584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184100,592835000,503000,503000,503000,503000,4
|
|
20230607,184000,592835000,503000,503000,503000,503000,0
|
|
20230607,183900,592835000,503000,503000,503000,503000,0
|
|
20230607,183800,592835000,503000,503000,503000,503000,0
|
|
20230607,183700,592835000,503000,503000,503000,503000,0
|
|
20230607,183600,592835000,503000,503000,503000,503000,0
|
|
20230607,183500,592835000,503000,503000,503000,503000,0
|
|
20230607,183400,592835000,503000,503000,503000,503000,0
|
|
20230607,183300,592835000,503000,503000,503000,503000,0
|
|
20230607,183200,592835000,503000,503000,503000,503000,0
|
|
20230607,183100,592835000,503000,503000,503000,503000,0
|
|
20230607,183000,592835000,503000,503000,503000,503000,0
|
|
20230607,182900,592835000,503000,503000,503000,503000,0
|
|
20230607,182800,592835000,503000,503000,503000,503000,0
|
|
20230607,182700,592835000,503000,503000,503000,503000,0
|
|
20230607,182600,592835000,503000,503000,503000,503000,0
|
|
20230607,182500,592835000,503000,503000,503000,503000,0
|
|
20230607,182400,592835000,503000,503000,503000,503000,0
|
|
20230607,182300,592835000,503000,503000,503000,503000,0
|
|
20230607,182200,592835000,503000,503000,503000,503000,0
|
|
20230607,182100,592835000,503000,503000,503000,503000,0
|
|
20230607,182000,592835000,503000,503000,503000,503000,0
|
|
20230607,181900,592835000,503000,503000,503000,503000,0
|
|
20230607,181800,592835000,503000,503000,503000,503000,0
|
|
20230607,181700,592835000,503000,503000,503000,503000,0
|
|
20230607,181600,592835000,503000,503000,503000,503000,0
|
|
20230607,181500,592835000,503000,503000,503000,503000,0
|
|
20230607,181400,592835000,503000,503000,503000,503000,0
|
|
20230607,181300,592835000,503000,503000,503000,503000,0
|
|
20230607,181200,592835000,503000,503000,503000,503000,0
|
|
20230607,181100,592835000,503000,503000,503000,503000,4
|
|
20230607,181000,592835000,503000,503000,503000,503000,0
|
|
20230607,180900,592835000,503000,503000,503000,503000,0
|
|
20230607,180800,592835000,503000,503000,503000,503000,0
|
|
20230607,180700,592835000,503000,503000,503000,503000,0
|
|
20230607,180600,592835000,503000,503000,503000,503000,0
|
|
20230607,180500,592835000,503000,503000,503000,503000,0
|
|
20230607,180400,592835000,503000,503000,503000,503000,0
|
|
20230607,180300,592835000,503000,503000,503000,503000,0
|
|
20230607,180200,592835000,503000,503000,503000,503000,0
|
|
20230607,180100,592835000,503000,503000,503000,503000,0
|
|
20230607,180000,592835000,503000,503000,503000,503000,0
|
|
20230607,175900,592835000,503000,503000,503000,503000,0
|
|
20230607,175800,592835000,503000,503000,503000,503000,0
|
|
20230607,175700,592835000,503000,503000,503000,503000,0
|
|
20230607,175600,592835000,503000,503000,503000,503000,0
|
|
20230607,175500,592835000,503000,503000,503000,503000,0
|
|
20230607,175400,592835000,503000,503000,503000,503000,0
|
|
20230607,175300,592835000,503000,503000,503000,503000,0
|
|
20230607,175200,592835000,503000,503000,503000,503000,0
|
|
20230607,175100,592835000,503000,503000,503000,503000,0
|
|
20230607,175000,592835000,503000,503000,503000,503000,0
|
|
20230607,174900,592835000,503000,503000,503000,503000,0
|
|
20230607,174800,592835000,503000,503000,503000,503000,0
|
|
20230607,174700,592835000,503000,503000,503000,503000,0
|
|
20230607,174600,592835000,503000,503000,503000,503000,0
|
|
20230607,174500,592835000,503000,503000,503000,503000,0
|
|
20230607,174400,592835000,503000,503000,503000,503000,0
|
|
20230607,174300,592835000,503000,503000,503000,503000,0
|
|
20230607,174200,592835000,503000,503000,503000,503000,0
|
|
20230607,174100,592835000,503000,503000,503000,503000,4
|
|
20230607,174000,592835000,503000,503000,503000,503000,0
|
|
20230607,173900,592835000,503000,503000,503000,503000,0
|
|
20230607,173800,592835000,503000,503000,503000,503000,0
|
|
20230607,173700,592835000,503000,503000,503000,503000,0
|
|
20230607,173600,592835000,503000,503000,503000,503000,0
|
|
20230607,173500,592835000,503000,503000,503000,503000,0
|
|
20230607,173400,592835000,503000,503000,503000,503000,0
|
|
20230607,173300,592835000,503000,503000,503000,503000,0
|
|
20230607,173200,592835000,503000,503000,503000,503000,0
|
|
20230607,173100,592835000,503000,503000,503000,503000,0
|
|
20230607,173000,592835000,503000,503000,503000,503000,0
|
