582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183900,1502384000,528000,528000,528000,528000,126
|
|
20230626,183800,1502384000,528000,528000,528000,528000,0
|
|
20230626,183700,1502384000,528000,528000,528000,528000,0
|
|
20230626,183600,1502384000,528000,528000,528000,528000,0
|
|
20230626,183500,1502384000,528000,528000,528000,528000,0
|
|
20230626,183400,1502384000,528000,528000,528000,528000,0
|
|
20230626,183300,1502384000,528000,528000,528000,528000,0
|
|
20230626,183200,1502384000,528000,528000,528000,528000,0
|
|
20230626,183100,1502384000,528000,528000,528000,528000,0
|
|
20230626,183000,1502384000,528000,528000,528000,528000,0
|
|
20230626,182900,1502384000,528000,528000,528000,528000,0
|
|
20230626,182800,1502384000,528000,528000,528000,528000,0
|
|
20230626,182700,1502384000,528000,528000,528000,528000,0
|
|
20230626,182600,1502384000,528000,528000,528000,528000,0
|
|
20230626,182500,1502384000,528000,528000,528000,528000,0
|
|
20230626,182400,1502384000,528000,528000,528000,528000,0
|
|
20230626,182300,1502384000,528000,528000,528000,528000,0
|
|
20230626,182200,1502384000,528000,528000,528000,528000,0
|
|
20230626,182100,1502384000,528000,528000,528000,528000,0
|
|
20230626,182000,1502384000,528000,528000,528000,528000,0
|
|
20230626,181900,1502384000,528000,528000,528000,528000,0
|
|
20230626,181800,1502384000,528000,528000,528000,528000,0
|
|
20230626,181700,1502384000,528000,528000,528000,528000,0
|
|
20230626,181600,1502384000,528000,528000,528000,528000,0
|
|
20230626,181500,1502384000,528000,528000,528000,528000,0
|
|
20230626,181400,1502384000,528000,528000,528000,528000,0
|
|
20230626,181300,1502384000,528000,528000,528000,528000,0
|
|
20230626,181200,1502384000,528000,528000,528000,528000,0
|
|
20230626,181100,1502384000,528000,528000,528000,528000,0
|
|
20230626,181000,1502384000,528000,528000,528000,528000,0
|
|
20230626,180900,1502384000,528000,528000,528000,528000,126
|
|
20230626,180800,1502384000,528000,528000,528000,528000,0
|
|
20230626,180700,1502384000,528000,528000,528000,528000,0
|
|
20230626,180600,1502384000,528000,528000,528000,528000,0
|
|
20230626,180500,1502384000,528000,528000,528000,528000,0
|
|
20230626,180400,1502384000,528000,528000,528000,528000,0
|
|
20230626,180300,1502384000,528000,528000,528000,528000,0
|
|
20230626,180200,1502384000,528000,528000,528000,528000,0
|
|
20230626,180100,1502384000,528000,528000,528000,528000,0
|
|
20230626,180000,1502384000,528000,528000,528000,528000,0
|
|
20230626,175900,1502384000,528000,528000,528000,528000,0
|
|
20230626,175800,1502384000,528000,528000,528000,528000,0
|
|
20230626,175700,1502384000,528000,528000,528000,528000,0
|
|
20230626,175600,1502384000,528000,528000,528000,528000,0
|
|
20230626,175500,1502384000,528000,528000,528000,528000,0
|
|
20230626,175400,1502384000,528000,528000,528000,528000,0
|
|
20230626,175300,1502384000,528000,528000,528000,528000,0
|
|
20230626,175200,1502384000,528000,528000,528000,528000,0
|
|
20230626,175100,1502384000,528000,528000,528000,528000,0
|
|
20230626,175000,1502384000,528000,528000,528000,528000,0
|
|
20230626,174900,1502384000,528000,528000,528000,528000,0
|
|
20230626,174800,1502384000,528000,528000,528000,528000,0
|
|
20230626,174700,1502384000,528000,528000,528000,528000,0
|
|
20230626,174600,1502384000,528000,528000,528000,528000,0
|
|
20230626,174500,1502384000,528000,528000,528000,528000,0
|
|
20230626,174400,1502384000,528000,528000,528000,528000,0
|
|
20230626,174300,1502384000,528000,528000,528000,528000,0
|
|
20230626,174200,1502384000,528000,528000,528000,528000,0
|
|
20230626,174100,1502384000,528000,528000,528000,528000,0
|
|
20230626,174000,1502384000,528000,528000,528000,528000,0
|
|
20230626,173900,1502384000,528000,528000,528000,528000,126
|
|
20230626,173800,1502384000,528000,528000,528000,528000,0
|
|
20230626,173700,1502384000,528000,528000,528000,528000,0
|
|
20230626,173600,1502384000,528000,528000,528000,528000,0
|
|
20230626,173500,1502384000,528000,528000,528000,528000,0
|
|
20230626,173400,1502384000,528000,528000,528000,528000,0
|
|
20230626,173300,1502384000,528000,528000,528000,528000,0
|
|
20230626,173200,1502384000,528000,528000,528000,528000,0
|
|
20230626,173100,1502384000,528000,528000,528000,528000,0
|
|
20230626,173000,1502384000,528000,528000,528000,528000,0
|
|
20230626,172900,1502384000,528000,528000,528000,528000,0
|
|
