582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183900,873300000,538000,538000,538000,538000,25
|
|
20230628,183800,873300000,538000,538000,538000,538000,0
|
|
20230628,183700,873300000,538000,538000,538000,538000,0
|
|
20230628,183600,873300000,538000,538000,538000,538000,0
|
|
20230628,183500,873300000,538000,538000,538000,538000,0
|
|
20230628,183400,873300000,538000,538000,538000,538000,0
|
|
20230628,183300,873300000,538000,538000,538000,538000,0
|
|
20230628,183200,873300000,538000,538000,538000,538000,0
|
|
20230628,183100,873300000,538000,538000,538000,538000,0
|
|
20230628,183000,873300000,538000,538000,538000,538000,0
|
|
20230628,182900,873300000,538000,538000,538000,538000,0
|
|
20230628,182800,873300000,538000,538000,538000,538000,0
|
|
20230628,182700,873300000,538000,538000,538000,538000,0
|
|
20230628,182600,873300000,538000,538000,538000,538000,0
|
|
20230628,182500,873300000,538000,538000,538000,538000,0
|
|
20230628,182400,873300000,538000,538000,538000,538000,0
|
|
20230628,182300,873300000,538000,538000,538000,538000,0
|
|
20230628,182200,873300000,538000,538000,538000,538000,0
|
|
20230628,182100,873300000,538000,538000,538000,538000,0
|
|
20230628,182000,873300000,538000,538000,538000,538000,0
|
|
20230628,181900,873300000,538000,538000,538000,538000,0
|
|
20230628,181800,873300000,538000,538000,538000,538000,0
|
|
20230628,181700,873300000,538000,538000,538000,538000,0
|
|
20230628,181600,873300000,538000,538000,538000,538000,0
|
|
20230628,181500,873300000,538000,538000,538000,538000,0
|
|
20230628,181400,873300000,538000,538000,538000,538000,0
|
|
20230628,181300,873300000,538000,538000,538000,538000,0
|
|
20230628,181200,873300000,538000,538000,538000,538000,0
|
|
20230628,181100,873300000,538000,538000,538000,538000,0
|
|
20230628,181000,873300000,538000,538000,538000,538000,0
|
|
20230628,180900,873300000,538000,538000,538000,538000,25
|
|
20230628,180800,873300000,538000,538000,538000,538000,0
|
|
20230628,180700,873300000,538000,538000,538000,538000,0
|
|
20230628,180600,873300000,538000,538000,538000,538000,0
|
|
20230628,180500,873300000,538000,538000,538000,538000,0
|
|
20230628,180400,873300000,538000,538000,538000,538000,0
|
|
20230628,180300,873300000,538000,538000,538000,538000,0
|
|
20230628,180200,873300000,538000,538000,538000,538000,0
|
|
20230628,180100,873300000,538000,538000,538000,538000,0
|
|
20230628,180000,873300000,538000,538000,538000,538000,0
|
|
20230628,175900,873300000,538000,538000,538000,538000,0
|
|
20230628,175800,873300000,538000,538000,538000,538000,0
|
|
20230628,175700,873300000,538000,538000,538000,538000,0
|
|
20230628,175600,873300000,538000,538000,538000,538000,0
|
|
20230628,175500,873300000,538000,538000,538000,538000,0
|
|
20230628,175400,873300000,538000,538000,538000,538000,0
|
|
20230628,175300,873300000,538000,538000,538000,538000,0
|
|
20230628,175200,873300000,538000,538000,538000,538000,0
|
|
20230628,175100,873300000,538000,538000,538000,538000,0
|
|
20230628,175000,873300000,538000,538000,538000,538000,0
|
|
20230628,174900,873300000,538000,538000,538000,538000,0
|
|
20230628,174800,873300000,538000,538000,538000,538000,0
|
|
20230628,174700,873300000,538000,538000,538000,538000,0
|
|
20230628,174600,873300000,538000,538000,538000,538000,0
|
|
20230628,174500,873300000,538000,538000,538000,538000,0
|
|
20230628,174400,873300000,538000,538000,538000,538000,0
|
|
20230628,174300,873300000,538000,538000,538000,538000,0
|
|
20230628,174200,873300000,538000,538000,538000,538000,0
|
|
20230628,174100,873300000,538000,538000,538000,538000,0
|
|
