660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195700,1063017000,526000,526000,526000,526000,10
|
|
20230615,195600,1063017000,526000,526000,526000,526000,0
|
|
20230615,195500,1063017000,526000,526000,526000,526000,0
|
|
20230615,195400,1063017000,526000,526000,526000,526000,0
|
|
20230615,195300,1063017000,526000,526000,526000,526000,0
|
|
20230615,195200,1063017000,526000,526000,526000,526000,0
|
|
20230615,195100,1063017000,526000,526000,526000,526000,0
|
|
20230615,195000,1063017000,526000,526000,526000,526000,0
|
|
20230615,194900,1063017000,526000,526000,526000,526000,0
|
|
20230615,194800,1063017000,526000,526000,526000,526000,0
|
|
20230615,194700,1063017000,526000,526000,526000,526000,0
|
|
20230615,194600,1063017000,526000,526000,526000,526000,0
|
|
20230615,194500,1063017000,526000,526000,526000,526000,0
|
|
20230615,194400,1063017000,526000,526000,526000,526000,0
|
|
20230615,194300,1063017000,526000,526000,526000,526000,0
|
|
20230615,194200,1063017000,526000,526000,526000,526000,0
|
|
20230615,194100,1063017000,526000,526000,526000,526000,0
|
|
20230615,194000,1063017000,526000,526000,526000,526000,0
|
|
20230615,193900,1063017000,526000,526000,526000,526000,0
|
|
20230615,193800,1063017000,526000,526000,526000,526000,0
|
|
20230615,193700,1063017000,526000,526000,526000,526000,0
|
|
20230615,193600,1063017000,526000,526000,526000,526000,0
|
|
20230615,193500,1063017000,526000,526000,526000,526000,0
|
|
20230615,193400,1063017000,526000,526000,526000,526000,0
|
|
20230615,193300,1063017000,526000,526000,526000,526000,0
|
|
20230615,193200,1063017000,526000,526000,526000,526000,0
|
|
20230615,193100,1063017000,526000,526000,526000,526000,0
|
|
20230615,193000,1063017000,526000,526000,526000,526000,0
|
|
20230615,192900,1063017000,526000,526000,526000,526000,0
|
|
20230615,192800,1063017000,526000,526000,526000,526000,0
|
|
20230615,192700,1063017000,526000,526000,526000,526000,10
|
|
20230615,192600,1063017000,526000,526000,526000,526000,0
|
|
20230615,192500,1063017000,526000,526000,526000,526000,0
|
|
20230615,192400,1063017000,526000,526000,526000,526000,0
|
|
20230615,192300,1063017000,526000,526000,526000,526000,0
|
|
20230615,192200,1063017000,526000,526000,526000,526000,0
|
|
20230615,192100,1063017000,526000,526000,526000,526000,0
|
|
20230615,192000,1063017000,526000,526000,526000,526000,0
|
|
20230615,191900,1063017000,526000,526000,526000,526000,0
|
|
20230615,191800,1063017000,526000,526000,526000,526000,0
|
|
20230615,191700,1063017000,526000,526000,526000,526000,0
|
|
20230615,191600,1063017000,526000,526000,526000,526000,0
|
|
20230615,191500,1063017000,526000,526000,526000,526000,0
|
|
20230615,191400,1063017000,526000,526000,526000,526000,0
|
|
20230615,191300,1063017000,526000,526000,526000,526000,0
|
|
20230615,191200,1063017000,526000,526000,526000,526000,0
|
|
20230615,191100,1063017000,526000,526000,526000,526000,0
|
|
20230615,191000,1063017000,526000,526000,526000,526000,0
|
|
20230615,190900,1063017000,526000,526000,526000,526000,0
|
|
20230615,190800,1063017000,526000,526000,526000,526000,0
|
|
20230615,190700,1063017000,526000,526000,526000,526000,0
|
|
20230615,190600,1063017000,526000,526000,526000,526000,0
|
|
20230615,190500,1063017000,526000,526000,526000,526000,0
|
|
20230615,190400,1063017000,526000,526000,526000,526000,0
|
|
20230615,190300,1063017000,526000,526000,526000,526000,0
|
|
20230615,190200,1063017000,526000,526000,526000,526000,0
|
|
20230615,190100,1063017000,526000,526000,526000,526000,0
|
|
20230615,190000,1063017000,526000,526000,526000,526000,0
|
|
20230615,185900,1063017000,526000,526000,526000,526000,0
|
|
20230615,185800,1063017000,526000,526000,526000,526000,0
|
|
20230615,185700,1063017000,526000,526000,526000,526000,10
|
|
20230615,185600,1063017000,526000,526000,526000,526000,0
|
|
20230615,185500,1063017000,526000,526000,526000,526000,0
|
|
20230615,185400,1063017000,526000,526000,526000,526000,0
|
|
20230615,185300,1063017000,526000,526000,526000,526000,0
|
|
20230615,185200,1063017000,526000,526000,526000,526000,0
|
|
20230615,185100,1063017000,526000,526000,526000,526000,0
|
|
20230615,185000,1063017000,526000,526000,526000,526000,0
|
|
20230615,184900,1063017000,526000,526000,526000,526000,0
|
|
20230615,184800,1063017000,526000,526000,526000,526000,0
|
|
20230615,184700,1063017000,526000,526000,526000,526000,0
|
|
20230615,184600,1063017000,526000,526000,526000,526000,0
|
|
20230615,184500,1063017000,526000,526000,526000,526000,0
|
|
20230615,184400,1063017000,526000,526000,526000,526000,0
|
|
20230615,184300,1063017000,526000,526000,526000,526000,0
|
|
20230615,184200,1063017000,526000,526000,526000,526000,0
|
|
20230615,184100,1063017000,526000,526000,526000,526000,0
|
|
20230615,184000,1063017000,526000,526000,526000,526000,0
|
|
20230615,183900,1063017000,526000,526000,526000,526000,0
|
|
20230615,183800,1063017000,526000,526000,526000,526000,0
|
|
20230615,183700,1063017000,526000,526000,526000,526000,0
