664 lines
36 KiB
CSV
664 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200100,404670000,509000,509000,509000,509000,7
|
|
20230623,200000,404670000,509000,509000,509000,509000,0
|
|
20230623,195900,404670000,509000,509000,509000,509000,0
|
|
20230623,195800,404670000,509000,509000,509000,509000,0
|
|
20230623,195700,404670000,509000,509000,509000,509000,0
|
|
20230623,195600,404670000,509000,509000,509000,509000,0
|
|
20230623,195500,404670000,509000,509000,509000,509000,0
|
|
20230623,195400,404670000,509000,509000,509000,509000,0
|
|
20230623,195300,404670000,509000,509000,509000,509000,0
|
|
20230623,195200,404670000,509000,509000,509000,509000,0
|
|
20230623,195100,404670000,509000,509000,509000,509000,0
|
|
20230623,195000,404670000,509000,509000,509000,509000,0
|
|
20230623,194900,404670000,509000,509000,509000,509000,0
|
|
20230623,194800,404670000,509000,509000,509000,509000,0
|
|
20230623,194700,404670000,509000,509000,509000,509000,0
|
|
20230623,194600,404670000,509000,509000,509000,509000,0
|
|
20230623,194500,404670000,509000,509000,509000,509000,0
|
|
20230623,194400,404670000,509000,509000,509000,509000,0
|
|
20230623,194300,404670000,509000,509000,509000,509000,0
|
|
20230623,194200,404670000,509000,509000,509000,509000,0
|
|
20230623,194100,404670000,509000,509000,509000,509000,0
|
|
20230623,194000,404670000,509000,509000,509000,509000,0
|
|
20230623,193900,404670000,509000,509000,509000,509000,0
|
|
20230623,193800,404670000,509000,509000,509000,509000,0
|
|
20230623,193700,404670000,509000,509000,509000,509000,0
|
|
20230623,193600,404670000,509000,509000,509000,509000,0
|
|
20230623,193500,404670000,509000,509000,509000,509000,0
|
|
20230623,193400,404670000,509000,509000,509000,509000,0
|
|
20230623,193300,404670000,509000,509000,509000,509000,0
|
|
20230623,193200,404670000,509000,509000,509000,509000,0
|
|
20230623,193100,404670000,509000,509000,509000,509000,7
|
|
20230623,193000,404670000,509000,509000,509000,509000,0
|
|
20230623,192900,404670000,509000,509000,509000,509000,0
|
|
20230623,192800,404670000,509000,509000,509000,509000,0
|
|
20230623,192700,404670000,509000,509000,509000,509000,0
|
|
20230623,192600,404670000,509000,509000,509000,509000,0
|
|
20230623,192500,404670000,509000,509000,509000,509000,0
|
|
20230623,192400,404670000,509000,509000,509000,509000,0
|
|
20230623,192300,404670000,509000,509000,509000,509000,0
|
|
20230623,192200,404670000,509000,509000,509000,509000,0
|
|
20230623,192100,404670000,509000,509000,509000,509000,0
|
|
20230623,192000,404670000,509000,509000,509000,509000,0
|
|
20230623,191900,404670000,509000,509000,509000,509000,0
|
|
20230623,191800,404670000,509000,509000,509000,509000,0
|
|
20230623,191700,404670000,509000,509000,509000,509000,0
|
|
20230623,191600,404670000,509000,509000,509000,509000,0
|
|
20230623,191500,404670000,509000,509000,509000,509000,0
|
|
20230623,191400,404670000,509000,509000,509000,509000,0
|
|
20230623,191300,404670000,509000,509000,509000,509000,0
|
|
20230623,191200,404670000,509000,509000,509000,509000,0
|
|
20230623,191100,404670000,509000,509000,509000,509000,0
|
|
20230623,191000,404670000,509000,509000,509000,509000,0
|
|
20230623,190900,404670000,509000,509000,509000,509000,0
|
|
20230623,190800,404670000,509000,509000,509000,509000,0
|
|
20230623,190700,404670000,509000,509000,509000,509000,0
|
|
20230623,190600,404670000,509000,509000,509000,509000,0
|
|
20230623,190500,404670000,509000,509000,509000,509000,0
|
|
20230623,190400,404670000,509000,509000,509000,509000,0
|
|
20230623,190300,404670000,509000,509000,509000,509000,0
|
|
20230623,190200,404670000,509000,509000,509000,509000,0
|
|
20230623,190100,404670000,509000,509000,509000,509000,7
|
|
20230623,190000,404670000,509000,509000,509000,509000,0
|
|
20230623,185900,404670000,509000,509000,509000,509000,0
|
|
20230623,185800,404670000,509000,509000,509000,509000,0
|
|
20230623,185700,404670000,509000,509000,509000,509000,0
|
|
20230623,185600,404670000,509000,509000,509000,509000,0
|
|
20230623,185500,404670000,509000,509000,509000,509000,0
|
|
20230623,185400,404670000,509000,509000,509000,509000,0
|
|
20230623,185300,404670000,509000,509000,509000,509000,0
|
|
20230623,185200,404670000,509000,509000,509000,509000,0
|
|
20230623,185100,404670000,509000,509000,509000,509000,0
|
|
20230623,185000,404670000,509000,509000,509000,509000,0
|
|
20230623,184900,404670000,509000,509000,509000,509000,0
|
|
20230623,184800,404670000,509000,509000,509000,509000,0
|
|
20230623,184700,404670000,509000,509000,509000,509000,0
|
|
20230623,184600,404670000,509000,509000,509000,509000,0
|
|
20230623,184500,404670000,509000,509000,509000,509000,0
|
|
20230623,184400,404670000,509000,509000,509000,509000,0
|
|
20230623,184300,404670000,509000,509000,509000,509000,0
|
|
20230623,184200,404670000,509000,509000,509000,509000,0
|
|
20230623,184100,404670000,509000,509000,509000,509000,0
|
|
20230623,184000,404670000,509000,509000,509000,509000,0