|
20230607,172900,592835000,503000,503000,503000,503000,0
|
|
20230607,172800,592835000,503000,503000,503000,503000,0
|
|
20230607,172700,592835000,503000,503000,503000,503000,0
|
|
20230607,172600,592835000,503000,503000,503000,503000,0
|
|
20230607,172500,592835000,503000,503000,503000,503000,0
|
|
20230607,172400,592835000,503000,503000,503000,503000,0
|
|
20230607,172300,592835000,503000,503000,503000,503000,0
|
|
20230607,172200,592835000,503000,503000,503000,503000,0
|
|
20230607,172100,592835000,503000,503000,503000,503000,0
|
|
20230607,172000,592835000,503000,503000,503000,503000,0
|
|
20230607,171900,592835000,503000,503000,503000,503000,0
|
|
20230607,171800,592835000,503000,503000,503000,503000,0
|
|
20230607,171700,592835000,503000,503000,503000,503000,0
|
|
20230607,171600,592835000,503000,503000,503000,503000,0
|
|
20230607,171500,592835000,503000,503000,503000,503000,0
|
|
20230607,171400,592835000,503000,503000,503000,503000,0
|
|
20230607,171300,592835000,503000,503000,503000,503000,0
|
|
20230607,171200,592835000,503000,503000,503000,503000,0
|
|
20230607,171100,592835000,503000,503000,503000,503000,4
|
|
20230607,171000,592835000,503000,503000,503000,503000,0
|
|
20230607,170900,592835000,503000,503000,503000,503000,0
|
|
20230607,170800,592835000,503000,503000,503000,503000,0
|
|
20230607,170700,592835000,503000,503000,503000,503000,0
|
|
20230607,170600,592835000,503000,503000,503000,503000,0
|
|
20230607,170500,592835000,503000,503000,503000,503000,0
|
|
20230607,170400,592835000,503000,503000,503000,503000,0
|
|
20230607,170300,592835000,503000,503000,503000,503000,0
|
|
20230607,170200,592835000,503000,503000,503000,503000,0
|
|
20230607,170100,592835000,503000,503000,503000,503000,0
|
|
20230607,170000,592835000,503000,503000,503000,503000,0
|
|
20230607,165900,592835000,503000,503000,503000,503000,0
|
|
20230607,165800,592835000,503000,503000,503000,503000,0
|
|
20230607,165700,592835000,503000,503000,503000,503000,0
|
|
20230607,165600,592835000,503000,503000,503000,503000,0
|
|
20230607,165500,592835000,503000,503000,503000,503000,0
|
|
20230607,165400,592835000,503000,503000,503000,503000,0
|
|
20230607,165300,592835000,503000,503000,503000,503000,0
|
|
20230607,165200,592835000,503000,503000,503000,503000,0
|
|
20230607,165100,592835000,503000,503000,503000,503000,0
|
|
20230607,165000,592835000,503000,503000,503000,503000,0
|
|
20230607,164900,592835000,503000,503000,503000,503000,0
|
|
20230607,164800,592835000,503000,503000,503000,503000,0
|
|
20230607,164700,592835000,503000,503000,503000,503000,0
|
|
20230607,164600,592835000,503000,503000,503000,503000,0
|
|
20230607,164500,592835000,503000,503000,503000,503000,0
|
|
20230607,164400,592835000,503000,503000,503000,503000,0
|
|
20230607,164300,592835000,503000,503000,503000,503000,0
|
|
20230607,164200,592835000,503000,503000,503000,503000,0
|
|
20230607,164100,592835000,503000,503000,503000,503000,4
|
|
20230607,164000,592835000,503000,503000,503000,503000,0
|
|
20230607,163900,592835000,503000,503000,503000,503000,0
|
|
20230607,163800,592835000,503000,503000,503000,503000,0
|
|
20230607,163700,592835000,503000,503000,503000,503000,0
|
|
20230607,163600,592835000,503000,503000,503000,503000,0
|
|
20230607,163500,592835000,503000,503000,503000,503000,0
|
|
20230607,163400,592835000,503000,503000,503000,503000,0
|
|
20230607,163300,592835000,503000,503000,503000,503000,0
|
|
20230607,163200,592835000,503000,503000,503000,503000,0
|
|
20230607,163100,592835000,503000,503000,503000,503000,0
|
|
20230607,163000,592835000,503000,503000,503000,503000,0
|
|
20230607,162900,592835000,503000,503000,503000,503000,0
|
|
20230607,162800,592835000,503000,503000,503000,503000,0
|
|
20230607,162700,592835000,503000,503000,503000,503000,0
|
|
20230607,162600,592835000,503000,503000,503000,503000,0
|
|
20230607,162500,592835000,503000,503000,503000,503000,0
|
|
20230607,162400,592835000,503000,503000,503000,503000,0
|
|
20230607,162300,592835000,503000,503000,503000,503000,0
|
|
20230607,162200,592835000,503000,503000,503000,503000,0
|
|
20230607,162100,592835000,503000,503000,503000,503000,0
|
|
20230607,162000,592835000,503000,503000,503000,503000,0
|
|
20230607,161900,592835000,503000,503000,503000,503000,0
|
|
20230607,161800,592835000,503000,503000,503000,503000,0
|
|
20230607,161700,592835000,503000,503000,503000,503000,0
