791 lines
43 KiB
CSV
791 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,220800,407245000,505000,505000,505000,505000,25
|
|
20230608,220700,407245000,505000,505000,505000,505000,0
|
|
20230608,220600,407245000,505000,505000,505000,505000,0
|
|
20230608,220500,407245000,505000,505000,505000,505000,0
|
|
20230608,220400,407245000,505000,505000,505000,505000,0
|
|
20230608,220300,407245000,505000,505000,505000,505000,0
|
|
20230608,220200,407245000,505000,505000,505000,505000,0
|
|
20230608,220100,407245000,505000,505000,505000,505000,0
|
|
20230608,220000,407245000,505000,505000,505000,505000,0
|
|
20230608,215900,407245000,505000,505000,505000,505000,0
|
|
20230608,215800,407245000,505000,505000,505000,505000,0
|
|
20230608,215700,407245000,505000,505000,505000,505000,0
|
|
20230608,215600,407245000,505000,505000,505000,505000,0
|
|
20230608,215500,407245000,505000,505000,505000,505000,0
|
|
20230608,215400,407245000,505000,505000,505000,505000,0
|
|
20230608,215300,407245000,505000,505000,505000,505000,0
|
|
20230608,215200,407245000,505000,505000,505000,505000,0
|
|
20230608,215100,407245000,505000,505000,505000,505000,0
|
|
20230608,215000,407245000,505000,505000,505000,505000,0
|
|
20230608,214900,407245000,505000,505000,505000,505000,0
|
|
20230608,214800,407245000,505000,505000,505000,505000,0
|
|
20230608,214700,407245000,505000,505000,505000,505000,0
|
|
20230608,214600,407245000,505000,505000,505000,505000,0
|
|
20230608,214500,407245000,505000,505000,505000,505000,0
|
|
20230608,214400,407245000,505000,505000,505000,505000,0
|
|
20230608,214300,407245000,505000,505000,505000,505000,0
|
|
20230608,214200,407245000,505000,505000,505000,505000,0
|
|
20230608,214100,407245000,505000,505000,505000,505000,0
|
|
20230608,214000,407245000,505000,505000,505000,505000,0
|
|
20230608,213900,407245000,505000,505000,505000,505000,0
|
|
20230608,213800,407245000,505000,505000,505000,505000,25
|
|
20230608,213700,407245000,505000,505000,505000,505000,0
|
|
20230608,213600,407245000,505000,505000,505000,505000,0
|
|
20230608,213500,407245000,505000,505000,505000,505000,0
|
|
20230608,213400,407245000,505000,505000,505000,505000,0
|
|
20230608,213300,407245000,505000,505000,505000,505000,0
|
|
20230608,213200,407245000,505000,505000,505000,505000,0
|
|
20230608,213100,407245000,505000,505000,505000,505000,0
|
|
20230608,213000,407245000,505000,505000,505000,505000,0
|
|
20230608,212900,407245000,505000,505000,505000,505000,0
|
|
20230608,212800,407245000,505000,505000,505000,505000,0
|
|
20230608,212700,407245000,505000,505000,505000,505000,0
|
|
20230608,212600,407245000,505000,505000,505000,505000,0
|
|
20230608,212500,407245000,505000,505000,505000,505000,0
|
|
20230608,212400,407245000,505000,505000,505000,505000,0
|
|
20230608,212300,407245000,505000,505000,505000,505000,0
|
|
20230608,212200,407245000,505000,505000,505000,505000,0
|
|
20230608,212100,407245000,505000,505000,505000,505000,0
|
|
20230608,212000,407245000,505000,505000,505000,505000,0
|
|
20230608,211900,407245000,505000,505000,505000,505000,0
|
|
20230608,211800,407245000,505000,505000,505000,505000,0
|
|
20230608,211700,407245000,505000,505000,505000,505000,0
|
|
20230608,211600,407245000,505000,505000,505000,505000,0
|
|
20230608,211500,407245000,505000,505000,505000,505000,0
|
|
20230608,211400,407245000,505000,505000,505000,505000,0
|
|
20230608,211300,407245000,505000,505000,505000,505000,0
|
|
20230608,211200,407245000,505000,505000,505000,505000,0
|
|
20230608,211100,407245000,505000,505000,505000,505000,0
|
|
20230608,211000,407245000,505000,505000,505000,505000,0
|
|
20230608,210900,407245000,505000,505000,505000,505000,0
|
|
20230608,210800,407245000,505000,505000,505000,505000,25
|
|
20230608,210700,407245000,505000,505000,505000,505000,0
|
|
20230608,210600,407245000,505000,505000,505000,505000,0
|
|
20230608,210500,407245000,505000,505000,505000,505000,0
|
|
20230608,210400,407245000,505000,505000,505000,505000,0
|
|
20230608,210300,407245000,505000,505000,505000,505000,0
|
|
20230608,210200,407245000,505000,505000,505000,505000,0
|
|
20230608,210100,407245000,505000,505000,505000,505000,0
|
|
20230608,210000,407245000,505000,505000,505000,505000,0
|
|
20230608,205900,407245000,505000,505000,505000,505000,0
|
|
20230608,205800,407245000,505000,505000,505000,505000,0
|
|
20230608,205700,407245000,505000,505000,505000,505000,0
|
|
20230608,205600,407245000,505000,505000,505000,505000,0
|
|
20230608,205500,407245000,505000,505000,505000,505000,0
|
|
20230608,205400,407245000,505000,505000,505000,505000,0
|
|
20230608,205300,407245000,505000,505000,505000,505000,0
|
|
20230608,205200,407245000,505000,505000,505000,505000,0
|
|
20230608,205100,407245000,505000,505000,505000,505000,0
|
|
20230608,205000,407245000,505000,505000,505000,505000,0
|
|
20230608,204900,407245000,505000,505000,505000,505000,0
|
|
20230608,204800,407245000,505000,505000,505000,505000,0
|
|
20230608,204700,407245000,505000,505000,505000,505000,0
|
|
20230608,204600,407245000,505000,505000,505000,505000,0
|
|
20230608,204500,407245000,505000,505000,505000,505000,0
|
|
20230608,204400,407245000,505000,505000,505000,505000,0
|
|
20230608,204300,407245000,505000,505000,505000,505000,0
|
|
20230608,204200,407245000,505000,505000,505000,505000,0
|
|
20230608,204100,407245000,505000,505000,505000,505000,0
|
|
20230608,204000,407245000,505000,505000,505000,505000,0
|
|
20230608,203900,407245000,505000,505000,505000,505000,0
|
|
20230608,203800,407245000,505000,505000,505000,505000,25
|
|
20230608,203700,407245000,505000,505000,505000,505000,0
|
|
20230608,203600,407245000,505000,505000,505000,505000,0
|
|
20230608,203500,407245000,505000,505000,505000,505000,0
|
|
20230608,203400,407245000,505000,505000,505000,505000,0
|
|
20230608,203300,407245000,505000,505000,505000,505000,0
|
|
20230608,203200,407245000,505000,505000,505000,505000,0
|
|
