579 lines
32 KiB
CSV
579 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183600,564332000,510000,510000,510000,510000,21
|
|
20230620,183500,564332000,510000,510000,510000,510000,0
|
|
20230620,183400,564332000,510000,510000,510000,510000,0
|
|
20230620,183300,564332000,510000,510000,510000,510000,0
|
|
20230620,183200,564332000,510000,510000,510000,510000,0
|
|
20230620,183100,564332000,510000,510000,510000,510000,0
|
|
20230620,183000,564332000,510000,510000,510000,510000,0
|
|
20230620,182900,564332000,510000,510000,510000,510000,0
|
|
20230620,182800,564332000,510000,510000,510000,510000,0
|
|
20230620,182700,564332000,510000,510000,510000,510000,0
|
|
20230620,182600,564332000,510000,510000,510000,510000,0
|
|
20230620,182500,564332000,510000,510000,510000,510000,0
|
|
20230620,182400,564332000,510000,510000,510000,510000,0
|
|
20230620,182300,564332000,510000,510000,510000,510000,0
|
|
20230620,182200,564332000,510000,510000,510000,510000,0
|
|
20230620,182100,564332000,510000,510000,510000,510000,0
|
|
20230620,182000,564332000,510000,510000,510000,510000,0
|
|
20230620,181900,564332000,510000,510000,510000,510000,0
|
|
20230620,181800,564332000,510000,510000,510000,510000,0
|
|
20230620,181700,564332000,510000,510000,510000,510000,0
|
|
20230620,181600,564332000,510000,510000,510000,510000,0
|
|
20230620,181500,564332000,510000,510000,510000,510000,0
|
|
20230620,181400,564332000,510000,510000,510000,510000,0
|
|
20230620,181300,564332000,510000,510000,510000,510000,0
|
|
20230620,181200,564332000,510000,510000,510000,510000,0
|
|
20230620,181100,564332000,510000,510000,510000,510000,0
|
|
20230620,181000,564332000,510000,510000,510000,510000,0
|
|
20230620,180900,564332000,510000,510000,510000,510000,0
|
|
20230620,180800,564332000,510000,510000,510000,510000,0
|
|
20230620,180700,564332000,510000,510000,510000,510000,0
|
|
20230620,180600,564332000,510000,510000,510000,510000,21
|
|
20230620,180500,564332000,510000,510000,510000,510000,0
|
|
20230620,180400,564332000,510000,510000,510000,510000,0
|
|
20230620,180300,564332000,510000,510000,510000,510000,0
|
|
20230620,180200,564332000,510000,510000,510000,510000,0
|
|
20230620,180100,564332000,510000,510000,510000,510000,0
|
|
20230620,180000,564332000,510000,510000,510000,510000,0
|
|
20230620,175900,564332000,510000,510000,510000,510000,0
|
|
20230620,175800,564332000,510000,510000,510000,510000,0
|
|
20230620,175700,564332000,510000,510000,510000,510000,0
|
|
20230620,175600,564332000,510000,510000,510000,510000,0
|
|
20230620,175500,564332000,510000,510000,510000,510000,0
|
|
20230620,175400,564332000,510000,510000,510000,510000,0
|
|
20230620,175300,564332000,510000,510000,510000,510000,0
|
|
20230620,175200,564332000,510000,510000,510000,510000,0
|
|
20230620,175100,564332000,510000,510000,510000,510000,0
|
|
20230620,175000,564332000,510000,510000,510000,510000,0
|
|
20230620,174900,564332000,510000,510000,510000,510000,0
|
|
20230620,174800,564332000,510000,510000,510000,510000,0
|
|
20230620,174700,564332000,510000,510000,510000,510000,0
|
|
20230620,174600,564332000,510000,510000,510000,510000,0
|
|
20230620,174500,564332000,510000,510000,510000,510000,0
|
|
20230620,174400,564332000,510000,510000,510000,510000,0
|
|
20230620,174300,564332000,510000,510000,510000,510000,0
|
|
20230620,174200,564332000,510000,510000,510000,510000,0
|
|
20230620,174100,564332000,510000,510000,510000,510000,0
|
|
20230620,174000,564332000,510000,510000,510000,510000,0
|
|
20230620,173900,564332000,510000,510000,510000,510000,0
|
|
20230620,173800,564332000,510000,510000,510000,510000,0
|
|
20230620,173700,564332000,510000,510000,510000,510000,0
|
|
20230620,173600,564332000,510000,510000,510000,510000,21
|
|
20230620,173500,564332000,510000,510000,510000,510000,0
|
|
20230620,173400,564332000,510000,510000,510000,510000,0
|
|
20230620,173300,564332000,510000,510000,510000,510000,0
|
|
20230620,173200,564332000,510000,510000,510000,510000,0
|
|
20230620,173100,564332000,510000,510000,510000,510000,0
|
|
20230620,173000,564332000,510000,510000,510000,510000,0
|
|
20230620,172900,564332000,510000,510000,510000,510000,0
|
|
20230620,172800,564332000,510000,510000,510000,510000,0
|
|
20230620,172700,564332000,510000,510000,510000,510000,0
|
|
20230620,172600,564332000,510000,510000,510000,510000,0
|
|
