,1205164000,510000,510000,510000,510000,0
|
|
20230605,165100,1205164000,510000,510000,510000,510000,0
|
|
20230605,165000,1205164000,510000,510000,510000,510000,0
|
|
20230605,164900,1205164000,510000,510000,510000,510000,0
|
|
20230605,164800,1205164000,510000,510000,510000,510000,0
|
|
20230605,164700,1205164000,510000,510000,510000,510000,0
|
|
20230605,164600,1205164000,510000,510000,510000,510000,0
|
|
20230605,164500,1205164000,510000,510000,510000,510000,0
|
|
20230605,164400,1205164000,510000,510000,510000,510000,0
|
|
20230605,164300,1205164000,510000,510000,510000,510000,0
|
|
20230605,164200,1205164000,510000,510000,510000,510000,0
|
|
20230605,164100,1205164000,510000,510000,510000,510000,0
|
|
20230605,164000,1205164000,510000,510000,510000,510000,0
|
|
20230605,163900,1205164000,510000,510000,510000,510000,31
|
|
20230605,163800,1205164000,510000,510000,510000,510000,0
|
|
20230605,163700,1205164000,510000,510000,510000,510000,0
|
|
20230605,163600,1205164000,510000,510000,510000,510000,0
|
|
20230605,163500,1205164000,510000,510000,510000,510000,0
|
|
20230605,163400,1205164000,510000,510000,510000,510000,0
|
|
20230605,163300,1205164000,510000,510000,510000,510000,0
|
|
20230605,163200,1205164000,510000,510000,510000,510000,0
|
|
20230605,163100,1205164000,510000,510000,510000,510000,0
|
|
20230605,163000,1205164000,510000,510000,510000,510000,0
|
|
20230605,162900,1205164000,510000,510000,510000,510000,0
|
|
20230605,162800,1205164000,510000,510000,510000,510000,0
|
|
20230605,162700,1205164000,510000,510000,510000,510000,0
|
|
20230605,162600,1205164000,510000,510000,510000,510000,0
|
|
20230605,162500,1205164000,510000,510000,510000,510000,0
|
|
20230605,162400,1205164000,510000,510000,510000,510000,0
|
|
20230605,162300,1205164000,510000,510000,510000,510000,0
|
|
20230605,162200,1205164000,510000,510000,510000,510000,0
|
|
20230605,162100,1205164000,510000,510000,510000,510000,0
|
|
20230605,162000,1205164000,510000,510000,510000,510000,0
|
|
20230605,161900,1205164000,510000,510000,510000,510000,0
|
|
20230605,161800,1205164000,510000,510000,510000,510000,0
|
|
20230605,161700,1205164000,510000,510000,510000,510000,0
|
|
20230605,161600,1205164000,510000,510000,510000,510000,0
|
|
20230605,161500,1205164000,510000,510000,510000,510000,0
|
|
20230605,161400,1205164000,510000,510000,510000,510000,0
|
|
20230605,161300,1205164000,510000,510000,510000,510000,0
|
|
20230605,161200,1205164000,510000,510000,510000,510000,0
|
|
20230605,161100,1205164000,510000,510000,510000,510000,0
|
|
20230605,161000,1205164000,510000,510000,510000,510000,0
|
|
20230605,160900,1205164000,510000,510000,510000,510000,31
|
|
20230605,160800,1205164000,510000,510000,510000,510000,0
|
|
20230605,160700,1205164000,510000,510000,510000,510000,0
|
|
20230605,160600,1205164000,510000,510000,510000,510000,0
|
|
20230605,160500,1205164000,510000,510000,510000,510000,0
|
|
20230605,160400,1205164000,510000,510000,510000,510000,0
|
|
20230605,160300,1205164000,510000,510000,510000,510000,0
|
|
20230605,160200,1205164000,510000,510000,510000,510000,0
|
|
20230605,160100,1205164000,510000,510000,510000,510000,0
|
|
20230605,160000,1205164000,510000,510000,510000,510000,0
|
|
20230605,155900,1205164000,510000,510000,510000,510000,0
|
|
20230605,155800,1205164000,510000,510000,510000,510000,0
|
|
20230605,155700,1205164000,510000,510000,510000,510000,0
|
|
20230605,155600,1205164000,510000,510000,510000,510000,0
|
|
20230605,155500,1205164000,510000,510000,510000,510000,0
|
|
20230605,155400,1205164000,510000,510000,510000,510000,0