20230626,172800,1502384000,528000,528000,528000,528000,0
|
|
20230626,172700,1502384000,528000,528000,528000,528000,0
|
|
20230626,172600,1502384000,528000,528000,528000,528000,0
|
|
20230626,172500,1502384000,528000,528000,528000,528000,0
|
|
20230626,172400,1502384000,528000,528000,528000,528000,0
|
|
20230626,172300,1502384000,528000,528000,528000,528000,0
|
|
20230626,172200,1502384000,528000,528000,528000,528000,0
|
|
20230626,172100,1502384000,528000,528000,528000,528000,0
|
|
20230626,172000,1502384000,528000,528000,528000,528000,0
|
|
20230626,171900,1502384000,528000,528000,528000,528000,0
|
|
20230626,171800,1502384000,528000,528000,528000,528000,0
|
|
20230626,171700,1502384000,528000,528000,528000,528000,0
|
|
20230626,171600,1502384000,528000,528000,528000,528000,0
|
|
20230626,171500,1502384000,528000,528000,528000,528000,0
|
|
20230626,171400,1502384000,528000,528000,528000,528000,0
|
|
20230626,171300,1502384000,528000,528000,528000,528000,0
|
|
20230626,171200,1502384000,528000,528000,528000,528000,0
|
|
20230626,171100,1502384000,528000,528000,528000,528000,0
|
|
20230626,171000,1502384000,528000,528000,528000,528000,0
|
|
20230626,170900,1502384000,528000,528000,528000,528000,126
|
|
20230626,170800,1502384000,528000,528000,528000,528000,0
|
|
20230626,170700,1502384000,528000,528000,528000,528000,0
|
|
20230626,170600,1502384000,528000,528000,528000,528000,0
|
|
20230626,170500,1502384000,528000,528000,528000,528000,0
|
|
20230626,170400,1502384000,528000,528000,528000,528000,0
|
|
20230626,170300,1502384000,528000,528000,528000,528000,0
|
|
20230626,170200,1502384000,528000,528000,528000,528000,0
|
|
20230626,170100,1502384000,528000,528000,528000,528000,0
|
|
20230626,170000,1502384000,528000,528000,528000,528000,0
|
|
20230626,165900,1502384000,528000,528000,528000,528000,0
|
|
20230626,165800,1502384000,528000,528000,528000,528000,0
|
|
20230626,165700,1502384000,528000,528000,528000,528000,0
|
|
20230626,165600,1502384000,528000,528000,528000,528000,0
|
|
20230626,165500,1502384000,528000,528000,528000,528000,0
|
|
20230626,165400,1502384000,528000,528000,528000,528000,0
|
|
20230626,165300,1502384000,528000,528000,528000,528000,0
|
|
20230626,165200,1502384000,528000,528000,528000,528000,0
|
|
20230626,165100,1502384000,528000,528000,528000,528000,0
|
|
20230626,165000,1502384000,528000,528000,528000,528000,0
|
|
20230626,164900,1502384000,528000,528000,528000,528000,0
|
|
20230626,164800,1502384000,528000,528000,528000,528000,0
|
|
20230626,164700,1502384000,528000,528000,528000,528000,0
|
|
20230626,164600,1502384000,528000,528000,528000,528000,0
|
|
20230626,164500,1502384000,528000,528000,528000,528000,0
|
|
20230626,164400,1502384000,528000,528000,528000,528000,0
|
|
20230626,164300,1502384000,528000,528000,528000,528000,0
|
|
20230626,164200,1502384000,528000,528000,528000,528000,0
|
|
20230626,164100,1502384000,528000,528000,528000,528000,0
|
|
20230626,164000,1502384000,528000,528000,528000,528000,0
|
|
20230626,163900,1502384000,528000,528000,528000,528000,126
|
|
20230626,163800,1502384000,528000,528000,528000,528000,0
|
|
20230626,163700,1502384000,528000,528000,528000,528000,0
|
|
20230626,163600,1502384000,528000,528000,528000,528000,0
|
|
20230626,163500,1502384000,528000,528000,528000,528000,0
|
|
20230626,163400,1502384000,528000,528000,528000,528000,0
|
|
20230626,163300,1502384000,528000,528000,528000,528000,0
|
|
20230626,163200,1502384000,528000,528000,528000,528000,0
|
|
20230626,163100,1502384000,528000,528000,528000,528000,0
|
|
20230626,163000,1502384000,528000,528000,528000,528000,0
|
|
20230626,162900,1502384000,528000,528000,528000,528000,0
|
|
20230626,162800,1502384000,528000,528000,528000,528000,0
|
|
20230626,162700,1502384000,528000,528000,528000,528000,0
|
|
20230626,162600,1502384000,528000,528000,528000,528000,0
|
|
20230626,162500,1502384000,528000,528000,528000,528000,0
|
|
20230626,162400,1502384000,528000,528000,528000,528000,0
|
|
20230626,162300,1502384000,528000,528000,528000,528000,0
|
|
20230626,162200,1502384000,528000,528000,528000,528000,0
|
|
20230626,162100,1502384000,528000,528000,528000,528000,0
|
|
20230626,162000,1502384000,528000,528000,528000,528000,0
|
|
20230626,161900,1502384000,528000,528000,528000,528000,0
|
|
20230626,161800,1502384000,528000,528000,528000,528000,0
|
|
20230626,161700,1502384000,528000,528000,528000,528000,0
|
|
20230626,161600,1502384000,528000,528000,528000,528000,0