20230608,203100,407245000,505000,505000,505000,505000,0
|
|
20230608,203000,407245000,505000,505000,505000,505000,0
|
|
20230608,202900,407245000,505000,505000,505000,505000,0
|
|
20230608,202800,407245000,505000,505000,505000,505000,0
|
|
20230608,202700,407245000,505000,505000,505000,505000,0
|
|
20230608,202600,407245000,505000,505000,505000,505000,0
|
|
20230608,202500,407245000,505000,505000,505000,505000,0
|
|
20230608,202400,407245000,505000,505000,505000,505000,0
|
|
20230608,202300,407245000,505000,505000,505000,505000,0
|
|
20230608,202200,407245000,505000,505000,505000,505000,0
|
|
20230608,202100,407245000,505000,505000,505000,505000,0
|
|
20230608,202000,407245000,505000,505000,505000,505000,0
|
|
20230608,201900,407245000,505000,505000,505000,505000,0
|
|
20230608,201800,407245000,505000,505000,505000,505000,0
|
|
20230608,201700,407245000,505000,505000,505000,505000,0
|
|
20230608,201600,407245000,505000,505000,505000,505000,0
|
|
20230608,201500,407245000,505000,505000,505000,505000,0
|
|
20230608,201400,407245000,505000,505000,505000,505000,0
|
|
20230608,201300,407245000,505000,505000,505000,505000,0
|
|
20230608,201200,407245000,505000,505000,505000,505000,0
|
|
20230608,201100,407245000,505000,505000,505000,505000,0
|
|
20230608,201000,407245000,505000,505000,505000,505000,0
|
|
20230608,200900,407245000,505000,505000,505000,505000,0
|
|
20230608,200800,407245000,505000,505000,505000,505000,25
|
|
20230608,200700,407245000,505000,505000,505000,505000,0
|
|
20230608,200600,407245000,505000,505000,505000,505000,0
|
|
20230608,200500,407245000,505000,505000,505000,505000,0
|
|
20230608,200400,407245000,505000,505000,505000,505000,0
|
|
20230608,200300,407245000,505000,505000,505000,505000,0
|
|
20230608,200200,407245000,505000,505000,505000,505000,0
|
|
20230608,200100,407245000,505000,505000,505000,505000,0
|
|
20230608,200000,407245000,505000,505000,505000,505000,0
|
|
20230608,195900,407245000,505000,505000,505000,505000,0
|
|
20230608,195800,407245000,505000,505000,505000,505000,0
|
|
20230608,195700,407245000,505000,505000,505000,505000,0
|
|
20230608,195600,407245000,505000,505000,505000,505000,0
|
|
20230608,195500,407245000,505000,505000,505000,505000,0
|
|
20230608,195400,407245000,505000,505000,505000,505000,0
|
|
20230608,195300,407245000,505000,505000,505000,505000,0
|
|
20230608,195200,407245000,505000,505000,505000,505000,0
|
|
20230608,195100,407245000,505000,505000,505000,505000,0
|
|
20230608,195000,407245000,505000,505000,505000,505000,0
|
|
20230608,194900,407245000,505000,505000,505000,505000,0
|
|
20230608,194800,407245000,505000,505000,505000,505000,0
|
|
20230608,194700,407245000,505000,505000,505000,505000,0
|
|
20230608,194600,407245000,505000,505000,505000,505000,0
|
|
20230608,194500,407245000,505000,505000,505000,505000,0
|
|
20230608,194400,407245000,505000,505000,505000,505000,0
|
|
20230608,194300,407245000,505000,505000,505000,505000,0
|
|
20230608,194200,407245000,505000,505000,505000,505000,0
|
|
20230608,194100,407245000,505000,505000,505000,505000,0
|
|
20230608,194000,407245000,505000,505000,505000,505000,0
|
|
20230608,193900,407245000,505000,505000,505000,505000,0
|
|
20230608,193800,407245000,505000,505000,505000,505000,25
|
|
20230608,193700,407245000,505000,505000,505000,505000,0
|
|
20230608,193600,407245000,505000,505000,505000,505000,0
|
|
20230608,193500,407245000,505000,505000,505000,505000,0
|
|
20230608,193400,407245000,505000,505000,505000,505000,0
|
|
20230608,193300,407245000,505000,505000,505000,505000,0
|
|
20230608,193200,407245000,505000,505000,505000,505000,0
|
|
20230608,193100,407245000,505000,505000,505000,505000,0
|
|
20230608,193000,407245000,505000,505000,505000,505000,0
|
|
20230608,192900,407245000,505000,505000,505000,505000,0
|
|
20230608,192800,407245000,505000,505000,505000,505000,0
|
|
20230608,192700,407245000,505000,505000,505000,505000,0
|
|
20230608,192600,407245000,505000,505000,505000,505000,0
|
|
20230608,192500,407245000,505000,505000,505000,505000,0
|
|
20230608,192400,407245000,505000,505000,505000,505000,0
|
|
20230608,192300,407245000,505000,505000,505000,505000,0
|
|
20230608,192200,407245000,505000,505000,505000,505000,0
|
|
20230608,192100,407245000,505000,505000,505000,505000,0
|
|
20230608,192000,407245000,505000,505000,505000,505000,0
|
|
20230608,191900,407245000,505000,505000,505000,505000,0
|
|
20230608,191800,407245000,505000,505000,505000,505000,0
|
|
20230608,191700,407245000,505000,505000,505000,505000,0
|
|
20230608,191600,407245000,505000,505000,505000,505000,0
|
|
20230608,191500,407245000,505000,505000,505000,505000,0
|
|
20230608,191400,407245000,505000,505000,505000,505000,0
|
|
20230608,191300,407245000,505000,505000,505000,505000,0
|
|
20230608,191200,407245000,505000,505000,505000,505000,0
|
|
20230608,191100,407245000,505000,505000,505000,505000,0
|
|
20230608,191000,407245000,505000,505000,505000,505000,0
|
|
20230608,190900,407245000,505000,505000,505000,505000,0
|
|
20230608,190800,407245000,505000,505000,505000,505000,25
|
|
20230608,190700,407245000,505000,505000,505000,505000,0
|
|
20230608,190600,407245000,505000,505000,505000,505000,0
|
|
20230608,190500,407245000,505000,505000,505000,505000,0
|
|
20230608,190400,407245000,505000,505000,505000,505000,0
|
|
20230608,190300,407245000,505000,505000,505000,505000,0
|
|
20230608,190200,407245000,505000,505000,505000,505000,0
|
|
20230608,190100,407245000,505000,505000,505000,505000,0
|
|
20230608,190000,407245000,505000,505000,505000,505000,0
|
|
20230608,185900,407245000,505000,505000,505000,505000,0
|
|
20230608,185800,407245000,505000,505000,505000,505000,0
|
|
20230608,185700,407245000,505000,505000,505000,505000,0
|
|
20230608,185600,407245000,505000,505000,505000,505000,0
|
|
20230608,185500,407245000,505000,505000,505000,505000,0
|
|
20230608,185400,407245000,505000,505000,505000,505000,0
|
|
20230608,185300,407245000,505000,505000,505000,505000,0
|
|