20230620,172500,564332000,510000,510000,510000,510000,0
|
|
20230620,172400,564332000,510000,510000,510000,510000,0
|
|
20230620,172300,564332000,510000,510000,510000,510000,0
|
|
20230620,172200,564332000,510000,510000,510000,510000,0
|
|
20230620,172100,564332000,510000,510000,510000,510000,0
|
|
20230620,172000,564332000,510000,510000,510000,510000,0
|
|
20230620,171900,564332000,510000,510000,510000,510000,0
|
|
20230620,171800,564332000,510000,510000,510000,510000,0
|
|
20230620,171700,564332000,510000,510000,510000,510000,0
|
|
20230620,171600,564332000,510000,510000,510000,510000,0
|
|
20230620,171500,564332000,510000,510000,510000,510000,0
|
|
20230620,171400,564332000,510000,510000,510000,510000,0
|
|
20230620,171300,564332000,510000,510000,510000,510000,0
|
|
20230620,171200,564332000,510000,510000,510000,510000,0
|
|
20230620,171100,564332000,510000,510000,510000,510000,0
|
|
20230620,171000,564332000,510000,510000,510000,510000,0
|
|
20230620,170900,564332000,510000,510000,510000,510000,0
|
|
20230620,170800,564332000,510000,510000,510000,510000,0
|
|
20230620,170700,564332000,510000,510000,510000,510000,0
|
|
20230620,170600,564332000,510000,510000,510000,510000,21
|
|
20230620,170500,564332000,510000,510000,510000,510000,0
|
|
20230620,170400,564332000,510000,510000,510000,510000,0
|
|
20230620,170300,564332000,510000,510000,510000,510000,0
|
|
20230620,170200,564332000,510000,510000,510000,510000,0
|
|
20230620,170100,564332000,510000,510000,510000,510000,0
|
|
20230620,170000,564332000,510000,510000,510000,510000,0
|
|
20230620,165900,564332000,510000,510000,510000,510000,0
|
|
20230620,165800,564332000,510000,510000,510000,510000,0
|
|
20230620,165700,564332000,510000,510000,510000,510000,0
|
|
20230620,165600,564332000,510000,510000,510000,510000,0
|
|
20230620,165500,564332000,510000,510000,510000,510000,0
|
|
20230620,165400,564332000,510000,510000,510000,510000,0
|
|
20230620,165300,564332000,510000,510000,510000,510000,0
|
|
20230620,165200,564332000,510000,510000,510000,510000,0
|
|
20230620,165100,564332000,510000,510000,510000,510000,0
|
|
20230620,165000,564332000,510000,510000,510000,510000,0
|
|
20230620,164900,564332000,510000,510000,510000,510000,0
|
|
20230620,164800,564332000,510000,510000,510000,510000,0
|
|
20230620,164700,564332000,510000,510000,510000,510000,0
|
|
20230620,164600,564332000,510000,510000,510000,510000,0
|
|
20230620,164500,564332000,510000,510000,510000,510000,0
|
|
20230620,164400,564332000,510000,510000,510000,510000,0
|
|
20230620,164300,564332000,510000,510000,510000,510000,0
|
|
20230620,164200,564332000,510000,510000,510000,510000,0
|
|
20230620,164100,564332000,510000,510000,510000,510000,0
|
|
20230620,164000,564332000,510000,510000,510000,510000,0
|
|
20230620,163900,564332000,510000,510000,510000,510000,0
|
|
20230620,163800,564332000,510000,510000,510000,510000,0
|
|
20230620,163700,564332000,510000,510000,510000,510000,0
|
|
20230620,163600,564332000,510000,510000,510000,510000,21
|
|
20230620,163500,564332000,510000,510000,510000,510000,0
|
|
20230620,163400,564332000,510000,510000,510000,510000,0
|
|
20230620,163300,564332000,510000,510000,510000,510000,0
|
|
20230620,163200,564332000,510000,510000,510000,510000,0
|
|
20230620,163100,564332000,510000,510000,510000,510000,0
|
|
20230620,163000,564332000,510000,510000,510000,510000,0
|
|
20230620,162900,564332000,510000,510000,510000,510000,0
|
|
20230620,162800,564332000,510000,510000,510000,510000,0
|
|
20230620,162700,564332000,510000,510000,510000,510000,0
|
|
20230620,162600,564332000,510000,510000,510000,510000,0
|
|
20230620,162500,564332000,510000,510000,510000,510000,0
|
|
20230620,162400,564332000,510000,510000,510000,510000,0
|
|
20230620,162300,564332000,510000,510000,510000,510000,0
|
|
20230620,162200,564332000,510000,510000,510000,510000,0
|
|
20230620,162100,564332000,510000,510000,510000,510000,0
|
|
20230620,162000,564332000,510000,510000,510000,510000,0
|
|
20230620,161900,564332000,510000,510000,510000,510000,0
|
|
20230620,161800,564332000,510000,510000,510000,510000,0
|
|
20230620,161700,564332000,510000,510000,510000,510000,0
|
|
20230620,161600,564332000,510000,510000,510000,510000,0
|
|
20230620,161500,564332000,510000,510000,510000,510000,0
|
|
20230620,161400,564332000,510000,510000,510000,510000,0
|
|