|
|
20230615,183600,1063017000,526000,526000,526000,526000,0
|
|
20230615,183500,1063017000,526000,526000,526000,526000,0
|
|
20230615,183400,1063017000,526000,526000,526000,526000,0
|
|
20230615,183300,1063017000,526000,526000,526000,526000,0
|
|
20230615,183200,1063017000,526000,526000,526000,526000,0
|
|
20230615,183100,1063017000,526000,526000,526000,526000,0
|
|
20230615,183000,1063017000,526000,526000,526000,526000,0
|
|
20230615,182900,1063017000,526000,526000,526000,526000,0
|
|
20230615,182800,1063017000,526000,526000,526000,526000,0
|
|
20230615,182700,1063017000,526000,526000,526000,526000,10
|
|
20230615,182600,1063017000,526000,526000,526000,526000,0
|
|
20230615,182500,1063017000,526000,526000,526000,526000,0
|
|
20230615,182400,1063017000,526000,526000,526000,526000,0
|
|
20230615,182300,1063017000,526000,526000,526000,526000,0
|
|
20230615,182200,1063017000,526000,526000,526000,526000,0
|
|
20230615,182100,1063017000,526000,526000,526000,526000,0
|
|
20230615,182000,1063017000,526000,526000,526000,526000,0
|
|
20230615,181900,1063017000,526000,526000,526000,526000,0
|
|
20230615,181800,1063017000,526000,526000,526000,526000,0
|
|
20230615,181700,1063017000,526000,526000,526000,526000,0
|
|
20230615,181600,1063017000,526000,526000,526000,526000,0
|
|
20230615,181500,1063017000,526000,526000,526000,526000,0
|
|
20230615,181400,1063017000,526000,526000,526000,526000,0
|
|
20230615,181300,1063017000,526000,526000,526000,526000,0
|
|
20230615,181200,1063017000,526000,526000,526000,526000,0
|
|
20230615,181100,1063017000,526000,526000,526000,526000,0
|
|
20230615,181000,1063017000,526000,526000,526000,526000,0
|
|
20230615,180900,1063017000,526000,526000,526000,526000,0
|
|
20230615,180800,1063017000,526000,526000,526000,526000,0
|
|
20230615,180700,1063017000,526000,526000,526000,526000,0
|
|
20230615,180600,1063017000,526000,526000,526000,526000,0
|
|
20230615,180500,1063017000,526000,526000,526000,526000,0
|
|
20230615,180400,1063017000,526000,526000,526000,526000,0
|
|
20230615,180300,1063017000,526000,526000,526000,526000,0
|
|
20230615,180200,1063017000,526000,526000,526000,526000,0
|
|
20230615,180100,1063017000,526000,526000,526000,526000,0
|
|
20230615,180000,1063017000,526000,526000,526000,526000,0
|
|
20230615,175900,1063017000,526000,526000,526000,526000,0
|
|
20230615,175800,1063017000,526000,526000,526000,526000,0
|
|
20230615,175700,1063017000,526000,526000,526000,526000,10
|
|
20230615,175600,1063017000,526000,526000,526000,526000,0
|
|
20230615,175500,1063017000,526000,526000,526000,526000,0
|
|
20230615,175400,1063017000,526000,526000,526000,526000,0
|
|
20230615,175300,1063017000,526000,526000,526000,526000,0
|
|
20230615,175200,1063017000,526000,526000,526000,526000,0
|
|
20230615,175100,1063017000,526000,526000,526000,526000,0
|
|
20230615,175000,1063017000,526000,526000,526000,526000,0
|
|
20230615,174900,1063017000,526000,526000,526000,526000,0
|
|
20230615,174800,1063017000,526000,526000,526000,526000,0
|
|
20230615,174700,1063017000,526000,526000,526000,526000,0
|
|
20230615,174600,1063017000,526000,526000,526000,526000,0
|
|
20230615,174500,1063017000,526000,526000,526000,526000,0
|
|
20230615,174400,1063017000,526000,526000,526000,526000,0
|
|
20230615,174300,1063017000,526000,526000,526000,526000,0
|
|
20230615,174200,1063017000,526000,526000,526000,526000,0
|
|
20230615,174100,1063017000,526000,526000,526000,526000,0
|
|
20230615,174000,1063017000,526000,526000,526000,526000,0
|
|
20230615,173900,1063017000,526000,526000,526000,526000,0
|
|
20230615,173800,1063017000,526000,526000,526000,526000,0
|
|
20230615,173700,1063017000,526000,526000,526000,526000,0
|
|
20230615,173600,1063017000,526000,526000,526000,526000,0
|
|
20230615,173500,1063017000,526000,526000,526000,526000,0
|
|
20230615,173400,1063017000,526000,526000,526000,526000,0
|
|
20230615,173300,1063017000,526000,526000,526000,526000,0
|
|
20230615,173200,1063017000,526000,526000,526000,526000,0
|
|
20230615,173100,1063017000,526000,526000,526000,526000,0
|
|
20230615,173000,1063017000,526000,526000,526000,526000,0
|
|
20230615,172900,1063017000,526000,526000,526000,526000,0
|
|
20230615,172800,1063017000,526000,526000,526000,526000,0
|
|
20230615,172700,1063017000,526000,526000,526000,526000,10
|
|
20230615,172600,1063017000,526000,526000,526000,526000,0
|
|
20230615,172500,1063017000,526000,526000,526000,526000,0
|
|
20230615,172400,1063017000,526000,526000,526000,526000,0
|
|
20230615,172300,1063017000,526000,526000,526000,526000,0
|
|
20230615,172200,1063017000,526000,526000,526000,526000,0
|
|
20230615,172100,1063017000,526000,526000,526000,526000,0
|
|
20230615,172000,1063017000,526000,526000,526000,526000,0
|
|
20230615,171900,1063017000,526000,526000,526000,526000,0
|
|
20230615,171800,1063017000,526000,526000,526000,526000,0
|
|
20230615,171700,1063017000,526000,526000,526000,526000,0
|
|
20230615,171600,1063017000,526000,526000,526000,526000,0
|
|
20230615,171500,1063017000,526000,526000,526000,526000,0