|
|
20230623,183900,404670000,509000,509000,509000,509000,0
|
|
20230623,183800,404670000,509000,509000,509000,509000,0
|
|
20230623,183700,404670000,509000,509000,509000,509000,0
|
|
20230623,183600,404670000,509000,509000,509000,509000,0
|
|
20230623,183500,404670000,509000,509000,509000,509000,0
|
|
20230623,183400,404670000,509000,509000,509000,509000,0
|
|
20230623,183300,404670000,509000,509000,509000,509000,0
|
|
20230623,183200,404670000,509000,509000,509000,509000,0
|
|
20230623,183100,404670000,509000,509000,509000,509000,7
|
|
20230623,183000,404670000,509000,509000,509000,509000,0
|
|
20230623,182900,404670000,509000,509000,509000,509000,0
|
|
20230623,182800,404670000,509000,509000,509000,509000,0
|
|
20230623,182700,404670000,509000,509000,509000,509000,0
|
|
20230623,182600,404670000,509000,509000,509000,509000,0
|
|
20230623,182500,404670000,509000,509000,509000,509000,0
|
|
20230623,182400,404670000,509000,509000,509000,509000,0
|
|
20230623,182300,404670000,509000,509000,509000,509000,0
|
|
20230623,182200,404670000,509000,509000,509000,509000,0
|
|
20230623,182100,404670000,509000,509000,509000,509000,0
|
|
20230623,182000,404670000,509000,509000,509000,509000,0
|
|
20230623,181900,404670000,509000,509000,509000,509000,0
|
|
20230623,181800,404670000,509000,509000,509000,509000,0
|
|
20230623,181700,404670000,509000,509000,509000,509000,0
|
|
20230623,181600,404670000,509000,509000,509000,509000,0
|
|
20230623,181500,404670000,509000,509000,509000,509000,0
|
|
20230623,181400,404670000,509000,509000,509000,509000,0
|
|
20230623,181300,404670000,509000,509000,509000,509000,0
|
|
20230623,181200,404670000,509000,509000,509000,509000,0
|
|
20230623,181100,404670000,509000,509000,509000,509000,0
|
|
20230623,181000,404670000,509000,509000,509000,509000,0
|
|
20230623,180900,404670000,509000,509000,509000,509000,0
|
|
20230623,180800,404670000,509000,509000,509000,509000,0
|
|
20230623,180700,404670000,509000,509000,509000,509000,0
|
|
20230623,180600,404670000,509000,509000,509000,509000,0
|
|
20230623,180500,404670000,509000,509000,509000,509000,0
|
|
20230623,180400,404670000,509000,509000,509000,509000,0
|
|
20230623,180300,404670000,509000,509000,509000,509000,0
|
|
20230623,180200,404670000,509000,509000,509000,509000,0
|
|
20230623,180100,404670000,509000,509000,509000,509000,7
|
|
20230623,180000,404670000,509000,509000,509000,509000,0
|
|
20230623,175900,404670000,509000,509000,509000,509000,0
|
|
20230623,175800,404670000,509000,509000,509000,509000,0
|
|
20230623,175700,404670000,509000,509000,509000,509000,0
|
|
20230623,175600,404670000,509000,509000,509000,509000,0
|
|
20230623,175500,404670000,509000,509000,509000,509000,0
|
|
20230623,175400,404670000,509000,509000,509000,509000,0
|
|
20230623,175300,404670000,509000,509000,509000,509000,0
|
|
20230623,175200,404670000,509000,509000,509000,509000,0
|
|
20230623,175100,404670000,509000,509000,509000,509000,0
|
|
20230623,175000,404670000,509000,509000,509000,509000,0
|
|
20230623,174900,404670000,509000,509000,509000,509000,0
|
|
20230623,174800,404670000,509000,509000,509000,509000,0
|
|
20230623,174700,404670000,509000,509000,509000,509000,0
|
|
20230623,174600,404670000,509000,509000,509000,509000,0
|
|
20230623,174500,404670000,509000,509000,509000,509000,0
|
|
20230623,174400,404670000,509000,509000,509000,509000,0
|
|
20230623,174300,404670000,509000,509000,509000,509000,0
|
|
20230623,174200,404670000,509000,509000,509000,509000,0
|
|
20230623,174100,404670000,509000,509000,509000,509000,0
|
|
20230623,174000,404670000,509000,509000,509000,509000,0
|
|
20230623,173900,404670000,509000,509000,509000,509000,0
|
|
20230623,173800,404670000,509000,509000,509000,509000,0
|
|
20230623,173700,404670000,509000,509000,509000,509000,0
|
|
20230623,173600,404670000,509000,509000,509000,509000,0
|
|
20230623,173500,404670000,509000,509000,509000,509000,0
|
|
20230623,173400,404670000,509000,509000,509000,509000,0
|
|
20230623,173300,404670000,509000,509000,509000,509000,0
|
|
20230623,173200,404670000,509000,509000,509000,509000,0
|
|
20230623,173100,404670000,509000,509000,509000,509000,7
|
|
20230623,173000,404670000,509000,509000,509000,509000,0
|
|
20230623,172900,404670000,509000,509000,509000,509000,0
|
|
20230623,172800,404670000,509000,509000,509000,509000,0
|
|
20230623,172700,404670000,509000,509000,509000,509000,0
|
|
20230623,172600,404670000,509000,509000,509000,509000,0
|
|
20230623,172500,404670000,509000,509000,509000,509000,0
|
|
20230623,172400,404670000,509000,509000,509000,509000,0
|
|
20230623,172300,404670000,509000,509000,509000,509000,0
|
|
20230623,172200,404670000,509000,509000,509000,509000,0
|
|
20230623,172100,404670000,509000,509000,509000,509000,0
|
|
20230623,172000,404670000,509000,509000,509000,509000,0
|
|
20230623,171900,404670000,509000,509000,509000,509000,0
|
|
20230623,171800,404670000,509000,509000,509000,509000,0
|
|
20230623,171700,404670000,509000,509000,509000,509000,0
