620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191700,468253000,510000,510000,510000,510000,123
|
|
20230622,191600,468253000,510000,510000,510000,510000,0
|
|
20230622,191500,468253000,510000,510000,510000,510000,0
|
|
20230622,191400,468253000,510000,510000,510000,510000,0
|
|
20230622,191300,468253000,510000,510000,510000,510000,0
|
|
20230622,191200,468253000,510000,510000,510000,510000,0
|
|
20230622,191100,468253000,510000,510000,510000,510000,0
|
|
20230622,191000,468253000,510000,510000,510000,510000,0
|
|
20230622,190900,468253000,510000,510000,510000,510000,0
|
|
20230622,190800,468253000,510000,510000,510000,510000,0
|
|
20230622,190700,468253000,510000,510000,510000,510000,0
|
|
20230622,190600,468253000,510000,510000,510000,510000,0
|
|
20230622,190500,468253000,510000,510000,510000,510000,0
|
|
20230622,190400,468253000,510000,510000,510000,510000,0
|
|
20230622,190300,468253000,510000,510000,510000,510000,0
|
|
20230622,190200,468253000,510000,510000,510000,510000,0
|
|
20230622,190100,468253000,510000,510000,510000,510000,0
|
|
20230622,190000,468253000,510000,510000,510000,510000,0
|
|
20230622,185900,468253000,510000,510000,510000,510000,0
|
|
20230622,185800,468253000,510000,510000,510000,510000,0
|
|
20230622,185700,468253000,510000,510000,510000,510000,0
|
|
20230622,185600,468253000,510000,510000,510000,510000,0
|
|
20230622,185500,468253000,510000,510000,510000,510000,0
|
|
20230622,185400,468253000,510000,510000,510000,510000,0
|
|
20230622,185300,468253000,510000,510000,510000,510000,0
|
|
20230622,185200,468253000,510000,510000,510000,510000,0
|
|
20230622,185100,468253000,510000,510000,510000,510000,0
|
|
20230622,185000,468253000,510000,510000,510000,510000,0
|
|
20230622,184900,468253000,510000,510000,510000,510000,0
|
|
20230622,184800,468253000,510000,510000,510000,510000,0
|
|
20230622,184700,468253000,510000,510000,510000,510000,123
|
|
20230622,184600,468253000,510000,510000,510000,510000,0
|
|
20230622,184500,468253000,510000,510000,510000,510000,0
|
|
20230622,184400,468253000,510000,510000,510000,510000,0
|
|
20230622,184300,468253000,510000,510000,510000,510000,0
|
|
20230622,184200,468253000,510000,510000,510000,510000,0
|
|
20230622,184100,468253000,510000,510000,510000,510000,0
|
|
20230622,184000,468253000,510000,510000,510000,510000,0
|
|
20230622,183900,468253000,510000,510000,510000,510000,0
|
|
20230622,183800,468253000,510000,510000,510000,510000,0
|
|
20230622,183700,468253000,510000,510000,510000,510000,0
|
|
20230622,183600,468253000,510000,510000,510000,510000,0
|
|
20230622,183500,468253000,510000,510000,510000,510000,0
|
|
20230622,183400,468253000,510000,510000,510000,510000,0
|
|
20230622,183300,468253000,510000,510000,510000,510000,0
|
|
20230622,183200,468253000,510000,510000,510000,510000,0
|
|
20230622,183100,468253000,510000,510000,510000,510000,0
|
|
20230622,183000,468253000,510000,510000,510000,510000,0
|
|
20230622,182900,468253000,510000,510000,510000,510000,0
|
|
20230622,182800,468253000,510000,510000,510000,510000,0
|
|
20230622,182700,468253000,510000,510000,510000,510000,0
|
|
20230622,182600,468253000,510000,510000,510000,510000,0
|
|
20230622,182500,468253000,510000,510000,510000,510000,0
|
|
20230622,182400,468253000,510000,510000,510000,510000,0
|
|
20230622,182300,468253000,510000,510000,510000,510000,0
|
|
20230622,182200,468253000,510000,510000,510000,510000,0
|
|
20230622,182100,468253000,510000,510000,510000,510000,0
|
|
20230622,182000,468253000,510000,510000,510000,510000,0
|
|
20230622,181900,468253000,510000,510000,510000,510000,0
|
|
20230622,181800,468253000,510000,510000,510000,510000,0
|
|
20230622,181700,468253000,510000,510000,510000,510000,123
|
|
20230622,181600,468253000,510000,510000,510000,510000,0
|
|
20230622,181500,468253000,510000,510000,510000,510000,0
|
|
20230622,181400,468253000,510000,510000,510000,510000,0
|
|
20230622,181300,468253000,510000,510000,510000,510000,0
|
|
20230622,181200,468253000,510000,510000,510000,510000,0
|
|
20230622,181100,468253000,510000,510000,510000,510000,0
|
|
20230622,181000,468253000,510000,510000,510000,510000,0
|
|
20230622,180900,468253000,510000,510000,510000,510000,0
|
|
20230622,180800,468253000,510000,510000,510000,510000,0
|
|
20230622,180700,468253000,510000,510000,510000,510000,0
|
|
20230622,180600,468253000,510000,510000,510000,510000,0
|
|
20230622,180500,468253000,510000,510000,510000,510000,0
|
|
20230622,180400,468253000,510000,510000,510000,510000,0
|
|
20230622,180300,468253000,510000,510000,510000,510000,0
|
|
20230622,180200,468253000,510000,510000,510000,510000,0
|
|