20230608,185200,407245000,505000,505000,505000,505000,0
|
|
20230608,185100,407245000,505000,505000,505000,505000,0
|
|
20230608,185000,407245000,505000,505000,505000,505000,0
|
|
20230608,184900,407245000,505000,505000,505000,505000,0
|
|
20230608,184800,407245000,505000,505000,505000,505000,0
|
|
20230608,184700,407245000,505000,505000,505000,505000,0
|
|
20230608,184600,407245000,505000,505000,505000,505000,0
|
|
20230608,184500,407245000,505000,505000,505000,505000,0
|
|
20230608,184400,407245000,505000,505000,505000,505000,0
|
|
20230608,184300,407245000,505000,505000,505000,505000,0
|
|
20230608,184200,407245000,505000,505000,505000,505000,0
|
|
20230608,184100,407245000,505000,505000,505000,505000,0
|
|
20230608,184000,407245000,505000,505000,505000,505000,0
|
|
20230608,183900,407245000,505000,505000,505000,505000,0
|
|
20230608,183800,407245000,505000,505000,505000,505000,25
|
|
20230608,183700,407245000,505000,505000,505000,505000,0
|
|
20230608,183600,407245000,505000,505000,505000,505000,0
|
|
20230608,183500,407245000,505000,505000,505000,505000,0
|
|
20230608,183400,407245000,505000,505000,505000,505000,0
|
|
20230608,183300,407245000,505000,505000,505000,505000,0
|
|
20230608,183200,407245000,505000,505000,505000,505000,0
|
|
20230608,183100,407245000,505000,505000,505000,505000,0
|
|
20230608,183000,407245000,505000,505000,505000,505000,0
|
|
20230608,182900,407245000,505000,505000,505000,505000,0
|
|
20230608,182800,407245000,505000,505000,505000,505000,0
|
|
20230608,182700,407245000,505000,505000,505000,505000,0
|
|
20230608,182600,407245000,505000,505000,505000,505000,0
|
|
20230608,182500,407245000,505000,505000,505000,505000,0
|
|
20230608,182400,407245000,505000,505000,505000,505000,0
|
|
20230608,182300,407245000,505000,505000,505000,505000,0
|
|
20230608,182200,407245000,505000,505000,505000,505000,0
|
|
20230608,182100,407245000,505000,505000,505000,505000,0
|
|
20230608,182000,407245000,505000,505000,505000,505000,0
|
|
20230608,181900,407245000,505000,505000,505000,505000,0
|
|
20230608,181800,407245000,505000,505000,505000,505000,0
|
|
20230608,181700,407245000,505000,505000,505000,505000,0
|
|
20230608,181600,407245000,505000,505000,505000,505000,0
|
|
20230608,181500,407245000,505000,505000,505000,505000,0
|
|
20230608,181400,407245000,505000,505000,505000,505000,0
|
|
20230608,181300,407245000,505000,505000,505000,505000,0
|
|
20230608,181200,407245000,505000,505000,505000,505000,0
|
|
20230608,181100,407245000,505000,505000,505000,505000,0
|
|
20230608,181000,407245000,505000,505000,505000,505000,0
|
|
20230608,180900,407245000,505000,505000,505000,505000,0
|
|
20230608,180800,407245000,505000,505000,505000,505000,25
|
|
20230608,180700,407245000,505000,505000,505000,505000,0
|
|
20230608,180600,407245000,505000,505000,505000,505000,0
|
|
20230608,180500,407245000,505000,505000,505000,505000,0
|
|
20230608,180400,407245000,505000,505000,505000,505000,0
|
|
20230608,180300,407245000,505000,505000,505000,505000,0
|
|
20230608,180200,407245000,505000,505000,505000,505000,0
|
|
20230608,180100,407245000,505000,505000,505000,505000,0
|
|
20230608,180000,407245000,505000,505000,505000,505000,0
|
|
20230608,175900,407245000,505000,505000,505000,505000,0
|
|
20230608,175800,407245000,505000,505000,505000,505000,0
|
|
20230608,175700,407245000,505000,505000,505000,505000,0
|
|
20230608,175600,407245000,505000,505000,505000,505000,0
|
|
20230608,175500,407245000,505000,505000,505000,505000,0
|
|
20230608,175400,407245000,505000,505000,505000,505000,0
|
|
20230608,175300,407245000,505000,505000,505000,505000,0
|
|
20230608,175200,407245000,505000,505000,505000,505000,0
|
|
20230608,175100,407245000,505000,505000,505000,505000,0
|
|
20230608,175000,407245000,505000,505000,505000,505000,0
|
|
20230608,174900,407245000,505000,505000,505000,505000,0
|
|
20230608,174800,407245000,505000,505000,505000,505000,0
|
|
20230608,174700,407245000,505000,505000,505000,505000,0
|
|
20230608,174600,407245000,505000,505000,505000,505000,0
|
|
20230608,174500,407245000,505000,505000,505000,505000,0
|
|
20230608,174400,407245000,505000,505000,505000,505000,0
|
|
20230608,174300,407245000,505000,505000,505000,505000,0
|
|
20230608,174200,407245000,505000,505000,505000,505000,0
|
|
20230608,174100,407245000,505000,505000,505000,505000,0
|
|
20230608,174000,407245000,505000,505000,505000,505000,0
|
|
20230608,173900,407245000,505000,505000,505000,505000,0
|
|
20230608,173800,407245000,505000,505000,505000,505000,25
|
|
20230608,173700,407245000,505000,505000,505000,505000,0
|
|
20230608,173600,407245000,505000,505000,505000,505000,0
|
|
20230608,173500,407245000,505000,505000,505000,505000,0
|
|
20230608,173400,407245000,505000,505000,505000,505000,0
|
|
20230608,173300,407245000,505000,505000,505000,505000,0
|
|
20230608,173200,407245000,505000,505000,505000,505000,0
|
|
20230608,173100,407245000,505000,505000,505000,505000,0
|
|
20230608,173000,407245000,505000,505000,505000,505000,0
|
|
20230608,172900,407245000,505000,505000,505000,505000,0
|
|
20230608,172800,407245000,505000,505000,505000,505000,0
|
|
20230608,172700,407245000,505000,505000,505000,505000,0
|
|
20230608,172600,407245000,505000,505000,505000,505000,0
|
|
20230608,172500,407245000,505000,505000,505000,505000,0
|
|
20230608,172400,407245000,505000,505000,505000,505000,0
|
|
20230608,172300,407245000,505000,505000,505000,505000,0
|
|
20230608,172200,407245000,505000,505000,505000,505000,0
|
|
20230608,172100,407245000,505000,505000,505000,505000,0
|
|
20230608,172000,407245000,505000,505000,505000,505000,0
|
|
20230608,171900,407245000,505000,505000,505000,505000,0
|
|
20230608,171800,407245000,505000,505000,505000,505000,0
|
|
20230608,171700,407245000,505000,505000,505000,505000,0
|
|
20230608,171600,407245000,505000,505000,505000,505000,0
|
|
20230608,171500,407245000,505000,505000,505000,505000,0
|
|
20230608,171400,407245000,505000,505000,505000,505000,0