|
|
20230607,161600,592835000,503000,503000,503000,503000,0
|
|
20230607,161500,592835000,503000,503000,503000,503000,0
|
|
20230607,161400,592835000,503000,503000,503000,503000,0
|
|
20230607,161300,592835000,503000,503000,503000,503000,0
|
|
20230607,161200,592835000,503000,503000,503000,503000,0
|
|
20230607,161100,592835000,503000,503000,503000,503000,4
|
|
20230607,161000,592835000,503000,503000,503000,503000,0
|
|
20230607,160900,592835000,503000,503000,503000,503000,0
|
|
20230607,160800,592835000,503000,503000,503000,503000,0
|
|
20230607,160700,592835000,503000,503000,503000,503000,0
|
|
20230607,160600,592835000,503000,503000,503000,503000,0
|
|
20230607,160500,592835000,503000,503000,503000,503000,0
|
|
20230607,160400,592835000,503000,503000,503000,503000,0
|
|
20230607,160300,592835000,503000,503000,503000,503000,0
|
|
20230607,160200,592835000,503000,503000,503000,503000,0
|
|
20230607,160100,592835000,503000,503000,503000,503000,0
|
|
20230607,160000,592835000,503000,503000,503000,503000,0
|
|
20230607,155900,592835000,503000,503000,503000,503000,0
|
|
20230607,155800,592835000,503000,503000,503000,503000,0
|
|
20230607,155700,592835000,503000,503000,503000,503000,0
|
|
20230607,155600,592835000,503000,503000,503000,503000,0
|
|
20230607,155500,592835000,503000,503000,503000,503000,0
|
|
20230607,155400,592835000,503000,503000,503000,503000,0
|
|
20230607,155300,592835000,503000,503000,503000,503000,0
|
|
20230607,155200,592835000,503000,503000,503000,503000,0
|
|
20230607,155100,592835000,503000,503000,503000,503000,0
|
|
20230607,155000,592835000,503000,503000,503000,503000,0
|
|
20230607,154900,592835000,503000,503000,503000,503000,0
|
|
20230607,154800,592835000,503000,503000,503000,503000,0
|
|
20230607,154700,592835000,503000,503000,503000,503000,0
|
|
20230607,154600,592835000,503000,503000,503000,503000,0
|
|
20230607,154500,592835000,503000,503000,503000,503000,0
|
|
20230607,154400,592835000,503000,503000,503000,503000,0
|
|
20230607,154300,592835000,503000,503000,503000,503000,0
|
|
20230607,154200,592835000,503000,503000,503000,503000,0
|
|
20230607,154100,592835000,503000,503000,503000,503000,4
|
|
20230607,154000,592835000,503000,503000,503000,503000,0
|
|
20230607,153900,592835000,503000,503000,503000,503000,0
|
|
20230607,153800,592835000,503000,503000,503000,503000,0
|
|
20230607,153700,592835000,503000,503000,503000,503000,0
|
|
20230607,153600,592835000,503000,503000,503000,503000,0
|
|
20230607,153500,592835000,503000,503000,503000,503000,0
|
|
20230607,153400,592835000,503000,503000,503000,503000,0
|
|
20230607,153300,592835000,503000,503000,503000,503000,0
|
|
20230607,153200,592835000,503000,503000,503000,503000,0
|
|
20230607,153100,592835000,503000,503000,503000,503000,0
|
|
20230607,153000,592835000,503000,503000,503000,503000,4
|
|
20230607,152900,590823000,505000,505000,505000,505000,0
|
|
20230607,152800,590823000,505000,505000,505000,505000,0
|
|
20230607,152700,590823000,505000,505000,505000,505000,0
|
|
20230607,152600,590823000,505000,505000,505000,505000,0
|
|
20230607,152500,590823000,505000,505000,505000,505000,0
|
|
20230607,152400,590823000,505000,505000,505000,505000,0
|
|
20230607,152300,590823000,505000,505000,505000,505000,0
|
|
20230607,152200,590823000,505000,505000,505000,505000,0
|
|
20230607,152100,590823000,505000,505000,505000,505000,0
|
|
20230607,152000,590823000,505000,505000,505000,505000,0
|
|
20230607,151900,590823000,505000,505000,505000,505000,2
|
|
20230607,151800,589813000,503000,503000,503000,503000,1
|
|
20230607,151700,589310000,502000,502000,502000,502000,28
|
|
20230607,151600,575254000,503000,503000,503000,503000,0
|
|
20230607,151500,575254000,503000,503000,503000,502000,74
|
|
20230607,151400,538103000,503000,503000,503000,503000,0
|
|
20230607,151300,538103000,503000,503000,503000,503000,0
|
|
20230607,151200,538103000,503000,503000,503000,503000,0
|
|
20230607,151100,538103000,503000,503000,503000,503000,0
|
|
20230607,151000,538103000,503000,503000,503000,503000,1
|
|
20230607,150900,537600000,503000,503000,503000,503000,5
|
|
20230607,150800,535085000,505000,505000,505000,505000,0
|
|
20230607,150700,535085000,505000,503000,505000,503000,12
|
|
20230607,150600,529045000,503000,503000,503000,503000,0
|
|
20230607,150500,529045000,503000,503000,503000,503000,15
|
|