20230622,180100,468253000,510000,510000,510000,510000,0
|
|
20230622,180000,468253000,510000,510000,510000,510000,0
|
|
20230622,175900,468253000,510000,510000,510000,510000,0
|
|
20230622,175800,468253000,510000,510000,510000,510000,0
|
|
20230622,175700,468253000,510000,510000,510000,510000,0
|
|
20230622,175600,468253000,510000,510000,510000,510000,0
|
|
20230622,175500,468253000,510000,510000,510000,510000,0
|
|
20230622,175400,468253000,510000,510000,510000,510000,0
|
|
20230622,175300,468253000,510000,510000,510000,510000,0
|
|
20230622,175200,468253000,510000,510000,510000,510000,0
|
|
20230622,175100,468253000,510000,510000,510000,510000,0
|
|
20230622,175000,468253000,510000,510000,510000,510000,0
|
|
20230622,174900,468253000,510000,510000,510000,510000,0
|
|
20230622,174800,468253000,510000,510000,510000,510000,0
|
|
20230622,174700,468253000,510000,510000,510000,510000,123
|
|
20230622,174600,468253000,510000,510000,510000,510000,0
|
|
20230622,174500,468253000,510000,510000,510000,510000,0
|
|
20230622,174400,468253000,510000,510000,510000,510000,0
|
|
20230622,174300,468253000,510000,510000,510000,510000,0
|
|
20230622,174200,468253000,510000,510000,510000,510000,0
|
|
20230622,174100,468253000,510000,510000,510000,510000,0
|
|
20230622,174000,468253000,510000,510000,510000,510000,0
|
|
20230622,173900,468253000,510000,510000,510000,510000,0
|
|
20230622,173800,468253000,510000,510000,510000,510000,0
|
|
20230622,173700,468253000,510000,510000,510000,510000,0
|
|
20230622,173600,468253000,510000,510000,510000,510000,0
|
|
20230622,173500,468253000,510000,510000,510000,510000,0
|
|
20230622,173400,468253000,510000,510000,510000,510000,0
|
|
20230622,173300,468253000,510000,510000,510000,510000,0
|
|
20230622,173200,468253000,510000,510000,510000,510000,0
|
|
20230622,173100,468253000,510000,510000,510000,510000,0
|
|
20230622,173000,468253000,510000,510000,510000,510000,0
|
|
20230622,172900,468253000,510000,510000,510000,510000,0
|
|
20230622,172800,468253000,510000,510000,510000,510000,0
|
|
20230622,172700,468253000,510000,510000,510000,510000,0
|
|
20230622,172600,468253000,510000,510000,510000,510000,0
|
|
20230622,172500,468253000,510000,510000,510000,510000,0
|
|
20230622,172400,468253000,510000,510000,510000,510000,0
|
|
20230622,172300,468253000,510000,510000,510000,510000,0
|
|
20230622,172200,468253000,510000,510000,510000,510000,0
|
|
20230622,172100,468253000,510000,510000,510000,510000,0
|
|
20230622,172000,468253000,510000,510000,510000,510000,0
|
|
20230622,171900,468253000,510000,510000,510000,510000,0
|
|
20230622,171800,468253000,510000,510000,510000,510000,0
|
|
20230622,171700,468253000,510000,510000,510000,510000,123
|
|
20230622,171600,468253000,510000,510000,510000,510000,0
|
|
20230622,171500,468253000,510000,510000,510000,510000,0
|
|
20230622,171400,468253000,510000,510000,510000,510000,0
|
|
20230622,171300,468253000,510000,510000,510000,510000,0
|
|
20230622,171200,468253000,510000,510000,510000,510000,0
|
|
20230622,171100,468253000,510000,510000,510000,510000,0
|
|
20230622,171000,468253000,510000,510000,510000,510000,0
|
|
20230622,170900,468253000,510000,510000,510000,510000,0
|
|
20230622,170800,468253000,510000,510000,510000,510000,0
|
|
20230622,170700,468253000,510000,510000,510000,510000,0
|
|
20230622,170600,468253000,510000,510000,510000,510000,0
|
|
20230622,170500,468253000,510000,510000,510000,510000,0
|
|
20230622,170400,468253000,510000,510000,510000,510000,0
|
|
20230622,170300,468253000,510000,510000,510000,510000,0
|
|
20230622,170200,468253000,510000,510000,510000,510000,0
|
|
20230622,170100,468253000,510000,510000,510000,510000,0
|
|
20230622,170000,468253000,510000,510000,510000,510000,0
|
|
20230622,165900,468253000,510000,510000,510000,510000,0
|
|
20230622,165800,468253000,510000,510000,510000,510000,0
|
|
20230622,165700,468253000,510000,510000,510000,510000,0
|
|
20230622,165600,468253000,510000,510000,510000,510000,0
|
|
20230622,165500,468253000,510000,510000,510000,510000,0
|
|
20230622,165400,468253000,510000,510000,510000,510000,0
|
|
20230622,165300,468253000,510000,510000,510000,510000,0
|
|
20230622,165200,468253000,510000,510000,510000,510000,0
|
|
20230622,165100,468253000,510000,510000,510000,510000,0
|
|
20230622,165000,468253000,510000,510000,510000,510000,0
|
|
20230622,164900,468253000,510000,510000,510000,510000,0
|
|
20230622,164800,468253000,510000,510000,510000,510000,0
|
|
20230622,164700,468253000,510000,510000,510000,510000,123
|
|
20230622,164600,468253000,510000,510000,510000,510000,0
|
|
20230622,164500,468253000,510000,510000,510000,510000,0
|
|
20230622,164400,468253000,510000,510000,510000,510000,0
