582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183900,1449659000,543000,543000,543000,543000,32
|
|
20230627,183800,1449659000,543000,543000,543000,543000,0
|
|
20230627,183700,1449659000,543000,543000,543000,543000,0
|
|
20230627,183600,1449659000,543000,543000,543000,543000,0
|
|
20230627,183500,1449659000,543000,543000,543000,543000,0
|
|
20230627,183400,1449659000,543000,543000,543000,543000,0
|
|
20230627,183300,1449659000,543000,543000,543000,543000,0
|
|
20230627,183200,1449659000,543000,543000,543000,543000,0
|
|
20230627,183100,1449659000,543000,543000,543000,543000,0
|
|
20230627,183000,1449659000,543000,543000,543000,543000,0
|
|
20230627,182900,1449659000,543000,543000,543000,543000,0
|
|
20230627,182800,1449659000,543000,543000,543000,543000,0
|
|
20230627,182700,1449659000,543000,543000,543000,543000,0
|
|
20230627,182600,1449659000,543000,543000,543000,543000,0
|
|
20230627,182500,1449659000,543000,543000,543000,543000,0
|
|
20230627,182400,1449659000,543000,543000,543000,543000,0
|
|
20230627,182300,1449659000,543000,543000,543000,543000,0
|
|
20230627,182200,1449659000,543000,543000,543000,543000,0
|
|
20230627,182100,1449659000,543000,543000,543000,543000,0
|
|
20230627,182000,1449659000,543000,543000,543000,543000,0
|
|
20230627,181900,1449659000,543000,543000,543000,543000,0
|
|
20230627,181800,1449659000,543000,543000,543000,543000,0
|
|
20230627,181700,1449659000,543000,543000,543000,543000,0
|
|
20230627,181600,1449659000,543000,543000,543000,543000,0
|
|
20230627,181500,1449659000,543000,543000,543000,543000,0
|
|
20230627,181400,1449659000,543000,543000,543000,543000,0
|
|
20230627,181300,1449659000,543000,543000,543000,543000,0
|
|
20230627,181200,1449659000,543000,543000,543000,543000,0
|
|
20230627,181100,1449659000,543000,543000,543000,543000,0
|
|
20230627,181000,1449659000,543000,543000,543000,543000,0
|
|
20230627,180900,1449659000,543000,543000,543000,543000,32
|
|
20230627,180800,1449659000,543000,543000,543000,543000,0
|
|
20230627,180700,1449659000,543000,543000,543000,543000,0
|
|
20230627,180600,1449659000,543000,543000,543000,543000,0
|
|
20230627,180500,1449659000,543000,543000,543000,543000,0
|
|
20230627,180400,1449659000,543000,543000,543000,543000,0
|
|
20230627,180300,1449659000,543000,543000,543000,543000,0
|
|
20230627,180200,1449659000,543000,543000,543000,543000,0
|
|
20230627,180100,1449659000,543000,543000,543000,543000,0
|
|
20230627,180000,1449659000,543000,543000,543000,543000,0
|
|
20230627,175900,1449659000,543000,543000,543000,543000,0
|
|
20230627,175800,1449659000,543000,543000,543000,543000,0
|
|
20230627,175700,1449659000,543000,543000,543000,543000,0
|
|
20230627,175600,1449659000,543000,543000,543000,543000,0
|
|
20230627,175500,1449659000,543000,543000,543000,543000,0
|
|
20230627,175400,1449659000,543000,543000,543000,543000,0
|
|
20230627,175300,1449659000,543000,543000,543000,543000,0
|
|
20230627,175200,1449659000,543000,543000,543000,543000,0
|
|
20230627,175100,1449659000,543000,543000,543000,543000,0
|
|
20230627,175000,1449659000,543000,543000,543000,543000,0
|
|
20230627,174900,1449659000,543000,543000,543000,543000,0
|
|
20230627,174800,1449659000,543000,543000,543000,543000,0
|
|
20230627,174700,1449659000,543000,543000,543000,543000,0
|
|
20230627,174600,1449659000,543000,543000,543000,543000,0
|
|
20230627,174500,1449659000,543000,543000,543000,543000,0
|
|
20230627,174400,1449659000,543000,543000,543000,543000,0
|
|
20230627,174300,1449659000,543000,543000,543000,543000,0
|
|
20230627,174200,1449659000,543000,543000,543000,543000,0
|
|
20230627,174100,1449659000,543000,543000,543000,543000,0
|
|
20230627,174000,1449659000,543000,543000,543000,543000,0
|
|
20230627,173900,1449659000,543000,543000,543000,543000,32
|
|
20230627,173800,1449659000,543000,543000,543000,543000,0
|
|
20230627,173700,1449659000,543000,543000,543000,543000,0
|
|
20230627,173600,1449659000,543000,543000,543000,543000,0
|
|
20230627,173500,1449659000,543000,543000,543000,543000,0
|
|
20230627,173400,1449659000,543000,543000,543000,543000,0
|
|
20230627,173300,1449659000,543000,543000,543000,543000,0
|
|
20230627,173200,1449659000,543000,543000,543000,543000,0
|
|
20230627,173100,1449659000,543000,543000,543000,543000,0
|
|
20230627,173000,1449659000,543000,543000,543000,543000,0
|
|
20230627,172900,1449659000,543000,543000,543000,543000,0
|
|
