573 lines
31 KiB
CSV
573 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183000,672790000,515000,515000,515000,515000,37
|
|
20230613,182900,672790000,515000,515000,515000,515000,0
|
|
20230613,182800,672790000,515000,515000,515000,515000,0
|
|
20230613,182700,672790000,515000,515000,515000,515000,0
|
|
20230613,182600,672790000,515000,515000,515000,515000,0
|
|
20230613,182500,672790000,515000,515000,515000,515000,0
|
|
20230613,182400,672790000,515000,515000,515000,515000,0
|
|
20230613,182300,672790000,515000,515000,515000,515000,0
|
|
20230613,182200,672790000,515000,515000,515000,515000,0
|
|
20230613,182100,672790000,515000,515000,515000,515000,0
|
|
20230613,182000,672790000,515000,515000,515000,515000,0
|
|
20230613,181900,672790000,515000,515000,515000,515000,0
|
|
20230613,181800,672790000,515000,515000,515000,515000,0
|
|
20230613,181700,672790000,515000,515000,515000,515000,0
|
|
20230613,181600,672790000,515000,515000,515000,515000,0
|
|
20230613,181500,672790000,515000,515000,515000,515000,0
|
|
20230613,181400,672790000,515000,515000,515000,515000,0
|
|
20230613,181300,672790000,515000,515000,515000,515000,0
|
|
20230613,181200,672790000,515000,515000,515000,515000,0
|
|
20230613,181100,672790000,515000,515000,515000,515000,0
|
|
20230613,181000,672790000,515000,515000,515000,515000,0
|
|
20230613,180900,672790000,515000,515000,515000,515000,0
|
|
20230613,180800,672790000,515000,515000,515000,515000,0
|
|
20230613,180700,672790000,515000,515000,515000,515000,0
|
|
20230613,180600,672790000,515000,515000,515000,515000,0
|
|
20230613,180500,672790000,515000,515000,515000,515000,0
|
|
20230613,180400,672790000,515000,515000,515000,515000,0
|
|
20230613,180300,672790000,515000,515000,515000,515000,0
|
|
20230613,180200,672790000,515000,515000,515000,515000,0
|
|
20230613,180100,672790000,515000,515000,515000,515000,0
|
|
20230613,180000,672790000,515000,515000,515000,515000,37
|
|
20230613,175900,672790000,515000,515000,515000,515000,0
|
|
20230613,175800,672790000,515000,515000,515000,515000,0
|
|
20230613,175700,672790000,515000,515000,515000,515000,0
|
|
20230613,175600,672790000,515000,515000,515000,515000,0
|
|
20230613,175500,672790000,515000,515000,515000,515000,0
|
|
20230613,175400,672790000,515000,515000,515000,515000,0
|
|
20230613,175300,672790000,515000,515000,515000,515000,0
|
|
20230613,175200,672790000,515000,515000,515000,515000,0
|
|
20230613,175100,672790000,515000,515000,515000,515000,0
|
|
20230613,175000,672790000,515000,515000,515000,515000,0
|
|
20230613,174900,672790000,515000,515000,515000,515000,0
|
|
20230613,174800,672790000,515000,515000,515000,515000,0
|
|
20230613,174700,672790000,515000,515000,515000,515000,0
|
|
20230613,174600,672790000,515000,515000,515000,515000,0
|
|
20230613,174500,672790000,515000,515000,515000,515000,0
|
|
20230613,174400,672790000,515000,515000,515000,515000,0
|
|
20230613,174300,672790000,515000,515000,515000,515000,0
|
|
20230613,174200,672790000,515000,515000,515000,515000,0
|
|
20230613,174100,672790000,515000,515000,515000,515000,0
|
|
20230613,174000,672790000,515000,515000,515000,515000,0
|
|
20230613,173900,672790000,515000,515000,515000,515000,0
|
|
20230613,173800,672790000,515000,515000,515000,515000,0
|
|
20230613,173700,672790000,515000,515000,515000,515000,0
|
|
20230613,173600,672790000,515000,515000,515000,515000,0
|
|
20230613,173500,672790000,515000,515000,515000,515000,0
|
|
20230613,173400,672790000,515000,515000,515000,515000,0
|
|
20230613,173300,672790000,515000,515000,515000,515000,0
|
|
20230613,173200,672790000,515000,515000,515000,515000,0
|
|
20230613,173100,672790000,515000,515000,515000,515000,0
|
|
20230613,173000,672790000,515000,515000,515000,515000,37
|
|
20230613,172900,672790000,515000,515000,515000,515000,0
|
|
20230613,172800,672790000,515000,515000,515000,515000,0
|
|
20230613,172700,672790000,515000,515000,515000,515000,0
|
|
20230613,172600,672790000,515000,515000,515000,515000,0
|
|
20230613,172500,672790000,515000,515000,515000,515000,0
|
|
20230613,172400,672790000,515000,515000,515000,515000,0
|
|
20230613,172300,672790000,515000,515000,515000,515000,0
|
|
20230613,172200,672790000,515000,515000,515000,515000,0
|
|
20230613,172100,672790000,515000,515000,515000,515000,0
|
|