|
|
20230626,161500,1502384000,528000,528000,528000,528000,0
|
|
20230626,161400,1502384000,528000,528000,528000,528000,0
|
|
20230626,161300,1502384000,528000,528000,528000,528000,0
|
|
20230626,161200,1502384000,528000,528000,528000,528000,0
|
|
20230626,161100,1502384000,528000,528000,528000,528000,0
|
|
20230626,161000,1502384000,528000,528000,528000,528000,0
|
|
20230626,160900,1502384000,528000,528000,528000,528000,126
|
|
20230626,160800,1502384000,528000,528000,528000,528000,0
|
|
20230626,160700,1502384000,528000,528000,528000,528000,0
|
|
20230626,160600,1502384000,528000,528000,528000,528000,0
|
|
20230626,160500,1502384000,528000,528000,528000,528000,0
|
|
20230626,160400,1502384000,528000,528000,528000,528000,0
|
|
20230626,160300,1502384000,528000,528000,528000,528000,0
|
|
20230626,160200,1502384000,528000,528000,528000,528000,0
|
|
20230626,160100,1502384000,528000,528000,528000,528000,0
|
|
20230626,160000,1502384000,528000,528000,528000,528000,0
|
|
20230626,155900,1502384000,528000,528000,528000,528000,0
|
|
20230626,155800,1502384000,528000,528000,528000,528000,0
|
|
20230626,155700,1502384000,528000,528000,528000,528000,0
|
|
20230626,155600,1502384000,528000,528000,528000,528000,0
|
|
20230626,155500,1502384000,528000,528000,528000,528000,0
|
|
20230626,155400,1502384000,528000,528000,528000,528000,0
|
|
20230626,155300,1502384000,528000,528000,528000,528000,0
|
|
20230626,155200,1502384000,528000,528000,528000,528000,0
|
|
20230626,155100,1502384000,528000,528000,528000,528000,0
|
|
20230626,155000,1502384000,528000,528000,528000,528000,0
|
|
20230626,154900,1502384000,528000,528000,528000,528000,0
|
|
20230626,154800,1502384000,528000,528000,528000,528000,0
|
|
20230626,154700,1502384000,528000,528000,528000,528000,0
|
|
20230626,154600,1502384000,528000,528000,528000,528000,0
|
|
20230626,154500,1502384000,528000,528000,528000,528000,0
|
|
20230626,154400,1502384000,528000,528000,528000,528000,0
|
|
20230626,154300,1502384000,528000,528000,528000,528000,0
|
|
20230626,154200,1502384000,528000,528000,528000,528000,0
|
|
20230626,154100,1502384000,528000,528000,528000,528000,0
|
|
20230626,154000,1502384000,528000,528000,528000,528000,0
|
|
20230626,153900,1502384000,528000,528000,528000,528000,126
|
|
20230626,153800,1502384000,528000,528000,528000,528000,0
|
|
20230626,153700,1502384000,528000,528000,528000,528000,0
|
|
20230626,153600,1502384000,528000,528000,528000,528000,0
|
|
20230626,153500,1502384000,528000,528000,528000,528000,0
|
|
20230626,153400,1502384000,528000,528000,528000,528000,0
|
|
20230626,153300,1502384000,528000,528000,528000,528000,0
|
|
20230626,153200,1502384000,528000,528000,528000,528000,0
|
|
20230626,153100,1502384000,528000,528000,528000,528000,0
|
|
20230626,153000,1502384000,528000,528000,528000,528000,126
|
|
20230626,152900,1435856000,527000,527000,527000,527000,0
|
|
20230626,152800,1435856000,527000,527000,527000,527000,0
|
|
20230626,152700,1435856000,527000,527000,527000,527000,0
|
|
20230626,152600,1435856000,527000,527000,527000,527000,0
|
|
20230626,152500,1435856000,527000,527000,527000,527000,0
|
|
20230626,152400,1435856000,527000,527000,527000,527000,0
|
|
20230626,152300,1435856000,527000,527000,527000,527000,0
|
|
20230626,152200,1435856000,527000,527000,527000,527000,0
|
|
20230626,152100,1435856000,527000,527000,527000,527000,0
|
|
20230626,152000,1435856000,527000,527000,527000,527000,0
|
|
20230626,151900,1435856000,527000,525000,527000,525000,3
|
|
20230626,151800,1434277000,523000,524000,524000,523000,30
|
|
20230626,151700,1418572000,524000,525000,525000,524000,32
|
|
20230626,151600,1401774000,527000,527000,527000,527000,0
|
|
20230626,151500,1401774000,527000,527000,527000,527000,0
|
|
20230626,151400,1401774000,527000,527000,527000,527000,0
|
|
20230626,151300,1401774000,527000,527000,527000,527000,0
|
|
20230626,151200,1401774000,527000,527000,527000,527000,0
|
|
20230626,151100,1401774000,527000,527000,527000,527000,0
|
|
20230626,151000,1401774000,527000,527000,527000,527000,1
|
|
20230626,150900,1401247000,525000,525000,525000,525000,1
|
|
20230626,150800,1400722000,526000,526000,526000,526000,0
|
|
20230626,150700,1400722000,526000,526000,526000,526000,15
|
|
20230626,150600,1392832000,526000,526000,526000,526000,1
|
|
20230626,150500,1392306000,527000,527000,527000,527000,0
|
|
20230626,150400,1392306000,527000,527000,527000,527000,0