20230607,150400,521500000,505000,505000,505000,505000,0
|
|
20230607,150300,521500000,505000,505000,505000,505000,0
|
|
20230607,150200,521500000,505000,505000,505000,505000,0
|
|
20230607,150100,521500000,505000,505000,505000,505000,0
|
|
20230607,150000,521500000,505000,505000,505000,505000,0
|
|
20230607,145900,521500000,505000,505000,505000,505000,0
|
|
20230607,145800,521500000,505000,505000,505000,505000,0
|
|
20230607,145700,521500000,505000,505000,505000,505000,40
|
|
20230607,145600,501300000,504000,503000,504000,502000,71
|
|
20230607,145500,465628000,504000,504000,504000,504000,4
|
|
20230607,145400,463612000,504000,504000,504000,504000,0
|
|
20230607,145300,463612000,504000,504000,504000,504000,16
|
|
20230607,145200,455548000,504000,504000,504000,504000,1
|
|
20230607,145100,455044000,503000,503000,503000,503000,0
|
|
20230607,145000,455044000,503000,503000,503000,503000,0
|
|
20230607,144900,455044000,503000,503000,503000,503000,0
|
|
20230607,144800,455044000,503000,503000,503000,503000,0
|
|
20230607,144700,455044000,503000,503000,503000,503000,4
|
|
20230607,144600,453032000,503000,503000,503000,503000,0
|
|
20230607,144500,453032000,503000,503000,503000,503000,0
|
|
20230607,144400,453032000,503000,503000,503000,503000,0
|
|
20230607,144300,453032000,503000,503000,503000,503000,0
|
|
20230607,144200,453032000,503000,503000,503000,503000,1
|
|
20230607,144100,452529000,504000,504000,504000,504000,0
|
|
20230607,144000,452529000,504000,504000,504000,504000,0
|
|
20230607,143900,452529000,504000,504000,504000,504000,0
|
|
20230607,143800,452529000,504000,504000,504000,504000,0
|
|
20230607,143700,452529000,504000,504000,504000,504000,0
|
|
20230607,143600,452529000,504000,504000,504000,504000,0
|
|
20230607,143500,452529000,504000,504000,504000,504000,0
|
|
20230607,143400,452529000,504000,504000,504000,504000,2
|
|
20230607,143300,451521000,504000,504000,504000,504000,0
|
|
20230607,143200,451521000,504000,504000,504000,504000,0
|
|
20230607,143100,451521000,504000,504000,504000,504000,0
|
|
20230607,143000,451521000,504000,504000,504000,504000,0
|
|
20230607,142900,451521000,504000,504000,504000,504000,7
|
|
20230607,142800,447993000,503000,503000,503000,503000,0
|
|
20230607,142700,447993000,503000,503000,503000,503000,0
|
|
20230607,142600,447993000,503000,503000,503000,503000,0
|
|
20230607,142500,447993000,503000,503000,503000,503000,0
|
|
20230607,142400,447993000,503000,503000,503000,503000,11
|
|
20230607,142300,442460000,503000,503000,503000,503000,0
|
|
20230607,142200,442460000,503000,503000,503000,503000,0
|
|
20230607,142100,442460000,503000,504000,504000,503000,2
|
|
20230607,142000,441453000,504000,504000,504000,504000,0
|
|
20230607,141900,441453000,504000,503000,504000,503000,41
|
|
20230607,141800,420829000,504000,504000,504000,504000,1
|
|
20230607,141700,420325000,503000,503000,503000,503000,1
|
|
20230607,141600,419822000,504000,504000,504000,504000,0
|
|
20230607,141500,419822000,504000,504000,504000,504000,1
|
|
20230607,141400,419318000,504000,504000,504000,504000,1
|
|
20230607,141300,418814000,504000,504000,504000,504000,0
|
|
20230607,141200,418814000,504000,504000,504000,504000,2
|
|
20230607,141100,417806000,503000,503000,503000,503000,0
|
|
20230607,141000,417806000,503000,503000,503000,503000,18
|
|
20230607,140900,408752000,503000,503000,503000,503000,0
|
|
20230607,140800,408752000,503000,503000,503000,503000,0
|
|
20230607,140700,408752000,503000,503000,503000,503000,0
|
|
20230607,140600,408752000,503000,503000,503000,503000,3
|
|
20230607,140500,407243000,503000,503000,503000,503000,0
|
|
20230607,140400,407243000,503000,503000,503000,503000,6
|
|
20230607,140300,404225000,503000,503000,503000,503000,0
|
|
20230607,140200,404225000,503000,503000,503000,503000,0
|
|
20230607,140100,404225000,503000,503000,503000,503000,5
|
|
20230607,140000,401710000,505000,505000,505000,505000,1
|
|
20230607,135900,401205000,503000,503000,503000,503000,0
|
|
20230607,135800,401205000,503000,503000,503000,503000,0
|
|
20230607,135700,401205000,503000,503000,503000,503000,0
|
|
20230607,135600,401205000,503000,503000,503000,503000,0
|
|
20230607,135500,401205000,503000,503000,503000,503000,0
|
|
20230607,135400,401205000,503000,503000,503000,503000,0
|
|
20230607,135300,401205000,503000,503000,503000,503000,0
|
|
20230607,135200,401205000,503000,503000,503000,503000,0
|
|