|
|
20230605,155300,1205164000,510000,510000,510000,510000,0
|
|
20230605,155200,1205164000,510000,510000,510000,510000,0
|
|
20230605,155100,1205164000,510000,510000,510000,510000,0
|
|
20230605,155000,1205164000,510000,510000,510000,510000,0
|
|
20230605,154900,1205164000,510000,510000,510000,510000,0
|
|
20230605,154800,1205164000,510000,510000,510000,510000,0
|
|
20230605,154700,1205164000,510000,510000,510000,510000,0
|
|
20230605,154600,1205164000,510000,510000,510000,510000,0
|
|
20230605,154500,1205164000,510000,510000,510000,510000,0
|
|
20230605,154400,1205164000,510000,510000,510000,510000,0
|
|
20230605,154300,1205164000,510000,510000,510000,510000,0
|
|
20230605,154200,1205164000,510000,510000,510000,510000,0
|
|
20230605,154100,1205164000,510000,510000,510000,510000,0
|
|
20230605,154000,1205164000,510000,510000,510000,510000,0
|
|
20230605,153900,1205164000,510000,510000,510000,510000,31
|
|
20230605,153800,1205164000,510000,510000,510000,510000,0
|
|
20230605,153700,1205164000,510000,510000,510000,510000,0
|
|
20230605,153600,1205164000,510000,510000,510000,510000,0
|
|
20230605,153500,1205164000,510000,510000,510000,510000,0
|
|
20230605,153400,1205164000,510000,510000,510000,510000,0
|
|
20230605,153300,1205164000,510000,510000,510000,510000,0
|
|
20230605,153200,1205164000,510000,510000,510000,510000,0
|
|
20230605,153100,1205164000,510000,510000,510000,510000,0
|
|
20230605,153000,1205164000,510000,510000,510000,510000,31
|
|
20230605,152900,1189354000,511000,511000,511000,511000,0
|
|
20230605,152800,1189354000,511000,511000,511000,511000,0
|
|
20230605,152700,1189354000,511000,511000,511000,511000,0
|
|
20230605,152600,1189354000,511000,511000,511000,511000,0
|
|
20230605,152500,1189354000,511000,511000,511000,511000,0
|
|
20230605,152400,1189354000,511000,511000,511000,511000,0
|
|
20230605,152300,1189354000,511000,511000,511000,511000,0
|
|
20230605,152200,1189354000,511000,511000,511000,511000,0
|
|
20230605,152100,1189354000,511000,511000,511000,511000,0
|
|
20230605,152000,1189354000,511000,511000,511000,511000,0
|
|
20230605,151900,1189354000,511000,511000,511000,511000,1
|
|
20230605,151800,1188843000,508000,510000,510000,508000,197
|
|
20230605,151700,1088721000,511000,511000,511000,511000,3
|
|
20230605,151600,1087188000,511000,511000,511000,511000,0
|
|
20230605,151500,1087188000,511000,511000,511000,511000,0
|
|
20230605,151400,1087188000,511000,510000,511000,510000,4
|
|
20230605,151300,1085147000,511000,511000,511000,511000,1
|
|
20230605,151200,1084636000,510000,511000,512000,510000,10
|
|
20230605,151100,1079531000,511000,511000,511000,511000,0
|
|
20230605,151000,1079531000,511000,511000,511000,511000,0
|
|
20230605,150900,1079531000,511000,511000,511000,511000,0
|
|
20230605,150800,1079531000,511000,511000,511000,511000,0
|
|
20230605,150700,1079531000,511000,511000,511000,511000,0
|
|
20230605,150600,1079531000,511000,511000,511000,511000,0
|
|
20230605,150500,1079531000,511000,511000,511000,511000,3
|
|
20230605,150400,1077998000,511000,511000,511000,511000,0
|
|
20230605,150300,1077998000,511000,511000,511000,511000,0
|
|
20230605,150200,1077998000,511000,511000,511000,511000,2
|
|
20230605,150100,1076976000,511000,511000,511000,511000,0
|
|
20230605,150000,1076976000,511000,511000,511000,511000,0
|
|
20230605,145900,1076976000,511000,511000,511000,511000,0
|
|
20230605,145800,1076976000,511000,511000,511000,511000,0
|
|
20230605,145700,1076976000,511000,511000,511000,511000,0
|
|
20230605,145600,1076976000,511000,511000,511000,511000,0
|
|