20230613,172000,672790000,515000,515000,515000,515000,0
|
|
20230613,171900,672790000,515000,515000,515000,515000,0
|
|
20230613,171800,672790000,515000,515000,515000,515000,0
|
|
20230613,171700,672790000,515000,515000,515000,515000,0
|
|
20230613,171600,672790000,515000,515000,515000,515000,0
|
|
20230613,171500,672790000,515000,515000,515000,515000,0
|
|
20230613,171400,672790000,515000,515000,515000,515000,0
|
|
20230613,171300,672790000,515000,515000,515000,515000,0
|
|
20230613,171200,672790000,515000,515000,515000,515000,0
|
|
20230613,171100,672790000,515000,515000,515000,515000,0
|
|
20230613,171000,672790000,515000,515000,515000,515000,0
|
|
20230613,170900,672790000,515000,515000,515000,515000,0
|
|
20230613,170800,672790000,515000,515000,515000,515000,0
|
|
20230613,170700,672790000,515000,515000,515000,515000,0
|
|
20230613,170600,672790000,515000,515000,515000,515000,0
|
|
20230613,170500,672790000,515000,515000,515000,515000,0
|
|
20230613,170400,672790000,515000,515000,515000,515000,0
|
|
20230613,170300,672790000,515000,515000,515000,515000,0
|
|
20230613,170200,672790000,515000,515000,515000,515000,0
|
|
20230613,170100,672790000,515000,515000,515000,515000,0
|
|
20230613,170000,672790000,515000,515000,515000,515000,37
|
|
20230613,165900,672790000,515000,515000,515000,515000,0
|
|
20230613,165800,672790000,515000,515000,515000,515000,0
|
|
20230613,165700,672790000,515000,515000,515000,515000,0
|
|
20230613,165600,672790000,515000,515000,515000,515000,0
|
|
20230613,165500,672790000,515000,515000,515000,515000,0
|
|
20230613,165400,672790000,515000,515000,515000,515000,0
|
|
20230613,165300,672790000,515000,515000,515000,515000,0
|
|
20230613,165200,672790000,515000,515000,515000,515000,0
|
|
20230613,165100,672790000,515000,515000,515000,515000,0
|
|
20230613,165000,672790000,515000,515000,515000,515000,0
|
|
20230613,164900,672790000,515000,515000,515000,515000,0
|
|
20230613,164800,672790000,515000,515000,515000,515000,0
|
|
20230613,164700,672790000,515000,515000,515000,515000,0
|
|
20230613,164600,672790000,515000,515000,515000,515000,0
|
|
20230613,164500,672790000,515000,515000,515000,515000,0
|
|
20230613,164400,672790000,515000,515000,515000,515000,0
|
|
20230613,164300,672790000,515000,515000,515000,515000,0
|
|
20230613,164200,672790000,515000,515000,515000,515000,0
|
|
20230613,164100,672790000,515000,515000,515000,515000,0
|
|
20230613,164000,672790000,515000,515000,515000,515000,0
|
|
20230613,163900,672790000,515000,515000,515000,515000,0
|
|
20230613,163800,672790000,515000,515000,515000,515000,0
|
|
20230613,163700,672790000,515000,515000,515000,515000,0
|
|
20230613,163600,672790000,515000,515000,515000,515000,0
|
|
20230613,163500,672790000,515000,515000,515000,515000,0
|
|
20230613,163400,672790000,515000,515000,515000,515000,0
|
|
20230613,163300,672790000,515000,515000,515000,515000,0
|
|
20230613,163200,672790000,515000,515000,515000,515000,0
|
|
20230613,163100,672790000,515000,515000,515000,515000,0
|
|
20230613,163000,672790000,515000,515000,515000,515000,37
|
|
20230613,162900,672790000,515000,515000,515000,515000,0
|
|
20230613,162800,672790000,515000,515000,515000,515000,0
|
|
20230613,162700,672790000,515000,515000,515000,515000,0
|
|
20230613,162600,672790000,515000,515000,515000,515000,0
|
|
20230613,162500,672790000,515000,515000,515000,515000,0
|
|
20230613,162400,672790000,515000,515000,515000,515000,0
|
|
20230613,162300,672790000,515000,515000,515000,515000,0
|
|
20230613,162200,672790000,515000,515000,515000,515000,0
|
|
20230613,162100,672790000,515000,515000,515000,515000,0
|
|
20230613,162000,672790000,515000,515000,515000,515000,0
|
|
20230613,161900,672790000,515000,515000,515000,515000,0
|
|
20230613,161800,672790000,515000,515000,515000,515000,0
|
|
20230613,161700,672790000,515000,515000,515000,515000,0
|
|
20230613,161600,672790000,515000,515000,515000,515000,0
|
|
20230613,161500,672790000,515000,515000,515000,515000,0
|
|
20230613,161400,672790000,515000,515000,515000,515000,0
|
|
20230613,161300,672790000,515000,515000,515000,515000,0
|
|
20230613,161200,672790000,515000,515000,515000,515000,0
|
|
20230613,161100,672790000,515000,515000,515000,515000,0
|
|
20230613,161000,672790000,515000,515000,515000,515000,0
|
|
20230613,160900,672790000,515000,515000,515000,515000,0