|
|
20230622,164300,468253000,510000,510000,510000,510000,0
|
|
20230622,164200,468253000,510000,510000,510000,510000,0
|
|
20230622,164100,468253000,510000,510000,510000,510000,0
|
|
20230622,164000,468253000,510000,510000,510000,510000,0
|
|
20230622,163900,468253000,510000,510000,510000,510000,0
|
|
20230622,163800,468253000,510000,510000,510000,510000,0
|
|
20230622,163700,468253000,510000,510000,510000,510000,0
|
|
20230622,163600,468253000,510000,510000,510000,510000,0
|
|
20230622,163500,468253000,510000,510000,510000,510000,0
|
|
20230622,163400,468253000,510000,510000,510000,510000,0
|
|
20230622,163300,468253000,510000,510000,510000,510000,0
|
|
20230622,163200,468253000,510000,510000,510000,510000,0
|
|
20230622,163100,468253000,510000,510000,510000,510000,0
|
|
20230622,163000,468253000,510000,510000,510000,510000,0
|
|
20230622,162900,468253000,510000,510000,510000,510000,0
|
|
20230622,162800,468253000,510000,510000,510000,510000,0
|
|
20230622,162700,468253000,510000,510000,510000,510000,0
|
|
20230622,162600,468253000,510000,510000,510000,510000,0
|
|
20230622,162500,468253000,510000,510000,510000,510000,0
|
|
20230622,162400,468253000,510000,510000,510000,510000,0
|
|
20230622,162300,468253000,510000,510000,510000,510000,0
|
|
20230622,162200,468253000,510000,510000,510000,510000,0
|
|
20230622,162100,468253000,510000,510000,510000,510000,0
|
|
20230622,162000,468253000,510000,510000,510000,510000,0
|
|
20230622,161900,468253000,510000,510000,510000,510000,0
|
|
20230622,161800,468253000,510000,510000,510000,510000,0
|
|
20230622,161700,468253000,510000,510000,510000,510000,123
|
|
20230622,161600,468253000,510000,510000,510000,510000,0
|
|
20230622,161500,468253000,510000,510000,510000,510000,0
|
|
20230622,161400,468253000,510000,510000,510000,510000,0
|
|
20230622,161300,468253000,510000,510000,510000,510000,0
|
|
20230622,161200,468253000,510000,510000,510000,510000,0
|
|
20230622,161100,468253000,510000,510000,510000,510000,0
|
|
20230622,161000,468253000,510000,510000,510000,510000,0
|
|
20230622,160900,468253000,510000,510000,510000,510000,0
|
|
20230622,160800,468253000,510000,510000,510000,510000,0
|
|
20230622,160700,468253000,510000,510000,510000,510000,0
|
|
20230622,160600,468253000,510000,510000,510000,510000,0
|
|
20230622,160500,468253000,510000,510000,510000,510000,0
|
|
20230622,160400,468253000,510000,510000,510000,510000,0
|
|
20230622,160300,468253000,510000,510000,510000,510000,0
|
|
20230622,160200,468253000,510000,510000,510000,510000,0
|
|
20230622,160100,468253000,510000,510000,510000,510000,0
|
|
20230622,160000,468253000,510000,510000,510000,510000,0
|
|
20230622,155900,468253000,510000,510000,510000,510000,0
|
|
20230622,155800,468253000,510000,510000,510000,510000,0
|
|
20230622,155700,468253000,510000,510000,510000,510000,0
|
|
20230622,155600,468253000,510000,510000,510000,510000,0
|
|
20230622,155500,468253000,510000,510000,510000,510000,0
|
|
20230622,155400,468253000,510000,510000,510000,510000,0
|
|
20230622,155300,468253000,510000,510000,510000,510000,0
|
|
20230622,155200,468253000,510000,510000,510000,510000,0
|
|
20230622,155100,468253000,510000,510000,510000,510000,0
|
|
20230622,155000,468253000,510000,510000,510000,510000,0
|
|
20230622,154900,468253000,510000,510000,510000,510000,0
|
|
20230622,154800,468253000,510000,510000,510000,510000,0
|
|
20230622,154700,468253000,510000,510000,510000,510000,123
|
|
20230622,154600,468253000,510000,510000,510000,510000,0
|
|
20230622,154500,468253000,510000,510000,510000,510000,0
|
|
20230622,154400,468253000,510000,510000,510000,510000,0
|
|
20230622,154300,468253000,510000,510000,510000,510000,0
|
|
20230622,154200,468253000,510000,510000,510000,510000,0
|
|
20230622,154100,468253000,510000,510000,510000,510000,0
|
|
20230622,154000,468253000,510000,510000,510000,510000,0
|
|
20230622,153900,468253000,510000,510000,510000,510000,0
|
|
20230622,153800,468253000,510000,510000,510000,510000,0
|
|
20230622,153700,468253000,510000,510000,510000,510000,0
|
|
20230622,153600,468253000,510000,510000,510000,510000,0
|
|
20230622,153500,468253000,510000,510000,510000,510000,0
|
|
20230622,153400,468253000,510000,510000,510000,510000,0
|
|
20230622,153300,468253000,510000,510000,510000,510000,0
|
|
20230622,153200,468253000,510000,510000,510000,510000,0
|
|
20230622,153100,468253000,510000,510000,510000,510000,0
|
|
20230622,153000,468253000,510000,510000,510000,510000,123
|
|
20230622,152900,405523000,502000,502000,502000,502000,0
|
|
20230622,152800,405523000,502000,502000,502000,502000,0
|
|
20230622,152700,405523000,502000,502000,502000,502000,0