20230605,145500,1076976000,511000,511000,511000,511000,0
|
|
20230605,145400,1076976000,511000,511000,511000,511000,0
|
|
20230605,145300,1076976000,511000,511000,511000,511000,0
|
|
20230605,145200,1076976000,511000,511000,511000,511000,5
|
|
20230605,145100,1074421000,511000,511000,511000,511000,0
|
|
20230605,145000,1074421000,511000,511000,511000,511000,0
|
|
20230605,144900,1074421000,511000,511000,511000,511000,0
|
|
20230605,144800,1074421000,511000,511000,511000,511000,0
|
|
20230605,144700,1074421000,511000,511000,511000,511000,0
|
|
20230605,144600,1074421000,511000,511000,511000,511000,0
|
|
20230605,144500,1074421000,511000,511000,511000,511000,0
|
|
20230605,144400,1074421000,511000,511000,511000,511000,0
|
|
20230605,144300,1074421000,511000,511000,511000,511000,0
|
|
20230605,144200,1074421000,511000,511000,511000,511000,0
|
|
20230605,144100,1074421000,511000,511000,511000,511000,0
|
|
20230605,144000,1074421000,511000,511000,511000,511000,0
|
|
20230605,143900,1074421000,511000,511000,511000,511000,4
|
|
20230605,143800,1072377000,511000,511000,511000,511000,0
|
|
20230605,143700,1072377000,511000,511000,511000,511000,0
|
|
20230605,143600,1072377000,511000,511000,511000,511000,0
|
|
20230605,143500,1072377000,511000,511000,511000,511000,1
|
|
20230605,143400,1071866000,510000,510000,510000,510000,0
|
|
20230605,143300,1071866000,510000,510000,510000,510000,0
|
|
20230605,143200,1071866000,510000,510000,510000,510000,0
|
|
20230605,143100,1071866000,510000,510000,510000,510000,0
|
|
20230605,143000,1071866000,510000,510000,510000,510000,0
|
|
20230605,142900,1071866000,510000,510000,510000,510000,0
|
|
20230605,142800,1071866000,510000,510000,510000,510000,0
|
|
20230605,142700,1071866000,510000,510000,510000,510000,0
|
|
20230605,142600,1071866000,510000,509000,510000,509000,2
|
|
20230605,142500,1070847000,510000,510000,510000,510000,0
|
|
20230605,142400,1070847000,510000,510000,510000,510000,1
|
|
20230605,142300,1070337000,510000,510000,510000,510000,0
|
|
20230605,142200,1070337000,510000,510000,510000,510000,0
|
|
20230605,142100,1070337000,510000,510000,510000,510000,0
|
|
20230605,142000,1070337000,510000,510000,510000,510000,0
|
|
20230605,141900,1070337000,510000,510000,510000,510000,4
|
|
20230605,141800,1068297000,510000,510000,510000,510000,6
|
|
20230605,141700,1065237000,509000,509000,509000,509000,0
|
|
20230605,141600,1065237000,509000,509000,509000,508000,10
|
|
20230605,141500,1060150000,509000,509000,509000,509000,4
|
|
20230605,141400,1058114000,509000,509000,509000,509000,21
|
|
20230605,141300,1047425000,509000,509000,509000,509000,1
|
|
20230605,141200,1046916000,509000,508000,509000,508000,6
|
|
20230605,141100,1043865000,508000,509000,509000,508000,58
|
|
20230605,141000,1014399000,509000,509000,509000,509000,1
|
|
20230605,140900,1013890000,509000,508000,509000,508000,12
|
|
20230605,140800,1007792000,508000,509000,510000,508000,61
|
|
20230605,140700,976746000,509000,510000,510000,509000,25
|
|
20230605,140600,964016000,509000,509000,509000,509000,0
|
|
20230605,140500,964016000,509000,509000,509000,509000,32
|
|
20230605,140400,947728000,509000,509000,509000,509000,10
|
|
20230605,140300,942638000,509000,509000,509000,509000,4
|
|
20230605,140200,940602000,509000,509000,509000,509000,0
|
|
20230605,140100,940602000,509000,510000,510000,509000,10
|
|
20230605,140000,935506000,510000,510000,510000,510000,14
|
|
20230605,135900,928366000,510000,510000,510000,510000,2
|
|
20230605,135800,927346000,510000,510000,510000,510000,0
|
|
20230605,135700,927346000,510000,510000,510000,510000,0