|
|
20230623,171600,404670000,509000,509000,509000,509000,0
|
|
20230623,171500,404670000,509000,509000,509000,509000,0
|
|
20230623,171400,404670000,509000,509000,509000,509000,0
|
|
20230623,171300,404670000,509000,509000,509000,509000,0
|
|
20230623,171200,404670000,509000,509000,509000,509000,0
|
|
20230623,171100,404670000,509000,509000,509000,509000,0
|
|
20230623,171000,404670000,509000,509000,509000,509000,0
|
|
20230623,170900,404670000,509000,509000,509000,509000,0
|
|
20230623,170800,404670000,509000,509000,509000,509000,0
|
|
20230623,170700,404670000,509000,509000,509000,509000,0
|
|
20230623,170600,404670000,509000,509000,509000,509000,0
|
|
20230623,170500,404670000,509000,509000,509000,509000,0
|
|
20230623,170400,404670000,509000,509000,509000,509000,0
|
|
20230623,170300,404670000,509000,509000,509000,509000,0
|
|
20230623,170200,404670000,509000,509000,509000,509000,0
|
|
20230623,170100,404670000,509000,509000,509000,509000,7
|
|
20230623,170000,404670000,509000,509000,509000,509000,0
|
|
20230623,165900,404670000,509000,509000,509000,509000,0
|
|
20230623,165800,404670000,509000,509000,509000,509000,0
|
|
20230623,165700,404670000,509000,509000,509000,509000,0
|
|
20230623,165600,404670000,509000,509000,509000,509000,0
|
|
20230623,165500,404670000,509000,509000,509000,509000,0
|
|
20230623,165400,404670000,509000,509000,509000,509000,0
|
|
20230623,165300,404670000,509000,509000,509000,509000,0
|
|
20230623,165200,404670000,509000,509000,509000,509000,0
|
|
20230623,165100,404670000,509000,509000,509000,509000,0
|
|
20230623,165000,404670000,509000,509000,509000,509000,0
|
|
20230623,164900,404670000,509000,509000,509000,509000,0
|
|
20230623,164800,404670000,509000,509000,509000,509000,0
|
|
20230623,164700,404670000,509000,509000,509000,509000,0
|
|
20230623,164600,404670000,509000,509000,509000,509000,0
|
|
20230623,164500,404670000,509000,509000,509000,509000,0
|
|
20230623,164400,404670000,509000,509000,509000,509000,0
|
|
20230623,164300,404670000,509000,509000,509000,509000,0
|
|
20230623,164200,404670000,509000,509000,509000,509000,0
|
|
20230623,164100,404670000,509000,509000,509000,509000,0
|
|
20230623,164000,404670000,509000,509000,509000,509000,0
|
|
20230623,163900,404670000,509000,509000,509000,509000,0
|
|
20230623,163800,404670000,509000,509000,509000,509000,0
|
|
20230623,163700,404670000,509000,509000,509000,509000,0
|
|
20230623,163600,404670000,509000,509000,509000,509000,0
|
|
20230623,163500,404670000,509000,509000,509000,509000,0
|
|
20230623,163400,404670000,509000,509000,509000,509000,0
|
|
20230623,163300,404670000,509000,509000,509000,509000,0
|
|
20230623,163200,404670000,509000,509000,509000,509000,0
|
|
20230623,163100,404670000,509000,509000,509000,509000,7
|
|
20230623,163000,404670000,509000,509000,509000,509000,0
|
|
20230623,162900,404670000,509000,509000,509000,509000,0
|
|
20230623,162800,404670000,509000,509000,509000,509000,0
|
|
20230623,162700,404670000,509000,509000,509000,509000,0
|
|
20230623,162600,404670000,509000,509000,509000,509000,0
|
|
20230623,162500,404670000,509000,509000,509000,509000,0
|
|
20230623,162400,404670000,509000,509000,509000,509000,0
|
|
20230623,162300,404670000,509000,509000,509000,509000,0
|
|
20230623,162200,404670000,509000,509000,509000,509000,0
|
|
20230623,162100,404670000,509000,509000,509000,509000,0
|
|
20230623,162000,404670000,509000,509000,509000,509000,0
|
|
20230623,161900,404670000,509000,509000,509000,509000,0
|
|
20230623,161800,404670000,509000,509000,509000,509000,0
|
|
20230623,161700,404670000,509000,509000,509000,509000,0
|
|
20230623,161600,404670000,509000,509000,509000,509000,0
|
|
20230623,161500,404670000,509000,509000,509000,509000,0
|
|
20230623,161400,404670000,509000,509000,509000,509000,0
|
|
20230623,161300,404670000,509000,509000,509000,509000,0
|
|
20230623,161200,404670000,509000,509000,509000,509000,0
|
|
20230623,161100,404670000,509000,509000,509000,509000,0
|
|
20230623,161000,404670000,509000,509000,509000,509000,0
|
|
20230623,160900,404670000,509000,509000,509000,509000,0
|
|
20230623,160800,404670000,509000,509000,509000,509000,0
|
|
20230623,160700,404670000,509000,509000,509000,509000,0
|
|
20230623,160600,404670000,509000,509000,509000,509000,0
|
|
20230623,160500,404670000,509000,509000,509000,509000,0
|
|
20230623,160400,404670000,509000,509000,509000,509000,0
|
|
20230623,160300,404670000,509000,509000,509000,509000,0
|
|
20230623,160200,404670000,509000,509000,509000,509000,0
|
|
20230623,160100,404670000,509000,509000,509000,509000,7
|
|
20230623,160000,404670000,509000,509000,509000,509000,0
|
|
20230623,155900,404670000,509000,509000,509000,509000,0
|
|
20230623,155800,404670000,509000,509000,509000,509000,0
|
|
20230623,155700,404670000,509000,509000,509000,509000,0
|
|
20230623,155600,404670000,509000,509000,509000,509000,0
|
|
20230623,155500,404670000,509000,509000,509000,509000,0
|
|
20230623,155400,404670000,509000,509000,509000,509000,0