|
|
20230615,171400,1063017000,526000,526000,526000,526000,0
|
|
20230615,171300,1063017000,526000,526000,526000,526000,0
|
|
20230615,171200,1063017000,526000,526000,526000,526000,0
|
|
20230615,171100,1063017000,526000,526000,526000,526000,0
|
|
20230615,171000,1063017000,526000,526000,526000,526000,0
|
|
20230615,170900,1063017000,526000,526000,526000,526000,0
|
|
20230615,170800,1063017000,526000,526000,526000,526000,0
|
|
20230615,170700,1063017000,526000,526000,526000,526000,0
|
|
20230615,170600,1063017000,526000,526000,526000,526000,0
|
|
20230615,170500,1063017000,526000,526000,526000,526000,0
|
|
20230615,170400,1063017000,526000,526000,526000,526000,0
|
|
20230615,170300,1063017000,526000,526000,526000,526000,0
|
|
20230615,170200,1063017000,526000,526000,526000,526000,0
|
|
20230615,170100,1063017000,526000,526000,526000,526000,0
|
|
20230615,170000,1063017000,526000,526000,526000,526000,0
|
|
20230615,165900,1063017000,526000,526000,526000,526000,0
|
|
20230615,165800,1063017000,526000,526000,526000,526000,0
|
|
20230615,165700,1063017000,526000,526000,526000,526000,10
|
|
20230615,165600,1063017000,526000,526000,526000,526000,0
|
|
20230615,165500,1063017000,526000,526000,526000,526000,0
|
|
20230615,165400,1063017000,526000,526000,526000,526000,0
|
|
20230615,165300,1063017000,526000,526000,526000,526000,0
|
|
20230615,165200,1063017000,526000,526000,526000,526000,0
|
|
20230615,165100,1063017000,526000,526000,526000,526000,0
|
|
20230615,165000,1063017000,526000,526000,526000,526000,0
|
|
20230615,164900,1063017000,526000,526000,526000,526000,0
|
|
20230615,164800,1063017000,526000,526000,526000,526000,0
|
|
20230615,164700,1063017000,526000,526000,526000,526000,0
|
|
20230615,164600,1063017000,526000,526000,526000,526000,0
|
|
20230615,164500,1063017000,526000,526000,526000,526000,0
|
|
20230615,164400,1063017000,526000,526000,526000,526000,0
|
|
20230615,164300,1063017000,526000,526000,526000,526000,0
|
|
20230615,164200,1063017000,526000,526000,526000,526000,0
|
|
20230615,164100,1063017000,526000,526000,526000,526000,0
|
|
20230615,164000,1063017000,526000,526000,526000,526000,0
|
|
20230615,163900,1063017000,526000,526000,526000,526000,0
|
|
20230615,163800,1063017000,526000,526000,526000,526000,0
|
|
20230615,163700,1063017000,526000,526000,526000,526000,0
|
|
20230615,163600,1063017000,526000,526000,526000,526000,0
|
|
20230615,163500,1063017000,526000,526000,526000,526000,0
|
|
20230615,163400,1063017000,526000,526000,526000,526000,0
|
|
20230615,163300,1063017000,526000,526000,526000,526000,0
|
|
20230615,163200,1063017000,526000,526000,526000,526000,0
|
|
20230615,163100,1063017000,526000,526000,526000,526000,0
|
|
20230615,163000,1063017000,526000,526000,526000,526000,0
|
|
20230615,162900,1063017000,526000,526000,526000,526000,0
|
|
20230615,162800,1063017000,526000,526000,526000,526000,0
|
|
20230615,162700,1063017000,526000,526000,526000,526000,10
|
|
20230615,162600,1063017000,526000,526000,526000,526000,0
|
|
20230615,162500,1063017000,526000,526000,526000,526000,0
|
|
20230615,162400,1063017000,526000,526000,526000,526000,0
|
|
20230615,162300,1063017000,526000,526000,526000,526000,0
|
|
20230615,162200,1063017000,526000,526000,526000,526000,0
|
|
20230615,162100,1063017000,526000,526000,526000,526000,0
|
|
20230615,162000,1063017000,526000,526000,526000,526000,0
|
|
20230615,161900,1063017000,526000,526000,526000,526000,0
|
|
20230615,161800,1063017000,526000,526000,526000,526000,0
|
|
20230615,161700,1063017000,526000,526000,526000,526000,0
|
|
20230615,161600,1063017000,526000,526000,526000,526000,0
|
|
20230615,161500,1063017000,526000,526000,526000,526000,0
|
|
20230615,161400,1063017000,526000,526000,526000,526000,0
|
|
20230615,161300,1063017000,526000,526000,526000,526000,0
|
|
20230615,161200,1063017000,526000,526000,526000,526000,0
|
|
20230615,161100,1063017000,526000,526000,526000,526000,0
|
|
20230615,161000,1063017000,526000,526000,526000,526000,0
|
|
20230615,160900,1063017000,526000,526000,526000,526000,0
|
|
20230615,160800,1063017000,526000,526000,526000,526000,0
|
|
20230615,160700,1063017000,526000,526000,526000,526000,0
|
|
20230615,160600,1063017000,526000,526000,526000,526000,0
|
|
20230615,160500,1063017000,526000,526000,526000,526000,0
|
|
20230615,160400,1063017000,526000,526000,526000,526000,0
|
|
20230615,160300,1063017000,526000,526000,526000,526000,0
|
|
20230615,160200,1063017000,526000,526000,526000,526000,0
|
|
20230615,160100,1063017000,526000,526000,526000,526000,0
|
|
20230615,160000,1063017000,526000,526000,526000,526000,0
|
|
20230615,155900,1063017000,526000,526000,526000,526000,0
|
|
20230615,155800,1063017000,526000,526000,526000,526000,0
|
|
20230615,155700,1063017000,526000,526000,526000,526000,10
|
|
20230615,155600,1063017000,526000,526000,526000,526000,0
|
|
20230615,155500,1063017000,526000,526000,526000,526000,0
|
|
20230615,155400,1063017000,526000,526000,526000,526000,0
|
|