|
|
20230622,152600,405523000,502000,502000,502000,502000,0
|
|
20230622,152500,405523000,502000,502000,502000,502000,0
|
|
20230622,152400,405523000,502000,502000,502000,502000,0
|
|
20230622,152300,405523000,502000,502000,502000,502000,0
|
|
20230622,152200,405523000,502000,502000,502000,502000,0
|
|
20230622,152100,405523000,502000,502000,502000,502000,0
|
|
20230622,152000,405523000,502000,502000,502000,502000,0
|
|
20230622,151900,405523000,502000,503000,506000,502000,83
|
|
20230622,151800,363849000,503000,503000,503000,503000,0
|
|
20230622,151700,363849000,503000,503000,503000,503000,3
|
|
20230622,151600,362340000,503000,503000,503000,503000,0
|
|
20230622,151500,362340000,503000,503000,503000,503000,0
|
|
20230622,151400,362340000,503000,503000,503000,503000,0
|
|
20230622,151300,362340000,503000,503000,503000,503000,1
|
|
20230622,151200,361837000,503000,503000,503000,503000,0
|
|
20230622,151100,361837000,503000,503000,503000,503000,0
|
|
20230622,151000,361837000,503000,503000,503000,503000,3
|
|
20230622,150900,360328000,504000,504000,504000,504000,0
|
|
20230622,150800,360328000,504000,504000,504000,504000,0
|
|
20230622,150700,360328000,504000,504000,504000,504000,0
|
|
20230622,150600,360328000,504000,504000,504000,504000,3
|
|
20230622,150500,358816000,504000,504000,504000,504000,0
|
|
20230622,150400,358816000,504000,503000,504000,503000,7
|
|
20230622,150300,355293000,503000,503000,503000,503000,0
|
|
20230622,150200,355293000,503000,503000,503000,503000,0
|
|
20230622,150100,355293000,503000,503000,503000,503000,0
|
|
20230622,150000,355293000,503000,503000,503000,503000,0
|
|
20230622,145900,355293000,503000,503000,503000,503000,0
|
|
20230622,145800,355293000,503000,503000,503000,503000,0
|
|
20230622,145700,355293000,503000,503000,503000,503000,0
|
|
20230622,145600,355293000,503000,503000,503000,503000,1
|
|
20230622,145500,354790000,502000,503000,504000,502000,42
|
|
20230622,145400,333702000,503000,503000,503000,503000,0
|
|
20230622,145300,333702000,503000,503000,503000,503000,8
|
|
20230622,145200,329678000,502000,502000,502000,502000,0
|
|
20230622,145100,329678000,502000,502000,502000,502000,0
|
|
20230622,145000,329678000,502000,502000,502000,502000,0
|
|
20230622,144900,329678000,502000,502000,502000,502000,0
|
|
20230622,144800,329678000,502000,502000,502000,502000,0
|
|
20230622,144700,329678000,502000,502000,502000,502000,10
|
|
20230622,144600,324658000,503000,503000,503000,503000,0
|
|
20230622,144500,324658000,503000,503000,503000,503000,0
|
|
20230622,144400,324658000,503000,503000,503000,503000,0
|
|
20230622,144300,324658000,503000,503000,503000,503000,0
|
|
20230622,144200,324658000,503000,503000,503000,503000,0
|
|
20230622,144100,324658000,503000,503000,503000,503000,0
|
|
20230622,144000,324658000,503000,503000,503000,503000,0
|
|
20230622,143900,324658000,503000,503000,503000,503000,1
|
|
20230622,143800,324155000,503000,503000,503000,503000,0
|
|
20230622,143700,324155000,503000,503000,503000,503000,0
|
|
20230622,143600,324155000,503000,503000,503000,503000,1
|
|
20230622,143500,323652000,503000,503000,503000,503000,0
|
|
20230622,143400,323652000,503000,503000,503000,503000,1
|
|
20230622,143300,323149000,503000,503000,503000,503000,0
|
|
20230622,143200,323149000,503000,503000,503000,503000,3
|
|
20230622,143100,321640000,503000,503000,503000,503000,0
|
|
20230622,143000,321640000,503000,503000,503000,503000,0
|
|
20230622,142900,321640000,503000,503000,503000,503000,1
|
|
20230622,142800,321137000,502000,502000,502000,502000,0
|
|
20230622,142700,321137000,502000,502000,502000,502000,10
|
|
20230622,142600,316117000,503000,503000,503000,503000,1
|
|
20230622,142500,315614000,503000,503000,503000,503000,1
|
|
20230622,142400,315111000,503000,503000,503000,503000,3
|
|
20230622,142300,313602000,503000,503000,503000,503000,7
|
|
20230622,142200,310081000,504000,504000,504000,504000,0
|
|
20230622,142100,310081000,504000,504000,504000,504000,0
|
|
20230622,142000,310081000,504000,504000,504000,504000,0
|
|
20230622,141900,310081000,504000,503000,504000,503000,2
|
|
20230622,141800,309074000,503000,503000,503000,503000,0
|
|
20230622,141700,309074000,503000,503000,503000,503000,2
|
|
20230622,141600,308068000,503000,503000,503000,503000,0
|
|
20230622,141500,308068000,503000,503000,503000,503000,2
|
|
20230622,141400,307062000,503000,503000,503000,503000,2
|
|
20230622,141300,306056000,504000,504000,504000,504000,0
|
|
20230622,141200,306056000,504000,504000,504000,504000,0
|
|
20230622,141100,306056000,504000,504000,504000,504000,0
|
|
20230622,141000,306056000,504000,504000,504000,504000,0