20230628,174000,873300000,538000,538000,538000,538000,0
|
|
20230628,173900,873300000,538000,538000,538000,538000,25
|
|
20230628,173800,873300000,538000,538000,538000,538000,0
|
|
20230628,173700,873300000,538000,538000,538000,538000,0
|
|
20230628,173600,873300000,538000,538000,538000,538000,0
|
|
20230628,173500,873300000,538000,538000,538000,538000,0
|
|
20230628,173400,873300000,538000,538000,538000,538000,0
|
|
20230628,173300,873300000,538000,538000,538000,538000,0
|
|
20230628,173200,873300000,538000,538000,538000,538000,0
|
|
20230628,173100,873300000,538000,538000,538000,538000,0
|
|
20230628,173000,873300000,538000,538000,538000,538000,0
|
|
20230628,172900,873300000,538000,538000,538000,538000,0
|
|
20230628,172800,873300000,538000,538000,538000,538000,0
|
|
20230628,172700,873300000,538000,538000,538000,538000,0
|
|
20230628,172600,873300000,538000,538000,538000,538000,0
|
|
20230628,172500,873300000,538000,538000,538000,538000,0
|
|
20230628,172400,873300000,538000,538000,538000,538000,0
|
|
20230628,172300,873300000,538000,538000,538000,538000,0
|
|
20230628,172200,873300000,538000,538000,538000,538000,0
|
|
20230628,172100,873300000,538000,538000,538000,538000,0
|
|
20230628,172000,873300000,538000,538000,538000,538000,0
|
|
20230628,171900,873300000,538000,538000,538000,538000,0
|
|
20230628,171800,873300000,538000,538000,538000,538000,0
|
|
20230628,171700,873300000,538000,538000,538000,538000,0
|
|
20230628,171600,873300000,538000,538000,538000,538000,0
|
|
20230628,171500,873300000,538000,538000,538000,538000,0
|
|
20230628,171400,873300000,538000,538000,538000,538000,0
|
|
20230628,171300,873300000,538000,538000,538000,538000,0
|
|
20230628,171200,873300000,538000,538000,538000,538000,0
|
|
20230628,171100,873300000,538000,538000,538000,538000,0
|
|
20230628,171000,873300000,538000,538000,538000,538000,0
|
|
20230628,170900,873300000,538000,538000,538000,538000,25
|
|
20230628,170800,873300000,538000,538000,538000,538000,0
|
|
20230628,170700,873300000,538000,538000,538000,538000,0
|
|
20230628,170600,873300000,538000,538000,538000,538000,0
|
|
20230628,170500,873300000,538000,538000,538000,538000,0
|
|
20230628,170400,873300000,538000,538000,538000,538000,0
|
|
20230628,170300,873300000,538000,538000,538000,538000,0
|
|
20230628,170200,873300000,538000,538000,538000,538000,0
|
|
20230628,170100,873300000,538000,538000,538000,538000,0
|
|
20230628,170000,873300000,538000,538000,538000,538000,0
|
|
20230628,165900,873300000,538000,538000,538000,538000,0
|
|
20230628,165800,873300000,538000,538000,538000,538000,0
|
|
20230628,165700,873300000,538000,538000,538000,538000,0
|
|
20230628,165600,873300000,538000,538000,538000,538000,0
|
|
20230628,165500,873300000,538000,538000,538000,538000,0
|
|
20230628,165400,873300000,538000,538000,538000,538000,0
|
|
20230628,165300,873300000,538000,538000,538000,538000,0
|
|
20230628,165200,873300000,538000,538000,538000,538000,0
|
|
20230628,165100,873300000,538000,538000,538000,538000,0
|
|
20230628,165000,873300000,538000,538000,538000,538000,0
|
|
20230628,164900,873300000,538000,538000,538000,538000,0
|
|
20230628,164800,873300000,538000,538000,538000,538000,0
|
|
20230628,164700,873300000,538000,538000,538000,538000,0
|
|
20230628,164600,873300000,538000,538000,538000,538000,0
|
|
20230628,164500,873300000,538000,538000,538000,538000,0
|
|
20230628,164400,873300000,538000,538000,538000,538000,0
|
|
20230628,164300,873300000,538000,538000,538000,538000,0
|
|
20230628,164200,873300000,538000,538000,538000,538000,0
|
|
20230628,164100,873300000,538000,538000,538000,538000,0
|
|