|
|
20230608,171300,407245000,505000,505000,505000,505000,0
|
|
20230608,171200,407245000,505000,505000,505000,505000,0
|
|
20230608,171100,407245000,505000,505000,505000,505000,0
|
|
20230608,171000,407245000,505000,505000,505000,505000,0
|
|
20230608,170900,407245000,505000,505000,505000,505000,0
|
|
20230608,170800,407245000,505000,505000,505000,505000,25
|
|
20230608,170700,407245000,505000,505000,505000,505000,0
|
|
20230608,170600,407245000,505000,505000,505000,505000,0
|
|
20230608,170500,407245000,505000,505000,505000,505000,0
|
|
20230608,170400,407245000,505000,505000,505000,505000,0
|
|
20230608,170300,407245000,505000,505000,505000,505000,0
|
|
20230608,170200,407245000,505000,505000,505000,505000,0
|
|
20230608,170100,407245000,505000,505000,505000,505000,0
|
|
20230608,170000,407245000,505000,505000,505000,505000,0
|
|
20230608,165900,407245000,505000,505000,505000,505000,0
|
|
20230608,165800,407245000,505000,505000,505000,505000,0
|
|
20230608,165700,407245000,505000,505000,505000,505000,0
|
|
20230608,165600,407245000,505000,505000,505000,505000,0
|
|
20230608,165500,407245000,505000,505000,505000,505000,0
|
|
20230608,165400,407245000,505000,505000,505000,505000,0
|
|
20230608,165300,407245000,505000,505000,505000,505000,0
|
|
20230608,165200,407245000,505000,505000,505000,505000,0
|
|
20230608,165100,407245000,505000,505000,505000,505000,0
|
|
20230608,165000,407245000,505000,505000,505000,505000,0
|
|
20230608,164900,407245000,505000,505000,505000,505000,0
|
|
20230608,164800,407245000,505000,505000,505000,505000,0
|
|
20230608,164700,407245000,505000,505000,505000,505000,0
|
|
20230608,164600,407245000,505000,505000,505000,505000,0
|
|
20230608,164500,407245000,505000,505000,505000,505000,0
|
|
20230608,164400,407245000,505000,505000,505000,505000,0
|
|
20230608,164300,407245000,505000,505000,505000,505000,0
|
|
20230608,164200,407245000,505000,505000,505000,505000,0
|
|
20230608,164100,407245000,505000,505000,505000,505000,0
|
|
20230608,164000,407245000,505000,505000,505000,505000,0
|
|
20230608,163900,407245000,505000,505000,505000,505000,0
|
|
20230608,163800,407245000,505000,505000,505000,505000,25
|
|
20230608,163700,407245000,505000,505000,505000,505000,0
|
|
20230608,163600,407245000,505000,505000,505000,505000,0
|
|
20230608,163500,407245000,505000,505000,505000,505000,0
|
|
20230608,163400,407245000,505000,505000,505000,505000,0
|
|
20230608,163300,407245000,505000,505000,505000,505000,0
|
|
20230608,163200,407245000,505000,505000,505000,505000,0
|
|
20230608,163100,407245000,505000,505000,505000,505000,0
|
|
20230608,163000,407245000,505000,505000,505000,505000,0
|
|
20230608,162900,407245000,505000,505000,505000,505000,0
|
|
20230608,162800,407245000,505000,505000,505000,505000,0
|
|
20230608,162700,407245000,505000,505000,505000,505000,0
|
|
20230608,162600,407245000,505000,505000,505000,505000,0
|
|
20230608,162500,407245000,505000,505000,505000,505000,0
|
|
20230608,162400,407245000,505000,505000,505000,505000,0
|
|
20230608,162300,407245000,505000,505000,505000,505000,0
|
|
20230608,162200,407245000,505000,505000,505000,505000,0
|
|
20230608,162100,407245000,505000,505000,505000,505000,0
|
|
20230608,162000,407245000,505000,505000,505000,505000,0
|
|
20230608,161900,407245000,505000,505000,505000,505000,0
|
|
20230608,161800,407245000,505000,505000,505000,505000,0
|
|
20230608,161700,407245000,505000,505000,505000,505000,0
|
|
20230608,161600,407245000,505000,505000,505000,505000,0
|
|
20230608,161500,407245000,505000,505000,505000,505000,0
|
|
20230608,161400,407245000,505000,505000,505000,505000,0
|
|
20230608,161300,407245000,505000,505000,505000,505000,0
|
|
20230608,161200,407245000,505000,505000,505000,505000,0
|
|
20230608,161100,407245000,505000,505000,505000,505000,0
|
|
20230608,161000,407245000,505000,505000,505000,505000,0
|
|
20230608,160900,407245000,505000,505000,505000,505000,0
|
|
20230608,160800,407245000,505000,505000,505000,505000,25
|
|
20230608,160700,407245000,505000,505000,505000,505000,0
|
|
20230608,160600,407245000,505000,505000,505000,505000,0
|
|
20230608,160500,407245000,505000,505000,505000,505000,0
|
|
20230608,160400,407245000,505000,505000,505000,505000,0
|
|
20230608,160300,407245000,505000,505000,505000,505000,0
|
|
20230608,160200,407245000,505000,505000,505000,505000,0
|
|
20230608,160100,407245000,505000,505000,505000,505000,0
|
|
20230608,160000,407245000,505000,505000,505000,505000,0
|
|
20230608,155900,407245000,505000,505000,505000,505000,0
|
|
20230608,155800,407245000,505000,505000,505000,505000,0
|
|
20230608,155700,407245000,505000,505000,505000,505000,0
|
|
20230608,155600,407245000,505000,505000,505000,505000,0
|
|
20230608,155500,407245000,505000,505000,505000,505000,0
|
|
20230608,155400,407245000,505000,505000,505000,505000,0
|
|
20230608,155300,407245000,505000,505000,505000,505000,0
|
|
20230608,155200,407245000,505000,505000,505000,505000,0
|
|
20230608,155100,407245000,505000,505000,505000,505000,0
|
|
20230608,155000,407245000,505000,505000,505000,505000,0
|
|
20230608,154900,407245000,505000,505000,505000,505000,0
|
|
20230608,154800,407245000,505000,505000,505000,505000,0
|
|
20230608,154700,407245000,505000,505000,505000,505000,0
|
|
20230608,154600,407245000,505000,505000,505000,505000,0
|
|
20230608,154500,407245000,505000,505000,505000,505000,0
|
|
20230608,154400,407245000,505000,505000,505000,505000,0
|
|
20230608,154300,407245000,505000,505000,505000,505000,0
|
|
20230608,154200,407245000,505000,505000,505000,505000,0
|
|
20230608,154100,407245000,505000,505000,505000,505000,0
|
|
20230608,154000,407245000,505000,505000,505000,505000,0
|
|
20230608,153900,407245000,505000,505000,505000,505000,0
|
|
20230608,153800,407245000,505000,505000,505000,505000,25
|
|
20230608,153700,407245000,505000,505000,505000,505000,0
|
|
20230608,153600,407245000,505000,505000,505000,505000,0
|
|