|
|
20230623,155300,404670000,509000,509000,509000,509000,0
|
|
20230623,155200,404670000,509000,509000,509000,509000,0
|
|
20230623,155100,404670000,509000,509000,509000,509000,0
|
|
20230623,155000,404670000,509000,509000,509000,509000,0
|
|
20230623,154900,404670000,509000,509000,509000,509000,0
|
|
20230623,154800,404670000,509000,509000,509000,509000,0
|
|
20230623,154700,404670000,509000,509000,509000,509000,0
|
|
20230623,154600,404670000,509000,509000,509000,509000,0
|
|
20230623,154500,404670000,509000,509000,509000,509000,0
|
|
20230623,154400,404670000,509000,509000,509000,509000,0
|
|
20230623,154300,404670000,509000,509000,509000,509000,0
|
|
20230623,154200,404670000,509000,509000,509000,509000,0
|
|
20230623,154100,404670000,509000,509000,509000,509000,0
|
|
20230623,154000,404670000,509000,509000,509000,509000,0
|
|
20230623,153900,404670000,509000,509000,509000,509000,0
|
|
20230623,153800,404670000,509000,509000,509000,509000,0
|
|
20230623,153700,404670000,509000,509000,509000,509000,0
|
|
20230623,153600,404670000,509000,509000,509000,509000,0
|
|
20230623,153500,404670000,509000,509000,509000,509000,0
|
|
20230623,153400,404670000,509000,509000,509000,509000,0
|
|
20230623,153300,404670000,509000,509000,509000,509000,0
|
|
20230623,153200,404670000,509000,509000,509000,509000,0
|
|
20230623,153100,404670000,509000,509000,509000,509000,7
|
|
20230623,153000,404670000,509000,509000,509000,509000,7
|
|
20230623,152900,401107000,509000,509000,509000,509000,0
|
|
20230623,152800,401107000,509000,509000,509000,509000,0
|
|
20230623,152700,401107000,509000,509000,509000,509000,0
|
|
20230623,152600,401107000,509000,509000,509000,509000,0
|
|
20230623,152500,401107000,509000,509000,509000,509000,0
|
|
20230623,152400,401107000,509000,509000,509000,509000,0
|
|
20230623,152300,401107000,509000,509000,509000,509000,0
|
|
20230623,152200,401107000,509000,509000,509000,509000,0
|
|
20230623,152100,401107000,509000,509000,509000,509000,0
|
|
20230623,152000,401107000,509000,509000,509000,509000,0
|
|
20230623,151900,401107000,509000,506000,509000,506000,7
|
|
20230623,151800,397547000,505000,505000,505000,505000,0
|
|
20230623,151700,397547000,505000,506000,506000,505000,20
|
|
20230623,151600,387436000,507000,507000,507000,507000,5
|
|
20230623,151500,384901000,506000,506000,506000,506000,1
|
|
20230623,151400,384395000,507000,507000,507000,507000,5
|
|
20230623,151300,381860000,507000,507000,507000,507000,0
|
|
20230623,151200,381860000,507000,507000,507000,507000,0
|
|
20230623,151100,381860000,507000,507000,507000,507000,0
|
|
20230623,151000,381860000,507000,507000,507000,507000,1
|
|
20230623,150900,381353000,506000,506000,506000,506000,0
|
|
20230623,150800,381353000,506000,506000,506000,506000,0
|
|
20230623,150700,381353000,506000,506000,506000,506000,0
|
|
20230623,150600,381353000,506000,507000,507000,506000,13
|
|
20230623,150500,374774000,506000,506000,506000,506000,0
|
|
20230623,150400,374774000,506000,506000,506000,506000,0
|
|
20230623,150300,374774000,506000,506000,506000,506000,0
|
|
20230623,150200,374774000,506000,506000,506000,506000,0
|
|
20230623,150100,374774000,506000,506000,506000,506000,13
|
|
20230623,150000,368196000,506000,506000,506000,506000,1
|
|
20230623,145900,367690000,506000,506000,506000,506000,1
|
|
20230623,145800,367184000,506000,506000,506000,506000,0
|
|
20230623,145700,367184000,506000,506000,506000,506000,10
|
|
20230623,145600,362124000,506000,506000,506000,506000,0
|
|
20230623,145500,362124000,506000,506000,506000,506000,0
|
|
20230623,145400,362124000,506000,506000,506000,506000,0
|
|
20230623,145300,362124000,506000,506000,506000,506000,0
|
|
20230623,145200,362124000,506000,506000,506000,506000,0
|
|
20230623,145100,362124000,506000,506000,506000,506000,2
|
|
20230623,145000,361112000,506000,506000,506000,506000,2
|
|
20230623,144900,360100000,506000,506000,506000,506000,3
|
|
20230623,144800,358582000,506000,506000,506000,506000,0
|
|
20230623,144700,358582000,506000,506000,506000,506000,0
|
|
20230623,144600,358582000,506000,506000,506000,506000,0
|
|
20230623,144500,358582000,506000,506000,506000,506000,0
|
|
20230623,144400,358582000,506000,506000,506000,506000,0
|
|
20230623,144300,358582000,506000,506000,506000,506000,6
|
|
20230623,144200,355546000,509000,509000,509000,509000,0
|
|
20230623,144100,355546000,509000,509000,509000,509000,0
|
|
20230623,144000,355546000,509000,509000,509000,509000,0
|
|
20230623,143900,355546000,509000,509000,509000,509000,0
|
|
20230623,143800,355546000,509000,509000,509000,509000,1
|
|
20230623,143700,355037000,506000,507000,507000,506000,20
|
|
20230623,143600,344916000,507000,507000,507000,507000,0
|
|
20230623,143500,344916000,507000,507000,507000,507000,0
|
|
20230623,143400,344916000,507000,507000,507000,507000,0
|
|
20230623,143300,344916000,507000,508000,508000,507000,10
|
|
20230623,143200,339845000,510000,510000,510000,510000,0
|
|