20230627,172800,1449659000,543000,543000,543000,543000,0
|
|
20230627,172700,1449659000,543000,543000,543000,543000,0
|
|
20230627,172600,1449659000,543000,543000,543000,543000,0
|
|
20230627,172500,1449659000,543000,543000,543000,543000,0
|
|
20230627,172400,1449659000,543000,543000,543000,543000,0
|
|
20230627,172300,1449659000,543000,543000,543000,543000,0
|
|
20230627,172200,1449659000,543000,543000,543000,543000,0
|
|
20230627,172100,1449659000,543000,543000,543000,543000,0
|
|
20230627,172000,1449659000,543000,543000,543000,543000,0
|
|
20230627,171900,1449659000,543000,543000,543000,543000,0
|
|
20230627,171800,1449659000,543000,543000,543000,543000,0
|
|
20230627,171700,1449659000,543000,543000,543000,543000,0
|
|
20230627,171600,1449659000,543000,543000,543000,543000,0
|
|
20230627,171500,1449659000,543000,543000,543000,543000,0
|
|
20230627,171400,1449659000,543000,543000,543000,543000,0
|
|
20230627,171300,1449659000,543000,543000,543000,543000,0
|
|
20230627,171200,1449659000,543000,543000,543000,543000,0
|
|
20230627,171100,1449659000,543000,543000,543000,543000,0
|
|
20230627,171000,1449659000,543000,543000,543000,543000,0
|
|
20230627,170900,1449659000,543000,543000,543000,543000,32
|
|
20230627,170800,1449659000,543000,543000,543000,543000,0
|
|
20230627,170700,1449659000,543000,543000,543000,543000,0
|
|
20230627,170600,1449659000,543000,543000,543000,543000,0
|
|
20230627,170500,1449659000,543000,543000,543000,543000,0
|
|
20230627,170400,1449659000,543000,543000,543000,543000,0
|
|
20230627,170300,1449659000,543000,543000,543000,543000,0
|
|
20230627,170200,1449659000,543000,543000,543000,543000,0
|
|
20230627,170100,1449659000,543000,543000,543000,543000,0
|
|
20230627,170000,1449659000,543000,543000,543000,543000,0
|
|
20230627,165900,1449659000,543000,543000,543000,543000,0
|
|
20230627,165800,1449659000,543000,543000,543000,543000,0
|
|
20230627,165700,1449659000,543000,543000,543000,543000,0
|
|
20230627,165600,1449659000,543000,543000,543000,543000,0
|
|
20230627,165500,1449659000,543000,543000,543000,543000,0
|
|
20230627,165400,1449659000,543000,543000,543000,543000,0
|
|
20230627,165300,1449659000,543000,543000,543000,543000,0
|
|
20230627,165200,1449659000,543000,543000,543000,543000,0
|
|
20230627,165100,1449659000,543000,543000,543000,543000,0
|
|
20230627,165000,1449659000,543000,543000,543000,543000,0
|
|
20230627,164900,1449659000,543000,543000,543000,543000,0
|
|
20230627,164800,1449659000,543000,543000,543000,543000,0
|
|
20230627,164700,1449659000,543000,543000,543000,543000,0
|
|
20230627,164600,1449659000,543000,543000,543000,543000,0
|
|
20230627,164500,1449659000,543000,543000,543000,543000,0
|
|
20230627,164400,1449659000,543000,543000,543000,543000,0
|
|
20230627,164300,1449659000,543000,543000,543000,543000,0
|
|
20230627,164200,1449659000,543000,543000,543000,543000,0
|
|
20230627,164100,1449659000,543000,543000,543000,543000,0
|
|
20230627,164000,1449659000,543000,543000,543000,543000,0
|
|
20230627,163900,1449659000,543000,543000,543000,543000,32
|
|
20230627,163800,1449659000,543000,543000,543000,543000,0
|
|
20230627,163700,1449659000,543000,543000,543000,543000,0
|
|
20230627,163600,1449659000,543000,543000,543000,543000,0
|
|
20230627,163500,1449659000,543000,543000,543000,543000,0
|
|
20230627,163400,1449659000,543000,543000,543000,543000,0
|
|
20230627,163300,1449659000,543000,543000,543000,543000,0
|
|
20230627,163200,1449659000,543000,543000,543000,543000,0
|
|
20230627,163100,1449659000,543000,543000,543000,543000,0
|
|
20230627,163000,1449659000,543000,543000,543000,543000,0
|
|
20230627,162900,1449659000,543000,543000,543000,543000,0
|
|
20230627,162800,1449659000,543000,543000,543000,543000,0
|
|
20230627,162700,1449659000,543000,543000,543000,543000,0
|
|
20230627,162600,1449659000,543000,543000,543000,543000,0
|
|
20230627,162500,1449659000,543000,543000,543000,543000,0
|
|
20230627,162400,1449659000,543000,543000,543000,543000,0
|
|
20230627,162300,1449659000,543000,543000,543000,543000,0
|
|
20230627,162200,1449659000,543000,543000,543000,543000,0
|
|
20230627,162100,1449659000,543000,543000,543000,543000,0
|
|
20230627,162000,1449659000,543000,543000,543000,543000,0
|
|
20230627,161900,1449659000,543000,543000,543000,543000,0
|
|
20230627,161800,1449659000,543000,543000,543000,543000,0
|
|
20230627,161700,1449659000,543000,543000,543000,543000,0
|
|