20230608,153500,407245000,505000,505000,505000,505000,0
|
|
20230608,153400,407245000,505000,505000,505000,505000,0
|
|
20230608,153300,407245000,505000,505000,505000,505000,0
|
|
20230608,153200,407245000,505000,505000,505000,505000,0
|
|
20230608,153100,407245000,505000,505000,505000,505000,0
|
|
20230608,153000,407245000,505000,505000,505000,505000,25
|
|
20230608,152900,394620000,503000,503000,503000,503000,0
|
|
20230608,152800,394620000,503000,503000,503000,503000,0
|
|
20230608,152700,394620000,503000,503000,503000,503000,0
|
|
20230608,152600,394620000,503000,503000,503000,503000,0
|
|
20230608,152500,394620000,503000,503000,503000,503000,0
|
|
20230608,152400,394620000,503000,503000,503000,503000,0
|
|
20230608,152300,394620000,503000,503000,503000,503000,0
|
|
20230608,152200,394620000,503000,503000,503000,503000,0
|
|
20230608,152100,394620000,503000,503000,503000,503000,0
|
|
20230608,152000,394620000,503000,503000,503000,503000,0
|
|
20230608,151900,394620000,503000,505000,505000,502000,18
|
|
20230608,151800,385563000,503000,503000,503000,503000,1
|
|
20230608,151700,385060000,503000,503000,503000,503000,0
|
|
20230608,151600,385060000,503000,503000,503000,503000,0
|
|
20230608,151500,385060000,503000,503000,503000,503000,1
|
|
20230608,151400,384557000,503000,503000,503000,503000,0
|
|
20230608,151300,384557000,503000,503000,503000,503000,0
|
|
20230608,151200,384557000,503000,503000,503000,503000,0
|
|
20230608,151100,384557000,503000,503000,503000,503000,0
|
|
20230608,151000,384557000,503000,503000,503000,503000,1
|
|
20230608,150900,384054000,501000,501000,501000,501000,0
|
|
20230608,150800,384054000,501000,501000,501000,501000,0
|
|
20230608,150700,384054000,501000,502000,502000,501000,6
|
|
20230608,150600,381047000,503000,502000,503000,502000,6
|
|
20230608,150500,378034000,504000,504000,504000,504000,0
|
|
20230608,150400,378034000,504000,504000,504000,504000,0
|
|
20230608,150300,378034000,504000,504000,504000,504000,0
|
|
20230608,150200,378034000,504000,504000,504000,504000,0
|
|
20230608,150100,378034000,504000,504000,504000,504000,0
|
|
20230608,150000,378034000,504000,504000,504000,504000,0
|
|
20230608,145900,378034000,504000,504000,504000,504000,0
|
|
20230608,145800,378034000,504000,504000,504000,504000,0
|
|
20230608,145700,378034000,504000,504000,504000,504000,0
|
|
20230608,145600,378034000,504000,504000,504000,504000,0
|
|
20230608,145500,378034000,504000,504000,504000,504000,0
|
|
20230608,145400,378034000,504000,504000,504000,504000,0
|
|
20230608,145300,378034000,504000,504000,504000,504000,0
|
|
20230608,145200,378034000,504000,504000,504000,504000,0
|
|
20230608,145100,378034000,504000,504000,504000,504000,1
|
|
20230608,145000,377530000,502000,502000,502000,502000,0
|
|
20230608,144900,377530000,502000,502000,502000,502000,20
|
|
20230608,144800,367490000,504000,502000,504000,502000,5
|
|
20230608,144700,364978000,502000,502000,502000,502000,0
|
|
20230608,144600,364978000,502000,502000,502000,502000,0
|
|
20230608,144500,364978000,502000,502000,502000,502000,0
|
|
20230608,144400,364978000,502000,503000,503000,502000,12
|
|
20230608,144300,358946000,503000,503000,503000,503000,0
|
|
20230608,144200,358946000,503000,503000,503000,503000,0
|
|
20230608,144100,358946000,503000,503000,503000,503000,0
|
|
20230608,144000,358946000,503000,503000,503000,503000,0
|
|
20230608,143900,358946000,503000,503000,503000,503000,0
|
|
20230608,143800,358946000,503000,503000,503000,503000,2
|
|
20230608,143700,357940000,504000,504000,504000,504000,0
|
|
20230608,143600,357940000,504000,503000,504000,503000,7
|
|
20230608,143500,354413000,503000,503000,503000,503000,0
|
|
20230608,143400,354413000,503000,503000,503000,503000,0
|
|
20230608,143300,354413000,503000,503000,503000,503000,0
|
|
20230608,143200,354413000,503000,503000,503000,503000,0
|
|
20230608,143100,354413000,503000,503000,503000,503000,3
|
|
20230608,143000,352904000,503000,503000,503000,503000,0
|
|
20230608,142900,352904000,503000,503000,503000,503000,0
|
|
20230608,142800,352904000,503000,503000,503000,503000,3
|
|
20230608,142700,351395000,503000,503000,503000,503000,0
|
|
20230608,142600,351395000,503000,503000,503000,503000,0
|
|
20230608,142500,351395000,503000,503000,503000,503000,0
|
|
20230608,142400,351395000,503000,504000,504000,503000,50
|
|
20230608,142300,326233000,504000,504000,504000,504000,0
|
|
20230608,142200,326233000,504000,504000,504000,504000,0
|
|
20230608,142100,326233000,504000,504000,504000,504000,54
|
|
20230608,142000,299017000,505000,505000,505000,505000,0
|
|
20230608,141900,299017000,505000,505000,505000,505000,0
|
|
20230608,141800,299017000,505000,505000,505000,505000,0
|
|
20230608,141700,299017000,505000,505000,505000,505000,0
|
|
20230608,141600,299017000,505000,505000,505000,505000,0
|
|
20230608,141500,299017000,505000,505000,505000,505000,0
|
|
20230608,141400,299017000,505000,505000,505000,505000,0
|
|
20230608,141300,299017000,505000,505000,505000,505000,0
|
|
20230608,141200,299017000,505000,505000,505000,505000,0
|
|
20230608,141100,299017000,505000,505000,505000,505000,0
|
|
20230608,141000,299017000,505000,505000,505000,505000,0
|
|
20230608,140900,299017000,505000,505000,505000,505000,96
|
|
20230608,140800,250537000,505000,505000,505000,505000,1
|
|
20230608,140700,250032000,506000,506000,506000,506000,0
|
|
20230608,140600,250032000,506000,506000,506000,506000,2
|
|
20230608,140500,249020000,506000,506000,506000,506000,0
|
|
20230608,140400,249020000,506000,506000,506000,506000,6
|
|
20230608,140300,245984000,506000,506000,506000,506000,4
|
|
20230608,140200,243960000,506000,506000,506000,506000,9
|
|
20230608,140100,239406000,507000,507000,507000,507000,1
|
|
20230608,140000,238899000,506000,506000,506000,506000,5
|
|
20230608,135900,236369000,506000,506000,506000,506000,2
|
|
20230608,135800,235357000,506000,506000,506000,506000,0
|
|
20230608,135700,235357000,506000,506000,506000,506000,0