|
|
20230605,135600,927346000,510000,510000,510000,510000,0
|
|
20230605,135500,927346000,510000,510000,510000,510000,0
|
|
20230605,135400,927346000,510000,510000,510000,510000,0
|
|
20230605,135300,927346000,510000,511000,511000,510000,11
|
|
20230605,135200,921735000,509000,509000,509000,509000,0
|
|
20230605,135100,921735000,509000,509000,509000,509000,0
|
|
20230605,135000,921735000,509000,509000,509000,509000,0
|
|
20230605,134900,921735000,509000,509000,509000,509000,0
|
|
20230605,134800,921735000,509000,509000,509000,509000,0
|
|
20230605,134700,921735000,509000,509000,509000,509000,3
|
|
20230605,134600,920208000,509000,512000,512000,509000,189
|
|
20230605,134500,823753000,513000,513000,513000,513000,0
|
|
20230605,134400,823753000,513000,513000,513000,513000,4
|
|
20230605,134300,821701000,514000,514000,514000,514000,0
|
|
20230605,134200,821701000,514000,514000,514000,514000,0
|
|
20230605,134100,821701000,514000,514000,514000,514000,0
|
|
20230605,134000,821701000,514000,514000,514000,514000,0
|
|
20230605,133900,821701000,514000,514000,514000,514000,0
|
|
20230605,133800,821701000,514000,514000,514000,514000,0
|
|
20230605,133700,821701000,514000,514000,514000,514000,0
|
|
20230605,133600,821701000,514000,514000,514000,514000,0
|
|
20230605,133500,821701000,514000,514000,514000,514000,0
|
|
20230605,133400,821701000,514000,514000,514000,514000,0
|
|
20230605,133300,821701000,514000,514000,514000,514000,0
|
|
20230605,133200,821701000,514000,514000,514000,514000,9
|
|
20230605,133100,817075000,512000,512000,512000,512000,0
|
|
20230605,133000,817075000,512000,512000,512000,512000,0
|
|
20230605,132900,817075000,512000,512000,512000,512000,0
|
|
20230605,132800,817075000,512000,512000,512000,512000,13
|
|
20230605,132700,810419000,514000,514000,514000,514000,0
|
|
20230605,132600,810419000,514000,514000,514000,514000,0
|
|
20230605,132500,810419000,514000,514000,514000,514000,0
|
|
20230605,132400,810419000,514000,514000,514000,514000,0
|
|
20230605,132300,810419000,514000,514000,514000,514000,1
|
|
20230605,132200,809905000,513000,513000,513000,513000,11
|
|
20230605,132100,804262000,513000,513000,513000,513000,2
|
|
20230605,132000,803236000,513000,513000,513000,513000,1
|
|
20230605,131900,802723000,513000,513000,513000,513000,0
|
|
20230605,131800,802723000,513000,513000,513000,513000,0
|
|
20230605,131700,802723000,513000,513000,513000,513000,0
|
|
20230605,131600,802723000,513000,513000,513000,513000,0
|
|
20230605,131500,802723000,513000,513000,513000,513000,0
|
|
20230605,131400,802723000,513000,513000,513000,513000,0
|
|
20230605,131300,802723000,513000,513000,513000,513000,0
|
|
20230605,131200,802723000,513000,513000,513000,513000,4
|
|
20230605,131100,800671000,513000,513000,513000,513000,0
|
|
20230605,131000,800671000,513000,513000,513000,513000,0
|
|
20230605,130900,800671000,513000,513000,513000,513000,0
|
|
20230605,130800,800671000,513000,513000,513000,513000,0
|
|
20230605,130700,800671000,513000,513000,513000,513000,0
|
|
20230605,130600,800671000,513000,513000,513000,513000,0
|
|
20230605,130500,800671000,513000,513000,513000,513000,0
|
|
20230605,130400,800671000,513000,513000,513000,513000,0
|
|
20230605,130300,800671000,513000,513000,513000,513000,0
|
|
20230605,130200,800671000,513000,513000,513000,513000,0
|
|
20230605,130100,800671000,513000,513000,513000,513000,0
|
|
20230605,130000,800671000,513000,513000,513000,513000,1
|
|
20230605,125900,800158000,511000,511000,511000,511000,0
|
|
20230605,125800,800158000,511000,511000,511000,511000,0
|
|