|
|
20230613,160800,672790000,515000,515000,515000,515000,0
|
|
20230613,160700,672790000,515000,515000,515000,515000,0
|
|
20230613,160600,672790000,515000,515000,515000,515000,0
|
|
20230613,160500,672790000,515000,515000,515000,515000,0
|
|
20230613,160400,672790000,515000,515000,515000,515000,0
|
|
20230613,160300,672790000,515000,515000,515000,515000,0
|
|
20230613,160200,672790000,515000,515000,515000,515000,0
|
|
20230613,160100,672790000,515000,515000,515000,515000,0
|
|
20230613,160000,672790000,515000,515000,515000,515000,37
|
|
20230613,155900,672790000,515000,515000,515000,515000,0
|
|
20230613,155800,672790000,515000,515000,515000,515000,0
|
|
20230613,155700,672790000,515000,515000,515000,515000,0
|
|
20230613,155600,672790000,515000,515000,515000,515000,0
|
|
20230613,155500,672790000,515000,515000,515000,515000,0
|
|
20230613,155400,672790000,515000,515000,515000,515000,0
|
|
20230613,155300,672790000,515000,515000,515000,515000,0
|
|
20230613,155200,672790000,515000,515000,515000,515000,0
|
|
20230613,155100,672790000,515000,515000,515000,515000,0
|
|
20230613,155000,672790000,515000,515000,515000,515000,0
|
|
20230613,154900,672790000,515000,515000,515000,515000,0
|
|
20230613,154800,672790000,515000,515000,515000,515000,0
|
|
20230613,154700,672790000,515000,515000,515000,515000,0
|
|
20230613,154600,672790000,515000,515000,515000,515000,0
|
|
20230613,154500,672790000,515000,515000,515000,515000,0
|
|
20230613,154400,672790000,515000,515000,515000,515000,0
|
|
20230613,154300,672790000,515000,515000,515000,515000,0
|
|
20230613,154200,672790000,515000,515000,515000,515000,0
|
|
20230613,154100,672790000,515000,515000,515000,515000,0
|
|
20230613,154000,672790000,515000,515000,515000,515000,0
|
|
20230613,153900,672790000,515000,515000,515000,515000,0
|
|
20230613,153800,672790000,515000,515000,515000,515000,0
|
|
20230613,153700,672790000,515000,515000,515000,515000,0
|
|
20230613,153600,672790000,515000,515000,515000,515000,0
|
|
20230613,153500,672790000,515000,515000,515000,515000,0
|
|
20230613,153400,672790000,515000,515000,515000,515000,0
|
|
20230613,153300,672790000,515000,515000,515000,515000,0
|
|
20230613,153200,672790000,515000,515000,515000,515000,0
|
|
20230613,153100,672790000,515000,515000,515000,515000,0
|
|
20230613,153000,672790000,515000,515000,515000,515000,74
|
|
20230613,152900,653735000,515000,515000,515000,515000,0
|
|
20230613,152800,653735000,515000,515000,515000,515000,0
|
|
20230613,152700,653735000,515000,515000,515000,515000,0
|
|
20230613,152600,653735000,515000,515000,515000,515000,0
|
|
20230613,152500,653735000,515000,515000,515000,515000,0
|
|
20230613,152400,653735000,515000,515000,515000,515000,0
|
|
20230613,152300,653735000,515000,515000,515000,515000,0
|
|
20230613,152200,653735000,515000,515000,515000,515000,0
|
|
20230613,152100,653735000,515000,515000,515000,515000,0
|
|
20230613,152000,653735000,515000,515000,515000,515000,0
|
|
20230613,151900,653735000,515000,514000,515000,514000,2
|
|
20230613,151800,652706000,515000,515000,515000,515000,0
|
|
20230613,151700,652706000,515000,514000,515000,514000,10
|
|
20230613,151600,647565000,514000,514000,514000,514000,0
|
|
20230613,151500,647565000,514000,514000,514000,514000,0
|
|
20230613,151400,647565000,514000,514000,514000,514000,0
|
|
20230613,151300,647565000,514000,514000,514000,514000,0
|
|
20230613,151200,647565000,514000,514000,514000,514000,0
|
|
20230613,151100,647565000,514000,514000,514000,514000,1
|
|
20230613,151000,647051000,514000,514000,514000,514000,0
|
|
20230613,150900,647051000,514000,514000,514000,514000,0
|
|
20230613,150800,647051000,514000,514000,514000,514000,1
|
|
20230613,150700,646537000,514000,514000,514000,514000,0
|
|
20230613,150600,646537000,514000,514000,514000,514000,1
|
|
20230613,150500,646023000,514000,514000,514000,514000,26
|
|
20230613,150400,632659000,514000,514000,514000,514000,0
|
|
20230613,150300,632659000,514000,514000,514000,514000,1
|
|
20230613,150200,632145000,514000,514000,514000,514000,0
|
|
20230613,150100,632145000,514000,514000,514000,514000,0
|
|
20230613,150000,632145000,514000,514000,514000,514000,0
|
|
20230613,145900,632145000,514000,514000,514000,514000,0
|
|
20230613,145800,632145000,514000,514000,514000,514000,0
|
|