20230627,161600,1449659000,543000,543000,543000,543000,0
|
|
20230627,161500,1449659000,543000,543000,543000,543000,0
|
|
20230627,161400,1449659000,543000,543000,543000,543000,0
|
|
20230627,161300,1449659000,543000,543000,543000,543000,0
|
|
20230627,161200,1449659000,543000,543000,543000,543000,0
|
|
20230627,161100,1449659000,543000,543000,543000,543000,0
|
|
20230627,161000,1449659000,543000,543000,543000,543000,0
|
|
20230627,160900,1449659000,543000,543000,543000,543000,32
|
|
20230627,160800,1449659000,543000,543000,543000,543000,0
|
|
20230627,160700,1449659000,543000,543000,543000,543000,0
|
|
20230627,160600,1449659000,543000,543000,543000,543000,0
|
|
20230627,160500,1449659000,543000,543000,543000,543000,0
|
|
20230627,160400,1449659000,543000,543000,543000,543000,0
|
|
20230627,160300,1449659000,543000,543000,543000,543000,0
|
|
20230627,160200,1449659000,543000,543000,543000,543000,0
|
|
20230627,160100,1449659000,543000,543000,543000,543000,0
|
|
20230627,160000,1449659000,543000,543000,543000,543000,0
|
|
20230627,155900,1449659000,543000,543000,543000,543000,0
|
|
20230627,155800,1449659000,543000,543000,543000,543000,0
|
|
20230627,155700,1449659000,543000,543000,543000,543000,0
|
|
20230627,155600,1449659000,543000,543000,543000,543000,0
|
|
20230627,155500,1449659000,543000,543000,543000,543000,0
|
|
20230627,155400,1449659000,543000,543000,543000,543000,0
|
|
20230627,155300,1449659000,543000,543000,543000,543000,0
|
|
20230627,155200,1449659000,543000,543000,543000,543000,0
|
|
20230627,155100,1449659000,543000,543000,543000,543000,0
|
|
20230627,155000,1449659000,543000,543000,543000,543000,0
|
|
20230627,154900,1449659000,543000,543000,543000,543000,0
|
|
20230627,154800,1449659000,543000,543000,543000,543000,0
|
|
20230627,154700,1449659000,543000,543000,543000,543000,0
|
|
20230627,154600,1449659000,543000,543000,543000,543000,0
|
|
20230627,154500,1449659000,543000,543000,543000,543000,0
|
|
20230627,154400,1449659000,543000,543000,543000,543000,0
|
|
20230627,154300,1449659000,543000,543000,543000,543000,0
|
|
20230627,154200,1449659000,543000,543000,543000,543000,0
|
|
20230627,154100,1449659000,543000,543000,543000,543000,0
|
|
20230627,154000,1449659000,543000,543000,543000,543000,0
|
|
20230627,153900,1449659000,543000,543000,543000,543000,32
|
|
20230627,153800,1449659000,543000,543000,543000,543000,0
|
|
20230627,153700,1449659000,543000,543000,543000,543000,0
|
|
20230627,153600,1449659000,543000,543000,543000,543000,0
|
|
20230627,153500,1449659000,543000,543000,543000,543000,0
|
|
20230627,153400,1449659000,543000,543000,543000,543000,0
|
|
20230627,153300,1449659000,543000,543000,543000,543000,0
|
|
20230627,153200,1449659000,543000,543000,543000,543000,0
|
|
20230627,153100,1449659000,543000,543000,543000,543000,0
|
|
20230627,153000,1449659000,543000,543000,543000,543000,32
|
|
20230627,152900,1432283000,546000,546000,546000,546000,0
|
|
20230627,152800,1432283000,546000,546000,546000,546000,0
|
|
20230627,152700,1432283000,546000,546000,546000,546000,0
|
|
20230627,152600,1432283000,546000,546000,546000,546000,0
|
|
20230627,152500,1432283000,546000,546000,546000,546000,0
|
|
20230627,152400,1432283000,546000,546000,546000,546000,0
|
|
20230627,152300,1432283000,546000,546000,546000,546000,0
|
|
20230627,152200,1432283000,546000,546000,546000,546000,0
|
|
20230627,152100,1432283000,546000,546000,546000,546000,0
|
|
20230627,152000,1432283000,546000,546000,546000,546000,0
|
|
20230627,151900,1432283000,546000,543000,546000,543000,6
|
|
20230627,151800,1429020000,545000,545000,545000,545000,8
|
|
20230627,151700,1424660000,543000,546000,546000,543000,7
|
|
20230627,151600,1420856000,547000,546000,547000,546000,10
|
|
20230627,151500,1415392000,546000,546000,546000,546000,0
|
|
20230627,151400,1415392000,546000,546000,546000,546000,4
|
|
20230627,151300,1413208000,545000,546000,546000,545000,4
|
|
20230627,151200,1411025000,545000,545000,545000,545000,4
|
|
20230627,151100,1408845000,545000,545000,545000,545000,1
|
|
20230627,151000,1408300000,545000,543000,545000,543000,7
|
|
20230627,150900,1404487000,543000,545000,545000,543000,2
|
|
20230627,150800,1403399000,545000,545000,545000,545000,22
|
|
20230627,150700,1391409000,545000,545000,545000,545000,22
|
|
20230627,150600,1379419000,544000,544000,544000,544000,3
|
|
20230627,150500,1377787000,544000,543000,544000,543000,3
|
|