|
|
20230608,135600,235357000,506000,506000,506000,506000,0
|
|
20230608,135500,235357000,506000,506000,506000,506000,0
|
|
20230608,135400,235357000,506000,506000,506000,506000,0
|
|
20230608,135300,235357000,506000,506000,506000,506000,2
|
|
20230608,135200,234345000,506000,506000,506000,506000,7
|
|
20230608,135100,230803000,506000,506000,506000,506000,0
|
|
20230608,135000,230803000,506000,506000,506000,506000,1
|
|
20230608,134900,230297000,507000,507000,507000,507000,1
|
|
20230608,134800,229790000,506000,506000,506000,506000,1
|
|
20230608,134700,229284000,506000,506000,506000,506000,0
|
|
20230608,134600,229284000,506000,506000,506000,506000,0
|
|
20230608,134500,229284000,506000,506000,506000,506000,1
|
|
20230608,134400,228778000,507000,507000,507000,507000,0
|
|
20230608,134300,228778000,507000,507000,507000,507000,0
|
|
20230608,134200,228778000,507000,507000,507000,507000,0
|
|
20230608,134100,228778000,507000,506000,507000,506000,4
|
|
20230608,134000,226752000,506000,506000,506000,506000,0
|
|
20230608,133900,226752000,506000,506000,506000,506000,0
|
|
20230608,133800,226752000,506000,506000,506000,506000,1
|
|
20230608,133700,226246000,507000,507000,507000,507000,0
|
|
20230608,133600,226246000,507000,507000,507000,507000,0
|
|
20230608,133500,226246000,507000,507000,507000,507000,0
|
|
20230608,133400,226246000,507000,507000,507000,507000,0
|
|
20230608,133300,226246000,507000,507000,507000,507000,0
|
|
20230608,133200,226246000,507000,507000,507000,507000,0
|
|
20230608,133100,226246000,507000,507000,507000,507000,0
|
|
20230608,133000,226246000,507000,507000,507000,507000,2
|
|
20230608,132900,225232000,507000,507000,507000,507000,0
|
|
20230608,132800,225232000,507000,507000,507000,507000,0
|
|
20230608,132700,225232000,507000,507000,507000,507000,1
|
|
20230608,132600,224725000,506000,506000,506000,506000,1
|
|
20230608,132500,224219000,506000,506000,506000,506000,0
|
|
20230608,132400,224219000,506000,506000,506000,506000,0
|
|
20230608,132300,224219000,506000,506000,506000,506000,0
|
|
20230608,132200,224219000,506000,507000,507000,506000,11
|
|
20230608,132100,218643000,506000,506000,506000,506000,0
|
|
20230608,132000,218643000,506000,506000,506000,506000,1
|
|
20230608,131900,218137000,506000,506000,506000,506000,0
|
|
20230608,131800,218137000,506000,506000,506000,506000,0
|
|
20230608,131700,218137000,506000,506000,506000,506000,0
|
|
20230608,131600,218137000,506000,506000,506000,506000,1
|
|
20230608,131500,217631000,506000,506000,506000,506000,4
|
|
20230608,131400,215607000,505000,505000,505000,505000,0
|
|
20230608,131300,215607000,505000,505000,505000,505000,0
|
|
20230608,131200,215607000,505000,505000,505000,505000,0
|
|
20230608,131100,215607000,505000,505000,505000,505000,0
|
|
20230608,131000,215607000,505000,505000,505000,505000,0
|
|
20230608,130900,215607000,505000,505000,505000,505000,0
|
|
20230608,130800,215607000,505000,505000,505000,505000,0
|
|
20230608,130700,215607000,505000,505000,505000,505000,0
|
|
20230608,130600,215607000,505000,505000,505000,505000,0
|
|
20230608,130500,215607000,505000,505000,505000,505000,1
|
|
20230608,130400,215102000,505000,505000,505000,505000,0
|
|
20230608,130300,215102000,505000,505000,505000,505000,0
|
|
20230608,130200,215102000,505000,505000,505000,505000,1
|
|
20230608,130100,214597000,505000,505000,505000,505000,0
|
|
20230608,130000,214597000,505000,505000,505000,505000,1
|
|
20230608,125900,214092000,507000,507000,507000,507000,0
|
|
20230608,125800,214092000,507000,507000,507000,507000,0
|
|
20230608,125700,214092000,507000,507000,507000,507000,0
|
|
20230608,125600,214092000,507000,507000,507000,507000,1
|
|
20230608,125500,213585000,508000,508000,508000,508000,0
|
|
20230608,125400,213585000,508000,508000,508000,508000,0
|
|
20230608,125300,213585000,508000,508000,508000,508000,0
|
|
20230608,125200,213585000,508000,508000,508000,508000,0
|
|
20230608,125100,213585000,508000,508000,508000,508000,0
|
|
20230608,125000,213585000,508000,508000,508000,508000,8
|
|
20230608,124900,209521000,506000,506000,506000,506000,0
|
|
20230608,124800,209521000,506000,506000,506000,506000,0
|
|
20230608,124700,209521000,506000,506000,506000,506000,0
|
|
20230608,124600,209521000,506000,506000,506000,506000,0
|
|
20230608,124500,209521000,506000,506000,506000,506000,0
|
|
20230608,124400,209521000,506000,506000,506000,506000,0
|
|
20230608,124300,209521000,506000,506000,506000,506000,0
|
|
20230608,124200,209521000,506000,506000,506000,506000,1
|
|
20230608,124100,209015000,507000,507000,507000,507000,0
|
|
20230608,124000,209015000,507000,507000,507000,507000,13
|
|
20230608,123900,202424000,507000,507000,507000,507000,1
|
|
20230608,123800,201917000,508000,504000,508000,504000,40
|
|
20230608,123700,181626000,505000,505000,505000,505000,10
|
|
20230608,123600,176576000,505000,505000,505000,505000,0
|
|
20230608,123500,176576000,505000,505000,505000,505000,0
|
|
20230608,123400,176576000,505000,505000,505000,505000,0
|
|
20230608,123300,176576000,505000,505000,505000,505000,0
|
|
20230608,123200,176576000,505000,505000,505000,505000,0
|
|
20230608,123100,176576000,505000,505000,505000,505000,0
|
|
20230608,123000,176576000,505000,505000,505000,505000,1
|
|
20230608,122900,176071000,505000,505000,505000,505000,0
|
|
20230608,122800,176071000,505000,505000,505000,505000,0
|
|
20230608,122700,176071000,505000,505000,505000,505000,0
|
|
20230608,122600,176071000,505000,505000,505000,505000,0
|
|
20230608,122500,176071000,505000,505000,505000,505000,0
|
|
20230608,122400,176071000,505000,505000,505000,505000,0
|
|
20230608,122300,176071000,505000,505000,505000,505000,0
|
|
20230608,122200,176071000,505000,505000,505000,505000,0
|
|
20230608,122100,176071000,505000,505000,505000,505000,0
|
|
20230608,122000,176071000,505000,505000,505000,505000,0
|
|
20230608,121900,176071000,505000,505000,505000,505000,0
|
|