20230620,161300,564332000,510000,510000,510000,510000,0
|
|
20230620,161200,564332000,510000,510000,510000,510000,0
|
|
20230620,161100,564332000,510000,510000,510000,510000,0
|
|
20230620,161000,564332000,510000,510000,510000,510000,0
|
|
20230620,160900,564332000,510000,510000,510000,510000,0
|
|
20230620,160800,564332000,510000,510000,510000,510000,0
|
|
20230620,160700,564332000,510000,510000,510000,510000,0
|
|
20230620,160600,564332000,510000,510000,510000,510000,21
|
|
20230620,160500,564332000,510000,510000,510000,510000,0
|
|
20230620,160400,564332000,510000,510000,510000,510000,0
|
|
20230620,160300,564332000,510000,510000,510000,510000,0
|
|
20230620,160200,564332000,510000,510000,510000,510000,0
|
|
20230620,160100,564332000,510000,510000,510000,510000,0
|
|
20230620,160000,564332000,510000,510000,510000,510000,0
|
|
20230620,155900,564332000,510000,510000,510000,510000,0
|
|
20230620,155800,564332000,510000,510000,510000,510000,0
|
|
20230620,155700,564332000,510000,510000,510000,510000,0
|
|
20230620,155600,564332000,510000,510000,510000,510000,0
|
|
20230620,155500,564332000,510000,510000,510000,510000,0
|
|
20230620,155400,564332000,510000,510000,510000,510000,0
|
|
20230620,155300,564332000,510000,510000,510000,510000,0
|
|
20230620,155200,564332000,510000,510000,510000,510000,0
|
|
20230620,155100,564332000,510000,510000,510000,510000,0
|
|
20230620,155000,564332000,510000,510000,510000,510000,0
|
|
20230620,154900,564332000,510000,510000,510000,510000,0
|
|
20230620,154800,564332000,510000,510000,510000,510000,0
|
|
20230620,154700,564332000,510000,510000,510000,510000,0
|
|
20230620,154600,564332000,510000,510000,510000,510000,0
|
|
20230620,154500,564332000,510000,510000,510000,510000,0
|
|
20230620,154400,564332000,510000,510000,510000,510000,0
|
|
20230620,154300,564332000,510000,510000,510000,510000,0
|
|
20230620,154200,564332000,510000,510000,510000,510000,0
|
|
20230620,154100,564332000,510000,510000,510000,510000,0
|
|
20230620,154000,564332000,510000,510000,510000,510000,0
|
|
20230620,153900,564332000,510000,510000,510000,510000,0
|
|
20230620,153800,564332000,510000,510000,510000,510000,0
|
|
20230620,153700,564332000,510000,510000,510000,510000,0
|
|
20230620,153600,564332000,510000,510000,510000,510000,21
|
|
20230620,153500,564332000,510000,510000,510000,510000,0
|
|
20230620,153400,564332000,510000,510000,510000,510000,0
|
|
20230620,153300,564332000,510000,510000,510000,510000,0
|
|
20230620,153200,564332000,510000,510000,510000,510000,0
|
|
20230620,153100,564332000,510000,510000,510000,510000,0
|
|
20230620,153000,564332000,510000,510000,510000,510000,21
|
|
20230620,152900,553622000,508000,508000,508000,508000,0
|
|
20230620,152800,553622000,508000,508000,508000,508000,0
|
|
20230620,152700,553622000,508000,508000,508000,508000,0
|
|
20230620,152600,553622000,508000,508000,508000,508000,0
|
|
20230620,152500,553622000,508000,508000,508000,508000,0
|
|
20230620,152400,553622000,508000,508000,508000,508000,0
|
|
20230620,152300,553622000,508000,508000,508000,508000,0
|
|
20230620,152200,553622000,508000,508000,508000,508000,0
|
|
20230620,152100,553622000,508000,508000,508000,508000,0
|
|
20230620,152000,553622000,508000,508000,508000,508000,0
|
|
20230620,151900,553622000,508000,508000,508000,508000,1
|
|
20230620,151800,553114000,507000,507000,507000,507000,0
|
|
20230620,151700,553114000,507000,507000,507000,507000,0
|
|
20230620,151600,553114000,507000,507000,507000,507000,3
|
|
20230620,151500,551593000,507000,507000,507000,507000,0
|
|
20230620,151400,551593000,507000,507000,507000,507000,1
|
|
20230620,151300,551086000,508000,508000,508000,508000,0
|
|
20230620,151200,551086000,508000,508000,508000,508000,1
|
|
20230620,151100,550578000,505000,505000,505000,505000,10
|
|
20230620,151000,545528000,505000,505000,505000,505000,22
|
|
20230620,150900,534418000,508000,508000,508000,508000,0
|
|
20230620,150800,534418000,508000,508000,508000,508000,0
|
|
20230620,150700,534418000,508000,508000,508000,508000,0
|
|
20230620,150600,534418000,508000,508000,508000,508000,0
|
|
20230620,150500,534418000,508000,508000,508000,508000,0
|
|
20230620,150400,534418000,508000,508000,508000,508000,0
|
|
20230620,150300,534418000,508000,508000,508000,508000,0
|
|
20230620,150200,534418000,508000,508000,508000,508000,0
|
|