20230613,145700,632145000,514000,514000,514000,514000,1
|
|
20230613,145600,631631000,514000,514000,514000,514000,6
|
|
20230613,145500,628547000,516000,516000,516000,516000,0
|
|
20230613,145400,628547000,516000,516000,516000,516000,0
|
|
20230613,145300,628547000,516000,516000,516000,516000,0
|
|
20230613,145200,628547000,516000,516000,516000,516000,0
|
|
20230613,145100,628547000,516000,516000,516000,516000,0
|
|
20230613,145000,628547000,516000,516000,516000,516000,0
|
|
20230613,144900,628547000,516000,516000,516000,516000,0
|
|
20230613,144800,628547000,516000,516000,516000,516000,0
|
|
20230613,144700,628547000,516000,516000,516000,516000,0
|
|
20230613,144600,628547000,516000,516000,516000,516000,0
|
|
20230613,144500,628547000,516000,516000,516000,516000,0
|
|
20230613,144400,628547000,516000,516000,516000,516000,30
|
|
20230613,144300,613067000,516000,515000,516000,515000,10
|
|
20230613,144200,607915000,514000,514000,514000,514000,2
|
|
20230613,144100,606887000,514000,514000,514000,514000,0
|
|
20230613,144000,606887000,514000,514000,514000,514000,0
|
|
20230613,143900,606887000,514000,514000,514000,514000,0
|
|
20230613,143800,606887000,514000,514000,514000,514000,1
|
|
20230613,143700,606373000,514000,514000,514000,514000,1
|
|
20230613,143600,605859000,514000,514000,514000,514000,0
|
|
20230613,143500,605859000,514000,514000,514000,514000,0
|
|
20230613,143400,605859000,514000,514000,514000,514000,0
|
|
20230613,143300,605859000,514000,514000,514000,514000,0
|
|
20230613,143200,605859000,514000,514000,514000,514000,0
|
|
20230613,143100,605859000,514000,514000,514000,514000,2
|
|
20230613,143000,604831000,514000,514000,514000,514000,8
|
|
20230613,142900,600719000,514000,514000,514000,514000,1
|
|
20230613,142800,600205000,514000,514000,514000,514000,3
|
|
20230613,142700,598663000,514000,514000,514000,514000,0
|
|
20230613,142600,598663000,514000,514000,514000,514000,1
|
|
20230613,142500,598149000,514000,514000,514000,514000,0
|
|
20230613,142400,598149000,514000,514000,514000,514000,6
|
|
20230613,142300,595065000,514000,514000,514000,514000,0
|
|
20230613,142200,595065000,514000,514000,514000,514000,0
|
|
20230613,142100,595065000,514000,514000,514000,514000,0
|
|
20230613,142000,595065000,514000,514000,514000,514000,0
|
|
20230613,141900,595065000,514000,514000,514000,514000,2
|
|
20230613,141800,594037000,514000,514000,514000,514000,2
|
|
20230613,141700,593009000,514000,514000,514000,514000,0
|
|
20230613,141600,593009000,514000,514000,514000,514000,0
|
|
20230613,141500,593009000,514000,514000,514000,514000,0
|
|
20230613,141400,593009000,514000,514000,514000,514000,1
|
|
20230613,141300,592495000,514000,514000,514000,514000,1
|
|
20230613,141200,591981000,514000,514000,514000,514000,0
|
|
20230613,141100,591981000,514000,514000,514000,514000,11
|
|
20230613,141000,586327000,514000,514000,514000,514000,0
|
|
20230613,140900,586327000,514000,514000,514000,514000,1
|
|
20230613,140800,585813000,514000,514000,514000,514000,2
|
|
20230613,140700,584785000,514000,514000,514000,514000,0
|
|
20230613,140600,584785000,514000,514000,514000,514000,1
|
|
20230613,140500,584271000,514000,514000,514000,514000,0
|
|
20230613,140400,584271000,514000,514000,514000,514000,0
|
|
20230613,140300,584271000,514000,514000,514000,514000,0
|
|
20230613,140200,584271000,514000,514000,514000,514000,0
|
|
20230613,140100,584271000,514000,514000,514000,514000,1
|
|
20230613,140000,583757000,514000,514000,514000,514000,0
|
|
20230613,135900,583757000,514000,514000,514000,514000,1
|
|
20230613,135800,583243000,514000,514000,514000,514000,1
|
|
20230613,135700,582729000,514000,515000,515000,514000,3
|
|
20230613,135600,581186000,516000,516000,516000,516000,0
|
|
20230613,135500,581186000,516000,516000,516000,516000,0
|
|
20230613,135400,581186000,516000,516000,516000,516000,0
|
|
20230613,135300,581186000,516000,516000,516000,516000,0
|
|
20230613,135200,581186000,516000,516000,516000,516000,1
|
|
20230613,135100,580670000,516000,516000,516000,516000,0
|
|
20230613,135000,580670000,516000,516000,516000,516000,0
|
|
20230613,134900,580670000,516000,516000,516000,516000,2
|
|
20230613,134800,579638000,516000,516000,516000,516000,0
|
|
20230613,134700,579638000,516000,516000,516000,516000,0
|
|
20230613,134600,579638000,516000,516000,516000,516000,2