20230608,121800,176071000,505000,505000,505000,505000,0
|
|
20230608,121700,176071000,505000,505000,505000,505000,0
|
|
20230608,121600,176071000,505000,505000,505000,505000,4
|
|
20230608,121500,174051000,505000,505000,505000,505000,18
|
|
20230608,121400,164961000,505000,505000,505000,505000,0
|
|
20230608,121300,164961000,505000,505000,505000,505000,33
|
|
20230608,121200,148296000,505000,505000,505000,505000,0
|
|
20230608,121100,148296000,505000,505000,505000,505000,0
|
|
20230608,121000,148296000,505000,505000,505000,505000,0
|
|
20230608,120900,148296000,505000,505000,505000,505000,0
|
|
20230608,120800,148296000,505000,505000,505000,505000,0
|
|
20230608,120700,148296000,505000,505000,505000,505000,5
|
|
20230608,120600,145771000,506000,506000,506000,506000,0
|
|
20230608,120500,145771000,506000,506000,506000,506000,0
|
|
20230608,120400,145771000,506000,506000,506000,506000,1
|
|
20230608,120300,145265000,506000,506000,506000,506000,0
|
|
20230608,120200,145265000,506000,506000,506000,506000,0
|
|
20230608,120100,145265000,506000,506000,506000,506000,1
|
|
20230608,120000,144759000,506000,506000,506000,506000,2
|
|
20230608,115900,143747000,506000,506000,506000,506000,0
|
|
20230608,115800,143747000,506000,506000,506000,506000,0
|
|
20230608,115700,143747000,506000,506000,506000,506000,0
|
|
20230608,115600,143747000,506000,506000,506000,506000,0
|
|
20230608,115500,143747000,506000,506000,506000,506000,0
|
|
20230608,115400,143747000,506000,506000,506000,506000,0
|
|
20230608,115300,143747000,506000,506000,506000,506000,1
|
|
20230608,115200,143241000,506000,506000,506000,506000,0
|
|
20230608,115100,143241000,506000,506000,506000,506000,0
|
|
20230608,115000,143241000,506000,506000,506000,506000,0
|
|
20230608,114900,143241000,506000,506000,506000,506000,1
|
|
20230608,114800,142735000,506000,506000,506000,506000,0
|
|
20230608,114700,142735000,506000,506000,506000,506000,1
|
|
20230608,114600,142229000,506000,506000,506000,506000,41
|
|
20230608,114500,121483000,505000,505000,505000,505000,1
|
|
20230608,114400,120978000,505000,505000,505000,505000,0
|
|
20230608,114300,120978000,505000,505000,505000,505000,0
|
|
20230608,114200,120978000,505000,505000,505000,505000,0
|
|
20230608,114100,120978000,505000,505000,505000,505000,0
|
|
20230608,114000,120978000,505000,505000,505000,505000,0
|
|
20230608,113900,120978000,505000,505000,505000,505000,0
|
|
20230608,113800,120978000,505000,505000,505000,505000,1
|
|
20230608,113700,120473000,505000,505000,505000,505000,1
|
|
20230608,113600,119968000,505000,505000,505000,505000,0
|
|
20230608,113500,119968000,505000,505000,505000,505000,0
|
|
20230608,113400,119968000,505000,505000,505000,505000,0
|
|
20230608,113300,119968000,505000,505000,505000,505000,0
|
|
20230608,113200,119968000,505000,505000,505000,505000,0
|
|
20230608,113100,119968000,505000,505000,505000,505000,0
|
|
20230608,113000,119968000,505000,505000,505000,505000,3
|
|
20230608,112900,118453000,505000,505000,505000,505000,0
|
|
20230608,112800,118453000,505000,505000,505000,505000,0
|
|
20230608,112700,118453000,505000,505000,505000,505000,0
|
|
20230608,112600,118453000,505000,505000,505000,505000,0
|
|
20230608,112500,118453000,505000,505000,505000,505000,0
|
|
20230608,112400,118453000,505000,505000,505000,505000,0
|
|
20230608,112300,118453000,505000,505000,505000,505000,0
|
|
20230608,112200,118453000,505000,505000,505000,505000,0
|
|
20230608,112100,118453000,505000,505000,505000,505000,0
|
|
20230608,112000,118453000,505000,505000,505000,505000,0
|
|
20230608,111900,118453000,505000,505000,505000,505000,0
|
|
20230608,111800,118453000,505000,505000,505000,505000,0
|
|
20230608,111700,118453000,505000,505000,505000,505000,0
|
|
20230608,111600,118453000,505000,505000,505000,505000,0
|
|
20230608,111500,118453000,505000,505000,505000,505000,1
|
|
20230608,111400,117948000,505000,505000,505000,505000,0
|
|
20230608,111300,117948000,505000,505000,505000,505000,5
|
|
20230608,111200,115423000,505000,505000,505000,505000,0
|
|
20230608,111100,115423000,505000,505000,505000,505000,0
|
|
20230608,111000,115423000,505000,505000,505000,505000,0
|
|
20230608,110900,115423000,505000,505000,505000,505000,0
|
|
20230608,110800,115423000,505000,505000,505000,505000,0
|
|
20230608,110700,115423000,505000,505000,505000,505000,0
|
|
20230608,110600,115423000,505000,505000,505000,505000,0
|
|
20230608,110500,115423000,505000,505000,505000,505000,1
|
|
20230608,110400,114918000,505000,505000,505000,505000,0
|
|
20230608,110300,114918000,505000,505000,505000,505000,0
|
|
20230608,110200,114918000,505000,505000,505000,505000,0
|
|
20230608,110100,114918000,505000,505000,505000,505000,1
|
|
20230608,110000,114413000,505000,505000,505000,505000,2
|
|
20230608,105900,113403000,505000,505000,505000,505000,0
|
|
20230608,105800,113403000,505000,505000,505000,505000,0
|
|
20230608,105700,113403000,505000,505000,505000,505000,0
|
|
20230608,105600,113403000,505000,505000,505000,505000,0
|
|
20230608,105500,113403000,505000,505000,505000,505000,21
|
|
20230608,105400,102798000,505000,505000,505000,505000,0
|
|
20230608,105300,102798000,505000,505000,505000,505000,0
|
|
20230608,105200,102798000,505000,505000,505000,505000,1
|
|
20230608,105100,102293000,504000,504000,504000,504000,0
|
|
20230608,105000,102293000,504000,504000,504000,504000,0
|
|
20230608,104900,102293000,504000,504000,504000,504000,0
|
|
20230608,104800,102293000,504000,504000,504000,504000,0
|
|
20230608,104700,102293000,504000,504000,504000,504000,0
|
|
20230608,104600,102293000,504000,504000,504000,504000,0
|
|
20230608,104500,102293000,504000,504000,504000,504000,0
|
|
20230608,104400,102293000,504000,504000,504000,504000,0
|
|
20230608,104300,102293000,504000,504000,504000,504000,1
|
|
20230608,104200,101789000,504000,504000,504000,504000,0
|
|
20230608,104100,101789000,504000,504000,504000,504000,0
|
|
20230608,104000,101789000,504000,504000,504000,504000,0