20230623,143100,339845000,510000,510000,510000,510000,0
|
|
20230623,143000,339845000,510000,510000,510000,510000,0
|
|
20230623,142900,339845000,510000,510000,510000,510000,0
|
|
20230623,142800,339845000,510000,510000,510000,510000,0
|
|
20230623,142700,339845000,510000,510000,510000,510000,0
|
|
20230623,142600,339845000,510000,510000,510000,510000,0
|
|
20230623,142500,339845000,510000,510000,510000,510000,0
|
|
20230623,142400,339845000,510000,510000,510000,510000,0
|
|
20230623,142300,339845000,510000,510000,510000,510000,0
|
|
20230623,142200,339845000,510000,510000,510000,510000,0
|
|
20230623,142100,339845000,510000,510000,510000,510000,0
|
|
20230623,142000,339845000,510000,510000,510000,510000,0
|
|
20230623,141900,339845000,510000,510000,510000,510000,0
|
|
20230623,141800,339845000,510000,510000,510000,510000,0
|
|
20230623,141700,339845000,510000,510000,510000,510000,0
|
|
20230623,141600,339845000,510000,508000,510000,508000,20
|
|
20230623,141500,329651000,507000,507000,507000,507000,0
|
|
20230623,141400,329651000,507000,507000,507000,507000,0
|
|
20230623,141300,329651000,507000,507000,507000,507000,0
|
|
20230623,141200,329651000,507000,507000,507000,507000,0
|
|
20230623,141100,329651000,507000,507000,507000,507000,0
|
|
20230623,141000,329651000,507000,507000,507000,507000,0
|
|
20230623,140900,329651000,507000,507000,507000,507000,0
|
|
20230623,140800,329651000,507000,507000,507000,507000,0
|
|
20230623,140700,329651000,507000,507000,507000,507000,0
|
|
20230623,140600,329651000,507000,507000,507000,507000,0
|
|
20230623,140500,329651000,507000,507000,507000,507000,6
|
|
20230623,140400,326609000,506000,506000,506000,506000,0
|
|
20230623,140300,326609000,506000,506000,506000,506000,0
|
|
20230623,140200,326609000,506000,506000,506000,506000,0
|
|
20230623,140100,326609000,506000,508000,510000,506000,5
|
|
20230623,140000,324070000,507000,507000,507000,507000,0
|
|
20230623,135900,324070000,507000,508000,508000,507000,3
|
|
20230623,135800,322548000,506000,506000,506000,506000,0
|
|
20230623,135700,322548000,506000,506000,506000,506000,0
|
|
20230623,135600,322548000,506000,506000,506000,506000,0
|
|
20230623,135500,322548000,506000,506000,506000,506000,0
|
|
20230623,135400,322548000,506000,506000,506000,506000,0
|
|
20230623,135300,322548000,506000,506000,506000,506000,0
|
|
20230623,135200,322548000,506000,506000,506000,506000,0
|
|
20230623,135100,322548000,506000,506000,506000,506000,0
|
|
20230623,135000,322548000,506000,506000,506000,506000,0
|
|
20230623,134900,322548000,506000,506000,506000,506000,0
|
|
20230623,134800,322548000,506000,506000,506000,506000,4
|
|
20230623,134700,320524000,506000,506000,506000,506000,0
|
|
20230623,134600,320524000,506000,506000,506000,506000,0
|
|
20230623,134500,320524000,506000,506000,506000,506000,0
|
|
20230623,134400,320524000,506000,506000,506000,506000,5
|
|
20230623,134300,317994000,506000,506000,506000,506000,0
|
|
20230623,134200,317994000,506000,506000,506000,506000,0
|
|
20230623,134100,317994000,506000,506000,506000,506000,0
|
|
20230623,134000,317994000,506000,506000,506000,506000,0
|
|
20230623,133900,317994000,506000,506000,506000,506000,0
|
|
20230623,133800,317994000,506000,506000,506000,506000,0
|
|
20230623,133700,317994000,506000,506000,506000,506000,0
|
|
20230623,133600,317994000,506000,506000,506000,506000,0
|
|
20230623,133500,317994000,506000,506000,506000,506000,0
|
|
20230623,133400,317994000,506000,506000,506000,506000,0
|
|
20230623,133300,317994000,506000,506000,506000,506000,0
|
|
20230623,133200,317994000,506000,506000,506000,506000,0
|
|
20230623,133100,317994000,506000,506000,506000,506000,0
|
|
20230623,133000,317994000,506000,506000,506000,506000,0
|
|
20230623,132900,317994000,506000,506000,506000,506000,0
|
|
20230623,132800,317994000,506000,506000,506000,506000,0
|
|
20230623,132700,317994000,506000,506000,506000,506000,0
|
|
20230623,132600,317994000,506000,506000,506000,506000,0
|
|
20230623,132500,317994000,506000,506000,506000,506000,7
|
|
20230623,132400,314452000,510000,510000,510000,510000,0
|
|
20230623,132300,314452000,510000,510000,510000,510000,0
|
|
20230623,132200,314452000,510000,510000,510000,510000,0
|
|
20230623,132100,314452000,510000,508000,510000,508000,3
|
|
20230623,132000,312924000,506000,506000,506000,506000,2
|
|
20230623,131900,311912000,506000,506000,506000,506000,3
|
|
20230623,131800,310394000,506000,506000,506000,506000,1
|
|
20230623,131700,309888000,506000,506000,506000,506000,0
|
|
20230623,131600,309888000,506000,506000,506000,506000,20
|
|
20230623,131500,299768000,507000,507000,507000,507000,19
|
|
20230623,131400,290135000,507000,507000,507000,507000,0
|
|
20230623,131300,290135000,507000,507000,507000,507000,0
|
|
20230623,131200,290135000,507000,507000,507000,507000,0
|
|
20230623,131100,290135000,507000,507000,507000,507000,0
|
|
20230623,131000,290135000,507000,507000,507000,507000,0
|
|
20230623,130900,290135000,507000,507000,507000,507000,3
|
|