|
|
20230613,134500,578606000,516000,516000,516000,516000,4
|
|
20230613,134400,576542000,516000,516000,516000,516000,0
|
|
20230613,134300,576542000,516000,516000,516000,516000,1
|
|
20230613,134200,576026000,516000,516000,516000,516000,1
|
|
20230613,134100,575510000,516000,516000,516000,516000,1
|
|
20230613,134000,574994000,516000,516000,516000,516000,1
|
|
20230613,133900,574478000,516000,516000,516000,516000,1
|
|
20230613,133800,573962000,516000,516000,516000,516000,0
|
|
20230613,133700,573962000,516000,516000,516000,516000,0
|
|
20230613,133600,573962000,516000,516000,516000,516000,1
|
|
20230613,133500,573446000,516000,516000,516000,516000,24
|
|
20230613,133400,561062000,517000,517000,517000,517000,23
|
|
20230613,133300,549171000,517000,517000,517000,517000,9
|
|
20230613,133200,544518000,517000,516000,517000,516000,7
|
|
20230613,133100,540900000,516000,517000,517000,516000,4
|
|
20230613,133000,538833000,517000,517000,517000,517000,53
|
|
20230613,132900,511432000,516000,516000,516000,516000,7
|
|
20230613,132800,507820000,517000,517000,517000,517000,0
|
|
20230613,132700,507820000,517000,517000,517000,517000,0
|
|
20230613,132600,507820000,517000,517000,517000,517000,0
|
|
20230613,132500,507820000,517000,517000,517000,517000,0
|
|
20230613,132400,507820000,517000,517000,517000,517000,0
|
|
20230613,132300,507820000,517000,517000,517000,517000,0
|
|
20230613,132200,507820000,517000,517000,517000,517000,6
|
|
20230613,132100,504718000,517000,517000,517000,517000,0
|
|
20230613,132000,504718000,517000,517000,517000,517000,0
|
|
20230613,131900,504718000,517000,517000,517000,517000,5
|
|
20230613,131800,502133000,517000,517000,517000,517000,4
|
|
20230613,131700,500065000,517000,517000,517000,517000,0
|
|
20230613,131600,500065000,517000,517000,517000,517000,10
|
|
20230613,131500,494895000,517000,517000,517000,517000,0
|
|
20230613,131400,494895000,517000,517000,517000,517000,0
|
|
20230613,131300,494895000,517000,517000,517000,517000,0
|
|
20230613,131200,494895000,517000,517000,517000,517000,0
|
|
20230613,131100,494895000,517000,517000,517000,517000,0
|
|
20230613,131000,494895000,517000,517000,517000,517000,3
|
|
20230613,130900,493344000,517000,517000,517000,517000,5
|
|
20230613,130800,490759000,517000,517000,517000,517000,0
|
|
20230613,130700,490759000,517000,517000,517000,517000,0
|
|
20230613,130600,490759000,517000,516000,517000,516000,11
|
|
20230613,130500,485073000,516000,516000,516000,516000,5
|
|
20230613,130400,482493000,515000,515000,515000,515000,0
|
|
20230613,130300,482493000,515000,515000,515000,515000,0
|
|
20230613,130200,482493000,515000,515000,515000,515000,13
|
|
20230613,130100,475798000,515000,515000,515000,515000,1
|
|
20230613,130000,475283000,514000,516000,516000,514000,11
|
|
20230613,125900,469621000,517000,517000,517000,517000,3
|
|
20230613,125800,468070000,517000,517000,517000,517000,0
|
|
20230613,125700,468070000,517000,518000,518000,517000,13
|
|
20230613,125600,461337000,518000,517000,518000,517000,15
|
|
20230613,125500,453572000,517000,516000,517000,516000,30
|
|
20230613,125400,438086000,516000,516000,516000,516000,50
|
|
20230613,125300,412286000,515000,515000,515000,515000,1
|
|
20230613,125200,411771000,515000,515000,515000,515000,3
|
|
20230613,125100,410226000,515000,515000,515000,515000,2
|
|
20230613,125000,409196000,515000,515000,515000,515000,0
|
|
20230613,124900,409196000,515000,515000,515000,515000,0
|
|
20230613,124800,409196000,515000,515000,515000,515000,2
|
|
20230613,124700,408166000,515000,515000,515000,515000,3
|
|
20230613,124600,406621000,515000,515000,515000,515000,0
|
|
20230613,124500,406621000,515000,515000,515000,515000,0
|
|
20230613,124400,406621000,515000,515000,515000,515000,0
|
|
20230613,124300,406621000,515000,515000,515000,515000,0
|
|
20230613,124200,406621000,515000,515000,515000,515000,0
|
|
20230613,124100,406621000,515000,515000,515000,515000,0
|
|
20230613,124000,406621000,515000,515000,515000,515000,2
|
|
20230613,123900,405591000,514000,514000,514000,514000,2
|
|
20230613,123800,404563000,515000,515000,515000,515000,6
|
|
20230613,123700,401473000,515000,515000,515000,515000,0
|
|
20230613,123600,401473000,515000,515000,515000,515000,0
|
|
20230613,123500,401473000,515000,515000,515000,515000,1
|
|