20230620,150100,534418000,508000,508000,508000,508000,0
|
|
20230620,150000,534418000,508000,508000,508000,508000,0
|
|
20230620,145900,534418000,508000,508000,508000,508000,0
|
|
20230620,145800,534418000,508000,508000,508000,508000,0
|
|
20230620,145700,534418000,508000,508000,508000,508000,0
|
|
20230620,145600,534418000,508000,508000,508000,508000,0
|
|
20230620,145500,534418000,508000,508000,508000,508000,0
|
|
20230620,145400,534418000,508000,508000,508000,508000,12
|
|
20230620,145300,528322000,508000,506000,508000,506000,34
|
|
20230620,145200,511106000,506000,506000,506000,506000,2
|
|
20230620,145100,510094000,506000,506000,506000,506000,30
|
|
20230620,145000,494914000,508000,508000,508000,508000,0
|
|
20230620,144900,494914000,508000,508000,508000,508000,0
|
|
20230620,144800,494914000,508000,508000,508000,508000,0
|
|
20230620,144700,494914000,508000,508000,508000,508000,4
|
|
20230620,144600,492882000,508000,508000,508000,508000,0
|
|
20230620,144500,492882000,508000,508000,508000,508000,0
|
|
20230620,144400,492882000,508000,508000,508000,508000,0
|
|
20230620,144300,492882000,508000,508000,508000,508000,0
|
|
20230620,144200,492882000,508000,508000,508000,508000,1
|
|
20230620,144100,492374000,507000,507000,507000,507000,0
|
|
20230620,144000,492374000,507000,507000,507000,507000,0
|
|
20230620,143900,492374000,507000,507000,507000,507000,0
|
|
20230620,143800,492374000,507000,507000,507000,507000,0
|
|
20230620,143700,492374000,507000,507000,507000,507000,0
|
|
20230620,143600,492374000,507000,507000,507000,507000,0
|
|
20230620,143500,492374000,507000,507000,507000,507000,0
|
|
20230620,143400,492374000,507000,507000,507000,507000,2
|
|
20230620,143300,491360000,507000,507000,507000,507000,15
|
|
20230620,143200,483755000,507000,507000,507000,507000,0
|
|
20230620,143100,483755000,507000,507000,507000,507000,0
|
|
20230620,143000,483755000,507000,507000,507000,507000,0
|
|
20230620,142900,483755000,507000,507000,507000,507000,0
|
|
20230620,142800,483755000,507000,507000,507000,507000,0
|
|
20230620,142700,483755000,507000,507000,507000,507000,0
|
|
20230620,142600,483755000,507000,507000,507000,507000,0
|
|
20230620,142500,483755000,507000,507000,507000,507000,0
|
|
20230620,142400,483755000,507000,507000,507000,507000,0
|
|
20230620,142300,483755000,507000,507000,507000,507000,0
|
|
20230620,142200,483755000,507000,507000,507000,507000,0
|
|
20230620,142100,483755000,507000,507000,507000,507000,0
|
|
20230620,142000,483755000,507000,507000,507000,507000,0
|
|
20230620,141900,483755000,507000,507000,507000,507000,0
|
|
20230620,141800,483755000,507000,507000,507000,507000,0
|
|
20230620,141700,483755000,507000,507000,507000,507000,5
|
|
20230620,141600,481220000,507000,507000,507000,507000,0
|
|
20230620,141500,481220000,507000,507000,507000,507000,2
|
|
20230620,141400,480206000,507000,507000,507000,507000,0
|
|
20230620,141300,480206000,507000,507000,507000,507000,1
|
|
20230620,141200,479699000,506000,506000,506000,506000,0
|
|
20230620,141100,479699000,506000,506000,506000,506000,2
|
|
20230620,141000,478687000,507000,507000,507000,507000,0
|
|
20230620,140900,478687000,507000,507000,507000,507000,0
|
|
20230620,140800,478687000,507000,507000,507000,507000,0
|
|
20230620,140700,478687000,507000,507000,507000,507000,2
|
|
20230620,140600,477673000,506000,506000,506000,506000,0
|
|
20230620,140500,477673000,506000,506000,506000,506000,0
|
|
20230620,140400,477673000,506000,506000,506000,506000,0
|
|
20230620,140300,477673000,506000,506000,506000,506000,1
|
|
20230620,140200,477167000,505000,505000,505000,505000,0
|
|
20230620,140100,477167000,505000,505000,505000,505000,0
|
|
20230620,140000,477167000,505000,505000,505000,505000,0
|
|
20230620,135900,477167000,505000,505000,505000,505000,0
|
|
20230620,135800,477167000,505000,505000,505000,505000,0
|
|
20230620,135700,477167000,505000,505000,505000,505000,0
|
|
20230620,135600,477167000,505000,505000,505000,505000,12
|
|
20230620,135500,471107000,505000,505000,505000,505000,0
|
|
20230620,135400,471107000,505000,506000,506000,505000,12
|
|
20230620,135300,465042000,507000,507000,507000,507000,0
|
|
20230620,135200,465042000,507000,507000,507000,507000,0
|
|
20230620,135100,465042000,507000,507000,507000,507000,12
|
|
20230620,135000,458958000,507000,507000,507000,507000,8
|
|
20230620,134900,454902000,506000,506000,506000,506000,0