20230628,164000,873300000,538000,538000,538000,538000,0
|
|
20230628,163900,873300000,538000,538000,538000,538000,25
|
|
20230628,163800,873300000,538000,538000,538000,538000,0
|
|
20230628,163700,873300000,538000,538000,538000,538000,0
|
|
20230628,163600,873300000,538000,538000,538000,538000,0
|
|
20230628,163500,873300000,538000,538000,538000,538000,0
|
|
20230628,163400,873300000,538000,538000,538000,538000,0
|
|
20230628,163300,873300000,538000,538000,538000,538000,0
|
|
20230628,163200,873300000,538000,538000,538000,538000,0
|
|
20230628,163100,873300000,538000,538000,538000,538000,0
|
|
20230628,163000,873300000,538000,538000,538000,538000,0
|
|
20230628,162900,873300000,538000,538000,538000,538000,0
|
|
20230628,162800,873300000,538000,538000,538000,538000,0
|
|
20230628,162700,873300000,538000,538000,538000,538000,0
|
|
20230628,162600,873300000,538000,538000,538000,538000,0
|
|
20230628,162500,873300000,538000,538000,538000,538000,0
|
|
20230628,162400,873300000,538000,538000,538000,538000,0
|
|
20230628,162300,873300000,538000,538000,538000,538000,0
|
|
20230628,162200,873300000,538000,538000,538000,538000,0
|
|
20230628,162100,873300000,538000,538000,538000,538000,0
|
|
20230628,162000,873300000,538000,538000,538000,538000,0
|
|
20230628,161900,873300000,538000,538000,538000,538000,0
|
|
20230628,161800,873300000,538000,538000,538000,538000,0
|
|
20230628,161700,873300000,538000,538000,538000,538000,0
|
|
20230628,161600,873300000,538000,538000,538000,538000,0
|
|
20230628,161500,873300000,538000,538000,538000,538000,0
|
|
20230628,161400,873300000,538000,538000,538000,538000,0
|
|
20230628,161300,873300000,538000,538000,538000,538000,0
|
|
20230628,161200,873300000,538000,538000,538000,538000,0
|
|
20230628,161100,873300000,538000,538000,538000,538000,0
|
|
20230628,161000,873300000,538000,538000,538000,538000,0
|
|
20230628,160900,873300000,538000,538000,538000,538000,25
|
|
20230628,160800,873300000,538000,538000,538000,538000,0
|
|
20230628,160700,873300000,538000,538000,538000,538000,0
|
|
20230628,160600,873300000,538000,538000,538000,538000,0
|
|
20230628,160500,873300000,538000,538000,538000,538000,0
|
|
20230628,160400,873300000,538000,538000,538000,538000,0
|
|
20230628,160300,873300000,538000,538000,538000,538000,0
|
|
20230628,160200,873300000,538000,538000,538000,538000,0
|
|
20230628,160100,873300000,538000,538000,538000,538000,0
|
|
20230628,160000,873300000,538000,538000,538000,538000,0
|
|
20230628,155900,873300000,538000,538000,538000,538000,0
|
|
20230628,155800,873300000,538000,538000,538000,538000,0
|
|
20230628,155700,873300000,538000,538000,538000,538000,0
|
|
20230628,155600,873300000,538000,538000,538000,538000,0
|
|
20230628,155500,873300000,538000,538000,538000,538000,0
|
|
20230628,155400,873300000,538000,538000,538000,538000,0
|
|
20230628,155300,873300000,538000,538000,538000,538000,0
|
|
20230628,155200,873300000,538000,538000,538000,538000,0
|
|
20230628,155100,873300000,538000,538000,538000,538000,0
|
|
20230628,155000,873300000,538000,538000,538000,538000,0
|
|
20230628,154900,873300000,538000,538000,538000,538000,0
|
|
20230628,154800,873300000,538000,538000,538000,538000,0
|
|
20230628,154700,873300000,538000,538000,538000,538000,0
|
|
20230628,154600,873300000,538000,538000,538000,538000,0
|
|
20230628,154500,873300000,538000,538000,538000,538000,0
|
|
20230628,154400,873300000,538000,538000,538000,538000,0
|
|
20230628,154300,873300000,538000,538000,538000,538000,0
|
|
20230628,154200,873300000,538000,538000,538000,538000,0
|
|
20230628,154100,873300000,538000,538000,538000,538000,0
|
|