|
|
20230626,150300,1392306000,527000,527000,527000,527000,0
|
|
20230626,150200,1392306000,527000,527000,527000,527000,0
|
|
20230626,150100,1392306000,527000,526000,527000,526000,3
|
|
20230626,150000,1390726000,527000,527000,527000,527000,1
|
|
20230626,145900,1390199000,526000,526000,526000,526000,0
|
|
20230626,145800,1390199000,526000,526000,526000,526000,3
|
|
20230626,145700,1388621000,526000,526000,526000,526000,0
|
|
20230626,145600,1388621000,526000,526000,526000,526000,2
|
|
20230626,145500,1387569000,526000,526000,526000,526000,0
|
|
20230626,145400,1387569000,526000,526000,526000,526000,1
|
|
20230626,145300,1387043000,526000,526000,526000,526000,1
|
|
20230626,145200,1386517000,526000,526000,526000,526000,0
|
|
20230626,145100,1386517000,526000,526000,526000,526000,1
|
|
20230626,145000,1385991000,526000,526000,526000,526000,0
|
|
20230626,144900,1385991000,526000,526000,526000,526000,3
|
|
20230626,144800,1384413000,525000,525000,525000,525000,0
|
|
20230626,144700,1384413000,525000,525000,525000,525000,0
|
|
20230626,144600,1384413000,525000,525000,525000,525000,0
|
|
20230626,144500,1384413000,525000,525000,525000,525000,2
|
|
20230626,144400,1383363000,525000,525000,525000,525000,1
|
|
20230626,144300,1382838000,525000,525000,525000,525000,0
|
|
20230626,144200,1382838000,525000,525000,525000,525000,0
|
|
20230626,144100,1382838000,525000,525000,525000,525000,0
|
|
20230626,144000,1382838000,525000,525000,525000,525000,2
|
|
20230626,143900,1381788000,525000,525000,525000,525000,1
|
|
20230626,143800,1381263000,528000,527000,528000,527000,39
|
|
20230626,143700,1360682000,525000,525000,525000,525000,1
|
|
20230626,143600,1360157000,525000,525000,525000,525000,0
|
|
20230626,143500,1360157000,525000,525000,525000,525000,1
|
|
20230626,143400,1359632000,525000,525000,525000,525000,0
|
|
20230626,143300,1359632000,525000,525000,525000,525000,0
|
|
20230626,143200,1359632000,525000,525000,525000,525000,1
|
|
20230626,143100,1359107000,525000,525000,525000,525000,0
|
|
20230626,143000,1359107000,525000,525000,525000,525000,2
|
|
20230626,142900,1358057000,525000,525000,525000,525000,2
|
|
20230626,142800,1357007000,525000,525000,525000,525000,0
|
|
20230626,142700,1357007000,525000,525000,525000,525000,0
|
|
20230626,142600,1357007000,525000,525000,525000,525000,5
|
|
20230626,142500,1354382000,525000,525000,525000,525000,0
|
|
20230626,142400,1354382000,525000,525000,525000,525000,2
|
|
20230626,142300,1353332000,525000,525000,525000,525000,0
|
|
20230626,142200,1353332000,525000,525000,525000,525000,0
|
|
20230626,142100,1353332000,525000,525000,525000,525000,3
|
|
20230626,142000,1351757000,525000,525000,525000,525000,1
|
|
20230626,141900,1351232000,526000,526000,526000,526000,0
|
|
20230626,141800,1351232000,526000,526000,526000,526000,0
|
|
20230626,141700,1351232000,526000,526000,526000,526000,0
|
|
20230626,141600,1351232000,526000,526000,526000,526000,0
|
|
20230626,141500,1351232000,526000,526000,526000,526000,2
|
|
20230626,141400,1350180000,526000,526000,526000,526000,2
|
|
20230626,141300,1349128000,526000,526000,526000,526000,5
|
|
20230626,141200,1346498000,526000,526000,526000,526000,2
|
|
20230626,141100,1345446000,526000,526000,526000,526000,0
|
|
20230626,141000,1345446000,526000,526000,526000,526000,1
|
|
20230626,140900,1344920000,526000,527000,527000,526000,8
|
|
20230626,140800,1340710000,527000,527000,527000,527000,0
|
|
20230626,140700,1340710000,527000,527000,527000,527000,0
|
|
20230626,140600,1340710000,527000,527000,527000,527000,1
|
|
20230626,140500,1340183000,529000,529000,529000,529000,1
|
|
20230626,140400,1339654000,526000,526000,526000,526000,0
|
|
20230626,140300,1339654000,526000,527000,527000,526000,3
|
|
20230626,140200,1338075000,527000,527000,527000,527000,0
|
|
20230626,140100,1338075000,527000,527000,527000,527000,1
|
|
20230626,140000,1337548000,529000,529000,529000,529000,1
|
|
20230626,135900,1337019000,526000,526000,526000,526000,0
|
|
20230626,135800,1337019000,526000,526000,526000,526000,1
|
|
20230626,135700,1336493000,526000,526000,526000,526000,10
|
|
20230626,135600,1331233000,525000,525000,525000,525000,0
|
|
20230626,135500,1331233000,525000,525000,525000,525000,0
|
|
20230626,135400,1331233000,525000,525000,525000,525000,2
|
|
20230626,135300,1330183000,525000,525000,525000,525000,1
|
|
20230626,135200,1329658000,526000,526000,526000,526000,0