20230627,150400,1376157000,543000,545000,545000,542000,30
|
|
20230627,150300,1359816000,546000,546000,547000,546000,19
|
|
20230627,150200,1349439000,547000,547000,547000,547000,4
|
|
20230627,150100,1347251000,547000,547000,547000,547000,0
|
|
20230627,150000,1347251000,547000,547000,547000,546000,11
|
|
20230627,145900,1341236000,546000,547000,547000,546000,5
|
|
20230627,145800,1338503000,546000,547000,547000,546000,9
|
|
20230627,145700,1333581000,547000,547000,547000,547000,3
|
|
20230627,145600,1331940000,546000,548000,548000,546000,8
|
|
20230627,145500,1327563000,548000,548000,548000,548000,23
|
|
20230627,145400,1314959000,549000,548000,549000,548000,19
|
|
20230627,145300,1304544000,548000,548000,548000,548000,3
|
|
20230627,145200,1302900000,547000,549000,549000,547000,12
|
|
20230627,145100,1296323000,547000,547000,548000,547000,8
|
|
20230627,145000,1291943000,547000,547000,547000,547000,3
|
|
20230627,144900,1290302000,547000,548000,548000,546000,9
|
|
20230627,144800,1285374000,548000,547000,548000,546000,20
|
|
20230627,144700,1274422000,547000,547000,547000,547000,4
|
|
20230627,144600,1272234000,546000,547000,547000,546000,5
|
|
20230627,144500,1269503000,546000,546000,546000,546000,1
|
|
20230627,144400,1268957000,545000,546000,546000,545000,9
|
|
20230627,144300,1264048000,546000,546000,546000,546000,3
|
|
20230627,144200,1262410000,546000,548000,548000,546000,32
|
|
20230627,144100,1244920000,547000,547000,547000,547000,1
|
|
20230627,144000,1244373000,547000,546000,548000,546000,27
|
|
20230627,143900,1229600000,545000,545000,546000,545000,20
|
|
20230627,143800,1218692000,545000,544000,545000,544000,42
|
|
20230627,143700,1195803000,544000,543000,544000,543000,14
|
|
20230627,143600,1188191000,541000,542000,542000,541000,7
|
|
20230627,143500,1184401000,543000,542000,543000,542000,15
|
|
20230627,143400,1176258000,543000,542000,543000,542000,15
|
|
20230627,143300,1168124000,541000,541000,541000,541000,2
|
|
20230627,143200,1167042000,540000,541000,541000,540000,5
|
|
20230627,143100,1164339000,541000,541000,541000,541000,5
|
|
20230627,143000,1161634000,540000,541000,541000,540000,5
|
|
20230627,142900,1158930000,542000,542000,542000,542000,45
|
|
20230627,142800,1134540000,542000,543000,543000,542000,5
|
|
20230627,142700,1131827000,544000,544000,544000,544000,4
|
|
20230627,142600,1129651000,543000,544000,544000,543000,5
|
|
20230627,142500,1126933000,544000,543000,544000,543000,10
|
|
20230627,142400,1121494000,544000,544000,544000,543000,27
|
|
20230627,142300,1106809000,544000,543000,544000,543000,20
|
|
20230627,142200,1095946000,543000,541000,543000,541000,49
|
|
20230627,142100,1069393000,539000,540000,541000,539000,135
|
|
20230627,142000,996487000,540000,539000,540000,539000,71
|
|
20230627,141900,958204000,539000,538000,539000,538000,5
|
|
20230627,141800,955511000,538000,538000,539000,538000,7
|
|
20230627,141700,951741000,538000,537000,538000,537000,138
|
|
20230627,141600,877620000,537000,537000,537000,537000,3
|
|
20230627,141500,876009000,537000,537000,537000,537000,3
|
|
20230627,141400,874398000,537000,537000,537000,537000,4
|
|
20230627,141300,872250000,536000,536000,536000,536000,1
|
|
20230627,141200,871714000,536000,536000,536000,536000,4
|
|
20230627,141100,869570000,536000,536000,536000,536000,0
|
|
20230627,141000,869570000,536000,536000,536000,536000,3
|
|
20230627,140900,867962000,536000,536000,536000,536000,3
|
|
20230627,140800,866354000,536000,536000,536000,536000,0
|
|
20230627,140700,866354000,536000,536000,536000,536000,0
|
|
20230627,140600,866354000,536000,536000,536000,536000,7
|
|
20230627,140500,862602000,536000,536000,536000,536000,0
|
|
20230627,140400,862602000,536000,536000,536000,536000,0
|
|
20230627,140300,862602000,536000,536000,536000,536000,0
|
|
20230627,140200,862602000,536000,536000,536000,536000,0
|
|
20230627,140100,862602000,536000,536000,536000,536000,0
|
|
20230627,140000,862602000,536000,536000,536000,536000,2
|
|
20230627,135900,861530000,536000,535000,536000,535000,9
|
|
20230627,135800,856707000,535000,535000,535000,535000,3
|
|
20230627,135700,855102000,535000,535000,535000,535000,2
|
|
20230627,135600,854032000,535000,535000,535000,535000,2
|
|
20230627,135500,852962000,535000,535000,535000,535000,10
|
|
20230627,135400,847612000,534000,534000,534000,534000,0
|
|
20230627,135300,847612000,534000,534000,534000,534000,2
|
|