20230628,154000,873300000,538000,538000,538000,538000,0
|
|
20230628,153900,873300000,538000,538000,538000,538000,25
|
|
20230628,153800,873300000,538000,538000,538000,538000,0
|
|
20230628,153700,873300000,538000,538000,538000,538000,0
|
|
20230628,153600,873300000,538000,538000,538000,538000,0
|
|
20230628,153500,873300000,538000,538000,538000,538000,0
|
|
20230628,153400,873300000,538000,538000,538000,538000,0
|
|
20230628,153300,873300000,538000,538000,538000,538000,0
|
|
20230628,153200,873300000,538000,538000,538000,538000,0
|
|
20230628,153100,873300000,538000,538000,538000,538000,0
|
|
20230628,153000,873300000,538000,538000,538000,538000,25
|
|
20230628,152900,859850000,539000,539000,539000,539000,0
|
|
20230628,152800,859850000,539000,539000,539000,539000,0
|
|
20230628,152700,859850000,539000,539000,539000,539000,0
|
|
20230628,152600,859850000,539000,539000,539000,539000,0
|
|
20230628,152500,859850000,539000,539000,539000,539000,0
|
|
20230628,152400,859850000,539000,539000,539000,539000,0
|
|
20230628,152300,859850000,539000,539000,539000,539000,0
|
|
20230628,152200,859850000,539000,539000,539000,539000,0
|
|
20230628,152100,859850000,539000,539000,539000,539000,0
|
|
20230628,152000,859850000,539000,539000,539000,539000,0
|
|
20230628,151900,859850000,539000,533000,539000,533000,26
|
|
20230628,151800,845910000,534000,534000,534000,534000,0
|
|
20230628,151700,845910000,534000,534000,534000,534000,2
|
|
20230628,151600,844842000,533000,533000,533000,533000,12
|
|
20230628,151500,838446000,534000,534000,534000,534000,1
|
|
20230628,151400,837912000,536000,536000,536000,536000,1
|
|
20230628,151300,837376000,534000,534000,534000,534000,10
|
|
20230628,151200,832036000,534000,535000,535000,534000,93
|
|
20230628,151100,782344000,539000,539000,539000,539000,0
|
|
20230628,151000,782344000,539000,539000,539000,539000,1
|
|
20230628,150900,781805000,538000,538000,538000,538000,0
|
|
20230628,150800,781805000,538000,537000,538000,535000,21
|
|
20230628,150700,770520000,535000,534000,535000,534000,23
|
|
20230628,150600,758228000,535000,535000,535000,535000,1
|
|
20230628,150500,757693000,534000,534000,534000,534000,0
|
|
20230628,150400,757693000,534000,534000,534000,534000,0
|
|
20230628,150300,757693000,534000,534000,534000,534000,0
|
|
20230628,150200,757693000,534000,534000,534000,534000,0
|
|
20230628,150100,757693000,534000,534000,534000,534000,0
|
|
20230628,150000,757693000,534000,534000,534000,534000,0
|
|
20230628,145900,757693000,534000,534000,534000,534000,0
|
|
20230628,145800,757693000,534000,535000,535000,534000,67
|
|
20230628,145700,721853000,537000,537000,537000,537000,0
|
|
20230628,145600,721853000,537000,537000,537000,537000,0
|
|
20230628,145500,721853000,537000,537000,537000,537000,0
|
|
20230628,145400,721853000,537000,537000,537000,537000,0
|
|
20230628,145300,721853000,537000,537000,537000,537000,0
|
|
20230628,145200,721853000,537000,537000,537000,537000,0
|
|
20230628,145100,721853000,537000,537000,537000,537000,0
|
|
20230628,145000,721853000,537000,537000,537000,537000,0
|
|
20230628,144900,721853000,537000,537000,537000,537000,0
|
|
20230628,144800,721853000,537000,537000,537000,537000,0
|
|
20230628,144700,721853000,537000,537000,537000,537000,0
|
|
20230628,144600,721853000,537000,537000,537000,537000,0
|
|
20230628,144500,721853000,537000,537000,537000,537000,26
|
|
20230628,144400,707891000,537000,537000,537000,537000,0
|
|
20230628,144300,707891000,537000,537000,537000,537000,0
|
|
20230628,144200,707891000,537000,537000,537000,537000,0
|
|
20230628,144100,707891000,537000,537000,537000,537000,4
|
|