20230605,125700,800158000,511000,511000,511000,511000,0
|
|
20230605,125600,800158000,511000,511000,511000,511000,0
|
|
20230605,125500,800158000,511000,511000,511000,511000,0
|
|
20230605,125400,800158000,511000,511000,511000,511000,10
|
|
20230605,125300,795048000,510000,510000,510000,510000,0
|
|
20230605,125200,795048000,510000,510000,510000,510000,0
|
|
20230605,125100,795048000,510000,511000,511000,510000,70
|
|
20230605,125000,759336000,511000,511000,511000,511000,83
|
|
20230605,124900,716923000,511000,512000,512000,511000,20
|
|
20230605,124800,706694000,513000,513000,513000,513000,114
|
|
20230605,124700,648212000,512000,512000,512000,512000,0
|
|
20230605,124600,648212000,512000,512000,512000,512000,0
|
|
20230605,124500,648212000,512000,512000,512000,512000,0
|
|
20230605,124400,648212000,512000,512000,512000,512000,2
|
|
20230605,124300,647188000,512000,512000,512000,512000,0
|
|
20230605,124200,647188000,512000,512000,512000,512000,0
|
|
20230605,124100,647188000,512000,512000,512000,512000,0
|
|
20230605,124000,647188000,512000,512000,512000,512000,0
|
|
20230605,123900,647188000,512000,512000,512000,512000,11
|
|
20230605,123800,641556000,512000,512000,512000,512000,0
|
|
20230605,123700,641556000,512000,512000,512000,512000,0
|
|
20230605,123600,641556000,512000,512000,512000,512000,0
|
|
20230605,123500,641556000,512000,512000,512000,512000,8
|
|
20230605,123400,637460000,513000,513000,513000,513000,0
|
|
20230605,123300,637460000,513000,513000,513000,513000,0
|
|
20230605,123200,637460000,513000,513000,513000,513000,0
|
|
20230605,123100,637460000,513000,513000,513000,513000,0
|
|
20230605,123000,637460000,513000,513000,513000,513000,0
|
|
20230605,122900,637460000,513000,513000,513000,513000,0
|
|
20230605,122800,637460000,513000,513000,513000,513000,0
|
|
20230605,122700,637460000,513000,513000,513000,513000,0
|
|
20230605,122600,637460000,513000,513000,513000,513000,0
|
|
20230605,122500,637460000,513000,513000,513000,513000,0
|
|
20230605,122400,637460000,513000,513000,513000,513000,0
|
|
20230605,122300,637460000,513000,513000,513000,513000,0
|
|
20230605,122200,637460000,513000,513000,513000,513000,19
|
|
20230605,122100,627713000,512000,512000,512000,512000,0
|
|
20230605,122000,627713000,512000,512000,512000,512000,0
|
|
20230605,121900,627713000,512000,512000,512000,512000,0
|
|
20230605,121800,627713000,512000,512000,512000,512000,0
|
|
20230605,121700,627713000,512000,512000,512000,512000,0
|
|
20230605,121600,627713000,512000,512000,512000,512000,0
|
|
20230605,121500,627713000,512000,512000,512000,512000,0
|
|
20230605,121400,627713000,512000,512000,512000,512000,7
|
|
20230605,121300,624129000,513000,513000,513000,513000,2
|
|
20230605,121200,623103000,513000,513000,513000,513000,0
|
|
20230605,121100,623103000,513000,513000,513000,513000,0
|
|
20230605,121000,623103000,513000,513000,513000,513000,0
|
|
20230605,120900,623103000,513000,513000,513000,513000,0
|
|
20230605,120800,623103000,513000,513000,513000,513000,0
|
|
20230605,120700,623103000,513000,513000,513000,513000,0
|
|
20230605,120600,623103000,513000,513000,513000,513000,0
|
|
20230605,120500,623103000,513000,513000,513000,513000,0
|
|
20230605,120400,623103000,513000,513000,513000,513000,0
|
|
20230605,120300,623103000,513000,513000,513000,513000,0
|
|
20230605,120200,623103000,513000,513000,513000,513000,0
|
|
20230605,120100,623103000,513000,513000,513000,513000,1
|
|
20230605,120000,622590000,513000,513000,513000,513000,0
|
|
20230605,115900,622590000,513000,513000,513000,513000,0
|
|
20230605,115800,622590000,513000,513000,513000,513000,0