20230627,135200,846544000,535000,535000,535000,535000,0
|
|
20230627,135100,846544000,535000,535000,535000,535000,5
|
|
20230627,135000,843869000,535000,535000,535000,535000,0
|
|
20230627,134900,843869000,535000,535000,535000,535000,2
|
|
20230627,134800,842799000,536000,536000,536000,536000,0
|
|
20230627,134700,842799000,536000,536000,536000,536000,1
|
|
20230627,134600,842263000,535000,535000,535000,535000,3
|
|
20230627,134500,840658000,535000,535000,535000,535000,1
|
|
20230627,134400,840123000,535000,535000,535000,535000,3
|
|
20230627,134300,838518000,535000,535000,535000,535000,0
|
|
20230627,134200,838518000,535000,535000,535000,535000,0
|
|
20230627,134100,838518000,535000,535000,535000,535000,1
|
|
20230627,134000,837983000,535000,535000,535000,535000,9
|
|
20230627,133900,833168000,535000,535000,535000,535000,0
|
|
20230627,133800,833168000,535000,535000,535000,535000,22
|
|
20230627,133700,821398000,535000,535000,535000,535000,15
|
|
20230627,133600,813373000,536000,536000,536000,536000,1
|
|
20230627,133500,812837000,536000,536000,536000,536000,0
|
|
20230627,133400,812837000,536000,536000,536000,536000,0
|
|
20230627,133300,812837000,536000,536000,536000,536000,0
|
|
20230627,133200,812837000,536000,536000,536000,536000,0
|
|
20230627,133100,812837000,536000,536000,536000,536000,5
|
|
20230627,133000,810157000,536000,536000,536000,536000,0
|
|
20230627,132900,810157000,536000,536000,536000,536000,0
|
|
20230627,132800,810157000,536000,536000,536000,536000,1
|
|
20230627,132700,809621000,536000,536000,536000,536000,15
|
|
20230627,132600,801581000,536000,536000,536000,536000,0
|
|
20230627,132500,801581000,536000,536000,536000,536000,3
|
|
20230627,132400,799973000,536000,536000,536000,536000,2
|
|
20230627,132300,798901000,536000,536000,536000,536000,0
|
|
20230627,132200,798901000,536000,536000,536000,536000,2
|
|
20230627,132100,797829000,537000,537000,537000,537000,0
|
|
20230627,132000,797829000,537000,537000,537000,537000,0
|
|
20230627,131900,797829000,537000,537000,537000,537000,0
|
|
20230627,131800,797829000,537000,537000,537000,537000,0
|
|
20230627,131700,797829000,537000,537000,537000,537000,0
|
|
20230627,131600,797829000,537000,537000,537000,537000,0
|
|
20230627,131500,797829000,537000,537000,537000,537000,0
|
|
20230627,131400,797829000,537000,536000,537000,536000,5
|
|
20230627,131300,795145000,536000,536000,536000,536000,2
|
|
20230627,131200,794073000,536000,536000,536000,536000,1
|
|
20230627,131100,793537000,536000,536000,536000,536000,0
|
|
20230627,131000,793537000,536000,536000,536000,536000,0
|
|
20230627,130900,793537000,536000,536000,536000,536000,2
|
|
20230627,130800,792465000,536000,536000,536000,536000,14
|
|
20230627,130700,784961000,536000,536000,536000,536000,2
|
|
20230627,130600,783889000,536000,536000,536000,536000,0
|
|
20230627,130500,783889000,536000,536000,536000,536000,14
|
|
20230627,130400,776385000,536000,536000,536000,536000,0
|
|
20230627,130300,776385000,536000,536000,536000,536000,6
|
|
20230627,130200,773169000,536000,536000,536000,536000,3
|
|
20230627,130100,771561000,536000,536000,536000,536000,2
|
|
20230627,130000,770489000,536000,536000,536000,536000,18
|
|
20230627,125900,760841000,536000,536000,536000,536000,0
|
|
20230627,125800,760841000,536000,536000,536000,536000,0
|
|
20230627,125700,760841000,536000,536000,536000,536000,0
|
|
20230627,125600,760841000,536000,536000,536000,536000,3
|
|
20230627,125500,759233000,536000,536000,536000,536000,0
|
|
20230627,125400,759233000,536000,536000,536000,536000,0
|
|
20230627,125300,759233000,536000,536000,536000,536000,1
|
|
20230627,125200,758697000,536000,536000,536000,536000,1
|
|
20230627,125100,758161000,536000,536000,536000,536000,0
|
|
20230627,125000,758161000,536000,535000,536000,535000,34
|
|
20230627,124900,739951000,535000,535000,536000,535000,12
|
|
20230627,124800,733521000,535000,535000,535000,535000,1
|
|
20230627,124700,732986000,535000,535000,535000,535000,0
|
|
20230627,124600,732986000,535000,536000,536000,535000,33
|
|
20230627,124500,715329000,536000,536000,536000,536000,6
|
|
20230627,124400,712113000,537000,537000,537000,537000,0
|
|
20230627,124300,712113000,537000,537000,537000,537000,0
|
|
20230627,124200,712113000,537000,537000,537000,537000,0
|
|
20230627,124100,712113000,537000,537000,537000,537000,0
|
|
20230627,124000,712113000,537000,537000,537000,537000,0
|
|
20230627,123900,712113000,537000,537000,537000,537000,18