20230615,155300,1063017000,526000,526000,526000,526000,0
|
|
20230615,155200,1063017000,526000,526000,526000,526000,0
|
|
20230615,155100,1063017000,526000,526000,526000,526000,0
|
|
20230615,155000,1063017000,526000,526000,526000,526000,0
|
|
20230615,154900,1063017000,526000,526000,526000,526000,0
|
|
20230615,154800,1063017000,526000,526000,526000,526000,0
|
|
20230615,154700,1063017000,526000,526000,526000,526000,0
|
|
20230615,154600,1063017000,526000,526000,526000,526000,0
|
|
20230615,154500,1063017000,526000,526000,526000,526000,0
|
|
20230615,154400,1063017000,526000,526000,526000,526000,0
|
|
20230615,154300,1063017000,526000,526000,526000,526000,0
|
|
20230615,154200,1063017000,526000,526000,526000,526000,0
|
|
20230615,154100,1063017000,526000,526000,526000,526000,0
|
|
20230615,154000,1063017000,526000,526000,526000,526000,0
|
|
20230615,153900,1063017000,526000,526000,526000,526000,0
|
|
20230615,153800,1063017000,526000,526000,526000,526000,0
|
|
20230615,153700,1063017000,526000,526000,526000,526000,0
|
|
20230615,153600,1063017000,526000,526000,526000,526000,0
|
|
20230615,153500,1063017000,526000,526000,526000,526000,0
|
|
20230615,153400,1063017000,526000,526000,526000,526000,0
|
|
20230615,153300,1063017000,526000,526000,526000,526000,0
|
|
20230615,153200,1063017000,526000,526000,526000,526000,0
|
|
20230615,153100,1063017000,526000,526000,526000,526000,0
|
|
20230615,153000,1063017000,526000,526000,526000,526000,10
|
|
20230615,152900,1057757000,528000,528000,528000,528000,0
|
|
20230615,152800,1057757000,528000,528000,528000,528000,0
|
|
20230615,152700,1057757000,528000,528000,528000,528000,0
|
|
20230615,152600,1057757000,528000,528000,528000,528000,0
|
|
20230615,152500,1057757000,528000,528000,528000,528000,0
|
|
20230615,152400,1057757000,528000,528000,528000,528000,0
|
|
20230615,152300,1057757000,528000,528000,528000,528000,0
|
|
20230615,152200,1057757000,528000,528000,528000,528000,0
|
|
20230615,152100,1057757000,528000,528000,528000,528000,0
|
|
20230615,152000,1057757000,528000,528000,528000,528000,0
|
|
20230615,151900,1057757000,528000,526000,528000,526000,2
|
|
20230615,151800,1056703000,526000,526000,526000,526000,0
|
|
20230615,151700,1056703000,526000,526000,526000,526000,7
|
|
20230615,151600,1053021000,526000,528000,528000,526000,10
|
|
20230615,151500,1047748000,527000,527000,527000,527000,0
|
|
20230615,151400,1047748000,527000,527000,527000,527000,10
|
|
20230615,151300,1042478000,526000,526000,526000,526000,0
|
|
20230615,151200,1042478000,526000,526000,526000,526000,0
|
|
20230615,151100,1042478000,526000,526000,526000,526000,0
|
|
20230615,151000,1042478000,526000,527000,528000,526000,6
|
|
20230615,150900,1039319000,527000,527000,527000,527000,0
|
|
20230615,150800,1039319000,527000,527000,527000,527000,62
|
|
20230615,150700,1006645000,527000,527000,527000,527000,31
|
|
20230615,150600,990308000,527000,527000,527000,527000,0
|
|
20230615,150500,990308000,527000,527000,527000,527000,0
|
|
20230615,150400,990308000,527000,527000,527000,527000,0
|
|
20230615,150300,990308000,527000,527000,527000,527000,3
|
|
20230615,150200,988727000,526000,526000,526000,526000,1
|
|
20230615,150100,988201000,526000,526000,526000,526000,0
|
|
20230615,150000,988201000,526000,526000,526000,526000,3
|
|
20230615,145900,986623000,526000,526000,526000,526000,0
|
|
20230615,145800,986623000,526000,526000,526000,526000,2
|
|
20230615,145700,985571000,526000,526000,526000,526000,0
|
|
20230615,145600,985571000,526000,526000,526000,526000,1
|
|
20230615,145500,985045000,526000,526000,526000,526000,0
|
|
20230615,145400,985045000,526000,526000,526000,526000,0
|
|
20230615,145300,985045000,526000,526000,526000,526000,0
|
|
20230615,145200,985045000,526000,526000,526000,526000,2
|
|
20230615,145100,983993000,526000,526000,526000,526000,0
|
|
20230615,145000,983993000,526000,526000,526000,526000,0
|
|
20230615,144900,983993000,526000,527000,527000,525000,6
|
|
20230615,144800,980838000,526000,525000,526000,525000,8
|
|
20230615,144700,976631000,526000,526000,526000,526000,0
|
|
20230615,144600,976631000,526000,526000,526000,526000,0
|
|
20230615,144500,976631000,526000,526000,526000,526000,0
|
|
20230615,144400,976631000,526000,526000,526000,526000,0
|
|
20230615,144300,976631000,526000,526000,526000,526000,0
|
|
20230615,144200,976631000,526000,526000,526000,526000,8
|
|
20230615,144100,972423000,526000,526000,526000,526000,0
|
|
20230615,144000,972423000,526000,526000,526000,526000,0
|
|
20230615,143900,972423000,526000,526000,526000,526000,0
|
|
20230615,143800,972423000,526000,526000,526000,526000,0
|
|
20230615,143700,972423000,526000,526000,526000,526000,0
|
|
20230615,143600,972423000,526000,525000,526000,525000,13
|
|
20230615,143500,965596000,525000,525000,525000,525000,2
|
|
20230615,143400,964546000,524000,524000,524000,524000,0
|
|
20230615,143300,964546000,524000,524000,524000,524000,0
|
|
20230615,143200,964546000,524000,524000,524000,524000,0
|
|