20230628,144000,705743000,535000,535000,535000,535000,0
|
|
20230628,143900,705743000,535000,535000,535000,535000,0
|
|
20230628,143800,705743000,535000,535000,535000,535000,0
|
|
20230628,143700,705743000,535000,535000,535000,535000,0
|
|
20230628,143600,705743000,535000,535000,535000,535000,0
|
|
20230628,143500,705743000,535000,535000,535000,535000,0
|
|
20230628,143400,705743000,535000,536000,536000,535000,40
|
|
20230628,143300,684342000,537000,537000,537000,537000,0
|
|
20230628,143200,684342000,537000,537000,537000,537000,0
|
|
20230628,143100,684342000,537000,537000,537000,537000,0
|
|
20230628,143000,684342000,537000,537000,537000,537000,0
|
|
20230628,142900,684342000,537000,537000,537000,537000,10
|
|
20230628,142800,678972000,537000,537000,537000,537000,0
|
|
20230628,142700,678972000,537000,537000,537000,537000,1
|
|
20230628,142600,678435000,535000,535000,535000,535000,0
|
|
20230628,142500,678435000,535000,535000,535000,535000,0
|
|
20230628,142400,678435000,535000,535000,535000,535000,13
|
|
20230628,142300,671480000,535000,535000,535000,535000,20
|
|
20230628,142200,660780000,533000,533000,533000,533000,0
|
|
20230628,142100,660780000,533000,533000,533000,533000,0
|
|
20230628,142000,660780000,533000,533000,533000,533000,0
|
|
20230628,141900,660780000,533000,533000,533000,533000,0
|
|
20230628,141800,660780000,533000,533000,533000,533000,0
|
|
20230628,141700,660780000,533000,533000,533000,533000,0
|
|
20230628,141600,660780000,533000,533000,533000,533000,0
|
|
20230628,141500,660780000,533000,533000,533000,533000,0
|
|
20230628,141400,660780000,533000,533000,533000,533000,0
|
|
20230628,141300,660780000,533000,533000,533000,533000,0
|
|
20230628,141200,660780000,533000,533000,533000,533000,2
|
|
20230628,141100,659714000,533000,533000,533000,533000,0
|
|
20230628,141000,659714000,533000,534000,534000,533000,2
|
|
20230628,140900,658647000,535000,535000,535000,535000,0
|
|
20230628,140800,658647000,535000,535000,535000,535000,0
|
|
20230628,140700,658647000,535000,535000,535000,535000,0
|
|
20230628,140600,658647000,535000,535000,535000,535000,3
|
|
20230628,140500,657042000,535000,535000,535000,535000,0
|
|
20230628,140400,657042000,535000,535000,535000,535000,0
|
|
20230628,140300,657042000,535000,535000,535000,535000,0
|
|
20230628,140200,657042000,535000,535000,535000,535000,26
|
|
20230628,140100,643132000,534000,534000,534000,534000,0
|
|
20230628,140000,643132000,534000,535000,535000,534000,27
|
|
20230628,135900,628713000,541000,541000,541000,541000,0
|
|
20230628,135800,628713000,541000,541000,541000,541000,0
|
|
20230628,135700,628713000,541000,536000,541000,536000,33
|
|
20230628,135600,610894000,535000,535000,535000,535000,0
|
|
20230628,135500,610894000,535000,535000,535000,535000,0
|
|
20230628,135400,610894000,535000,535000,535000,535000,0
|
|
20230628,135300,610894000,535000,535000,535000,535000,7
|
|
20230628,135200,607149000,535000,535000,535000,535000,26
|
|
20230628,135100,593239000,532000,532000,532000,532000,0
|
|
20230628,135000,593239000,532000,532000,532000,532000,0
|
|
20230628,134900,593239000,532000,532000,532000,532000,0
|
|
20230628,134800,593239000,532000,532000,532000,532000,0
|
|
20230628,134700,593239000,532000,532000,532000,532000,0
|
|
20230628,134600,593239000,532000,532000,532000,532000,0
|
|
20230628,134500,593239000,532000,532000,532000,532000,0
|
|
20230628,134400,593239000,532000,532000,532000,532000,0
|
|
20230628,134300,593239000,532000,532000,532000,532000,1
|
|
20230628,134200,592707000,532000,533000,533000,532000,5
|
|
20230628,134100,590046000,533000,533000,533000,533000,0
|
|