|
|
20230620,134800,454902000,506000,506000,506000,506000,0
|
|
20230620,134700,454902000,506000,507000,507000,506000,4
|
|
20230620,134600,452877000,507000,507000,507000,507000,0
|
|
20230620,134500,452877000,507000,507000,507000,507000,0
|
|
20230620,134400,452877000,507000,507000,507000,507000,1
|
|
20230620,134300,452370000,507000,507000,507000,507000,4
|
|
20230620,134200,450342000,507000,507000,507000,507000,0
|
|
20230620,134100,450342000,507000,507000,507000,507000,0
|
|
20230620,134000,450342000,507000,507000,507000,507000,0
|
|
20230620,133900,450342000,507000,507000,507000,507000,0
|
|
20230620,133800,450342000,507000,507000,507000,507000,0
|
|
20230620,133700,450342000,507000,507000,507000,507000,0
|
|
20230620,133600,450342000,507000,507000,507000,507000,0
|
|
20230620,133500,450342000,507000,507000,507000,507000,0
|
|
20230620,133400,450342000,507000,507000,507000,507000,0
|
|
20230620,133300,450342000,507000,507000,507000,507000,6
|
|
20230620,133200,447300000,506000,506000,506000,506000,1
|
|
20230620,133100,446794000,506000,506000,506000,506000,0
|
|
20230620,133000,446794000,506000,506000,506000,506000,15
|
|
20230620,132900,439204000,508000,508000,508000,508000,0
|
|
20230620,132800,439204000,508000,508000,508000,508000,0
|
|
20230620,132700,439204000,508000,508000,508000,508000,0
|
|
20230620,132600,439204000,508000,508000,508000,508000,0
|
|
20230620,132500,439204000,508000,508000,508000,508000,0
|
|
20230620,132400,439204000,508000,508000,508000,508000,0
|
|
20230620,132300,439204000,508000,508000,508000,508000,2
|
|
20230620,132200,438188000,507000,507000,507000,507000,26
|
|
20230620,132100,425006000,508000,508000,508000,508000,0
|
|
20230620,132000,425006000,508000,508000,508000,508000,0
|
|
20230620,131900,425006000,508000,508000,508000,508000,0
|
|
20230620,131800,425006000,508000,508000,508000,508000,0
|
|
20230620,131700,425006000,508000,508000,508000,508000,0
|
|
20230620,131600,425006000,508000,508000,508000,508000,0
|
|
20230620,131500,425006000,508000,508000,508000,508000,0
|
|
20230620,131400,425006000,508000,508000,508000,508000,0
|
|
20230620,131300,425006000,508000,508000,508000,508000,0
|
|
20230620,131200,425006000,508000,508000,508000,508000,0
|
|
20230620,131100,425006000,508000,508000,508000,508000,0
|
|
20230620,131000,425006000,508000,508000,508000,508000,0
|
|
20230620,130900,425006000,508000,508000,508000,508000,0
|
|
20230620,130800,425006000,508000,508000,508000,508000,9
|
|
20230620,130700,420434000,508000,508000,508000,508000,0
|
|
20230620,130600,420434000,508000,508000,508000,508000,0
|
|
20230620,130500,420434000,508000,508000,508000,508000,0
|
|
20230620,130400,420434000,508000,508000,508000,508000,0
|
|
20230620,130300,420434000,508000,508000,508000,508000,0
|
|
20230620,130200,420434000,508000,506000,508000,506000,13
|
|
20230620,130100,413850000,506000,506000,506000,506000,0
|
|
20230620,130000,413850000,506000,506000,506000,506000,1
|
|
20230620,125900,413344000,505000,505000,505000,505000,0
|
|
20230620,125800,413344000,505000,505000,505000,505000,9
|
|
20230620,125700,408799000,505000,505000,505000,505000,0
|
|
20230620,125600,408799000,505000,505000,505000,505000,0
|
|
20230620,125500,408799000,505000,505000,505000,505000,0
|
|
20230620,125400,408799000,505000,505000,505000,505000,5
|
|
20230620,125300,406274000,504000,504000,504000,504000,0
|
|
20230620,125200,406274000,504000,504000,504000,504000,0
|
|
20230620,125100,406274000,504000,504000,504000,504000,1
|
|
20230620,125000,405770000,503000,503000,503000,503000,0
|
|
20230620,124900,405770000,503000,503000,503000,503000,18
|
|
20230620,124800,396716000,504000,504000,504000,504000,0
|
|
20230620,124700,396716000,504000,504000,504000,504000,0
|
|
20230620,124600,396716000,504000,504000,504000,504000,0
|
|
20230620,124500,396716000,504000,504000,504000,504000,0
|
|
20230620,124400,396716000,504000,504000,504000,504000,1
|
|
20230620,124300,396212000,503000,503000,503000,503000,0
|
|
20230620,124200,396212000,503000,503000,503000,503000,0
|
|
20230620,124100,396212000,503000,503000,503000,503000,0
|
|
20230620,124000,396212000,503000,503000,503000,503000,0
|
|
20230620,123900,396212000,503000,503000,503000,503000,0
|
|
20230620,123800,396212000,503000,503000,503000,503000,3
|
|
20230620,123700,394703000,504000,504000,504000,504000,0