|
|
20230627,123800,702447000,537000,537000,537000,537000,13
|
|
20230627,123700,695466000,537000,537000,537000,537000,1
|
|
20230627,123600,694929000,537000,537000,537000,537000,1
|
|
20230627,123500,694392000,537000,537000,537000,537000,9
|
|
20230627,123400,689559000,538000,538000,538000,538000,0
|
|
20230627,123300,689559000,538000,538000,538000,538000,0
|
|
20230627,123200,689559000,538000,538000,538000,538000,0
|
|
20230627,123100,689559000,538000,538000,538000,538000,0
|
|
20230627,123000,689559000,538000,538000,538000,538000,1
|
|
20230627,122900,689021000,538000,538000,538000,538000,0
|
|
20230627,122800,689021000,538000,538000,538000,538000,1
|
|
20230627,122700,688483000,538000,538000,538000,538000,0
|
|
20230627,122600,688483000,538000,537000,538000,537000,24
|
|
20230627,122500,675590000,537000,537000,537000,537000,0
|
|
20230627,122400,675590000,537000,537000,537000,537000,0
|
|
20230627,122300,675590000,537000,537000,537000,537000,1
|
|
20230627,122200,675053000,537000,537000,537000,537000,0
|
|
20230627,122100,675053000,537000,537000,537000,537000,0
|
|
20230627,122000,675053000,537000,537000,537000,537000,0
|
|
20230627,121900,675053000,537000,537000,537000,537000,0
|
|
20230627,121800,675053000,537000,537000,537000,537000,0
|
|
20230627,121700,675053000,537000,537000,537000,537000,0
|
|
20230627,121600,675053000,537000,537000,537000,537000,0
|
|
20230627,121500,675053000,537000,537000,537000,537000,0
|
|
20230627,121400,675053000,537000,537000,537000,537000,0
|
|
20230627,121300,675053000,537000,537000,537000,537000,0
|
|
20230627,121200,675053000,537000,537000,537000,537000,0
|
|
20230627,121100,675053000,537000,537000,537000,537000,6
|
|
20230627,121000,671831000,537000,537000,537000,537000,1
|
|
20230627,120900,671294000,537000,537000,537000,537000,0
|
|
20230627,120800,671294000,537000,537000,537000,537000,3
|
|
20230627,120700,669683000,537000,537000,537000,537000,6
|
|
20230627,120600,666461000,536000,536000,536000,536000,1
|
|
20230627,120500,665925000,536000,536000,536000,536000,3
|
|
20230627,120400,664317000,536000,536000,536000,536000,0
|
|
20230627,120300,664317000,536000,536000,536000,536000,0
|
|
20230627,120200,664317000,536000,536000,536000,536000,0
|
|
20230627,120100,664317000,536000,536000,536000,536000,5
|
|
20230627,120000,661637000,536000,536000,536000,536000,0
|
|
20230627,115900,661637000,536000,536000,536000,536000,0
|
|
20230627,115800,661637000,536000,536000,536000,536000,0
|
|
20230627,115700,661637000,536000,536000,536000,536000,1
|
|
20230627,115600,661101000,536000,535000,536000,535000,2
|
|
20230627,115500,660030000,535000,535000,535000,535000,23
|
|
20230627,115400,647725000,535000,535000,535000,535000,0
|
|
20230627,115300,647725000,535000,535000,535000,535000,3
|
|
20230627,115200,646120000,535000,535000,535000,535000,0
|
|
20230627,115100,646120000,535000,535000,535000,535000,0
|
|
20230627,115000,646120000,535000,535000,535000,535000,0
|
|
20230627,114900,646120000,535000,535000,535000,535000,0
|
|
20230627,114800,646120000,535000,535000,535000,535000,0
|
|
20230627,114700,646120000,535000,535000,535000,535000,0
|
|
20230627,114600,646120000,535000,535000,535000,535000,1
|
|
20230627,114500,645585000,535000,535000,535000,535000,0
|
|
20230627,114400,645585000,535000,535000,535000,535000,0
|
|
20230627,114300,645585000,535000,535000,535000,535000,12
|
|
20230627,114200,639165000,535000,535000,535000,535000,3
|
|
20230627,114100,637560000,537000,537000,537000,537000,0
|
|
20230627,114000,637560000,537000,537000,537000,537000,0
|
|
20230627,113900,637560000,537000,537000,537000,537000,0
|
|
20230627,113800,637560000,537000,537000,537000,537000,0
|
|
20230627,113700,637560000,537000,537000,537000,537000,0
|
|
20230627,113600,637560000,537000,537000,537000,537000,3
|
|
20230627,113500,635949000,535000,536000,536000,535000,4
|
|
20230627,113400,633808000,536000,536000,536000,536000,3
|
|
20230627,113300,632200000,537000,537000,537000,537000,0
|
|
20230627,113200,632200000,537000,537000,537000,537000,0
|
|
20230627,113100,632200000,537000,537000,537000,537000,0
|
|
20230627,113000,632200000,537000,537000,537000,537000,24
|
|
20230627,112900,619312000,537000,537000,537000,537000,0
|
|
20230627,112800,619312000,537000,537000,537000,537000,0
|
|
20230627,112700,619312000,537000,537000,537000,537000,0
|
|
20230627,112600,619312000,537000,537000,537000,537000,0