20230615,143100,964546000,524000,524000,524000,524000,0
|
|
20230615,143000,964546000,524000,524000,524000,524000,1
|
|
20230615,142900,964022000,524000,524000,524000,524000,1
|
|
20230615,142800,963498000,524000,524000,524000,524000,2
|
|
20230615,142700,962450000,524000,524000,524000,524000,1
|
|
20230615,142600,961926000,524000,524000,524000,524000,0
|
|
20230615,142500,961926000,524000,524000,524000,524000,0
|
|
20230615,142400,961926000,524000,524000,524000,524000,0
|
|
20230615,142300,961926000,524000,524000,524000,524000,3
|
|
20230615,142200,960354000,524000,524000,524000,524000,1
|
|
20230615,142100,959830000,524000,524000,524000,524000,1
|
|
20230615,142000,959306000,524000,525000,525000,524000,11
|
|
20230615,141900,953532000,524000,524000,524000,524000,0
|
|
20230615,141800,953532000,524000,524000,524000,524000,0
|
|
20230615,141700,953532000,524000,524000,524000,524000,2
|
|
20230615,141600,952484000,525000,525000,525000,525000,1
|
|
20230615,141500,951959000,524000,524000,524000,524000,1
|
|
20230615,141400,951435000,524000,524000,524000,524000,0
|
|
20230615,141300,951435000,524000,524000,524000,524000,0
|
|
20230615,141200,951435000,524000,524000,524000,524000,19
|
|
20230615,141100,941479000,525000,525000,525000,525000,0
|
|
20230615,141000,941479000,525000,525000,525000,525000,0
|
|
20230615,140900,941479000,525000,525000,525000,525000,0
|
|
20230615,140800,941479000,525000,525000,525000,525000,2
|
|
20230615,140700,940429000,524000,524000,524000,524000,0
|
|
20230615,140600,940429000,524000,524000,524000,524000,0
|
|
20230615,140500,940429000,524000,524000,524000,524000,0
|
|
20230615,140400,940429000,524000,524000,524000,524000,2
|
|
20230615,140300,939381000,524000,524000,524000,524000,1
|
|
20230615,140200,938857000,524000,524000,524000,524000,2
|
|
20230615,140100,937809000,524000,524000,524000,524000,5
|
|
20230615,140000,935189000,524000,524000,524000,524000,0
|
|
20230615,135900,935189000,524000,524000,524000,524000,0
|
|
20230615,135800,935189000,524000,524000,524000,524000,0
|
|
20230615,135700,935189000,524000,524000,524000,524000,0
|
|
20230615,135600,935189000,524000,524000,524000,524000,2
|
|
20230615,135500,934141000,524000,524000,524000,524000,1
|
|
20230615,135400,933617000,524000,524000,524000,524000,7
|
|
20230615,135300,929949000,524000,524000,524000,524000,1
|
|
20230615,135200,929425000,524000,524000,524000,524000,5
|
|
20230615,135100,926805000,524000,524000,524000,524000,6
|
|
20230615,135000,923661000,525000,525000,525000,525000,0
|
|
20230615,134900,923661000,525000,525000,525000,525000,0
|
|
20230615,134800,923661000,525000,525000,525000,525000,0
|
|
20230615,134700,923661000,525000,525000,525000,525000,0
|
|
20230615,134600,923661000,525000,525000,525000,525000,0
|
|
20230615,134500,923661000,525000,525000,525000,525000,0
|
|
20230615,134400,923661000,525000,525000,525000,525000,0
|
|
20230615,134300,923661000,525000,525000,525000,525000,0
|
|
20230615,134200,923661000,525000,525000,525000,525000,0
|
|
20230615,134100,923661000,525000,525000,525000,525000,0
|
|
20230615,134000,923661000,525000,525000,525000,525000,12
|
|
20230615,133900,917361000,525000,525000,525000,525000,0
|
|
20230615,133800,917361000,525000,525000,525000,525000,1
|
|
20230615,133700,916836000,525000,525000,525000,525000,0
|
|
20230615,133600,916836000,525000,525000,525000,525000,0
|
|
20230615,133500,916836000,525000,525000,525000,525000,2
|
|
20230615,133400,915786000,524000,524000,524000,524000,0
|
|
20230615,133300,915786000,524000,524000,524000,524000,0
|
|
20230615,133200,915786000,524000,524000,524000,524000,2
|
|
20230615,133100,914738000,524000,524000,524000,524000,0
|
|
20230615,133000,914738000,524000,524000,524000,524000,0
|
|
20230615,132900,914738000,524000,524000,524000,524000,0
|
|
20230615,132800,914738000,524000,524000,524000,524000,1
|
|
20230615,132700,914214000,524000,524000,524000,524000,0
|
|
20230615,132600,914214000,524000,524000,524000,524000,4
|
|
20230615,132500,912118000,524000,524000,524000,524000,5
|
|
20230615,132400,909498000,525000,525000,525000,525000,22
|
|
20230615,132300,897948000,525000,525000,525000,525000,1
|
|
20230615,132200,897423000,525000,525000,525000,525000,2
|
|
20230615,132100,896373000,525000,525000,525000,525000,0
|
|
20230615,132000,896373000,525000,525000,525000,525000,0
|
|
20230615,131900,896373000,525000,525000,525000,525000,0
|
|
20230615,131800,896373000,525000,525000,525000,525000,0
|
|
20230615,131700,896373000,525000,525000,525000,525000,2
|
|
20230615,131600,895323000,525000,525000,525000,525000,2
|
|
20230615,131500,894273000,525000,525000,525000,525000,1
|
|
20230615,131400,893748000,525000,525000,525000,525000,0
|
|
20230615,131300,893748000,525000,525000,525000,525000,0
|
|
20230615,131200,893748000,525000,525000,525000,525000,0
|
|
20230615,131100,893748000,525000,525000,525000,525000,1
|
|
20230615,131000,893223000,525000,525000,525000,525000,5
|
|
20230615,130900,890598000,526000,526000,526000,526000,0
|
|