|
|
20230620,123600,394703000,504000,504000,504000,504000,1
|
|
20230620,123500,394199000,503000,503000,503000,503000,0
|
|
20230620,123400,394199000,503000,503000,503000,503000,2
|
|
20230620,123300,393193000,505000,505000,505000,505000,0
|
|
20230620,123200,393193000,505000,505000,505000,505000,0
|
|
20230620,123100,393193000,505000,505000,505000,505000,0
|
|
20230620,123000,393193000,505000,505000,505000,505000,3
|
|
20230620,122900,391678000,505000,505000,505000,505000,0
|
|
20230620,122800,391678000,505000,505000,505000,505000,0
|
|
20230620,122700,391678000,505000,505000,505000,505000,8
|
|
20230620,122600,387638000,503000,503000,503000,503000,0
|
|
20230620,122500,387638000,503000,503000,503000,503000,4
|
|
20230620,122400,385626000,502000,506000,506000,502000,90
|
|
20230620,122300,340382000,509000,509000,509000,509000,0
|
|
20230620,122200,340382000,509000,509000,509000,509000,0
|
|
20230620,122100,340382000,509000,509000,509000,509000,3
|
|
20230620,122000,338855000,509000,509000,509000,509000,0
|
|
20230620,121900,338855000,509000,509000,509000,509000,0
|
|
20230620,121800,338855000,509000,509000,509000,509000,1
|
|
20230620,121700,338346000,509000,509000,509000,509000,0
|
|
20230620,121600,338346000,509000,509000,509000,509000,0
|
|
20230620,121500,338346000,509000,509000,509000,509000,0
|
|
20230620,121400,338346000,509000,509000,509000,509000,0
|
|
20230620,121300,338346000,509000,509000,509000,509000,0
|
|
20230620,121200,338346000,509000,508000,509000,508000,23
|
|
20230620,121100,326661000,506000,506000,506000,506000,0
|
|
20230620,121000,326661000,506000,506000,506000,506000,0
|
|
20230620,120900,326661000,506000,506000,506000,506000,0
|
|
20230620,120800,326661000,506000,506000,506000,506000,0
|
|
20230620,120700,326661000,506000,506000,506000,506000,0
|
|
20230620,120600,326661000,506000,506000,506000,506000,0
|
|
20230620,120500,326661000,506000,506000,506000,506000,0
|
|
20230620,120400,326661000,506000,506000,506000,506000,0
|
|
20230620,120300,326661000,506000,506000,506000,506000,0
|
|
20230620,120200,326661000,506000,506000,506000,506000,0
|
|
20230620,120100,326661000,506000,506000,506000,506000,0
|
|
20230620,120000,326661000,506000,506000,506000,506000,0
|
|
20230620,115900,326661000,506000,506000,506000,506000,1
|
|
20230620,115800,326155000,506000,506000,506000,506000,0
|
|
20230620,115700,326155000,506000,506000,506000,506000,1
|
|
20230620,115600,325649000,506000,506000,506000,506000,0
|
|
20230620,115500,325649000,506000,506000,506000,506000,1
|
|
20230620,115400,325143000,504000,504000,504000,504000,0
|
|
20230620,115300,325143000,504000,504000,504000,504000,1
|
|
20230620,115200,324639000,504000,504000,504000,504000,16
|
|
20230620,115100,316575000,504000,504000,504000,504000,1
|
|
20230620,115000,316071000,508000,508000,508000,508000,0
|
|
20230620,114900,316071000,508000,508000,508000,508000,0
|
|
20230620,114800,316071000,508000,508000,508000,508000,0
|
|
20230620,114700,316071000,508000,508000,508000,508000,0
|
|
20230620,114600,316071000,508000,508000,508000,508000,1
|
|
20230620,114500,315563000,505000,505000,505000,505000,0
|
|
20230620,114400,315563000,505000,505000,505000,505000,0
|
|
20230620,114300,315563000,505000,505000,505000,505000,2
|
|
20230620,114200,314553000,505000,505000,505000,505000,9
|
|
20230620,114100,310008000,505000,505000,505000,505000,0
|
|
20230620,114000,310008000,505000,507000,507000,505000,4
|
|
20230620,113900,307986000,507000,507000,507000,507000,0
|
|
20230620,113800,307986000,507000,507000,507000,507000,5
|
|
20230620,113700,305451000,507000,507000,507000,507000,0
|
|
20230620,113600,305451000,507000,507000,507000,507000,1
|
|
20230620,113500,304944000,505000,505000,505000,505000,0
|
|
20230620,113400,304944000,505000,505000,505000,505000,0
|
|
20230620,113300,304944000,505000,505000,505000,505000,1
|
|
20230620,113200,304439000,507000,507000,507000,507000,0
|
|
20230620,113100,304439000,507000,507000,507000,507000,0
|
|
20230620,113000,304439000,507000,507000,507000,507000,0
|
|
20230620,112900,304439000,507000,507000,507000,507000,0
|
|
20230620,112800,304439000,507000,507000,507000,507000,1
|
|
20230620,112700,303932000,505000,505000,505000,505000,0
|
|
20230620,112600,303932000,505000,505000,505000,505000,0
|
|
20230620,112500,303932000,505000,505000,505000,505000,0
|
|