|
|
20230622,140900,306056000,504000,504000,504000,504000,0
|
|
20230622,140800,306056000,504000,504000,504000,504000,0
|
|
20230622,140700,306056000,504000,503000,504000,503000,3
|
|
20230622,140600,304545000,503000,503000,503000,503000,11
|
|
20230622,140500,299012000,504000,503000,504000,503000,4
|
|
20230622,140400,296999000,503000,503000,503000,503000,6
|
|
20230622,140300,293981000,504000,504000,504000,504000,0
|
|
20230622,140200,293981000,504000,504000,504000,504000,0
|
|
20230622,140100,293981000,504000,504000,504000,504000,0
|
|
20230622,140000,293981000,504000,504000,504000,504000,0
|
|
20230622,135900,293981000,504000,504000,504000,504000,0
|
|
20230622,135800,293981000,504000,504000,504000,504000,0
|
|
20230622,135700,293981000,504000,504000,504000,504000,0
|
|
20230622,135600,293981000,504000,504000,504000,504000,0
|
|
20230622,135500,293981000,504000,504000,504000,504000,0
|
|
20230622,135400,293981000,504000,504000,504000,504000,0
|
|
20230622,135300,293981000,504000,504000,504000,504000,0
|
|
20230622,135200,293981000,504000,504000,504000,504000,0
|
|
20230622,135100,293981000,504000,504000,504000,504000,0
|
|
20230622,135000,293981000,504000,504000,504000,504000,0
|
|
20230622,134900,293981000,504000,503000,504000,503000,3
|
|
20230622,134800,292471000,503000,503000,503000,503000,1
|
|
20230622,134700,291968000,503000,503000,503000,503000,2
|
|
20230622,134600,290962000,503000,503000,503000,503000,0
|
|
20230622,134500,290962000,503000,503000,503000,503000,0
|
|
20230622,134400,290962000,503000,503000,503000,503000,0
|
|
20230622,134300,290962000,503000,503000,503000,503000,0
|
|
20230622,134200,290962000,503000,503000,503000,503000,1
|
|
20230622,134100,290459000,503000,503000,503000,503000,0
|
|
20230622,134000,290459000,503000,503000,503000,503000,3
|
|
20230622,133900,288950000,503000,503000,503000,503000,0
|
|
20230622,133800,288950000,503000,503000,503000,503000,0
|
|
20230622,133700,288950000,503000,503000,503000,503000,1
|
|
20230622,133600,288447000,503000,503000,503000,503000,0
|
|
20230622,133500,288447000,503000,503000,503000,503000,0
|
|
20230622,133400,288447000,503000,503000,503000,503000,0
|
|
20230622,133300,288447000,503000,503000,503000,503000,1
|
|
20230622,133200,287944000,503000,503000,503000,503000,1
|
|
20230622,133100,287441000,503000,503000,503000,503000,2
|
|
20230622,133000,286435000,503000,503000,503000,503000,0
|
|
20230622,132900,286435000,503000,503000,503000,503000,1
|
|
20230622,132800,285932000,503000,503000,503000,503000,0
|
|
20230622,132700,285932000,503000,503000,503000,503000,1
|
|
20230622,132600,285429000,503000,503000,503000,503000,1
|
|
20230622,132500,284926000,503000,503000,503000,503000,0
|
|
20230622,132400,284926000,503000,503000,503000,503000,0
|
|
20230622,132300,284926000,503000,503000,503000,503000,0
|
|
20230622,132200,284926000,503000,503000,503000,503000,2
|
|
20230622,132100,283920000,503000,503000,503000,503000,0
|
|
20230622,132000,283920000,503000,503000,503000,503000,0
|
|
20230622,131900,283920000,503000,503000,503000,503000,0
|
|
20230622,131800,283920000,503000,503000,503000,503000,1
|
|
20230622,131700,283417000,503000,503000,503000,503000,1
|
|
20230622,131600,282914000,503000,503000,503000,503000,0
|
|
20230622,131500,282914000,503000,503000,503000,503000,14
|
|
20230622,131400,275872000,504000,504000,504000,504000,0
|
|
20230622,131300,275872000,504000,504000,504000,504000,0
|
|
20230622,131200,275872000,504000,504000,504000,504000,0
|
|
20230622,131100,275872000,504000,504000,504000,504000,0
|
|
20230622,131000,275872000,504000,504000,504000,504000,0
|
|
20230622,130900,275872000,504000,504000,504000,504000,0
|
|
20230622,130800,275872000,504000,504000,504000,504000,0
|
|
20230622,130700,275872000,504000,504000,504000,504000,1
|
|
20230622,130600,275368000,504000,504000,504000,504000,0
|
|
20230622,130500,275368000,504000,504000,504000,504000,2
|
|
20230622,130400,274360000,504000,504000,504000,504000,10
|
|
20230622,130300,269320000,505000,505000,505000,505000,0
|
|
20230622,130200,269320000,505000,505000,505000,505000,0
|
|
20230622,130100,269320000,505000,505000,505000,505000,0
|
|
20230622,130000,269320000,505000,505000,505000,505000,1
|
|
20230622,125900,268815000,505000,505000,505000,505000,0
|
|
20230622,125800,268815000,505000,505000,505000,505000,0
|
|
20230622,125700,268815000,505000,505000,505000,505000,11
|
|
20230622,125600,263260000,505000,505000,505000,505000,0
|
|
20230622,125500,263260000,505000,505000,505000,505000,0
|
|
20230622,125400,263260000,505000,505000,505000,505000,0
|
|
20230622,125300,263260000,505000,505000,505000,505000,0