|
|
20230626,135100,1329658000,526000,526000,526000,526000,0
|
|
20230626,135000,1329658000,526000,526000,526000,526000,4
|
|
20230626,134900,1327554000,525000,526000,526000,525000,15
|
|
20230626,134800,1319665000,526000,526000,526000,526000,9
|
|
20230626,134700,1314931000,526000,526000,526000,526000,0
|
|
20230626,134600,1314931000,526000,526000,526000,526000,0
|
|
20230626,134500,1314931000,526000,526000,526000,526000,0
|
|
20230626,134400,1314931000,526000,526000,526000,526000,2
|
|
20230626,134300,1313879000,528000,528000,528000,528000,0
|
|
20230626,134200,1313879000,528000,526000,528000,526000,7
|
|
20230626,134100,1310191000,528000,528000,528000,528000,0
|
|
20230626,134000,1310191000,528000,528000,528000,528000,0
|
|
20230626,133900,1310191000,528000,528000,528000,528000,1
|
|
20230626,133800,1309663000,526000,526000,526000,526000,0
|
|
20230626,133700,1309663000,526000,526000,526000,526000,0
|
|
20230626,133600,1309663000,526000,526000,526000,526000,0
|
|
20230626,133500,1309663000,526000,527000,527000,526000,6
|
|
20230626,133400,1306502000,527000,527000,527000,527000,1
|
|
20230626,133300,1305975000,527000,527000,527000,527000,0
|
|
20230626,133200,1305975000,527000,527000,527000,527000,1
|
|
20230626,133100,1305448000,527000,527000,527000,527000,0
|
|
20230626,133000,1305448000,527000,527000,527000,527000,1
|
|
20230626,132900,1304921000,526000,526000,526000,526000,8
|
|
20230626,132800,1300713000,526000,526000,526000,526000,0
|
|
20230626,132700,1300713000,526000,526000,526000,526000,0
|
|
20230626,132600,1300713000,526000,527000,527000,526000,4
|
|
20230626,132500,1298606000,527000,527000,527000,527000,0
|
|
20230626,132400,1298606000,527000,527000,527000,527000,0
|
|
20230626,132300,1298606000,527000,527000,527000,527000,1
|
|
20230626,132200,1298079000,527000,527000,527000,527000,0
|
|
20230626,132100,1298079000,527000,527000,527000,527000,1
|
|
20230626,132000,1297552000,527000,527000,527000,527000,0
|
|
20230626,131900,1297552000,527000,527000,527000,527000,1
|
|
20230626,131800,1297025000,527000,527000,527000,527000,0
|
|
20230626,131700,1297025000,527000,527000,527000,527000,2
|
|
20230626,131600,1295971000,527000,527000,527000,527000,0
|
|
20230626,131500,1295971000,527000,527000,527000,527000,5
|
|
20230626,131400,1293336000,527000,527000,527000,527000,0
|
|
20230626,131300,1293336000,527000,527000,527000,527000,0
|
|
20230626,131200,1293336000,527000,527000,527000,527000,0
|
|
20230626,131100,1293336000,527000,527000,527000,527000,2
|
|
20230626,131000,1292282000,529000,529000,529000,529000,0
|
|
20230626,130900,1292282000,529000,529000,529000,529000,2
|
|
20230626,130800,1291224000,530000,530000,530000,530000,6
|
|
20230626,130700,1288044000,530000,530000,530000,530000,1
|
|
20230626,130600,1287514000,530000,530000,530000,530000,10
|
|
20230626,130500,1282214000,531000,531000,531000,531000,10
|
|
20230626,130400,1276904000,531000,531000,531000,531000,11
|
|
20230626,130300,1271063000,531000,532000,532000,531000,14
|
|
20230626,130200,1263617000,531000,532000,533000,531000,56
|
|
20230626,130100,1233789000,532000,532000,532000,532000,20
|
|
20230626,130000,1223149000,532000,533000,533000,532000,15
|
|
20230626,125900,1215156000,533000,532000,533000,532000,86
|
|
20230626,125800,1169351000,532000,529000,532000,529000,97
|
|
20230626,125700,1117881000,527000,527000,527000,527000,0
|
|
20230626,125600,1117881000,527000,527000,527000,527000,0
|
|
20230626,125500,1117881000,527000,527000,527000,527000,2
|
|
20230626,125400,1116827000,529000,529000,529000,529000,0
|
|
20230626,125300,1116827000,529000,529000,529000,529000,0
|
|
20230626,125200,1116827000,529000,528000,529000,528000,60
|
|
20230626,125100,1085099000,527000,527000,527000,527000,0
|
|
20230626,125000,1085099000,527000,525000,527000,525000,13
|
|
20230626,124900,1078250000,525000,525000,526000,525000,98
|
|
20230626,124800,1026773000,524000,524000,524000,524000,0
|
|
20230626,124700,1026773000,524000,523000,524000,523000,2
|
|
20230626,124600,1025726000,524000,523000,524000,523000,2
|
|
20230626,124500,1024679000,523000,523000,523000,523000,0
|
|
20230626,124400,1024679000,523000,523000,523000,523000,0
|
|
20230626,124300,1024679000,523000,524000,524000,523000,20
|
|
20230626,124200,1014202000,522000,522000,522000,522000,1
|
|
20230626,124100,1013680000,522000,522000,522000,522000,1
|
|
20230626,124000,1013158000,522000,522000,522000,522000,2