20230620,112400,303932000,505000,505000,505000,505000,1
|
|
20230620,112300,303427000,505000,505000,505000,505000,0
|
|
20230620,112200,303427000,505000,505000,505000,505000,0
|
|
20230620,112100,303427000,505000,505000,505000,505000,0
|
|
20230620,112000,303427000,505000,506000,506000,505000,2
|
|
20230620,111900,302416000,506000,506000,506000,506000,0
|
|
20230620,111800,302416000,506000,506000,506000,506000,0
|
|
20230620,111700,302416000,506000,506000,506000,506000,7
|
|
20230620,111600,298874000,506000,506000,506000,506000,0
|
|
20230620,111500,298874000,506000,506000,506000,506000,1
|
|
20230620,111400,298368000,506000,506000,506000,506000,0
|
|
20230620,111300,298368000,506000,506000,506000,506000,0
|
|
20230620,111200,298368000,506000,506000,506000,506000,0
|
|
20230620,111100,298368000,506000,506000,506000,506000,0
|
|
20230620,111000,298368000,506000,506000,506000,506000,0
|
|
20230620,110900,298368000,506000,506000,506000,506000,0
|
|
20230620,110800,298368000,506000,506000,506000,506000,0
|
|
20230620,110700,298368000,506000,506000,506000,506000,0
|
|
20230620,110600,298368000,506000,506000,506000,506000,13
|
|
20230620,110500,291790000,506000,506000,506000,506000,0
|
|
20230620,110400,291790000,506000,506000,506000,506000,0
|
|
20230620,110300,291790000,506000,506000,506000,506000,0
|
|
20230620,110200,291790000,506000,506000,506000,506000,1
|
|
20230620,110100,291284000,505000,505000,505000,505000,0
|
|
20230620,110000,291284000,505000,505000,505000,505000,1
|
|
20230620,105900,290779000,505000,505000,505000,505000,0
|
|
20230620,105800,290779000,505000,505000,505000,505000,0
|
|
20230620,105700,290779000,505000,505000,505000,505000,1
|
|
20230620,105600,290274000,506000,506000,506000,506000,1
|
|
20230620,105500,289768000,506000,506000,506000,506000,0
|
|
20230620,105400,289768000,506000,506000,506000,506000,3
|
|
20230620,105300,288250000,506000,506000,506000,506000,0
|
|
20230620,105200,288250000,506000,506000,506000,506000,0
|
|
20230620,105100,288250000,506000,506000,506000,506000,0
|
|
20230620,105000,288250000,506000,506000,506000,506000,1
|
|
20230620,104900,287744000,506000,506000,506000,506000,0
|
|
20230620,104800,287744000,506000,506000,506000,506000,6
|
|
20230620,104700,284708000,506000,506000,506000,506000,3
|
|
20230620,104600,283190000,506000,506000,506000,506000,0
|
|
20230620,104500,283190000,506000,506000,506000,506000,1
|
|
20230620,104400,282684000,506000,506000,506000,506000,0
|
|
20230620,104300,282684000,506000,506000,506000,506000,0
|
|
20230620,104200,282684000,506000,506000,506000,506000,0
|
|
20230620,104100,282684000,506000,506000,506000,506000,1
|
|
20230620,104000,282178000,506000,505000,506000,505000,4
|
|
20230620,103900,280157000,503000,504000,505000,503000,11
|
|
20230620,103800,274606000,505000,505000,505000,505000,0
|
|
20230620,103700,274606000,505000,505000,505000,505000,0
|
|
20230620,103600,274606000,505000,505000,505000,505000,1
|
|
20230620,103500,274101000,505000,505000,505000,505000,2
|
|
20230620,103400,273091000,505000,505000,505000,505000,0
|
|
20230620,103300,273091000,505000,505000,505000,505000,0
|
|
20230620,103200,273091000,505000,505000,505000,505000,0
|
|
20230620,103100,273091000,505000,505000,505000,505000,6
|
|
20230620,103000,270061000,505000,505000,505000,505000,1
|
|
20230620,102900,269556000,506000,506000,506000,506000,0
|
|
20230620,102800,269556000,506000,506000,506000,506000,0
|
|
20230620,102700,269556000,506000,506000,506000,506000,0
|
|
20230620,102600,269556000,506000,506000,506000,506000,0
|
|
20230620,102500,269556000,506000,506000,506000,506000,0
|
|
20230620,102400,269556000,506000,506000,506000,506000,0
|
|
20230620,102300,269556000,506000,505000,506000,505000,3
|
|
20230620,102200,268039000,504000,504000,504000,504000,0
|
|
20230620,102100,268039000,504000,504000,504000,504000,1
|
|
20230620,102000,267535000,505000,505000,505000,505000,0
|
|
20230620,101900,267535000,505000,505000,505000,505000,2
|
|
20230620,101800,266525000,502000,504000,504000,502000,82
|
|
20230620,101700,225311000,504000,505000,505000,504000,42
|
|
20230620,101600,204137000,505000,505000,505000,505000,0
|
|
20230620,101500,204137000,505000,505000,505000,505000,0
|
|
20230620,101400,204137000,505000,505000,505000,505000,0
|
|
20230620,101300,204137000,505000,505000,505000,505000,0
|
|