20230623,130800,288614000,507000,507000,507000,507000,0
|
|
20230623,130700,288614000,507000,507000,507000,507000,0
|
|
20230623,130600,288614000,507000,507000,507000,507000,0
|
|
20230623,130500,288614000,507000,508000,508000,507000,4
|
|
20230623,130400,286583000,510000,510000,510000,510000,0
|
|
20230623,130300,286583000,510000,510000,510000,510000,35
|
|
20230623,130200,268733000,508000,508000,508000,508000,10
|
|
20230623,130100,263653000,508000,508000,508000,508000,14
|
|
20230623,130000,256541000,508000,508000,508000,508000,0
|
|
20230623,125900,256541000,508000,508000,508000,508000,0
|
|
20230623,125800,256541000,508000,508000,508000,508000,0
|
|
20230623,125700,256541000,508000,508000,508000,508000,0
|
|
20230623,125600,256541000,508000,508000,508000,508000,0
|
|
20230623,125500,256541000,508000,508000,508000,508000,0
|
|
20230623,125400,256541000,508000,508000,508000,508000,0
|
|
20230623,125300,256541000,508000,508000,508000,508000,0
|
|
20230623,125200,256541000,508000,508000,508000,508000,0
|
|
20230623,125100,256541000,508000,508000,508000,508000,0
|
|
20230623,125000,256541000,508000,508000,508000,508000,0
|
|
20230623,124900,256541000,508000,508000,508000,508000,0
|
|
20230623,124800,256541000,508000,508000,508000,508000,0
|
|
20230623,124700,256541000,508000,508000,508000,508000,0
|
|
20230623,124600,256541000,508000,508000,508000,508000,0
|
|
20230623,124500,256541000,508000,508000,508000,508000,0
|
|
20230623,124400,256541000,508000,508000,508000,508000,1
|
|
20230623,124300,256033000,509000,509000,509000,509000,0
|
|
20230623,124200,256033000,509000,507000,509000,507000,4
|
|
20230623,124100,254003000,507000,507000,507000,507000,0
|
|
20230623,124000,254003000,507000,507000,507000,507000,0
|
|
20230623,123900,254003000,507000,507000,507000,507000,0
|
|
20230623,123800,254003000,507000,507000,507000,507000,0
|
|
20230623,123700,254003000,507000,507000,507000,507000,0
|
|
20230623,123600,254003000,507000,507000,507000,507000,5
|
|
20230623,123500,251468000,507000,507000,507000,507000,0
|
|
20230623,123400,251468000,507000,507000,507000,507000,0
|
|
20230623,123300,251468000,507000,507000,507000,507000,5
|
|
20230623,123200,248933000,510000,509000,510000,509000,51
|
|
20230623,123100,222933000,509000,509000,509000,509000,5
|
|
20230623,123000,220388000,508000,508000,508000,508000,0
|
|
20230623,122900,220388000,508000,508000,508000,508000,0
|
|
20230623,122800,220388000,508000,508000,508000,508000,0
|
|
20230623,122700,220388000,508000,508000,508000,508000,0
|
|
20230623,122600,220388000,508000,508000,508000,508000,0
|
|
20230623,122500,220388000,508000,508000,508000,508000,0
|
|
20230623,122400,220388000,508000,508000,508000,508000,0
|
|
20230623,122300,220388000,508000,508000,508000,508000,0
|
|
20230623,122200,220388000,508000,508000,508000,508000,0
|
|
20230623,122100,220388000,508000,508000,508000,508000,0
|
|
20230623,122000,220388000,508000,508000,508000,508000,0
|
|
20230623,121900,220388000,508000,508000,508000,508000,0
|
|
20230623,121800,220388000,508000,508000,508000,508000,2
|
|
20230623,121700,219372000,507000,507000,507000,507000,0
|
|
20230623,121600,219372000,507000,507000,507000,507000,0
|
|
20230623,121500,219372000,507000,507000,507000,507000,0
|
|
20230623,121400,219372000,507000,507000,507000,507000,0
|
|
20230623,121300,219372000,507000,507000,507000,507000,6
|
|
20230623,121200,216330000,507000,507000,507000,507000,0
|
|
20230623,121100,216330000,507000,507000,507000,507000,0
|
|
20230623,121000,216330000,507000,507000,507000,507000,0
|
|
20230623,120900,216330000,507000,507000,507000,507000,0
|
|
20230623,120800,216330000,507000,507000,507000,507000,0
|
|
20230623,120700,216330000,507000,507000,507000,507000,4
|
|
20230623,120600,214302000,507000,507000,507000,507000,0
|
|
20230623,120500,214302000,507000,507000,507000,507000,3
|
|
20230623,120400,212781000,507000,507000,507000,507000,0
|
|
20230623,120300,212781000,507000,507000,507000,507000,0
|
|
20230623,120200,212781000,507000,507000,507000,507000,0
|
|
20230623,120100,212781000,507000,507000,507000,507000,0
|
|
20230623,120000,212781000,507000,507000,507000,507000,0
|
|
20230623,115900,212781000,507000,507000,507000,507000,0
|
|
20230623,115800,212781000,507000,507000,507000,507000,3
|
|
20230623,115700,211260000,509000,509000,509000,509000,0
|
|
20230623,115600,211260000,509000,509000,509000,509000,0
|
|
20230623,115500,211260000,509000,509000,509000,509000,0
|
|
20230623,115400,211260000,509000,509000,509000,509000,0
|
|
20230623,115300,211260000,509000,509000,509000,509000,0
|
|
20230623,115200,211260000,509000,509000,509000,509000,0
|
|
20230623,115100,211260000,509000,509000,509000,509000,0
|
|
20230623,115000,211260000,509000,509000,509000,509000,0
|
|
20230623,114900,211260000,509000,509000,509000,509000,0
|
|
20230623,114800,211260000,509000,509000,509000,509000,0
|
|
20230623,114700,211260000,509000,509000,509000,509000,20
|
|
20230623,114600,201080000,509000,509000,509000,509000,0
|
|