20230615,130800,890598000,526000,526000,526000,526000,0
|
|
20230615,130700,890598000,526000,526000,526000,526000,0
|
|
20230615,130600,890598000,526000,526000,526000,526000,0
|
|
20230615,130500,890598000,526000,526000,526000,526000,1
|
|
20230615,130400,890072000,526000,526000,526000,526000,0
|
|
20230615,130300,890072000,526000,526000,526000,526000,10
|
|
20230615,130200,884812000,526000,526000,526000,526000,1
|
|
20230615,130100,884286000,526000,526000,526000,526000,6
|
|
20230615,130000,881130000,527000,527000,527000,527000,0
|
|
20230615,125900,881130000,527000,527000,527000,527000,0
|
|
20230615,125800,881130000,527000,527000,527000,527000,0
|
|
20230615,125700,881130000,527000,527000,527000,527000,0
|
|
20230615,125600,881130000,527000,527000,527000,527000,0
|
|
20230615,125500,881130000,527000,527000,527000,527000,0
|
|
20230615,125400,881130000,527000,527000,527000,527000,0
|
|
20230615,125300,881130000,527000,527000,527000,527000,0
|
|
20230615,125200,881130000,527000,527000,527000,527000,0
|
|
20230615,125100,881130000,527000,527000,527000,527000,0
|
|
20230615,125000,881130000,527000,527000,527000,527000,10
|
|
20230615,124900,875860000,526000,526000,526000,526000,2
|
|
20230615,124800,874808000,526000,526000,526000,526000,1
|
|
20230615,124700,874282000,526000,526000,526000,526000,0
|
|
20230615,124600,874282000,526000,526000,526000,526000,1
|
|
20230615,124500,873756000,526000,526000,526000,526000,12
|
|
20230615,124400,867444000,526000,526000,526000,526000,0
|
|
20230615,124300,867444000,526000,526000,526000,526000,0
|
|
20230615,124200,867444000,526000,526000,526000,526000,0
|
|
20230615,124100,867444000,526000,526000,526000,526000,0
|
|
20230615,124000,867444000,526000,526000,526000,526000,3
|
|
20230615,123900,865866000,526000,526000,526000,526000,0
|
|
20230615,123800,865866000,526000,526000,526000,526000,0
|
|
20230615,123700,865866000,526000,526000,526000,526000,0
|
|
20230615,123600,865866000,526000,526000,526000,526000,1
|
|
20230615,123500,865340000,526000,526000,526000,526000,0
|
|
20230615,123400,865340000,526000,526000,526000,526000,0
|
|
20230615,123300,865340000,526000,526000,526000,526000,0
|
|
20230615,123200,865340000,526000,526000,526000,526000,0
|
|
20230615,123100,865340000,526000,526000,526000,526000,0
|
|
20230615,123000,865340000,526000,526000,526000,526000,0
|
|
20230615,122900,865340000,526000,526000,526000,526000,2
|
|
20230615,122800,864288000,526000,526000,526000,526000,5
|
|
20230615,122700,861658000,527000,527000,527000,527000,0
|
|
20230615,122600,861658000,527000,527000,527000,527000,0
|
|
20230615,122500,861658000,527000,527000,527000,527000,0
|
|
20230615,122400,861658000,527000,527000,527000,527000,1
|
|
20230615,122300,861131000,527000,527000,527000,527000,0
|
|
20230615,122200,861131000,527000,527000,527000,527000,18
|
|
20230615,122100,851645000,527000,527000,527000,527000,1
|
|
20230615,122000,851118000,527000,527000,527000,527000,2
|
|
20230615,121900,850064000,527000,527000,527000,527000,0
|
|
20230615,121800,850064000,527000,527000,527000,527000,0
|
|
20230615,121700,850064000,527000,527000,527000,527000,0
|
|
20230615,121600,850064000,527000,527000,527000,527000,1
|
|
20230615,121500,849537000,527000,527000,527000,527000,1
|
|
20230615,121400,849010000,527000,527000,527000,527000,2
|
|
20230615,121300,847956000,527000,527000,527000,527000,1
|
|
20230615,121200,847429000,527000,527000,527000,527000,3
|
|
20230615,121100,845848000,527000,527000,527000,527000,0
|
|
20230615,121000,845848000,527000,527000,527000,527000,0
|
|
20230615,120900,845848000,527000,527000,527000,527000,0
|
|
20230615,120800,845848000,527000,527000,527000,527000,2
|
|
20230615,120700,844794000,527000,527000,527000,527000,0
|
|
20230615,120600,844794000,527000,527000,527000,527000,0
|
|
20230615,120500,844794000,527000,527000,527000,527000,0
|
|
20230615,120400,844794000,527000,527000,527000,527000,2
|
|
20230615,120300,843740000,527000,527000,527000,527000,1
|
|
20230615,120200,843213000,527000,527000,527000,527000,0
|
|
20230615,120100,843213000,527000,527000,527000,527000,1
|
|
20230615,120000,842686000,527000,527000,527000,527000,1
|
|
20230615,115900,842159000,527000,527000,527000,527000,1
|
|
20230615,115800,841632000,527000,527000,527000,527000,0
|
|
20230615,115700,841632000,527000,527000,527000,527000,0
|
|
20230615,115600,841632000,527000,527000,527000,527000,2
|
|
20230615,115500,840578000,527000,527000,527000,527000,0
|
|
20230615,115400,840578000,527000,527000,527000,527000,2
|
|
20230615,115300,839524000,527000,527000,527000,527000,0
|
|
20230615,115200,839524000,527000,527000,527000,527000,0
|
|
20230615,115100,839524000,527000,527000,527000,527000,3
|
|
20230615,115000,837943000,528000,528000,528000,528000,0
|
|
20230615,114900,837943000,528000,528000,528000,528000,1
|
|
20230615,114800,837415000,528000,529000,529000,528000,6
|
|
20230615,114700,834246000,530000,529000,530000,529000,11
|
|
20230615,114600,828417000,529000,528000,529000,528000,26
|
|