20230613,123400,400958000,514000,514000,514000,514000,19
|
|
20230613,123300,391192000,513000,513000,513000,513000,0
|
|
20230613,123200,391192000,513000,513000,513000,513000,4
|
|
20230613,123100,389140000,513000,513000,513000,513000,2
|
|
20230613,123000,388114000,514000,514000,514000,514000,0
|
|
20230613,122900,388114000,514000,514000,514000,514000,0
|
|
20230613,122800,388114000,514000,514000,514000,514000,0
|
|
20230613,122700,388114000,514000,514000,514000,514000,0
|
|
20230613,122600,388114000,514000,514000,514000,514000,0
|
|
20230613,122500,388114000,514000,514000,514000,514000,0
|
|
20230613,122400,388114000,514000,514000,514000,514000,9
|
|
20230613,122300,383488000,514000,514000,514000,514000,0
|
|
20230613,122200,383488000,514000,514000,514000,514000,0
|
|
20230613,122100,383488000,514000,514000,514000,514000,0
|
|
20230613,122000,383488000,514000,514000,514000,514000,0
|
|
20230613,121900,383488000,514000,514000,514000,514000,0
|
|
20230613,121800,383488000,514000,514000,514000,514000,0
|
|
20230613,121700,383488000,514000,514000,514000,514000,0
|
|
20230613,121600,383488000,514000,514000,514000,514000,0
|
|
20230613,121500,383488000,514000,514000,514000,514000,0
|
|
20230613,121400,383488000,514000,514000,514000,514000,0
|
|
20230613,121300,383488000,514000,514000,514000,514000,0
|
|
20230613,121200,383488000,514000,514000,514000,514000,0
|
|
20230613,121100,383488000,514000,514000,514000,514000,0
|
|
20230613,121000,383488000,514000,514000,514000,514000,1
|
|
20230613,120900,382974000,514000,514000,514000,514000,0
|
|
20230613,120800,382974000,514000,514000,514000,514000,0
|
|
20230613,120700,382974000,514000,514000,514000,514000,0
|
|
20230613,120600,382974000,514000,514000,514000,514000,0
|
|
20230613,120500,382974000,514000,514000,514000,514000,0
|
|
20230613,120400,382974000,514000,514000,514000,514000,0
|
|
20230613,120300,382974000,514000,514000,514000,514000,0
|
|
20230613,120200,382974000,514000,514000,514000,514000,3
|
|
20230613,120100,381432000,514000,514000,514000,514000,0
|
|
20230613,120000,381432000,514000,514000,514000,514000,0
|
|
20230613,115900,381432000,514000,514000,514000,514000,1
|
|
20230613,115800,380918000,514000,514000,514000,514000,0
|
|
20230613,115700,380918000,514000,514000,514000,514000,1
|
|
20230613,115600,380404000,514000,514000,514000,514000,0
|
|
20230613,115500,380404000,514000,514000,514000,514000,0
|
|
20230613,115400,380404000,514000,514000,515000,514000,8
|
|
20230613,115300,376289000,514000,515000,515000,514000,9
|
|
20230613,115200,371656000,516000,516000,516000,516000,0
|
|
20230613,115100,371656000,516000,516000,516000,516000,0
|
|
20230613,115000,371656000,516000,516000,516000,516000,0
|
|
20230613,114900,371656000,516000,516000,516000,516000,0
|
|
20230613,114800,371656000,516000,516000,516000,516000,0
|
|
20230613,114700,371656000,516000,516000,516000,516000,0
|
|
20230613,114600,371656000,516000,516000,516000,516000,0
|
|
20230613,114500,371656000,516000,516000,516000,516000,0
|
|
20230613,114400,371656000,516000,516000,516000,516000,0
|
|
20230613,114300,371656000,516000,516000,516000,516000,0
|
|
20230613,114200,371656000,516000,516000,516000,516000,0
|
|
20230613,114100,371656000,516000,516000,516000,516000,0
|
|
20230613,114000,371656000,516000,516000,516000,516000,0
|
|
20230613,113900,371656000,516000,516000,516000,516000,0
|
|
20230613,113800,371656000,516000,516000,516000,516000,0
|
|
20230613,113700,371656000,516000,516000,516000,516000,0
|
|
20230613,113600,371656000,516000,516000,516000,516000,1
|
|
20230613,113500,371140000,516000,516000,516000,516000,0
|
|
20230613,113400,371140000,516000,516000,516000,516000,1
|
|
20230613,113300,370624000,516000,516000,516000,516000,29
|
|
20230613,113200,355660000,516000,516000,516000,516000,0
|
|
20230613,113100,355660000,516000,516000,516000,516000,1
|
|
20230613,113000,355144000,516000,516000,516000,516000,0
|
|
20230613,112900,355144000,516000,516000,516000,516000,0
|
|
20230613,112800,355144000,516000,516000,516000,516000,0
|
|
20230613,112700,355144000,516000,516000,516000,516000,0
|
|
20230613,112600,355144000,516000,516000,516000,516000,0
|
|
20230613,112500,355144000,516000,514000,516000,514000,3
|
|
20230613,112400,353600000,514000,514000,514000,514000,0
|
|
20230613,112300,353600000,514000,514000,514000,514000,4