|
|
20230626,123900,1012114000,522000,522000,522000,522000,2
|
|
20230626,123800,1011070000,522000,522000,522000,522000,0
|
|
20230626,123700,1011070000,522000,522000,522000,522000,0
|
|
20230626,123600,1011070000,522000,522000,522000,522000,0
|
|
20230626,123500,1011070000,522000,522000,522000,522000,0
|
|
20230626,123400,1011070000,522000,522000,522000,522000,0
|
|
20230626,123300,1011070000,522000,522000,522000,522000,0
|
|
20230626,123200,1011070000,522000,522000,522000,522000,1
|
|
20230626,123100,1010548000,522000,522000,522000,522000,3
|
|
20230626,123000,1008982000,522000,522000,522000,522000,0
|
|
20230626,122900,1008982000,522000,522000,522000,522000,20
|
|
20230626,122800,998542000,522000,523000,523000,522000,50
|
|
20230626,122700,972429000,523000,523000,523000,523000,1
|
|
20230626,122600,971906000,523000,523000,523000,523000,0
|
|
20230626,122500,971906000,523000,523000,523000,523000,0
|
|
20230626,122400,971906000,523000,523000,523000,523000,1
|
|
20230626,122300,971383000,523000,523000,523000,523000,2
|
|
20230626,122200,970337000,523000,523000,523000,523000,2
|
|
20230626,122100,969291000,523000,523000,523000,523000,0
|
|
20230626,122000,969291000,523000,523000,523000,523000,1
|
|
20230626,121900,968768000,523000,523000,523000,523000,1
|
|
20230626,121800,968245000,523000,523000,523000,523000,1
|
|
20230626,121700,967722000,523000,523000,523000,523000,0
|
|
20230626,121600,967722000,523000,523000,523000,523000,11
|
|
20230626,121500,961969000,524000,524000,524000,524000,0
|
|
20230626,121400,961969000,524000,524000,524000,524000,0
|
|
20230626,121300,961969000,524000,524000,524000,524000,0
|
|
20230626,121200,961969000,524000,524000,524000,524000,2
|
|
20230626,121100,960921000,524000,524000,524000,524000,0
|
|
20230626,121000,960921000,524000,524000,524000,524000,0
|
|
20230626,120900,960921000,524000,524000,524000,524000,1
|
|
20230626,120800,960397000,524000,525000,525000,524000,4
|
|
20230626,120700,958300000,525000,525000,525000,525000,0
|
|
20230626,120600,958300000,525000,525000,525000,525000,0
|
|
20230626,120500,958300000,525000,525000,525000,525000,0
|
|
20230626,120400,958300000,525000,525000,525000,525000,10
|
|
20230626,120300,953050000,525000,525000,525000,525000,2
|
|
20230626,120200,952000000,525000,525000,525000,525000,0
|
|
20230626,120100,952000000,525000,525000,525000,525000,0
|
|
20230626,120000,952000000,525000,525000,525000,525000,1
|
|
20230626,115900,951475000,525000,525000,525000,525000,0
|
|
20230626,115800,951475000,525000,525000,525000,525000,0
|
|
20230626,115700,951475000,525000,525000,525000,525000,2
|
|
20230626,115600,950425000,525000,525000,525000,525000,0
|
|
20230626,115500,950425000,525000,525000,525000,525000,0
|
|
20230626,115400,950425000,525000,525000,525000,525000,2
|
|
20230626,115300,949375000,525000,525000,525000,525000,0
|
|
20230626,115200,949375000,525000,525000,525000,525000,1
|
|
20230626,115100,948850000,526000,526000,526000,526000,0
|
|
20230626,115000,948850000,526000,526000,526000,526000,12
|
|
20230626,114900,942538000,524000,524000,524000,524000,1
|
|
20230626,114800,942014000,525000,525000,525000,525000,1
|
|
20230626,114700,941489000,525000,525000,525000,525000,1
|
|
20230626,114600,940964000,524000,524000,524000,524000,0
|
|
20230626,114500,940964000,524000,524000,524000,524000,2
|
|
20230626,114400,939916000,525000,525000,525000,525000,1
|
|
20230626,114300,939391000,525000,525000,525000,525000,0
|
|
20230626,114200,939391000,525000,525000,525000,525000,10
|
|
20230626,114100,934141000,525000,525000,525000,525000,0
|
|
20230626,114000,934141000,525000,525000,525000,525000,0
|
|
20230626,113900,934141000,525000,525000,525000,525000,0
|
|
20230626,113800,934141000,525000,525000,525000,525000,0
|
|
20230626,113700,934141000,525000,525000,525000,525000,0
|
|
20230626,113600,934141000,525000,524000,525000,524000,6
|
|
20230626,113500,930993000,524000,524000,524000,524000,1
|
|
20230626,113400,930469000,525000,525000,525000,525000,1
|
|
20230626,113300,929944000,525000,525000,525000,525000,0
|
|
20230626,113200,929944000,525000,525000,525000,525000,0
|
|
20230626,113100,929944000,525000,525000,525000,525000,10
|
|
20230626,113000,924694000,522000,525000,525000,522000,26
|
|
20230626,112900,911057000,525000,525000,525000,525000,1
|
|
20230626,112800,910532000,525000,525000,525000,525000,0
|
|
20230626,112700,910532000,525000,525000,525000,525000,0
|
|