|
|
20230608,103900,101789000,504000,504000,504000,504000,0
|
|
20230608,103800,101789000,504000,504000,504000,504000,0
|
|
20230608,103700,101789000,504000,504000,504000,504000,0
|
|
20230608,103600,101789000,504000,504000,504000,504000,0
|
|
20230608,103500,101789000,504000,504000,504000,504000,0
|
|
20230608,103400,101789000,504000,504000,504000,504000,0
|
|
20230608,103300,101789000,504000,504000,504000,504000,0
|
|
20230608,103200,101789000,504000,504000,504000,504000,0
|
|
20230608,103100,101789000,504000,504000,504000,504000,9
|
|
20230608,103000,97253000,504000,504000,504000,504000,0
|
|
20230608,102900,97253000,504000,504000,504000,504000,0
|
|
20230608,102800,97253000,504000,504000,504000,504000,0
|
|
20230608,102700,97253000,504000,504000,504000,504000,0
|
|
20230608,102600,97253000,504000,504000,504000,504000,1
|
|
20230608,102500,96749000,504000,504000,504000,504000,0
|
|
20230608,102400,96749000,504000,504000,504000,504000,0
|
|
20230608,102300,96749000,504000,504000,504000,504000,4
|
|
20230608,102200,94733000,505000,505000,505000,505000,0
|
|
20230608,102100,94733000,505000,505000,505000,505000,0
|
|
20230608,102000,94733000,505000,505000,505000,505000,0
|
|
20230608,101900,94733000,505000,505000,505000,505000,0
|
|
20230608,101800,94733000,505000,505000,505000,505000,0
|
|
20230608,101700,94733000,505000,505000,505000,505000,0
|
|
20230608,101600,94733000,505000,505000,505000,505000,0
|
|
20230608,101500,94733000,505000,505000,505000,505000,0
|
|
20230608,101400,94733000,505000,505000,505000,505000,20
|
|
20230608,101300,84633000,505000,505000,505000,505000,0
|
|
20230608,101200,84633000,505000,505000,505000,505000,0
|
|
20230608,101100,84633000,505000,505000,505000,505000,0
|
|
20230608,101000,84633000,505000,505000,505000,505000,4
|
|
20230608,100900,82613000,505000,505000,505000,505000,0
|
|
20230608,100800,82613000,505000,505000,505000,505000,0
|
|
20230608,100700,82613000,505000,505000,505000,505000,0
|
|
20230608,100600,82613000,505000,505000,505000,505000,0
|
|
20230608,100500,82613000,505000,505000,505000,505000,0
|
|
20230608,100400,82613000,505000,505000,505000,505000,0
|
|
20230608,100300,82613000,505000,505000,505000,505000,0
|
|
20230608,100200,82613000,505000,505000,505000,505000,0
|
|
20230608,100100,82613000,505000,505000,505000,505000,0
|
|
20230608,100000,82613000,505000,505000,505000,505000,1
|
|
20230608,095900,82108000,503000,503000,503000,503000,0
|
|
20230608,095800,82108000,503000,503000,503000,503000,0
|
|
20230608,095700,82108000,503000,503000,503000,503000,0
|
|
20230608,095600,82108000,503000,503000,503000,503000,0
|
|
20230608,095500,82108000,503000,503000,503000,503000,1
|
|
20230608,095400,81605000,503000,503000,503000,503000,2
|
|
20230608,095300,80599000,505000,505000,505000,505000,0
|
|
20230608,095200,80599000,505000,505000,505000,505000,0
|
|
20230608,095100,80599000,505000,505000,505000,505000,0
|
|
20230608,095000,80599000,505000,505000,505000,505000,1
|
|
20230608,094900,80094000,503000,503000,503000,503000,0
|
|
20230608,094800,80094000,503000,503000,503000,503000,10
|
|
20230608,094700,75064000,505000,505000,505000,505000,0
|
|
20230608,094600,75064000,505000,505000,505000,505000,0
|
|
20230608,094500,75064000,505000,505000,505000,505000,2
|
|
20230608,094400,74054000,506000,506000,506000,506000,0
|
|
20230608,094300,74054000,506000,506000,506000,506000,0
|
|
20230608,094200,74054000,506000,506000,506000,506000,0
|
|
20230608,094100,74054000,506000,506000,506000,506000,0
|
|
20230608,094000,74054000,506000,506000,506000,506000,0
|
|
20230608,093900,74054000,506000,506000,506000,506000,0
|
|
20230608,093800,74054000,506000,505000,506000,505000,13
|
|
20230608,093700,67479000,504000,505000,505000,504000,12
|
|
20230608,093600,61421000,505000,505000,505000,505000,1
|
|
20230608,093500,60916000,505000,505000,505000,505000,7
|
|
20230608,093400,57381000,504000,504000,504000,504000,1
|
|
20230608,093300,56877000,504000,504000,504000,504000,11
|
|
20230608,093200,51333000,504000,504000,504000,504000,0
|
|
20230608,093100,51333000,504000,504000,504000,504000,0
|
|
20230608,093000,51333000,504000,504000,504000,504000,0
|
|
20230608,092900,51333000,504000,504000,504000,504000,0
|
|
20230608,092800,51333000,504000,504000,504000,504000,0
|
|
20230608,092700,51333000,504000,504000,504000,504000,5
|
|
20230608,092600,48813000,504000,504000,504000,504000,0
|
|
20230608,092500,48813000,504000,504000,504000,504000,1
|
|
20230608,092400,48309000,504000,504000,504000,504000,0
|
|
20230608,092300,48309000,504000,504000,504000,504000,0
|
|
20230608,092200,48309000,504000,504000,504000,504000,0
|
|
20230608,092100,48309000,504000,504000,504000,504000,0
|
|
20230608,092000,48309000,504000,504000,504000,504000,0
|
|
20230608,091900,48309000,504000,504000,504000,504000,0
|
|
20230608,091800,48309000,504000,504000,504000,504000,0
|
|
20230608,091700,48309000,504000,504000,504000,504000,0
|
|
20230608,091600,48309000,504000,504000,504000,504000,8
|
|
20230608,091500,44277000,504000,504000,504000,504000,1
|
|
20230608,091400,43773000,502000,503000,503000,502000,20
|
|
20230608,091300,33715000,503000,503000,503000,503000,0
|
|
20230608,091200,33715000,503000,503000,503000,503000,29
|
|
20230608,091100,19128000,503000,503000,503000,503000,0
|
|
20230608,091000,19128000,503000,503000,503000,503000,15
|
|
20230608,090900,11583000,503000,503000,503000,503000,0
|
|
20230608,090800,11583000,503000,503000,503000,503000,0
|
|
20230608,090700,11583000,503000,503000,503000,503000,0
|
|
20230608,090600,11583000,503000,503000,503000,503000,2
|
|
20230608,090500,10577000,503000,503000,503000,503000,1
|
|
20230608,090400,10074000,505000,505000,505000,505000,1
|
|
20230608,090300,9569000,502000,502000,502000,502000,0
|
|
20230608,090200,9569000,502000,502000,502000,502000,0
|
|
20230608,090100,9569000,502000,503000,503000,502000,9
|
|
20230608,090000,5050000,505000,505000,505000,505000,10
|