|
|
20230622,125200,263260000,505000,505000,505000,505000,0
|
|
20230622,125100,263260000,505000,505000,505000,505000,0
|
|
20230622,125000,263260000,505000,505000,505000,505000,0
|
|
20230622,124900,263260000,505000,505000,505000,505000,0
|
|
20230622,124800,263260000,505000,505000,505000,505000,0
|
|
20230622,124700,263260000,505000,505000,505000,505000,0
|
|
20230622,124600,263260000,505000,505000,505000,505000,0
|
|
20230622,124500,263260000,505000,505000,505000,505000,0
|
|
20230622,124400,263260000,505000,505000,505000,505000,0
|
|
20230622,124300,263260000,505000,505000,505000,505000,0
|
|
20230622,124200,263260000,505000,505000,505000,505000,10
|
|
20230622,124100,258210000,505000,505000,505000,505000,0
|
|
20230622,124000,258210000,505000,505000,505000,505000,0
|
|
20230622,123900,258210000,505000,505000,505000,505000,0
|
|
20230622,123800,258210000,505000,505000,505000,505000,0
|
|
20230622,123700,258210000,505000,505000,505000,505000,0
|
|
20230622,123600,258210000,505000,505000,505000,505000,0
|
|
20230622,123500,258210000,505000,505000,505000,505000,2
|
|
20230622,123400,257200000,505000,505000,505000,505000,0
|
|
20230622,123300,257200000,505000,505000,505000,505000,0
|
|
20230622,123200,257200000,505000,505000,505000,505000,0
|
|
20230622,123100,257200000,505000,505000,505000,505000,0
|
|
20230622,123000,257200000,505000,503000,505000,503000,3
|
|
20230622,122900,255689000,503000,503000,503000,503000,1
|
|
20230622,122800,255186000,503000,503000,503000,503000,1
|
|
20230622,122700,254683000,503000,503000,503000,503000,0
|
|
20230622,122600,254683000,503000,503000,503000,503000,1
|
|
20230622,122500,254180000,503000,503000,503000,503000,0
|
|
20230622,122400,254180000,503000,503000,503000,503000,0
|
|
20230622,122300,254180000,503000,503000,503000,503000,0
|
|
20230622,122200,254180000,503000,503000,503000,503000,0
|
|
20230622,122100,254180000,503000,503000,503000,503000,2
|
|
20230622,122000,253174000,503000,503000,503000,503000,0
|
|
20230622,121900,253174000,503000,503000,503000,503000,1
|
|
20230622,121800,252671000,503000,503000,503000,503000,1
|
|
20230622,121700,252168000,503000,503000,503000,503000,1
|
|
20230622,121600,251665000,503000,503000,503000,503000,0
|
|
20230622,121500,251665000,503000,503000,503000,503000,0
|
|
20230622,121400,251665000,503000,503000,503000,503000,0
|
|
20230622,121300,251665000,503000,503000,503000,503000,0
|
|
20230622,121200,251665000,503000,503000,503000,503000,3
|
|
20230622,121100,250156000,503000,503000,503000,503000,0
|
|
20230622,121000,250156000,503000,503000,503000,503000,0
|
|
20230622,120900,250156000,503000,503000,503000,503000,0
|
|
20230622,120800,250156000,503000,503000,503000,503000,3
|
|
20230622,120700,248647000,503000,503000,503000,503000,0
|
|
20230622,120600,248647000,503000,503000,503000,503000,0
|
|
20230622,120500,248647000,503000,503000,503000,503000,0
|
|
20230622,120400,248647000,503000,503000,503000,503000,3
|
|
20230622,120300,247138000,503000,503000,503000,503000,0
|
|
20230622,120200,247138000,503000,503000,503000,503000,2
|
|
20230622,120100,246132000,503000,503000,503000,503000,0
|
|
20230622,120000,246132000,503000,503000,503000,503000,0
|
|
20230622,115900,246132000,503000,503000,503000,503000,1
|
|
20230622,115800,245629000,503000,503000,503000,503000,1
|
|
20230622,115700,245126000,503000,503000,503000,503000,1
|
|
20230622,115600,244623000,503000,503000,503000,503000,0
|
|
20230622,115500,244623000,503000,503000,503000,503000,2
|
|
20230622,115400,243617000,503000,503000,503000,503000,0
|
|
20230622,115300,243617000,503000,503000,503000,503000,0
|
|
20230622,115200,243617000,503000,503000,503000,503000,0
|
|
20230622,115100,243617000,503000,503000,503000,503000,2
|
|
20230622,115000,242611000,503000,503000,503000,503000,1
|
|
20230622,114900,242108000,503000,503000,503000,503000,0
|
|
20230622,114800,242108000,503000,503000,503000,503000,1
|
|
20230622,114700,241605000,503000,503000,503000,503000,1
|
|
20230622,114600,241102000,503000,503000,503000,503000,2
|
|
20230622,114500,240096000,503000,503000,503000,503000,0
|
|
20230622,114400,240096000,503000,503000,503000,503000,0
|
|
20230622,114300,240096000,503000,503000,503000,503000,0
|
|
20230622,114200,240096000,503000,503000,503000,503000,1
|
|
20230622,114100,239593000,503000,503000,503000,503000,1
|
|
20230622,114000,239090000,503000,503000,503000,503000,0
|
|
20230622,113900,239090000,503000,503000,503000,503000,0
|
|
20230622,113800,239090000,503000,503000,503000,503000,1
|
|
20230622,113700,238587000,503000,503000,503000,503000,2
|
|
20230622,113600,237581000,503000,503000,503000,503000,0
|
|