20230623,114500,201080000,509000,509000,509000,509000,0
|
|
20230623,114400,201080000,509000,509000,509000,509000,0
|
|
20230623,114300,201080000,509000,509000,509000,509000,0
|
|
20230623,114200,201080000,509000,509000,509000,509000,0
|
|
20230623,114100,201080000,509000,509000,509000,509000,0
|
|
20230623,114000,201080000,509000,509000,509000,509000,10
|
|
20230623,113900,195990000,509000,509000,509000,509000,1
|
|
20230623,113800,195481000,509000,509000,509000,509000,0
|
|
20230623,113700,195481000,509000,509000,509000,509000,0
|
|
20230623,113600,195481000,509000,509000,509000,509000,0
|
|
20230623,113500,195481000,509000,509000,509000,509000,0
|
|
20230623,113400,195481000,509000,509000,509000,509000,0
|
|
20230623,113300,195481000,509000,509000,509000,509000,0
|
|
20230623,113200,195481000,509000,509000,509000,509000,0
|
|
20230623,113100,195481000,509000,509000,509000,509000,0
|
|
20230623,113000,195481000,509000,509000,509000,509000,0
|
|
20230623,112900,195481000,509000,509000,509000,509000,0
|
|
20230623,112800,195481000,509000,509000,509000,509000,0
|
|
20230623,112700,195481000,509000,509000,509000,509000,0
|
|
20230623,112600,195481000,509000,509000,509000,509000,0
|
|
20230623,112500,195481000,509000,509000,509000,509000,0
|
|
20230623,112400,195481000,509000,509000,509000,509000,0
|
|
20230623,112300,195481000,509000,509000,509000,509000,0
|
|
20230623,112200,195481000,509000,509000,509000,509000,0
|
|
20230623,112100,195481000,509000,509000,509000,509000,0
|
|
20230623,112000,195481000,509000,509000,509000,509000,0
|
|
20230623,111900,195481000,509000,509000,509000,509000,0
|
|
20230623,111800,195481000,509000,509000,509000,509000,0
|
|
20230623,111700,195481000,509000,509000,509000,509000,0
|
|
20230623,111600,195481000,509000,509000,509000,509000,0
|
|
20230623,111500,195481000,509000,509000,509000,509000,0
|
|
20230623,111400,195481000,509000,509000,509000,509000,0
|
|
20230623,111300,195481000,509000,509000,509000,509000,0
|
|
20230623,111200,195481000,509000,509000,509000,509000,0
|
|
20230623,111100,195481000,509000,509000,509000,509000,0
|
|
20230623,111000,195481000,509000,509000,509000,509000,0
|
|
20230623,110900,195481000,509000,509000,509000,509000,0
|
|
20230623,110800,195481000,509000,509000,509000,509000,0
|
|
20230623,110700,195481000,509000,509000,509000,509000,0
|
|
20230623,110600,195481000,509000,509000,509000,509000,0
|
|
20230623,110500,195481000,509000,509000,509000,509000,0
|
|
20230623,110400,195481000,509000,509000,509000,509000,0
|
|
20230623,110300,195481000,509000,509000,509000,509000,0
|
|
20230623,110200,195481000,509000,509000,509000,509000,0
|
|
20230623,110100,195481000,509000,509000,509000,509000,1
|
|
20230623,110000,194972000,506000,506000,506000,506000,0
|
|
20230623,105900,194972000,506000,506000,506000,506000,1
|
|
20230623,105800,194466000,505000,505000,505000,505000,0
|
|
20230623,105700,194466000,505000,505000,505000,505000,0
|
|
20230623,105600,194466000,505000,505000,505000,505000,0
|
|
20230623,105500,194466000,505000,505000,505000,505000,0
|
|
20230623,105400,194466000,505000,505000,505000,505000,0
|
|
20230623,105300,194466000,505000,505000,505000,505000,0
|
|
20230623,105200,194466000,505000,505000,505000,505000,0
|
|
20230623,105100,194466000,505000,505000,505000,505000,0
|
|
20230623,105000,194466000,505000,505000,505000,505000,0
|
|
20230623,104900,194466000,505000,505000,505000,505000,0
|
|
20230623,104800,194466000,505000,505000,505000,505000,0
|
|
20230623,104700,194466000,505000,505000,505000,505000,0
|
|
20230623,104600,194466000,505000,505000,505000,505000,0
|
|
20230623,104500,194466000,505000,505000,505000,505000,0
|
|
20230623,104400,194466000,505000,505000,505000,505000,0
|
|
20230623,104300,194466000,505000,505000,505000,505000,0
|
|
20230623,104200,194466000,505000,505000,505000,505000,0
|
|
20230623,104100,194466000,505000,505000,505000,505000,0
|
|
20230623,104000,194466000,505000,505000,505000,505000,8
|
|
20230623,103900,190426000,507000,507000,507000,507000,0
|
|
20230623,103800,190426000,507000,507000,507000,507000,0
|
|
20230623,103700,190426000,507000,507000,507000,507000,0
|
|
20230623,103600,190426000,507000,507000,507000,507000,0
|
|
20230623,103500,190426000,507000,507000,507000,507000,0
|
|
20230623,103400,190426000,507000,507000,507000,507000,0
|
|
20230623,103300,190426000,507000,507000,507000,507000,0
|
|
20230623,103200,190426000,507000,507000,507000,507000,0
|
|
20230623,103100,190426000,507000,507000,507000,507000,0
|
|
20230623,103000,190426000,507000,507000,507000,507000,0
|
|
20230623,102900,190426000,507000,507000,507000,507000,0
|
|
20230623,102800,190426000,507000,507000,507000,507000,0
|
|
20230623,102700,190426000,507000,507000,507000,507000,0
|
|
20230623,102600,190426000,507000,507000,507000,507000,0
|
|
20230623,102500,190426000,507000,507000,507000,507000,0
|
|
20230623,102400,190426000,507000,507000,507000,507000,0
|
|
20230623,102300,190426000,507000,507000,507000,507000,0
|
|