20230607,135100,401205000,503000,503000,503000,503000,0
|
|
20230607,135000,401205000,503000,503000,503000,503000,0
|
|
20230607,134900,401205000,503000,503000,503000,503000,0
|
|
20230607,134800,401205000,503000,503000,503000,503000,0
|
|
20230607,134700,401205000,503000,503000,503000,503000,1
|
|
20230607,134600,400702000,505000,505000,505000,505000,0
|
|
20230607,134500,400702000,505000,505000,505000,505000,0
|
|
20230607,134400,400702000,505000,505000,505000,505000,7
|
|
20230607,134300,397167000,503000,503000,503000,503000,20
|
|
20230607,134200,387107000,504000,504000,504000,504000,3
|
|
20230607,134100,385595000,504000,504000,504000,504000,0
|
|
20230607,134000,385595000,504000,504000,504000,504000,0
|
|
20230607,133900,385595000,504000,504000,504000,504000,3
|
|
20230607,133800,384083000,504000,504000,504000,504000,0
|
|
20230607,133700,384083000,504000,504000,504000,504000,0
|
|
20230607,133600,384083000,504000,504000,504000,504000,0
|
|
20230607,133500,384083000,504000,504000,504000,504000,0
|
|
20230607,133400,384083000,504000,504000,504000,504000,0
|
|
20230607,133300,384083000,504000,504000,504000,504000,0
|
|
20230607,133200,384083000,504000,505000,505000,504000,36
|
|
20230607,133100,365931000,505000,505000,505000,505000,0
|
|
20230607,133000,365931000,505000,505000,505000,505000,0
|
|
20230607,132900,365931000,505000,505000,505000,505000,0
|
|
20230607,132800,365931000,505000,505000,505000,505000,1
|
|
20230607,132700,365426000,505000,505000,505000,505000,0
|
|
20230607,132600,365426000,505000,505000,505000,505000,0
|
|
20230607,132500,365426000,505000,505000,505000,505000,1
|
|
20230607,132400,364921000,506000,506000,506000,506000,0
|
|
20230607,132300,364921000,506000,505000,506000,505000,38
|
|
20230607,132200,345711000,505000,505000,505000,505000,0
|
|
20230607,132100,345711000,505000,505000,505000,505000,0
|
|
20230607,132000,345711000,505000,505000,505000,505000,1
|
|
20230607,131900,345206000,504000,504000,504000,504000,0
|
|
20230607,131800,345206000,504000,504000,504000,504000,0
|
|
20230607,131700,345206000,504000,504000,504000,504000,1
|
|
20230607,131600,344702000,504000,504000,504000,504000,0
|
|
20230607,131500,344702000,504000,504000,504000,504000,1
|
|
20230607,131400,344198000,505000,505000,505000,505000,0
|
|
20230607,131300,344198000,505000,505000,505000,505000,0
|
|
20230607,131200,344198000,505000,505000,505000,505000,0
|
|
20230607,131100,344198000,505000,505000,505000,505000,0
|
|
20230607,131000,344198000,505000,505000,505000,505000,0
|
|
20230607,130900,344198000,505000,505000,505000,505000,0
|
|
20230607,130800,344198000,505000,505000,505000,505000,0
|
|
20230607,130700,344198000,505000,505000,505000,505000,0
|
|
20230607,130600,344198000,505000,505000,505000,505000,0
|
|
20230607,130500,344198000,505000,505000,505000,505000,0
|
|
20230607,130400,344198000,505000,505000,505000,505000,0
|
|
20230607,130300,344198000,505000,505000,505000,505000,0
|
|
20230607,130200,344198000,505000,505000,505000,505000,0
|
|
20230607,130100,344198000,505000,505000,505000,505000,0
|
|
20230607,130000,344198000,505000,505000,505000,505000,0
|
|
20230607,125900,344198000,505000,505000,505000,505000,0
|
|
20230607,125800,344198000,505000,505000,505000,505000,0
|
|
20230607,125700,344198000,505000,505000,505000,505000,0
|
|
20230607,125600,344198000,505000,505000,505000,505000,8
|
|
20230607,125500,340158000,505000,505000,505000,505000,0
|
|
20230607,125400,340158000,505000,505000,505000,505000,0
|
|
20230607,125300,340158000,505000,505000,505000,505000,0
|
|
20230607,125200,340158000,505000,505000,505000,505000,0
|
|
20230607,125100,340158000,505000,505000,505000,505000,0
|
|
20230607,125000,340158000,505000,505000,505000,505000,0
|
|
20230607,124900,340158000,505000,505000,505000,505000,0
|
|
20230607,124800,340158000,505000,504000,505000,504000,7
|
|
20230607,124700,336629000,504000,504000,504000,504000,0
|
|
20230607,124600,336629000,504000,505000,505000,504000,2
|
|
20230607,124500,335620000,505000,505000,505000,505000,0
|
|
20230607,124400,335620000,505000,505000,505000,505000,0
|
|
20230607,124300,335620000,505000,505000,505000,505000,37
|
|
20230607,124200,316935000,505000,505000,505000,505000,0
|
|
20230607,124100,316935000,505000,505000,505000,505000,0
|
|
20230607,124000,316935000,505000,505000,505000,505000,6
|
|
20230607,123900,313905000,505000,505000,505000,505000,10