|
|
20230627,112500,619312000,537000,537000,537000,537000,0
|
|
20230627,112400,619312000,537000,537000,537000,537000,0
|
|
20230627,112300,619312000,537000,537000,537000,537000,3
|
|
20230627,112200,617701000,537000,537000,537000,537000,0
|
|
20230627,112100,617701000,537000,537000,537000,537000,0
|
|
20230627,112000,617701000,537000,537000,537000,537000,0
|
|
20230627,111900,617701000,537000,537000,537000,537000,0
|
|
20230627,111800,617701000,537000,537000,537000,537000,0
|
|
20230627,111700,617701000,537000,537000,537000,537000,0
|
|
20230627,111600,617701000,537000,537000,537000,537000,0
|
|
20230627,111500,617701000,537000,537000,537000,537000,2
|
|
20230627,111400,616627000,537000,536000,537000,536000,2
|
|
20230627,111300,615554000,536000,536000,536000,536000,2
|
|
20230627,111200,614482000,535000,536000,536000,535000,5
|
|
20230627,111100,611806000,538000,538000,538000,538000,10
|
|
20230627,111000,606426000,538000,538000,538000,538000,0
|
|
20230627,110900,606426000,538000,538000,538000,538000,0
|
|
20230627,110800,606426000,538000,538000,538000,538000,0
|
|
20230627,110700,606426000,538000,539000,539000,538000,20
|
|
20230627,110600,595664000,539000,539000,539000,539000,1
|
|
20230627,110500,595125000,539000,539000,539000,539000,2
|
|
20230627,110400,594047000,539000,539000,539000,539000,3
|
|
20230627,110300,592430000,540000,540000,540000,540000,30
|
|
20230627,110200,576230000,539000,539000,539000,539000,35
|
|
20230627,110100,557365000,539000,537000,539000,537000,44
|
|
20230627,110000,533701000,537000,534000,537000,534000,53
|
|
20230627,105900,505292000,536000,536000,536000,536000,0
|
|
20230627,105800,505292000,536000,536000,536000,536000,0
|
|
20230627,105700,505292000,536000,536000,536000,536000,0
|
|
20230627,105600,505292000,536000,536000,536000,536000,0
|
|
20230627,105500,505292000,536000,536000,536000,536000,0
|
|
20230627,105400,505292000,536000,535000,536000,535000,78
|
|
20230627,105300,463556000,534000,534000,534000,534000,0
|
|
20230627,105200,463556000,534000,534000,534000,534000,2
|
|
20230627,105100,462488000,534000,534000,534000,534000,9
|
|
20230627,105000,457682000,535000,535000,535000,535000,0
|
|
20230627,104900,457682000,535000,534000,535000,534000,5
|
|
20230627,104800,455011000,534000,534000,534000,534000,1
|
|
20230627,104700,454477000,535000,535000,535000,535000,1
|
|
20230627,104600,453942000,535000,535000,535000,535000,3
|
|
20230627,104500,452337000,535000,535000,535000,535000,6
|
|
20230627,104400,449127000,535000,535000,535000,535000,0
|
|
20230627,104300,449127000,535000,535000,535000,535000,0
|
|
20230627,104200,449127000,535000,533000,535000,533000,142
|
|
20230627,104100,373246000,533000,533000,533000,533000,0
|
|
20230627,104000,373246000,533000,533000,533000,533000,10
|
|
20230627,103900,367916000,533000,533000,533000,533000,0
|
|
20230627,103800,367916000,533000,533000,533000,533000,20
|
|
20230627,103700,357256000,534000,534000,534000,534000,0
|
|
20230627,103600,357256000,534000,534000,534000,534000,0
|
|
20230627,103500,357256000,534000,534000,534000,534000,0
|
|
20230627,103400,357256000,534000,534000,534000,534000,1
|
|
20230627,103300,356722000,533000,533000,533000,533000,19
|
|
20230627,103200,346595000,533000,533000,533000,533000,0
|
|
20230627,103100,346595000,533000,533000,533000,533000,0
|
|
20230627,103000,346595000,533000,533000,533000,533000,0
|
|
20230627,102900,346595000,533000,533000,534000,533000,18
|
|
20230627,102800,336994000,533000,533000,533000,533000,20
|
|
20230627,102700,326334000,530000,529000,530000,529000,6
|
|
20230627,102600,323157000,528000,528000,528000,528000,3
|
|
20230627,102500,321573000,527000,527000,527000,527000,0
|
|
20230627,102400,321573000,527000,528000,528000,527000,4
|
|
20230627,102300,319462000,528000,528000,528000,528000,0
|
|
20230627,102200,319462000,528000,527000,528000,527000,15
|
|
20230627,102100,311546000,526000,526000,526000,526000,1
|
|
20230627,102000,311020000,525000,528000,528000,525000,38
|
|
20230627,101900,291048000,528000,529000,529000,528000,20
|
|
20230627,101800,280477000,531000,531000,531000,531000,0
|
|
20230627,101700,280477000,531000,531000,531000,531000,0
|
|
20230627,101600,280477000,531000,530000,531000,530000,10
|
|
20230627,101500,275173000,533000,533000,533000,533000,0
|
|
20230627,101400,275173000,533000,533000,533000,533000,0
|
|
20230627,101300,275173000,533000,533000,533000,533000,0