20230622,113500,237581000,503000,503000,503000,503000,2
|
|
20230622,113400,236575000,503000,503000,503000,503000,0
|
|
20230622,113300,236575000,503000,503000,503000,503000,0
|
|
20230622,113200,236575000,503000,503000,503000,503000,41
|
|
20230622,113100,215952000,503000,505000,505000,503000,61
|
|
20230622,113000,185239000,505000,505000,505000,505000,0
|
|
20230622,112900,185239000,505000,505000,505000,505000,0
|
|
20230622,112800,185239000,505000,505000,505000,505000,1
|
|
20230622,112700,184734000,505000,505000,505000,505000,1
|
|
20230622,112600,184229000,504000,504000,504000,504000,1
|
|
20230622,112500,183725000,504000,504000,504000,504000,0
|
|
20230622,112400,183725000,504000,504000,504000,504000,0
|
|
20230622,112300,183725000,504000,504000,504000,504000,3
|
|
20230622,112200,182213000,504000,504000,504000,504000,0
|
|
20230622,112100,182213000,504000,504000,504000,504000,0
|
|
20230622,112000,182213000,504000,504000,504000,504000,2
|
|
20230622,111900,181205000,504000,504000,504000,504000,0
|
|
20230622,111800,181205000,504000,504000,504000,504000,1
|
|
20230622,111700,180701000,503000,503000,503000,503000,0
|
|
20230622,111600,180701000,503000,503000,503000,503000,0
|
|
20230622,111500,180701000,503000,503000,503000,503000,0
|
|
20230622,111400,180701000,503000,503000,503000,503000,1
|
|
20230622,111300,180198000,503000,503000,503000,503000,1
|
|
20230622,111200,179695000,503000,503000,503000,503000,0
|
|
20230622,111100,179695000,503000,503000,503000,503000,2
|
|
20230622,111000,178689000,503000,503000,503000,503000,0
|
|
20230622,110900,178689000,503000,503000,503000,503000,0
|
|
20230622,110800,178689000,503000,503000,503000,503000,1
|
|
20230622,110700,178186000,503000,503000,503000,503000,0
|
|
20230622,110600,178186000,503000,503000,503000,503000,0
|
|
20230622,110500,178186000,503000,503000,503000,503000,3
|
|
20230622,110400,176677000,503000,503000,503000,503000,0
|
|
20230622,110300,176677000,503000,503000,503000,503000,0
|
|
20230622,110200,176677000,503000,504000,504000,503000,23
|
|
20230622,110100,165106000,504000,504000,504000,504000,0
|
|
20230622,110000,165106000,504000,504000,504000,504000,0
|
|
20230622,105900,165106000,504000,504000,504000,504000,6
|
|
20230622,105800,162082000,504000,504000,504000,504000,1
|
|
20230622,105700,161578000,504000,504000,504000,504000,0
|
|
20230622,105600,161578000,504000,504000,504000,504000,0
|
|
20230622,105500,161578000,504000,504000,504000,504000,0
|
|
20230622,105400,161578000,504000,504000,504000,504000,2
|
|
20230622,105300,160570000,504000,504000,504000,504000,1
|
|
20230622,105200,160066000,508000,508000,508000,508000,0
|
|
20230622,105100,160066000,508000,508000,508000,508000,0
|
|
20230622,105000,160066000,508000,508000,508000,508000,2
|
|
20230622,104900,159050000,504000,504000,504000,504000,3
|
|
20230622,104800,157538000,504000,504000,504000,504000,0
|
|
20230622,104700,157538000,504000,504000,504000,504000,0
|
|
20230622,104600,157538000,504000,504000,504000,504000,1
|
|
20230622,104500,157034000,504000,504000,504000,504000,0
|
|
20230622,104400,157034000,504000,504000,504000,504000,1
|
|
20230622,104300,156530000,504000,504000,504000,504000,1
|
|
20230622,104200,156026000,504000,504000,504000,504000,11
|
|
20230622,104100,150482000,504000,504000,504000,504000,3
|
|
20230622,104000,148970000,503000,503000,503000,503000,2
|
|
20230622,103900,147964000,504000,504000,504000,504000,0
|
|
20230622,103800,147964000,504000,504000,504000,504000,6
|
|
20230622,103700,144940000,503000,504000,504000,503000,10
|
|
20230622,103600,139903000,504000,504000,504000,504000,54
|
|
20230622,103500,112687000,504000,504000,504000,504000,0
|
|
20230622,103400,112687000,504000,504000,504000,504000,0
|
|
20230622,103300,112687000,504000,504000,504000,504000,0
|
|
20230622,103200,112687000,504000,504000,504000,504000,0
|
|
20230622,103100,112687000,504000,505000,505000,504000,25
|
|
20230622,103000,100084000,508000,508000,508000,508000,0
|
|
20230622,102900,100084000,508000,508000,508000,508000,0
|
|
20230622,102800,100084000,508000,508000,508000,508000,0
|
|
20230622,102700,100084000,508000,508000,508000,508000,0
|
|
20230622,102600,100084000,508000,508000,508000,508000,0
|
|
20230622,102500,100084000,508000,508000,508000,508000,0
|
|
20230622,102400,100084000,508000,508000,508000,508000,0
|
|
20230622,102300,100084000,508000,508000,508000,508000,0
|
|
20230622,102200,100084000,508000,507000,508000,507000,5
|
|
20230622,102100,97546000,504000,504000,504000,504000,1
|
|
20230622,102000,97042000,504000,504000,504000,504000,0
|
|
20230622,101900,97042000,504000,504000,504000,504000,3
|
|