|
|
20230607,123800,308855000,505000,505000,505000,505000,1
|
|
20230607,123700,308350000,505000,505000,505000,505000,0
|
|
20230607,123600,308350000,505000,505000,505000,505000,0
|
|
20230607,123500,308350000,505000,505000,505000,505000,0
|
|
20230607,123400,308350000,505000,505000,505000,505000,3
|
|
20230607,123300,306835000,505000,505000,505000,505000,0
|
|
20230607,123200,306835000,505000,505000,505000,505000,0
|
|
20230607,123100,306835000,505000,505000,505000,505000,0
|
|
20230607,123000,306835000,505000,505000,505000,505000,0
|
|
20230607,122900,306835000,505000,505000,505000,505000,0
|
|
20230607,122800,306835000,505000,505000,505000,505000,9
|
|
20230607,122700,302290000,504000,504000,504000,504000,0
|
|
20230607,122600,302290000,504000,504000,504000,504000,0
|
|
20230607,122500,302290000,504000,504000,504000,504000,0
|
|
20230607,122400,302290000,504000,504000,504000,504000,0
|
|
20230607,122300,302290000,504000,504000,504000,504000,0
|
|
20230607,122200,302290000,504000,504000,504000,504000,0
|
|
20230607,122100,302290000,504000,504000,504000,504000,2
|
|
20230607,122000,301282000,505000,505000,505000,505000,0
|
|
20230607,121900,301282000,505000,505000,505000,505000,0
|
|
20230607,121800,301282000,505000,505000,505000,505000,0
|
|
20230607,121700,301282000,505000,505000,505000,505000,10
|
|
20230607,121600,296232000,505000,505000,505000,505000,1
|
|
20230607,121500,295727000,506000,506000,506000,506000,1
|
|
20230607,121400,295221000,505000,505000,505000,505000,0
|
|
20230607,121300,295221000,505000,505000,505000,505000,0
|
|
20230607,121200,295221000,505000,505000,505000,505000,0
|
|
20230607,121100,295221000,505000,505000,505000,505000,0
|
|
20230607,121000,295221000,505000,506000,506000,505000,77
|
|
20230607,120900,256310000,506000,506000,506000,506000,0
|
|
20230607,120800,256310000,506000,506000,506000,506000,0
|
|
20230607,120700,256310000,506000,506000,506000,506000,0
|
|
20230607,120600,256310000,506000,506000,506000,506000,0
|
|
20230607,120500,256310000,506000,506000,506000,506000,0
|
|
20230607,120400,256310000,506000,506000,506000,506000,0
|
|
20230607,120300,256310000,506000,506000,506000,506000,0
|
|
20230607,120200,256310000,506000,506000,506000,506000,0
|
|
20230607,120100,256310000,506000,506000,506000,506000,0
|
|
20230607,120000,256310000,506000,506000,506000,506000,0
|
|
20230607,115900,256310000,506000,506000,506000,506000,0
|
|
20230607,115800,256310000,506000,506000,506000,506000,0
|
|
20230607,115700,256310000,506000,506000,506000,506000,0
|
|
20230607,115600,256310000,506000,506000,506000,506000,0
|
|
20230607,115500,256310000,506000,506000,506000,506000,0
|
|
20230607,115400,256310000,506000,506000,506000,506000,0
|
|
20230607,115300,256310000,506000,506000,506000,506000,3
|
|
20230607,115200,254792000,506000,506000,506000,506000,0
|
|
20230607,115100,254792000,506000,506000,506000,506000,0
|
|
20230607,115000,254792000,506000,506000,506000,506000,0
|
|
20230607,114900,254792000,506000,506000,506000,506000,0
|
|
20230607,114800,254792000,506000,506000,506000,506000,0
|
|
20230607,114700,254792000,506000,506000,506000,506000,0
|
|
20230607,114600,254792000,506000,506000,506000,506000,1
|
|
20230607,114500,254286000,506000,506000,506000,506000,0
|
|
20230607,114400,254286000,506000,506000,506000,506000,0
|
|
20230607,114300,254286000,506000,506000,506000,506000,12
|
|
20230607,114200,248214000,506000,506000,506000,506000,4
|
|
20230607,114100,246190000,505000,505000,505000,505000,0
|
|
20230607,114000,246190000,505000,505000,505000,505000,0
|
|
20230607,113900,246190000,505000,505000,505000,505000,0
|
|
20230607,113800,246190000,505000,505000,505000,505000,0
|
|
20230607,113700,246190000,505000,505000,505000,505000,0
|
|
20230607,113600,246190000,505000,505000,505000,505000,0
|
|
20230607,113500,246190000,505000,505000,505000,505000,0
|
|
20230607,113400,246190000,505000,505000,505000,505000,0
|
|
20230607,113300,246190000,505000,505000,505000,505000,2
|
|
20230607,113200,245180000,506000,506000,506000,506000,1
|
|
20230607,113100,244674000,506000,506000,506000,506000,0
|
|
20230607,113000,244674000,506000,506000,506000,506000,0
|
|
20230607,112900,244674000,506000,506000,506000,506000,0
|
|
20230607,112800,244674000,506000,506000,506000,506000,0
|
|
20230607,112700,244674000,506000,506000,506000,506000,0
|
|