20230615,114500,814674000,528000,527000,528000,527000,11
|
|
20230615,114400,808867000,527000,527000,527000,527000,7
|
|
20230615,114300,805178000,527000,527000,527000,527000,10
|
|
20230615,114200,799908000,527000,527000,527000,527000,0
|
|
20230615,114100,799908000,527000,527000,527000,527000,0
|
|
20230615,114000,799908000,527000,527000,527000,527000,0
|
|
20230615,113900,799908000,527000,527000,527000,527000,0
|
|
20230615,113800,799908000,527000,527000,527000,527000,0
|
|
20230615,113700,799908000,527000,527000,527000,527000,0
|
|
20230615,113600,799908000,527000,527000,527000,527000,2
|
|
20230615,113500,798854000,527000,527000,527000,527000,0
|
|
20230615,113400,798854000,527000,527000,527000,527000,4
|
|
20230615,113300,796746000,528000,528000,528000,528000,0
|
|
20230615,113200,796746000,528000,528000,528000,528000,0
|
|
20230615,113100,796746000,528000,528000,528000,528000,0
|
|
20230615,113000,796746000,528000,528000,528000,528000,0
|
|
20230615,112900,796746000,528000,528000,528000,528000,0
|
|
20230615,112800,796746000,528000,528000,528000,528000,0
|
|
20230615,112700,796746000,528000,528000,528000,528000,0
|
|
20230615,112600,796746000,528000,528000,528000,528000,6
|
|
20230615,112500,793578000,528000,528000,528000,528000,0
|
|
20230615,112400,793578000,528000,528000,528000,528000,2
|
|
20230615,112300,792522000,528000,528000,528000,528000,3
|
|
20230615,112200,790938000,528000,528000,528000,528000,5
|
|
20230615,112100,788298000,528000,528000,528000,528000,0
|
|
20230615,112000,788298000,528000,528000,528000,528000,0
|
|
20230615,111900,788298000,528000,528000,528000,528000,0
|
|
20230615,111800,788298000,528000,528000,528000,528000,0
|
|
20230615,111700,788298000,528000,528000,528000,528000,0
|
|
20230615,111600,788298000,528000,528000,528000,528000,29
|
|
20230615,111500,772986000,528000,528000,528000,528000,10
|
|
20230615,111400,767706000,528000,528000,528000,528000,5
|
|
20230615,111300,765066000,528000,528000,528000,528000,0
|
|
20230615,111200,765066000,528000,528000,528000,528000,25
|
|
20230615,111100,751866000,528000,528000,528000,528000,1
|
|
20230615,111000,751338000,528000,528000,528000,528000,0
|
|
20230615,110900,751338000,528000,528000,528000,528000,5
|
|
20230615,110800,748698000,528000,528000,528000,528000,3
|
|
20230615,110700,747114000,528000,528000,528000,528000,1
|
|
20230615,110600,746586000,528000,528000,528000,528000,0
|
|
20230615,110500,746586000,528000,528000,528000,528000,12
|
|
20230615,110400,740250000,528000,528000,528000,528000,7
|
|
20230615,110300,736554000,529000,529000,529000,529000,10
|
|
20230615,110200,731264000,528000,528000,528000,528000,2
|
|
20230615,110100,730208000,528000,530000,530000,528000,31
|
|
20230615,110000,713820000,530000,530000,530000,530000,0
|
|
20230615,105900,713820000,530000,530000,530000,530000,0
|
|
20230615,105800,713820000,530000,530000,530000,530000,7
|
|
20230615,105700,710110000,530000,530000,530000,530000,0
|
|
20230615,105600,710110000,530000,530000,530000,530000,0
|
|
20230615,105500,710110000,530000,530000,530000,530000,0
|
|
20230615,105400,710110000,530000,530000,530000,530000,3
|
|
20230615,105300,708520000,530000,530000,530000,530000,1
|
|
20230615,105200,707990000,531000,530000,531000,530000,86
|
|
20230615,105100,662409000,529000,527000,529000,527000,18
|
|
20230615,105000,652900000,527000,527000,527000,527000,5
|
|
20230615,104900,650265000,526000,526000,526000,526000,0
|
|
20230615,104800,650265000,526000,526000,526000,526000,0
|
|
20230615,104700,650265000,526000,525000,526000,525000,16
|
|
20230615,104600,641862000,523000,523000,523000,523000,0
|
|
20230615,104500,641862000,523000,523000,523000,523000,1
|
|
20230615,104400,641339000,523000,523000,523000,523000,2
|
|
20230615,104300,640293000,523000,523000,523000,523000,0
|
|
20230615,104200,640293000,523000,523000,523000,523000,0
|
|
20230615,104100,640293000,523000,523000,523000,523000,2
|
|
20230615,104000,639247000,523000,523000,523000,523000,0
|
|
20230615,103900,639247000,523000,523000,523000,523000,0
|
|
20230615,103800,639247000,523000,523000,523000,523000,1
|
|
20230615,103700,638724000,523000,523000,523000,523000,12
|
|
20230615,103600,632448000,523000,523000,523000,523000,2
|
|
20230615,103500,631402000,523000,523000,523000,523000,24
|
|
20230615,103400,618850000,523000,524000,524000,523000,17
|
|
20230615,103300,609958000,524000,524000,524000,524000,11
|
|
20230615,103200,604194000,523000,523000,523000,523000,29
|
|
20230615,103100,589027000,523000,525000,525000,523000,14
|
|
20230615,103000,581690000,522000,527000,527000,522000,203
|
|
20230615,102900,475450000,527000,527000,527000,527000,0
|
|
20230615,102800,475450000,527000,527000,527000,527000,2
|
|
20230615,102700,474396000,527000,527000,527000,527000,1
|
|
20230615,102600,473869000,527000,527000,527000,527000,9
|
|
20230615,102500,469126000,529000,529000,529000,529000,0
|
|
20230615,102400,469126000,529000,529000,529000,529000,8
|
|
20230615,102300,464894000,529000,529000,529000,529000,4
|
|