20230623,102200,190426000,507000,507000,507000,507000,0
|
|
20230623,102100,190426000,507000,507000,507000,507000,0
|
|
20230623,102000,190426000,507000,507000,507000,507000,0
|
|
20230623,101900,190426000,507000,507000,507000,507000,0
|
|
20230623,101800,190426000,507000,507000,507000,507000,0
|
|
20230623,101700,190426000,507000,507000,507000,507000,0
|
|
20230623,101600,190426000,507000,507000,507000,507000,10
|
|
20230623,101500,185356000,507000,507000,507000,507000,0
|
|
20230623,101400,185356000,507000,505000,507000,505000,5
|
|
20230623,101300,182829000,505000,505000,505000,505000,0
|
|
20230623,101200,182829000,505000,505000,505000,505000,1
|
|
20230623,101100,182324000,504000,504000,504000,504000,0
|
|
20230623,101000,182324000,504000,504000,504000,504000,5
|
|
20230623,100900,179804000,505000,505000,505000,505000,0
|
|
20230623,100800,179804000,505000,505000,505000,505000,0
|
|
20230623,100700,179804000,505000,505000,505000,505000,1
|
|
20230623,100600,179299000,504000,504000,504000,504000,0
|
|
20230623,100500,179299000,504000,504000,504000,504000,0
|
|
20230623,100400,179299000,504000,504000,504000,504000,0
|
|
20230623,100300,179299000,504000,504000,504000,504000,0
|
|
20230623,100200,179299000,504000,504000,504000,504000,0
|
|
20230623,100100,179299000,504000,504000,504000,504000,1
|
|
20230623,100000,178795000,504000,504000,504000,504000,0
|
|
20230623,095900,178795000,504000,504000,504000,504000,0
|
|
20230623,095800,178795000,504000,504000,504000,504000,0
|
|
20230623,095700,178795000,504000,504000,504000,504000,0
|
|
20230623,095600,178795000,504000,504000,504000,504000,0
|
|
20230623,095500,178795000,504000,504000,504000,504000,17
|
|
20230623,095400,170227000,504000,504000,504000,504000,0
|
|
20230623,095300,170227000,504000,504000,504000,504000,0
|
|
20230623,095200,170227000,504000,504000,504000,504000,0
|
|
20230623,095100,170227000,504000,504000,504000,504000,0
|
|
20230623,095000,170227000,504000,504000,504000,504000,1
|
|
20230623,094900,169723000,504000,504000,504000,504000,0
|
|
20230623,094800,169723000,504000,504000,504000,504000,0
|
|
20230623,094700,169723000,504000,504000,504000,504000,0
|
|
20230623,094600,169723000,504000,504000,504000,504000,0
|
|
20230623,094500,169723000,504000,504000,504000,504000,0
|
|
20230623,094400,169723000,504000,504000,504000,504000,0
|
|
20230623,094300,169723000,504000,504000,504000,504000,0
|
|
20230623,094200,169723000,504000,504000,504000,504000,0
|
|
20230623,094100,169723000,504000,504000,504000,504000,0
|
|
20230623,094000,169723000,504000,504000,504000,504000,0
|
|
20230623,093900,169723000,504000,504000,504000,504000,19
|
|
20230623,093800,160147000,504000,509000,509000,504000,30
|
|
20230623,093700,144996000,505000,505000,505000,505000,2
|
|
20230623,093600,143986000,506000,506000,506000,506000,1
|
|
20230623,093500,143480000,506000,506000,506000,506000,0
|
|
20230623,093400,143480000,506000,506000,506000,506000,0
|
|
20230623,093300,143480000,506000,506000,506000,506000,0
|
|
20230623,093200,143480000,506000,506000,506000,506000,0
|
|
20230623,093100,143480000,506000,506000,506000,506000,0
|
|
20230623,093000,143480000,506000,506000,506000,506000,0
|
|
20230623,092900,143480000,506000,506000,506000,506000,0
|
|
20230623,092800,143480000,506000,506000,506000,506000,10
|
|
20230623,092700,138420000,507000,507000,507000,507000,2
|
|
20230623,092600,137406000,506000,506000,506000,506000,0
|
|
20230623,092500,137406000,506000,506000,506000,506000,0
|
|
20230623,092400,137406000,506000,506000,506000,506000,0
|
|
20230623,092300,137406000,506000,506000,506000,506000,0
|
|
20230623,092200,137406000,506000,506000,506000,506000,0
|
|
20230623,092100,137406000,506000,506000,506000,506000,0
|
|
20230623,092000,137406000,506000,506000,506000,506000,0
|
|
20230623,091900,137406000,506000,506000,506000,506000,0
|
|
20230623,091800,137406000,506000,507000,507000,506000,34
|
|
20230623,091700,120194000,510000,510000,510000,510000,0
|
|
20230623,091600,120194000,510000,510000,510000,510000,1
|
|
20230623,091500,119684000,507000,507000,507000,507000,0
|
|
20230623,091400,119684000,507000,507000,507000,507000,0
|
|
20230623,091300,119684000,507000,507000,507000,507000,0
|
|
20230623,091200,119684000,507000,507000,507000,507000,0
|
|
20230623,091100,119684000,507000,507000,507000,507000,11
|
|
20230623,091000,114107000,508000,508000,508000,508000,1
|
|
20230623,090900,113599000,509000,509000,509000,509000,2
|
|
20230623,090800,112581000,510000,510000,510000,510000,3
|
|
20230623,090700,111051000,510000,511000,511000,510000,51
|
|
20230623,090600,85039000,510000,510000,510000,510000,1
|
|
20230623,090500,84529000,519000,519000,519000,519000,0
|
|
20230623,090400,84529000,519000,519000,519000,519000,0
|
|
20230623,090300,84529000,519000,519000,519000,519000,0
|
|
20230623,090200,84529000,519000,514000,519000,513000,107
|
|
20230623,090100,29064000,519000,519000,519000,519000,0
|
|
20230623,090000,29064000,519000,519000,519000,519000,56
|