20230607,112600,244674000,506000,506000,506000,506000,1
|
|
20230607,112500,244168000,505000,505000,505000,505000,20
|
|
20230607,112400,234068000,505000,505000,505000,505000,0
|
|
20230607,112300,234068000,505000,505000,505000,505000,0
|
|
20230607,112200,234068000,505000,505000,505000,505000,1
|
|
20230607,112100,233563000,503000,503000,503000,503000,0
|
|
20230607,112000,233563000,503000,503000,503000,503000,0
|
|
20230607,111900,233563000,503000,503000,503000,503000,0
|
|
20230607,111800,233563000,503000,503000,503000,503000,0
|
|
20230607,111700,233563000,503000,503000,503000,503000,0
|
|
20230607,111600,233563000,503000,503000,503000,503000,1
|
|
20230607,111500,233060000,503000,504000,504000,503000,3
|
|
20230607,111400,231550000,503000,503000,503000,503000,0
|
|
20230607,111300,231550000,503000,503000,503000,503000,0
|
|
20230607,111200,231550000,503000,503000,503000,503000,0
|
|
20230607,111100,231550000,503000,503000,503000,503000,0
|
|
20230607,111000,231550000,503000,503000,503000,503000,0
|
|
20230607,110900,231550000,503000,503000,503000,503000,0
|
|
20230607,110800,231550000,503000,503000,503000,503000,0
|
|
20230607,110700,231550000,503000,503000,503000,503000,6
|
|
20230607,110600,228532000,503000,503000,503000,503000,0
|
|
20230607,110500,228532000,503000,503000,503000,503000,0
|
|
20230607,110400,228532000,503000,503000,503000,503000,0
|
|
20230607,110300,228532000,503000,503000,503000,503000,0
|
|
20230607,110200,228532000,503000,503000,503000,503000,0
|
|
20230607,110100,228532000,503000,503000,503000,503000,0
|
|
20230607,110000,228532000,503000,503000,503000,503000,0
|
|
20230607,105900,228532000,503000,503000,503000,503000,0
|
|
20230607,105800,228532000,503000,503000,503000,503000,0
|
|
20230607,105700,228532000,503000,503000,503000,503000,0
|
|
20230607,105600,228532000,503000,503000,503000,503000,0
|
|
20230607,105500,228532000,503000,503000,503000,503000,0
|
|
20230607,105400,228532000,503000,503000,503000,503000,0
|
|
20230607,105300,228532000,503000,503000,503000,503000,0
|
|
20230607,105200,228532000,503000,503000,503000,503000,0
|
|
20230607,105100,228532000,503000,503000,503000,503000,9
|
|
20230607,105000,224005000,503000,502000,503000,502000,2
|
|
20230607,104900,223000000,502000,502000,502000,502000,10
|
|
20230607,104800,217980000,502000,502000,502000,502000,0
|
|
20230607,104700,217980000,502000,502000,502000,502000,0
|
|
20230607,104600,217980000,502000,502000,502000,502000,1
|
|
20230607,104500,217478000,503000,503000,503000,503000,0
|
|
20230607,104400,217478000,503000,503000,503000,503000,0
|
|
20230607,104300,217478000,503000,503000,503000,503000,0
|
|
20230607,104200,217478000,503000,504000,504000,503000,33
|
|
20230607,104100,200874000,504000,504000,504000,504000,0
|
|
20230607,104000,200874000,504000,504000,504000,504000,0
|
|
20230607,103900,200874000,504000,504000,504000,504000,5
|
|
20230607,103800,198354000,503000,503000,503000,503000,0
|
|
20230607,103700,198354000,503000,503000,503000,503000,0
|
|
20230607,103600,198354000,503000,503000,503000,503000,0
|
|
20230607,103500,198354000,503000,503000,503000,503000,0
|
|
20230607,103400,198354000,503000,503000,503000,503000,0
|
|
20230607,103300,198354000,503000,503000,503000,503000,0
|
|
20230607,103200,198354000,503000,503000,503000,503000,0
|
|
20230607,103100,198354000,503000,503000,503000,503000,0
|
|
20230607,103000,198354000,503000,504000,504000,503000,71
|
|
20230607,102900,162631000,506000,506000,506000,506000,0
|
|
20230607,102800,162631000,506000,506000,506000,506000,0
|
|
20230607,102700,162631000,506000,506000,506000,506000,1
|
|
20230607,102600,162125000,503000,503000,503000,503000,0
|
|
20230607,102500,162125000,503000,503000,503000,503000,0
|
|
20230607,102400,162125000,503000,503000,503000,503000,0
|
|
20230607,102300,162125000,503000,503000,503000,503000,0
|
|
20230607,102200,162125000,503000,503000,503000,503000,0
|
|
20230607,102100,162125000,503000,503000,503000,503000,1
|
|
20230607,102000,161622000,504000,504000,504000,504000,0
|
|
20230607,101900,161622000,504000,504000,504000,504000,0
|
|
20230607,101800,161622000,504000,504000,504000,504000,0
|
|
20230607,101700,161622000,504000,504000,504000,504000,0
|
|
20230607,101600,161622000,504000,504000,504000,503000,15
|
|
20230607,101500,154068000,503000,503000,503000,503000,0
|
|
20230607,101400,154068000,503000,503000,503000,503000,0
|
|