20230615,102200,462778000,530000,530000,530000,530000,0
|
|
20230615,102100,462778000,530000,530000,530000,530000,10
|
|
20230615,102000,457478000,530000,530000,530000,530000,0
|
|
20230615,101900,457478000,530000,530000,530000,530000,0
|
|
20230615,101800,457478000,530000,530000,530000,530000,10
|
|
20230615,101700,452178000,530000,530000,530000,530000,0
|
|
20230615,101600,452178000,530000,530000,530000,530000,5
|
|
20230615,101500,449528000,529000,529000,529000,529000,9
|
|
20230615,101400,444767000,528000,527000,528000,527000,3
|
|
20230615,101300,443184000,528000,528000,528000,528000,2
|
|
20230615,101200,442128000,528000,528000,528000,528000,3
|
|
20230615,101100,440544000,528000,528000,528000,528000,0
|
|
20230615,101000,440544000,528000,528000,528000,528000,3
|
|
20230615,100900,438960000,528000,529000,529000,528000,31
|
|
20230615,100800,422591000,529000,529000,529000,529000,0
|
|
20230615,100700,422591000,529000,529000,529000,529000,1
|
|
20230615,100600,422062000,529000,529000,529000,529000,0
|
|
20230615,100500,422062000,529000,529000,529000,529000,21
|
|
20230615,100400,410953000,529000,529000,529000,529000,15
|
|
20230615,100300,403018000,529000,529000,529000,529000,0
|
|
20230615,100200,403018000,529000,529000,529000,529000,0
|
|
20230615,100100,403018000,529000,529000,529000,529000,0
|
|
20230615,100000,403018000,529000,529000,530000,529000,69
|
|
20230615,095900,366490000,528000,527000,529000,527000,118
|
|
20230615,095800,304109000,527000,527000,527000,527000,7
|
|
20230615,095700,300420000,526000,526000,526000,526000,15
|
|
20230615,095600,292530000,526000,526000,526000,526000,13
|
|
20230615,095500,285692000,525000,525000,525000,525000,42
|
|
20230615,095400,263642000,524000,524000,524000,524000,0
|
|
20230615,095300,263642000,524000,524000,524000,524000,1
|
|
20230615,095200,263118000,523000,523000,523000,523000,0
|
|
20230615,095100,263118000,523000,523000,523000,523000,3
|
|
20230615,095000,261549000,523000,523000,523000,523000,0
|
|
20230615,094900,261549000,523000,523000,523000,523000,2
|
|
20230615,094800,260503000,523000,523000,523000,523000,2
|
|
20230615,094700,259457000,523000,524000,524000,523000,26
|
|
20230615,094600,245837000,525000,525000,525000,525000,0
|
|
20230615,094500,245837000,525000,525000,525000,525000,0
|
|
20230615,094400,245837000,525000,525000,525000,525000,0
|
|
20230615,094300,245837000,525000,525000,525000,525000,0
|
|
20230615,094200,245837000,525000,525000,525000,525000,1
|
|
20230615,094100,245312000,525000,525000,525000,525000,0
|
|
20230615,094000,245312000,525000,525000,525000,525000,20
|
|
20230615,093900,234812000,527000,527000,527000,527000,0
|
|
20230615,093800,234812000,527000,526000,527000,526000,14
|
|
20230615,093700,227447000,527000,527000,527000,527000,0
|
|
20230615,093600,227447000,527000,527000,527000,527000,0
|
|
20230615,093500,227447000,527000,527000,527000,527000,0
|
|
20230615,093400,227447000,527000,527000,527000,527000,11
|
|
20230615,093300,221650000,527000,527000,527000,527000,0
|
|
20230615,093200,221650000,527000,527000,527000,527000,5
|
|
20230615,093100,219015000,527000,527000,527000,527000,4
|
|
20230615,093000,216907000,527000,527000,527000,527000,0
|
|
20230615,092900,216907000,527000,528000,528000,527000,21
|
|
20230615,092800,205835000,528000,528000,528000,528000,1
|
|
20230615,092700,205307000,528000,528000,528000,528000,3
|
|
20230615,092600,203723000,528000,528000,528000,528000,0
|
|
20230615,092500,203723000,528000,528000,528000,528000,1
|
|
20230615,092400,203195000,528000,528000,528000,528000,6
|
|
20230615,092300,200027000,528000,528000,528000,528000,1
|
|
20230615,092200,199499000,529000,529000,529000,529000,0
|
|
20230615,092100,199499000,529000,529000,529000,529000,13
|
|
20230615,092000,192622000,527000,527000,527000,527000,1
|
|
20230615,091900,192095000,527000,527000,527000,527000,1
|
|
20230615,091800,191568000,527000,527000,527000,527000,1
|
|
20230615,091700,191041000,527000,530000,530000,527000,27
|
|
20230615,091600,176744000,529000,526000,529000,526000,11
|
|
20230615,091500,170938000,526000,526000,526000,526000,0
|
|
20230615,091400,170938000,526000,528000,528000,526000,9
|
|
20230615,091300,166192000,528000,528000,528000,528000,1
|
|
20230615,091200,165664000,531000,531000,531000,531000,0
|
|
20230615,091100,165664000,531000,531000,531000,530000,23
|
|
20230615,091000,153464000,531000,528000,532000,528000,184
|
|
20230615,090900,55995000,528000,524000,528000,524000,61
|
|
20230615,090800,23918000,521000,521000,521000,521000,2
|
|
20230615,090700,22876000,520000,520000,520000,520000,0
|
|
20230615,090600,22876000,520000,520000,520000,520000,1
|
|
20230615,090500,22356000,519000,519000,519000,519000,0
|
|
20230615,090400,22356000,519000,519000,519000,519000,10
|
|
20230615,090300,17166000,520000,520000,520000,520000,3
|
|
20230615,090200,15606000,520000,520000,520000,520000,21
|
|
20230615,090100,4686000,520000,520000,520000,520000,0
|
|
20230615,090000,4686000,520000,521000,521000,520000,9
|