20230626,112600,910532000,525000,528000,528000,525000,4
|
|
20230626,112500,908428000,529000,529000,529000,529000,0
|
|
20230626,112400,908428000,529000,529000,529000,529000,0
|
|
20230626,112300,908428000,529000,529000,529000,529000,0
|
|
20230626,112200,908428000,529000,529000,529000,529000,0
|
|
20230626,112100,908428000,529000,526000,529000,526000,4
|
|
20230626,112000,906319000,526000,526000,526000,526000,0
|
|
20230626,111900,906319000,526000,526000,526000,526000,2
|
|
20230626,111800,905267000,526000,526000,526000,526000,0
|
|
20230626,111700,905267000,526000,528000,528000,526000,8
|
|
20230626,111600,901046000,528000,528000,528000,528000,2
|
|
20230626,111500,899990000,528000,529000,529000,528000,8
|
|
20230626,111400,895759000,530000,530000,530000,530000,0
|
|
20230626,111300,895759000,530000,530000,530000,530000,4
|
|
20230626,111200,893639000,530000,530000,530000,530000,2
|
|
20230626,111100,892579000,530000,531000,531000,530000,5
|
|
20230626,111000,889928000,531000,531000,531000,531000,0
|
|
20230626,110900,889928000,531000,531000,531000,531000,26
|
|
20230626,110800,876122000,531000,531000,531000,531000,2
|
|
20230626,110700,875060000,533000,531000,534000,531000,70
|
|
20230626,110600,837773000,530000,530000,530000,530000,6
|
|
20230626,110500,834593000,530000,530000,530000,530000,10
|
|
20230626,110400,829293000,530000,530000,530000,530000,9
|
|
20230626,110300,824523000,530000,530000,530000,530000,0
|
|
20230626,110200,824523000,530000,530000,530000,529000,32
|
|
20230626,110100,807566000,530000,529000,530000,529000,41
|
|
20230626,110000,785842000,530000,530000,530000,530000,18
|
|
20230626,105900,776302000,530000,530000,531000,530000,17
|
|
20230626,105800,767288000,534000,534000,534000,534000,0
|
|
20230626,105700,767288000,534000,532000,534000,530000,14
|
|
20230626,105600,759836000,534000,532000,534000,531000,21
|
|
20230626,105500,748667000,532000,534000,534000,530000,9
|
|
20230626,105400,743874000,530000,529000,531000,529000,20
|
|
20230626,105300,733273000,527000,526000,528000,526000,27
|
|
20230626,105200,719036000,525000,524000,525000,524000,95
|
|
20230626,105100,669164000,524000,524000,525000,524000,7
|
|
20230626,105000,665495000,524000,524000,525000,524000,41
|
|
20230626,104900,643978000,524000,522000,524000,522000,5
|
|
20230626,104800,641360000,525000,522000,525000,522000,56
|
|
20230626,104700,612077000,520000,519000,520000,519000,366
|
|
20230626,104600,421847000,518000,517000,518000,517000,17
|
|
20230626,104500,413046000,516000,516000,516000,516000,0
|
|
20230626,104400,413046000,516000,516000,516000,516000,1
|
|
20230626,104300,412530000,516000,516000,516000,516000,0
|
|
20230626,104200,412530000,516000,516000,516000,516000,0
|
|
20230626,104100,412530000,516000,516000,516000,516000,1
|
|
20230626,104000,412014000,517000,517000,517000,517000,2
|
|
20230626,103900,410980000,517000,517000,517000,517000,43
|
|
20230626,103800,388749000,517000,517000,517000,517000,0
|
|
20230626,103700,388749000,517000,516000,517000,516000,12
|
|
20230626,103600,382550000,516000,516000,516000,516000,0
|
|
20230626,103500,382550000,516000,516000,516000,516000,0
|
|
20230626,103400,382550000,516000,516000,516000,516000,4
|
|
20230626,103300,380486000,516000,516000,516000,516000,3
|
|
20230626,103200,378938000,516000,516000,516000,516000,0
|
|
20230626,103100,378938000,516000,516000,516000,516000,2
|
|
20230626,103000,377906000,516000,516000,516000,516000,1
|
|
20230626,102900,377390000,516000,516000,516000,516000,0
|
|
20230626,102800,377390000,516000,516000,516000,516000,1
|
|
20230626,102700,376874000,516000,516000,516000,516000,0
|
|
20230626,102600,376874000,516000,516000,516000,516000,1
|
|
20230626,102500,376358000,517000,517000,517000,517000,0
|
|
20230626,102400,376358000,517000,517000,517000,517000,0
|
|
20230626,102300,376358000,517000,517000,517000,517000,5
|
|
20230626,102200,373773000,516000,517000,517000,516000,3
|
|
20230626,102100,372224000,516000,516000,516000,516000,0
|
|
20230626,102000,372224000,516000,516000,517000,516000,15
|
|
20230626,101900,364477000,516000,516000,516000,516000,1
|
|
20230626,101800,363961000,516000,516000,517000,516000,3
|
|
20230626,101700,362412000,517000,515000,517000,515000,25
|
|
20230626,101600,349503000,512000,512000,512000,512000,0
|
|
20230626,101500,349503000,512000,512000,512000,512000,1
|
|
20230626,101400,348991000,514000,514000,514000,514000,4
|
|