20230607,101300,154068000,503000,503000,503000,503000,0
|
|
20230607,101200,154068000,503000,504000,504000,503000,41
|
|
20230607,101100,133444000,503000,503000,503000,503000,0
|
|
20230607,101000,133444000,503000,503000,503000,503000,2
|
|
20230607,100900,132438000,503000,503000,503000,503000,0
|
|
20230607,100800,132438000,503000,503000,503000,503000,52
|
|
20230607,100700,106282000,503000,505000,505000,503000,64
|
|
20230607,100600,74003000,505000,505000,505000,505000,10
|
|
20230607,100500,68953000,505000,505000,505000,505000,0
|
|
20230607,100400,68953000,505000,505000,505000,505000,0
|
|
20230607,100300,68953000,505000,505000,505000,505000,3
|
|
20230607,100200,67438000,505000,505000,505000,505000,5
|
|
20230607,100100,64913000,508000,508000,508000,508000,0
|
|
20230607,100000,64913000,508000,508000,508000,508000,1
|
|
20230607,095900,64405000,507000,507000,507000,507000,1
|
|
20230607,095800,63898000,507000,507000,507000,507000,6
|
|
20230607,095700,60856000,507000,507000,507000,507000,0
|
|
20230607,095600,60856000,507000,507000,507000,507000,0
|
|
20230607,095500,60856000,507000,507000,507000,507000,4
|
|
20230607,095400,58828000,507000,507000,507000,507000,1
|
|
20230607,095300,58321000,507000,507000,507000,507000,0
|
|
20230607,095200,58321000,507000,507000,507000,507000,0
|
|
20230607,095100,58321000,507000,507000,507000,507000,4
|
|
20230607,095000,56293000,507000,507000,507000,507000,0
|
|
20230607,094900,56293000,507000,506000,507000,506000,9
|
|
20230607,094800,51737000,506000,506000,506000,506000,1
|
|
20230607,094700,51231000,506000,506000,506000,505000,10
|
|
20230607,094600,46179000,506000,506000,506000,506000,0
|
|
20230607,094500,46179000,506000,506000,506000,506000,1
|
|
20230607,094400,45673000,506000,506000,506000,506000,0
|
|
20230607,094300,45673000,506000,506000,506000,506000,0
|
|
20230607,094200,45673000,506000,506000,506000,506000,0
|
|
20230607,094100,45673000,506000,506000,506000,506000,4
|
|
20230607,094000,43649000,506000,506000,506000,506000,3
|
|
20230607,093900,42131000,506000,506000,506000,506000,0
|
|
20230607,093800,42131000,506000,506000,506000,506000,0
|
|
20230607,093700,42131000,506000,506000,506000,506000,0
|
|
20230607,093600,42131000,506000,506000,506000,506000,1
|
|
20230607,093500,41625000,506000,507000,507000,506000,20
|
|
20230607,093400,31495000,509000,509000,509000,509000,0
|
|
20230607,093300,31495000,509000,509000,509000,509000,0
|
|
20230607,093200,31495000,509000,509000,509000,509000,0
|
|
20230607,093100,31495000,509000,509000,509000,509000,0
|
|
20230607,093000,31495000,509000,509000,509000,509000,0
|
|
20230607,092900,31495000,509000,509000,509000,509000,3
|
|
20230607,092800,29968000,507000,507000,507000,507000,0
|
|
20230607,092700,29968000,507000,508000,508000,507000,3
|
|
20230607,092600,28445000,508000,508000,508000,508000,13
|
|
20230607,092500,21841000,509000,509000,509000,509000,0
|
|
20230607,092400,21841000,509000,509000,509000,509000,1
|
|
20230607,092300,21332000,508000,508000,508000,508000,0
|
|
20230607,092200,21332000,508000,508000,508000,508000,0
|
|
20230607,092100,21332000,508000,508000,508000,508000,0
|
|
20230607,092000,21332000,508000,508000,508000,508000,0
|
|
20230607,091900,21332000,508000,510000,510000,508000,2
|
|
20230607,091800,20314000,510000,508000,510000,508000,8
|
|
20230607,091700,16236000,508000,508000,508000,508000,0
|
|
20230607,091600,16236000,508000,508000,508000,508000,0
|
|
20230607,091500,16236000,508000,508000,508000,508000,0
|
|
20230607,091400,16236000,508000,508000,508000,508000,0
|
|
20230607,091300,16236000,508000,508000,508000,508000,1
|
|
20230607,091200,15728000,508000,508000,508000,508000,3
|
|
20230607,091100,14204000,508000,508000,508000,508000,0
|
|
20230607,091000,14204000,508000,508000,508000,508000,0
|
|
20230607,090900,14204000,508000,508000,508000,508000,1
|
|
20230607,090800,13696000,507000,507000,507000,507000,0
|
|
20230607,090700,13696000,507000,508000,508000,507000,3
|
|
20230607,090600,12174000,507000,507000,507000,507000,0
|
|
20230607,090500,12174000,507000,507000,507000,507000,0
|
|
20230607,090400,12174000,507000,507000,507000,507000,2
|
|
20230607,090300,11160000,507000,507000,507000,507000,0
|
|
20230607,090200,11160000,507000,510000,510000,507000,22
|
|
20230607,090100,0,510000,510000,510000,510000,0
|
|
20230607,090000,0,510000,510000,510000,510000,0
|