|
|
20230605,115700,622590000,513000,513000,513000,513000,0
|
|
20230605,115600,622590000,513000,513000,513000,513000,1
|
|
20230605,115500,622077000,513000,513000,513000,513000,0
|
|
20230605,115400,622077000,513000,513000,513000,513000,0
|
|
20230605,115300,622077000,513000,513000,513000,513000,0
|
|
20230605,115200,622077000,513000,513000,513000,513000,0
|
|
20230605,115100,622077000,513000,513000,513000,513000,0
|
|
20230605,115000,622077000,513000,513000,513000,513000,1
|
|
20230605,114900,621564000,512000,512000,512000,512000,0
|
|
20230605,114800,621564000,512000,512000,512000,512000,0
|
|
20230605,114700,621564000,512000,512000,512000,512000,0
|
|
20230605,114600,621564000,512000,512000,512000,512000,22
|
|
20230605,114500,610300000,512000,512000,512000,512000,0
|
|
20230605,114400,610300000,512000,512000,512000,512000,0
|
|
20230605,114300,610300000,512000,512000,512000,512000,5
|
|
20230605,114200,607740000,512000,512000,512000,512000,41
|
|
20230605,114100,586748000,512000,512000,512000,512000,0
|
|
20230605,114000,586748000,512000,512000,512000,512000,40
|
|
20230605,113900,566268000,513000,513000,513000,513000,0
|
|
20230605,113800,566268000,513000,513000,513000,513000,0
|
|
20230605,113700,566268000,513000,513000,513000,513000,2
|
|
20230605,113600,565242000,513000,513000,513000,513000,3
|
|
20230605,113500,563703000,513000,513000,513000,513000,0
|
|
20230605,113400,563703000,513000,513000,513000,513000,0
|
|
20230605,113300,563703000,513000,513000,513000,513000,1
|
|
20230605,113200,563190000,513000,513000,513000,513000,3
|
|
20230605,113100,561651000,513000,513000,513000,513000,8
|
|
20230605,113000,557547000,514000,514000,514000,514000,0
|
|
20230605,112900,557547000,514000,514000,514000,514000,0
|
|
20230605,112800,557547000,514000,514000,514000,514000,0
|
|
20230605,112700,557547000,514000,514000,514000,514000,0
|
|
20230605,112600,557547000,514000,514000,514000,514000,2
|
|
20230605,112500,556519000,514000,514000,514000,514000,0
|
|
20230605,112400,556519000,514000,514000,514000,514000,0
|
|
20230605,112300,556519000,514000,514000,514000,514000,1
|
|
20230605,112200,556005000,514000,514000,514000,514000,0
|
|
20230605,112100,556005000,514000,514000,514000,514000,0
|
|
20230605,112000,556005000,514000,514000,514000,514000,0
|
|
20230605,111900,556005000,514000,514000,514000,514000,0
|
|
20230605,111800,556005000,514000,514000,514000,514000,0
|
|
20230605,111700,556005000,514000,514000,514000,514000,0
|
|
20230605,111600,556005000,514000,514000,514000,514000,0
|
|
20230605,111500,556005000,514000,514000,514000,514000,8
|
|
20230605,111400,551893000,514000,514000,514000,514000,1
|
|
20230605,111300,551379000,514000,514000,514000,514000,0
|
|
20230605,111200,551379000,514000,514000,514000,514000,0
|
|
20230605,111100,551379000,514000,514000,514000,514000,1
|
|
20230605,111000,550865000,514000,514000,514000,514000,0
|
|
20230605,110900,550865000,514000,514000,514000,514000,0
|
|
20230605,110800,550865000,514000,514000,514000,514000,11
|
|
20230605,110700,545211000,513000,513000,513000,513000,0
|
|
20230605,110600,545211000,513000,513000,513000,513000,0
|
|
20230605,110500,545211000,513000,513000,513000,513000,0
|
|
20230605,110400,545211000,513000,513000,513000,513000,0
|
|
20230605,110300,545211000,513000,513000,513000,513000,0
|
|
20230605,110200,545211000,513000,513000,513000,513000,0
|
|
20230605,110100,545211000,513000,513000,513000,513000,0
|
|
20230605,110000,545211000,513000,513000,513000,513000,0
|
|
20230605,105900,545211000,513000,513000,513000,513000,0
|
|