20230622,101800,95530000,504000,504000,504000,504000,0
|
|
20230622,101700,95530000,504000,504000,504000,504000,1
|
|
20230622,101600,95026000,505000,505000,505000,505000,0
|
|
20230622,101500,95026000,505000,505000,505000,505000,0
|
|
20230622,101400,95026000,505000,505000,505000,505000,1
|
|
20230622,101300,94521000,505000,505000,505000,505000,0
|
|
20230622,101200,94521000,505000,505000,505000,505000,0
|
|
20230622,101100,94521000,505000,505000,505000,505000,6
|
|
20230622,101000,91491000,505000,505000,505000,505000,4
|
|
20230622,100900,89471000,505000,505000,505000,505000,1
|
|
20230622,100800,88966000,504000,507000,507000,504000,59
|
|
20230622,100700,59140000,508000,508000,508000,508000,2
|
|
20230622,100600,58124000,508000,508000,508000,508000,0
|
|
20230622,100500,58124000,508000,508000,508000,508000,0
|
|
20230622,100400,58124000,508000,508000,508000,508000,0
|
|
20230622,100300,58124000,508000,508000,508000,508000,1
|
|
20230622,100200,57616000,508000,508000,508000,508000,0
|
|
20230622,100100,57616000,508000,508000,508000,508000,0
|
|
20230622,100000,57616000,508000,508000,508000,508000,5
|
|
20230622,095900,55076000,508000,508000,508000,508000,0
|
|
20230622,095800,55076000,508000,508000,508000,508000,0
|
|
20230622,095700,55076000,508000,508000,508000,508000,0
|
|
20230622,095600,55076000,508000,508000,508000,508000,0
|
|
20230622,095500,55076000,508000,508000,508000,508000,2
|
|
20230622,095400,54060000,508000,508000,508000,508000,0
|
|
20230622,095300,54060000,508000,508000,508000,508000,1
|
|
20230622,095200,53552000,507000,507000,507000,507000,3
|
|
20230622,095100,52031000,508000,508000,508000,508000,0
|
|
20230622,095000,52031000,508000,508000,508000,508000,1
|
|
20230622,094900,51523000,508000,508000,508000,508000,7
|
|
20230622,094800,47967000,508000,508000,508000,508000,1
|
|
20230622,094700,47459000,508000,508000,508000,508000,0
|
|
20230622,094600,47459000,508000,508000,508000,508000,1
|
|
20230622,094500,46951000,508000,508000,508000,508000,4
|
|
20230622,094400,44919000,508000,508000,508000,508000,0
|
|
20230622,094300,44919000,508000,508000,508000,508000,1
|
|
20230622,094200,44411000,508000,507000,508000,507000,6
|
|
20230622,094100,41364000,507000,507000,507000,507000,0
|
|
20230622,094000,41364000,507000,507000,507000,507000,0
|
|
20230622,093900,41364000,507000,507000,507000,507000,4
|
|
20230622,093800,39336000,507000,507000,507000,507000,0
|
|
20230622,093700,39336000,507000,507000,507000,507000,1
|
|
20230622,093600,38829000,507000,507000,507000,507000,1
|
|
20230622,093500,38322000,506000,506000,506000,506000,2
|
|
20230622,093400,37310000,506000,506000,506000,506000,0
|
|
20230622,093300,37310000,506000,506000,506000,506000,0
|
|
20230622,093200,37310000,506000,506000,506000,506000,0
|
|
20230622,093100,37310000,506000,506000,506000,506000,1
|
|
20230622,093000,36804000,506000,506000,506000,506000,2
|
|
20230622,092900,35792000,506000,506000,506000,506000,2
|
|
20230622,092800,34780000,509000,509000,509000,509000,1
|
|
20230622,092700,34271000,506000,506000,506000,506000,0
|
|
20230622,092600,34271000,506000,506000,506000,506000,2
|
|
20230622,092500,33259000,506000,506000,506000,506000,5
|
|
20230622,092400,30729000,506000,506000,506000,506000,0
|
|
20230622,092300,30729000,506000,506000,506000,506000,0
|
|
20230622,092200,30729000,506000,505000,506000,505000,12
|
|
20230622,092100,24662000,505000,505000,505000,505000,1
|
|
20230622,092000,24157000,504000,504000,504000,504000,1
|
|
20230622,091900,23653000,504000,504000,504000,504000,0
|
|
20230622,091800,23653000,504000,504000,504000,504000,1
|
|
20230622,091700,23149000,504000,505000,505000,504000,2
|
|
20230622,091600,22140000,503000,503000,503000,503000,0
|
|
20230622,091500,22140000,503000,503000,503000,503000,9
|
|
20230622,091400,17613000,503000,503000,503000,503000,0
|
|
20230622,091300,17613000,503000,503000,503000,503000,12
|
|
20230622,091200,11577000,505000,505000,505000,505000,0
|
|
20230622,091100,11577000,505000,505000,505000,505000,1
|
|
20230622,091000,11072000,504000,504000,504000,504000,2
|
|
20230622,090900,10064000,504000,504000,504000,504000,3
|
|
20230622,090800,8552000,504000,504000,504000,504000,0
|
|
20230622,090700,8552000,504000,504000,504000,504000,1
|
|
20230622,090600,8048000,503000,503000,503000,503000,0
|
|
20230622,090500,8048000,503000,503000,503000,503000,0
|
|
20230622,090400,8048000,503000,503000,503000,503000,0
|
|
20230622,090300,8048000,503000,503000,503000,503000,0
|
|
20230622,090200,8048000,503000,503000,503000,503000,0
|
|
20230622,090100,8048000,503000,503000,503000,503000,0
|
|
20230622,090000,8048000,503000,503000,503000,503000,16
|