|
|
20230613,112200,351544000,515000,515000,515000,515000,0
|
|
20230613,112100,351544000,515000,514000,515000,514000,111
|
|
20230613,112000,294426000,514000,514000,514000,514000,0
|
|
20230613,111900,294426000,514000,514000,514000,514000,0
|
|
20230613,111800,294426000,514000,514000,514000,514000,0
|
|
20230613,111700,294426000,514000,514000,514000,514000,0
|
|
20230613,111600,294426000,514000,514000,514000,514000,0
|
|
20230613,111500,294426000,514000,514000,514000,514000,2
|
|
20230613,111400,293398000,514000,514000,514000,514000,0
|
|
20230613,111300,293398000,514000,513000,514000,513000,17
|
|
20230613,111200,284663000,514000,514000,514000,514000,0
|
|
20230613,111100,284663000,514000,514000,514000,514000,0
|
|
20230613,111000,284663000,514000,513000,514000,513000,24
|
|
20230613,110900,272328000,513000,513000,513000,513000,1
|
|
20230613,110800,271815000,513000,513000,513000,513000,1
|
|
20230613,110700,271302000,513000,513000,513000,513000,1
|
|
20230613,110600,270789000,513000,513000,513000,513000,0
|
|
20230613,110500,270789000,513000,513000,513000,513000,30
|
|
20230613,110400,255399000,514000,514000,514000,514000,0
|
|
20230613,110300,255399000,514000,514000,514000,514000,0
|
|
20230613,110200,255399000,514000,514000,514000,514000,0
|
|
20230613,110100,255399000,514000,514000,514000,514000,0
|
|
20230613,110000,255399000,514000,514000,514000,514000,0
|
|
20230613,105900,255399000,514000,514000,514000,514000,0
|
|
20230613,105800,255399000,514000,514000,514000,514000,0
|
|
20230613,105700,255399000,514000,514000,514000,514000,20
|
|
20230613,105600,245119000,514000,514000,514000,514000,0
|
|
20230613,105500,245119000,514000,514000,514000,514000,0
|
|
20230613,105400,245119000,514000,514000,514000,514000,0
|
|
20230613,105300,245119000,514000,514000,514000,514000,0
|
|
20230613,105200,245119000,514000,514000,514000,514000,0
|
|
20230613,105100,245119000,514000,514000,514000,514000,19
|
|
20230613,105000,235353000,514000,514000,514000,514000,0
|
|
20230613,104900,235353000,514000,514000,514000,514000,0
|
|
20230613,104800,235353000,514000,514000,514000,514000,0
|
|
20230613,104700,235353000,514000,514000,514000,514000,0
|
|
20230613,104600,235353000,514000,514000,514000,514000,0
|
|
20230613,104500,235353000,514000,514000,514000,514000,2
|
|
20230613,104400,234325000,513000,511000,513000,511000,2
|
|
20230613,104300,233301000,511000,511000,511000,511000,3
|
|
20230613,104200,231768000,511000,511000,511000,511000,0
|
|
20230613,104100,231768000,511000,511000,511000,511000,1
|
|
20230613,104000,231257000,511000,511000,511000,511000,0
|
|
20230613,103900,231257000,511000,511000,511000,511000,0
|
|
20230613,103800,231257000,511000,511000,511000,511000,0
|
|
20230613,103700,231257000,511000,511000,511000,511000,0
|
|
20230613,103600,231257000,511000,511000,511000,511000,1
|
|
20230613,103500,230746000,511000,511000,511000,511000,1
|
|
20230613,103400,230235000,511000,511000,511000,511000,1
|
|
20230613,103300,229724000,510000,510000,510000,510000,0
|
|
20230613,103200,229724000,510000,510000,510000,510000,0
|
|
20230613,103100,229724000,510000,510000,510000,510000,3
|
|
20230613,103000,228194000,510000,511000,511000,510000,40
|
|
20230613,102900,207771000,511000,514000,514000,511000,14
|
|
20230613,102800,200584000,514000,514000,514000,514000,0
|
|
20230613,102700,200584000,514000,514000,514000,514000,0
|
|
20230613,102600,200584000,514000,514000,514000,514000,0
|
|
20230613,102500,200584000,514000,514000,514000,514000,0
|
|
20230613,102400,200584000,514000,514000,514000,514000,0
|
|
20230613,102300,200584000,514000,514000,514000,514000,0
|
|
20230613,102200,200584000,514000,514000,514000,514000,0
|
|
20230613,102100,200584000,514000,514000,514000,514000,3
|
|
20230613,102000,199042000,514000,514000,514000,514000,1
|
|
20230613,101900,198528000,514000,513000,514000,513000,30
|
|
20230613,101800,183118000,513000,513000,513000,513000,0
|
|
20230613,101700,183118000,513000,513000,513000,513000,0
|
|
20230613,101600,183118000,513000,513000,513000,513000,1
|
|
20230613,101500,182605000,514000,514000,514000,514000,0
|
|
20230613,101400,182605000,514000,514000,514000,514000,0
|
|
20230613,101300,182605000,514000,514000,514000,514000,0
|
|
20230613,101200,182605000,514000,514000,514000,514000,0
|
|