|
|
20230627,101200,275173000,533000,533000,533000,533000,0
|
|
20230627,101100,275173000,533000,533000,533000,533000,0
|
|
20230627,101000,275173000,533000,533000,533000,533000,1
|
|
20230627,100900,274640000,534000,534000,534000,534000,1
|
|
20230627,100800,274106000,529000,529000,529000,529000,0
|
|
20230627,100700,274106000,529000,529000,529000,529000,3
|
|
20230627,100600,272519000,529000,528000,529000,528000,7
|
|
20230627,100500,268817000,528000,528000,528000,528000,0
|
|
20230627,100400,268817000,528000,528000,528000,528000,4
|
|
20230627,100300,266705000,528000,529000,529000,528000,2
|
|
20230627,100200,265648000,531000,532000,532000,531000,43
|
|
20230627,100100,242773000,533000,533000,533000,533000,12
|
|
20230627,100000,236377000,533000,534000,534000,533000,6
|
|
20230627,095900,233178000,533000,533000,533000,533000,1
|
|
20230627,095800,232645000,533000,533000,533000,533000,0
|
|
20230627,095700,232645000,533000,533000,533000,533000,2
|
|
20230627,095600,231579000,533000,533000,533000,533000,2
|
|
20230627,095500,230513000,533000,533000,533000,533000,9
|
|
20230627,095400,225716000,533000,533000,533000,533000,3
|
|
20230627,095300,224117000,535000,535000,535000,535000,0
|
|
20230627,095200,224117000,535000,535000,535000,535000,7
|
|
20230627,095100,220372000,535000,535000,535000,535000,15
|
|
20230627,095000,212347000,535000,535000,535000,535000,13
|
|
20230627,094900,205392000,535000,535000,535000,535000,4
|
|
20230627,094800,203252000,533000,533000,533000,533000,0
|
|
20230627,094700,203252000,533000,533000,533000,533000,6
|
|
20230627,094600,200054000,533000,533000,533000,533000,0
|
|
20230627,094500,200054000,533000,533000,533000,533000,0
|
|
20230627,094400,200054000,533000,533000,533000,533000,8
|
|
20230627,094300,195790000,533000,533000,533000,533000,0
|
|
20230627,094200,195790000,533000,533000,533000,533000,35
|
|
20230627,094100,177135000,533000,533000,533000,533000,0
|
|
20230627,094000,177135000,533000,533000,534000,533000,25
|
|
20230627,093900,163805000,533000,533000,533000,533000,31
|
|
20230627,093800,147282000,532000,532000,532000,532000,10
|
|
20230627,093700,141962000,532000,532000,532000,532000,0
|
|
20230627,093600,141962000,532000,532000,532000,532000,0
|
|
20230627,093500,141962000,532000,532000,532000,532000,2
|
|
20230627,093400,140898000,532000,532000,532000,532000,28
|
|
20230627,093300,126002000,532000,532000,532000,532000,2
|
|
20230627,093200,124938000,533000,533000,533000,533000,0
|
|
20230627,093100,124938000,533000,533000,533000,533000,10
|
|
20230627,093000,119608000,533000,530000,533000,530000,11
|
|
20230627,092900,113757000,533000,533000,533000,533000,0
|
|
20230627,092800,113757000,533000,533000,533000,533000,0
|
|
20230627,092700,113757000,533000,533000,533000,533000,2
|
|
20230627,092600,112691000,533000,533000,533000,533000,0
|
|
20230627,092500,112691000,533000,533000,533000,533000,7
|
|
20230627,092400,108960000,533000,533000,533000,533000,0
|
|
20230627,092300,108960000,533000,532000,533000,532000,20
|
|
20230627,092200,98304000,533000,533000,533000,533000,0
|
|
20230627,092100,98304000,533000,533000,533000,533000,0
|
|
20230627,092000,98304000,533000,532000,533000,532000,10
|
|
20230627,091900,92983000,533000,533000,533000,533000,0
|
|
20230627,091800,92983000,533000,533000,533000,533000,0
|
|
20230627,091700,92983000,533000,533000,533000,533000,2
|
|
20230627,091600,91917000,529000,529000,529000,529000,0
|
|
20230627,091500,91917000,529000,530000,530000,529000,5
|
|
20230627,091400,89269000,531000,531000,531000,531000,0
|
|
20230627,091300,89269000,531000,531000,531000,531000,1
|
|
20230627,091200,88738000,531000,531000,531000,531000,1
|
|
20230627,091100,88207000,531000,531000,531000,531000,3
|
|
20230627,091000,86614000,531000,531000,531000,531000,5
|
|
20230627,090900,83959000,533000,533000,533000,533000,1
|
|
20230627,090800,83426000,533000,534000,534000,533000,3
|
|
20230627,090700,81826000,535000,533000,535000,533000,19
|
|
20230627,090600,71674000,531000,532000,532000,531000,37
|
|
20230627,090500,52025000,531000,533000,534000,531000,18
|
|
20230627,090400,42447000,532000,532000,532000,532000,0
|
|
20230627,090300,42447000,532000,532000,535000,532000,23
|
|
20230627,090200,30163000,529000,530000,530000,529000,27
|
|
20230627,090100,15872000,530000,529000,530000,529000,9
|
|
20230627,090000,11109000,529000,529000,529000,529000,21
|