20230605,105800,545211000,513000,514000,514000,513000,23
|
|
20230605,105700,533406000,514000,514000,514000,514000,4
|
|
20230605,105600,531350000,514000,514000,514000,514000,0
|
|
20230605,105500,531350000,514000,514000,514000,514000,0
|
|
20230605,105400,531350000,514000,514000,514000,514000,3
|
|
20230605,105300,529808000,514000,514000,514000,514000,1
|
|
20230605,105200,529294000,514000,514000,514000,514000,0
|
|
20230605,105100,529294000,514000,514000,514000,514000,6
|
|
20230605,105000,526210000,514000,514000,514000,514000,4
|
|
20230605,104900,524154000,514000,514000,514000,514000,0
|
|
20230605,104800,524154000,514000,514000,514000,514000,1
|
|
20230605,104700,523640000,514000,514000,514000,514000,4
|
|
20230605,104600,521584000,514000,514000,514000,514000,0
|
|
20230605,104500,521584000,514000,514000,514000,514000,1
|
|
20230605,104400,521070000,514000,514000,514000,514000,0
|
|
20230605,104300,521070000,514000,514000,514000,514000,0
|
|
20230605,104200,521070000,514000,514000,514000,514000,5
|
|
20230605,104100,518500000,514000,514000,514000,514000,0
|
|
20230605,104000,518500000,514000,514000,514000,514000,0
|
|
20230605,103900,518500000,514000,514000,514000,514000,1
|
|
20230605,103800,517986000,513000,513000,513000,513000,0
|
|
20230605,103700,517986000,513000,513000,513000,513000,0
|
|
20230605,103600,517986000,513000,513000,513000,513000,0
|
|
20230605,103500,517986000,513000,513000,513000,513000,0
|
|
20230605,103400,517986000,513000,513000,513000,513000,0
|
|
20230605,103300,517986000,513000,513000,513000,513000,0
|
|
20230605,103200,517986000,513000,513000,513000,513000,0
|
|
20230605,103100,517986000,513000,513000,513000,513000,0
|
|
20230605,103000,517986000,513000,513000,513000,513000,2
|
|
20230605,102900,516960000,514000,514000,514000,514000,1
|
|
20230605,102800,516446000,514000,514000,514000,514000,0
|
|
20230605,102700,516446000,514000,514000,514000,514000,1
|
|
20230605,102600,515932000,514000,514000,514000,514000,0
|
|
20230605,102500,515932000,514000,514000,514000,514000,4
|
|
20230605,102400,513876000,514000,514000,514000,514000,0
|
|
20230605,102300,513876000,514000,514000,514000,514000,0
|
|
20230605,102200,513876000,514000,514000,514000,514000,0
|
|
20230605,102100,513876000,514000,514000,514000,514000,0
|
|
20230605,102000,513876000,514000,514000,514000,514000,16
|
|
20230605,101900,505652000,513000,513000,513000,513000,22
|
|
20230605,101800,494366000,512000,512000,512000,512000,0
|
|
20230605,101700,494366000,512000,512000,512000,512000,0
|
|
20230605,101600,494366000,512000,512000,512000,512000,0
|
|
20230605,101500,494366000,512000,512000,512000,512000,0
|
|
20230605,101400,494366000,512000,512000,512000,512000,0
|
|
20230605,101300,494366000,512000,512000,512000,512000,0
|
|
20230605,101200,494366000,512000,512000,512000,512000,0
|
|
20230605,101100,494366000,512000,512000,512000,512000,0
|
|
20230605,101000,494366000,512000,512000,512000,512000,0
|
|
20230605,100900,494366000,512000,512000,512000,512000,0
|
|
20230605,100800,494366000,512000,512000,512000,512000,0
|
|
20230605,100700,494366000,512000,512000,512000,512000,0
|
|
20230605,100600,494366000,512000,512000,512000,512000,0
|
|
20230605,100500,494366000,512000,512000,512000,512000,0
|
|
20230605,100400,494366000,512000,512000,512000,512000,0
|
|
20230605,100300,494366000,512000,512000,512000,512000,0
|
|
20230605,100200,494366000,512000,512000,512000,512000,0
|
|
20230605,100100,494366000,512000,512000,512000,512000,0
|
|
20230605,100000,494366000,512000,512000,512000,512000,1
|
|
20230605,095900,493854000,513000,513000,513000,513000,1