20230613,101100,182605000,514000,514000,514000,514000,0
|
|
20230613,101000,182605000,514000,514000,514000,514000,0
|
|
20230613,100900,182605000,514000,514000,514000,514000,0
|
|
20230613,100800,182605000,514000,514000,514000,514000,0
|
|
20230613,100700,182605000,514000,514000,514000,514000,0
|
|
20230613,100600,182605000,514000,514000,514000,514000,0
|
|
20230613,100500,182605000,514000,514000,514000,514000,0
|
|
20230613,100400,182605000,514000,514000,514000,514000,0
|
|
20230613,100300,182605000,514000,514000,514000,514000,2
|
|
20230613,100200,181577000,515000,513000,515000,513000,71
|
|
20230613,100100,145104000,512000,511000,512000,511000,26
|
|
20230613,100000,131809000,510000,510000,510000,510000,6
|
|
20230613,095900,128749000,510000,510000,510000,510000,0
|
|
20230613,095800,128749000,510000,510000,510000,510000,0
|
|
20230613,095700,128749000,510000,510000,510000,510000,2
|
|
20230613,095600,127729000,510000,510000,510000,510000,0
|
|
20230613,095500,127729000,510000,510000,510000,510000,8
|
|
20230613,095400,123649000,509000,509000,509000,509000,0
|
|
20230613,095300,123649000,509000,509000,509000,509000,0
|
|
20230613,095200,123649000,509000,509000,509000,509000,1
|
|
20230613,095100,123140000,509000,509000,509000,509000,0
|
|
20230613,095000,123140000,509000,509000,509000,509000,2
|
|
20230613,094900,122122000,509000,509000,509000,509000,0
|
|
20230613,094800,122122000,509000,509000,509000,509000,0
|
|
20230613,094700,122122000,509000,509000,509000,509000,1
|
|
20230613,094600,121613000,509000,509000,509000,509000,1
|
|
20230613,094500,121104000,509000,509000,509000,509000,0
|
|
20230613,094400,121104000,509000,509000,509000,509000,0
|
|
20230613,094300,121104000,509000,509000,509000,509000,5
|
|
20230613,094200,118559000,509000,509000,509000,509000,0
|
|
20230613,094100,118559000,509000,509000,509000,509000,0
|
|
20230613,094000,118559000,509000,509000,509000,509000,0
|
|
20230613,093900,118559000,509000,509000,509000,509000,0
|
|
20230613,093800,118559000,509000,509000,509000,509000,0
|
|
20230613,093700,118559000,509000,509000,509000,509000,1
|
|
20230613,093600,118050000,508000,508000,508000,508000,0
|
|
20230613,093500,118050000,508000,508000,508000,508000,0
|
|
20230613,093400,118050000,508000,508000,508000,508000,0
|
|
20230613,093300,118050000,508000,508000,508000,508000,0
|
|
20230613,093200,118050000,508000,508000,508000,508000,0
|
|
20230613,093100,118050000,508000,508000,508000,508000,0
|
|
20230613,093000,118050000,508000,508000,508000,508000,5
|
|
20230613,092900,115510000,509000,509000,509000,509000,3
|
|
20230613,092800,113983000,510000,510000,510000,510000,3
|
|
20230613,092700,112453000,510000,510000,510000,510000,11
|
|
20230613,092600,106843000,510000,510000,510000,510000,1
|
|
20230613,092500,106333000,510000,510000,510000,510000,13
|
|
20230613,092400,99703000,510000,509000,510000,509000,3
|
|
20230613,092300,98174000,509000,508000,509000,508000,24
|
|
20230613,092200,85963000,508000,508000,508000,508000,0
|
|
20230613,092100,85963000,508000,508000,508000,508000,50
|
|
20230613,092000,60563000,505000,505000,505000,505000,0
|
|
20230613,091900,60563000,505000,506000,506000,505000,29
|
|
20230613,091800,45907000,507000,507000,507000,507000,3
|
|
20230613,091700,44386000,508000,506000,508000,506000,2
|
|
20230613,091600,43372000,506000,506000,506000,506000,0
|
|
20230613,091500,43372000,506000,506000,506000,506000,11
|
|
20230613,091400,37806000,508000,508000,508000,508000,0
|
|
20230613,091300,37806000,508000,508000,508000,508000,0
|
|
20230613,091200,37806000,508000,508000,508000,508000,0
|
|
20230613,091100,37806000,508000,508000,508000,508000,0
|
|
20230613,091000,37806000,508000,508000,508000,508000,1
|
|
20230613,090900,37298000,507000,507000,507000,507000,1
|
|
20230613,090800,36791000,504000,505000,505000,504000,3
|
|
20230613,090700,35278000,503000,503000,503000,503000,0
|
|
20230613,090600,35278000,503000,503000,503000,503000,0
|
|
20230613,090500,35278000,503000,503000,503000,503000,18
|
|
20230613,090400,26224000,503000,504000,504000,503000,27
|
|
20230613,090300,12628000,505000,505000,505000,505000,4
|
|
20230613,090200,10608000,505000,505000,505000,505000,0
|
|
20230613,090100,10608000,505000,505000,505000,505000,20
|
|
20230613,090000,508000,508000,508000,508000,508000,1
|