20230620,101200,204137000,505000,506000,506000,505000,33
|
|
20230620,101100,187464000,509000,509000,509000,509000,0
|
|
20230620,101000,187464000,509000,509000,509000,509000,2
|
|
20230620,100900,186446000,509000,509000,509000,509000,4
|
|
20230620,100800,184410000,508000,508000,508000,508000,0
|
|
20230620,100700,184410000,508000,508000,508000,508000,0
|
|
20230620,100600,184410000,508000,508000,508000,508000,0
|
|
20230620,100500,184410000,508000,508000,508000,508000,0
|
|
20230620,100400,184410000,508000,508000,508000,508000,2
|
|
20230620,100300,183394000,509000,509000,509000,506000,18
|
|
20230620,100200,174238000,509000,509000,509000,509000,0
|
|
20230620,100100,174238000,509000,509000,509000,509000,0
|
|
20230620,100000,174238000,509000,509000,509000,509000,1
|
|
20230620,095900,173729000,508000,508000,508000,508000,0
|
|
20230620,095800,173729000,508000,508000,508000,508000,6
|
|
20230620,095700,170681000,508000,508000,508000,508000,2
|
|
20230620,095600,169665000,505000,505000,505000,505000,0
|
|
20230620,095500,169665000,505000,505000,505000,505000,0
|
|
20230620,095400,169665000,505000,508000,508000,505000,2
|
|
20230620,095300,168652000,506000,506000,506000,506000,1
|
|
20230620,095200,168146000,506000,506000,506000,506000,8
|
|
20230620,095100,164098000,505000,505000,505000,505000,0
|
|
20230620,095000,164098000,505000,505000,505000,505000,2
|
|
20230620,094900,163088000,504000,504000,504000,504000,0
|
|
20230620,094800,163088000,504000,504000,504000,504000,0
|
|
20230620,094700,163088000,504000,504000,504000,504000,0
|
|
20230620,094600,163088000,504000,504000,504000,504000,0
|
|
20230620,094500,163088000,504000,504000,504000,504000,1
|
|
20230620,094400,162584000,505000,505000,505000,505000,5
|
|
20230620,094300,160059000,505000,505000,505000,505000,0
|
|
20230620,094200,160059000,505000,505000,505000,505000,1
|
|
20230620,094100,159554000,505000,505000,505000,505000,0
|
|
20230620,094000,159554000,505000,505000,505000,505000,0
|
|
20230620,093900,159554000,505000,505000,505000,505000,0
|
|
20230620,093800,159554000,505000,505000,505000,505000,2
|
|
20230620,093700,158544000,503000,503000,503000,503000,1
|
|
20230620,093600,158041000,503000,504000,504000,503000,3
|
|
20230620,093500,156530000,504000,505000,505000,504000,18
|
|
20230620,093400,147446000,503000,503000,503000,503000,0
|
|
20230620,093300,147446000,503000,503000,503000,503000,24
|
|
20230620,093200,135374000,505000,505000,505000,505000,0
|
|
20230620,093100,135374000,505000,505000,505000,505000,19
|
|
20230620,093000,125779000,504000,504000,504000,504000,0
|
|
20230620,092900,125779000,504000,504000,504000,504000,6
|
|
20230620,092800,122755000,502000,501000,502000,501000,4
|
|
20230620,092700,120749000,502000,504000,504000,502000,62
|
|
20230620,092600,89572000,504000,504000,504000,504000,5
|
|
20230620,092500,87052000,505000,504000,505000,503000,38
|
|
20230620,092400,67897000,504000,506000,506000,504000,25
|
|
20230620,092300,55271000,506000,506000,506000,506000,32
|
|
20230620,092200,39079000,505000,507000,507000,505000,32
|
|
20230620,092100,22878000,507000,507000,507000,507000,0
|
|
20230620,092000,22878000,507000,507000,507000,507000,0
|
|
20230620,091900,22878000,507000,507000,507000,507000,0
|
|
20230620,091800,22878000,507000,507000,507000,507000,1
|
|
20230620,091700,22371000,508000,508000,508000,508000,1
|
|
20230620,091600,21863000,508000,508000,508000,507000,10
|
|
20230620,091500,16784000,508000,509000,509000,508000,14
|
|
20230620,091400,9664000,509000,509000,509000,509000,0
|
|
20230620,091300,9664000,509000,509000,509000,509000,0
|
|
20230620,091200,9664000,509000,509000,509000,509000,0
|
|
20230620,091100,9664000,509000,509000,509000,509000,0
|
|
20230620,091000,9664000,509000,509000,509000,509000,0
|
|
20230620,090900,9664000,509000,509000,509000,509000,1
|
|
20230620,090800,9155000,509000,509000,509000,509000,0
|
|
20230620,090700,9155000,509000,512000,512000,509000,5
|
|
20230620,090600,6604000,512000,512000,512000,512000,0
|
|
20230620,090500,6604000,512000,512000,512000,512000,0
|
|
20230620,090400,6604000,512000,512000,512000,512000,0
|
|
20230620,090300,6604000,512000,512000,512000,512000,0
|
|
20230620,090200,6604000,512000,512000,512000,512000,1
|
|
20230620,090100,6092000,504000,504000,504000,504000,0
|
|
20230620,090000,6092000,504000,508000,508000,504000,12
|