|
|
20230605,095800,493341000,513000,513000,513000,513000,1
|
|
20230605,095700,492828000,513000,513000,513000,513000,0
|
|
20230605,095600,492828000,513000,513000,513000,513000,1
|
|
20230605,095500,492315000,512000,512000,512000,512000,0
|
|
20230605,095400,492315000,512000,512000,512000,512000,0
|
|
20230605,095300,492315000,512000,512000,512000,512000,0
|
|
20230605,095200,492315000,512000,512000,512000,512000,4
|
|
20230605,095100,490267000,512000,512000,512000,512000,0
|
|
20230605,095000,490267000,512000,512000,512000,512000,0
|
|
20230605,094900,490267000,512000,512000,512000,512000,10
|
|
20230605,094800,485147000,512000,512000,512000,512000,0
|
|
20230605,094700,485147000,512000,512000,512000,512000,7
|
|
20230605,094600,481563000,512000,512000,512000,512000,0
|
|
20230605,094500,481563000,512000,512000,512000,512000,0
|
|
20230605,094400,481563000,512000,512000,512000,512000,0
|
|
20230605,094300,481563000,512000,512000,512000,512000,0
|
|
20230605,094200,481563000,512000,512000,512000,512000,0
|
|
20230605,094100,481563000,512000,512000,512000,512000,0
|
|
20230605,094000,481563000,512000,512000,512000,512000,0
|
|
20230605,093900,481563000,512000,512000,512000,512000,0
|
|
20230605,093800,481563000,512000,512000,512000,512000,0
|
|
20230605,093700,481563000,512000,512000,512000,512000,6
|
|
20230605,093600,478491000,512000,512000,512000,512000,19
|
|
20230605,093500,468763000,511000,511000,511000,511000,0
|
|
20230605,093400,468763000,511000,511000,511000,511000,0
|
|
20230605,093300,468763000,511000,511000,511000,511000,0
|
|
20230605,093200,468763000,511000,511000,511000,511000,4
|
|
20230605,093100,466719000,511000,511000,511000,511000,0
|
|
20230605,093000,466719000,511000,511000,511000,511000,0
|
|
20230605,092900,466719000,511000,511000,511000,511000,0
|
|
20230605,092800,466719000,511000,511000,511000,511000,0
|
|
20230605,092700,466719000,511000,511000,511000,511000,0
|
|
20230605,092600,466719000,511000,511000,511000,511000,0
|
|
20230605,092500,466719000,511000,511000,511000,511000,0
|
|
20230605,092400,466719000,511000,511000,511000,511000,0
|
|
20230605,092300,466719000,511000,511000,511000,511000,11
|
|
20230605,092200,461098000,511000,511000,511000,511000,35
|
|
20230605,092100,443213000,511000,511000,511000,511000,0
|
|
20230605,092000,443213000,511000,511000,511000,511000,0
|
|
20230605,091900,443213000,511000,511000,511000,511000,4
|
|
20230605,091800,441169000,511000,512000,512000,511000,19
|
|
20230605,091700,431459000,512000,511000,512000,511000,5
|
|
20230605,091600,428903000,511000,512000,512000,510000,132
|
|
20230605,091500,361557000,511000,511000,511000,511000,0
|
|
20230605,091400,361557000,511000,511000,511000,511000,0
|
|
20230605,091300,361557000,511000,511000,511000,511000,18
|
|
20230605,091200,352359000,511000,515000,515000,511000,60
|
|
20230605,091100,321609000,516000,516000,516000,516000,12
|
|
20230605,091000,315417000,517000,517000,517000,517000,0
|
|
20230605,090900,315417000,517000,516000,517000,516000,6
|
|
20230605,090800,312317000,517000,517000,517000,517000,2
|
|
20230605,090700,311283000,517000,517000,517000,517000,20
|
|
20230605,090600,300943000,518000,518000,518000,518000,0
|
|
20230605,090500,300943000,518000,518000,518000,518000,2
|
|
20230605,090400,299907000,518000,517000,518000,517000,59
|
|
20230605,090300,269384000,515000,513000,515000,513000,62
|
|
20230605,090200,237546000,513000,513000,513000,513000,13
|
|
20230605,090100,230877000,513000,512000,514000,512000,79
|
|
20230605,090000,190350000,508000,509000,509000,508000,374
|