20230626,101300,346935000,513000,513000,513000,513000,4
|
|
20230626,101200,344883000,513000,513000,513000,513000,1
|
|
20230626,101100,344370000,512000,512000,512000,512000,0
|
|
20230626,101000,344370000,512000,512000,512000,512000,2
|
|
20230626,100900,343346000,512000,512000,512000,512000,0
|
|
20230626,100800,343346000,512000,512000,512000,512000,0
|
|
20230626,100700,343346000,512000,512000,512000,512000,0
|
|
20230626,100600,343346000,512000,512000,512000,512000,1
|
|
20230626,100500,342834000,512000,512000,512000,512000,2
|
|
20230626,100400,341810000,513000,513000,513000,513000,2
|
|
20230626,100300,340784000,512000,512000,512000,512000,0
|
|
20230626,100200,340784000,512000,513000,513000,512000,12
|
|
20230626,100100,334639000,513000,513000,513000,513000,0
|
|
20230626,100000,334639000,513000,513000,513000,513000,1
|
|
20230626,095900,334126000,513000,513000,513000,513000,1
|
|
20230626,095800,333613000,513000,513000,513000,513000,0
|
|
20230626,095700,333613000,513000,513000,513000,513000,0
|
|
20230626,095600,333613000,513000,513000,513000,513000,5
|
|
20230626,095500,331048000,512000,512000,512000,512000,0
|
|
20230626,095400,331048000,512000,515000,515000,512000,20
|
|
20230626,095300,320756000,515000,514000,515000,514000,30
|
|
20230626,095200,305309000,514000,514000,515000,514000,39
|
|
20230626,095100,285233000,514000,511000,514000,511000,146
|
|
20230626,095000,210527000,510000,510000,510000,510000,1
|
|
20230626,094900,210017000,510000,510000,510000,510000,60
|
|
20230626,094800,179417000,510000,510000,510000,510000,0
|
|
20230626,094700,179417000,510000,510000,510000,510000,110
|
|
20230626,094600,123317000,509000,509000,509000,509000,3
|
|
20230626,094500,121790000,509000,509000,509000,509000,1
|
|
20230626,094400,121281000,509000,509000,509000,509000,1
|
|
20230626,094300,120772000,509000,509000,509000,509000,0
|
|
20230626,094200,120772000,509000,509000,509000,509000,0
|
|
20230626,094100,120772000,509000,507000,509000,507000,3
|
|
20230626,094000,119249000,509000,509000,509000,509000,0
|
|
20230626,093900,119249000,509000,509000,509000,509000,5
|
|
20230626,093800,116704000,508000,508000,508000,508000,0
|
|
20230626,093700,116704000,508000,509000,509000,508000,11
|
|
20230626,093600,111111000,509000,509000,509000,509000,0
|
|
20230626,093500,111111000,509000,509000,509000,509000,0
|
|
20230626,093400,111111000,509000,509000,509000,509000,0
|
|
20230626,093300,111111000,509000,509000,509000,509000,0
|
|
20230626,093200,111111000,509000,509000,509000,509000,0
|
|
20230626,093100,111111000,509000,509000,509000,509000,2
|
|
20230626,093000,110093000,509000,509000,509000,509000,2
|
|
20230626,092900,109075000,510000,509000,510000,509000,10
|
|
20230626,092800,103981000,509000,509000,509000,509000,0
|
|
20230626,092700,103981000,509000,509000,509000,509000,3
|
|
20230626,092600,102454000,510000,509000,510000,509000,98
|
|
20230626,092500,52522000,508000,508000,508000,508000,0
|
|
20230626,092400,52522000,508000,507000,508000,507000,4
|
|
20230626,092300,50491000,506000,506000,506000,506000,0
|
|
20230626,092200,50491000,506000,506000,506000,506000,0
|
|
20230626,092100,50491000,506000,506000,506000,506000,0
|
|
20230626,092000,50491000,506000,506000,506000,506000,9
|
|
20230626,091900,45937000,504000,504000,504000,504000,6
|
|
20230626,091800,42913000,504000,504000,504000,504000,6
|
|
20230626,091700,39889000,506000,506000,506000,506000,0
|
|
20230626,091600,39889000,506000,506000,506000,506000,5
|
|
20230626,091500,37359000,506000,506000,506000,506000,0
|
|
20230626,091400,37359000,506000,506000,506000,506000,8
|
|
20230626,091300,33311000,503000,503000,503000,503000,0
|
|
20230626,091200,33311000,503000,503000,503000,503000,0
|
|
20230626,091100,33311000,503000,503000,503000,503000,0
|
|
20230626,091000,33311000,503000,503000,503000,503000,14
|
|
20230626,090900,26269000,504000,504000,504000,504000,0
|
|
20230626,090800,26269000,504000,504000,504000,504000,32
|
|
20230626,090700,10141000,505000,505000,505000,505000,0
|
|
20230626,090600,10141000,505000,505000,505000,505000,2
|
|
20230626,090500,9131000,506000,506000,506000,506000,7
|
|
20230626,090400,5589000,507000,507000,507000,507000,0
|
|
20230626,090300,5589000,507000,507000,507000,507000,0
|
|
20230626,090200,5589000,507000,507000,507000,507000,5
|
|
20230626,090100,3054000,509000,509000,509000,509000,0
|
|
20230626,090000,3054000,509000,509000,509000,509000,6
|