20230628,134000,590046000,533000,533000,533000,533000,0
|
|
20230628,133900,590046000,533000,533000,533000,533000,0
|
|
20230628,133800,590046000,533000,533000,533000,533000,1
|
|
20230628,133700,589513000,533000,533000,533000,533000,0
|
|
20230628,133600,589513000,533000,533000,533000,533000,0
|
|
20230628,133500,589513000,533000,533000,533000,533000,0
|
|
20230628,133400,589513000,533000,533000,533000,533000,5
|
|
20230628,133300,586848000,533000,533000,533000,533000,0
|
|
20230628,133200,586848000,533000,533000,533000,533000,0
|
|
20230628,133100,586848000,533000,533000,533000,533000,0
|
|
20230628,133000,586848000,533000,534000,535000,533000,55
|
|
20230628,132900,557438000,533000,533000,533000,533000,0
|
|
20230628,132800,557438000,533000,533000,533000,533000,0
|
|
20230628,132700,557438000,533000,533000,533000,533000,0
|
|
20230628,132600,557438000,533000,533000,533000,533000,0
|
|
20230628,132500,557438000,533000,533000,533000,533000,0
|
|
20230628,132400,557438000,533000,533000,533000,533000,0
|
|
20230628,132300,557438000,533000,533000,533000,533000,2
|
|
20230628,132200,556372000,533000,533000,533000,533000,6
|
|
20230628,132100,553174000,533000,533000,533000,533000,0
|
|
20230628,132000,553174000,533000,533000,533000,533000,0
|
|
20230628,131900,553174000,533000,533000,533000,533000,1
|
|
20230628,131800,552641000,529000,529000,529000,529000,0
|
|
20230628,131700,552641000,529000,529000,529000,529000,8
|
|
20230628,131600,548409000,529000,529000,529000,529000,40
|
|
20230628,131500,527249000,529000,529000,529000,529000,0
|
|
20230628,131400,527249000,529000,530000,530000,529000,14
|
|
20230628,131300,519833000,530000,531000,531000,530000,32
|
|
20230628,131200,502851000,532000,532000,532000,532000,0
|
|
20230628,131100,502851000,532000,532000,532000,532000,9
|
|
20230628,131000,498063000,532000,532000,532000,532000,0
|
|
20230628,130900,498063000,532000,532000,532000,532000,0
|
|
20230628,130800,498063000,532000,532000,532000,532000,0
|
|
20230628,130700,498063000,532000,532000,532000,532000,0
|
|
20230628,130600,498063000,532000,532000,532000,532000,0
|
|
20230628,130500,498063000,532000,532000,532000,532000,2
|
|
20230628,130400,496999000,533000,533000,533000,533000,0
|
|
20230628,130300,496999000,533000,533000,533000,533000,0
|
|
20230628,130200,496999000,533000,533000,533000,533000,0
|
|
20230628,130100,496999000,533000,533000,533000,533000,0
|
|
20230628,130000,496999000,533000,533000,533000,533000,0
|
|
20230628,125900,496999000,533000,533000,533000,533000,3
|
|
20230628,125800,495400000,533000,534000,534000,533000,19
|
|
20230628,125700,485272000,534000,534000,534000,534000,3
|
|
20230628,125600,483670000,534000,534000,534000,534000,0
|
|
20230628,125500,483670000,534000,534000,534000,534000,0
|
|
20230628,125400,483670000,534000,534000,534000,534000,6
|
|
20230628,125300,480466000,534000,534000,534000,534000,0
|
|
20230628,125200,480466000,534000,534000,534000,534000,0
|
|
20230628,125100,480466000,534000,534000,534000,534000,5
|
|
20230628,125000,477796000,535000,535000,535000,535000,0
|
|
20230628,124900,477796000,535000,535000,535000,535000,0
|
|
20230628,124800,477796000,535000,535000,535000,535000,0
|
|
20230628,124700,477796000,535000,538000,538000,535000,66
|
|
20230628,124600,442399000,539000,539000,539000,539000,0
|
|
20230628,124500,442399000,539000,539000,539000,539000,0
|
|
20230628,124400,442399000,539000,539000,539000,539000,0
|
|
20230628,124300,442399000,539000,539000,539000,539000,0
|
|
20230628,124200,442399000,539000,539000,539000,539000,0
|
|
20230628,124100,442399000,539000,539000,539000,539000,0
|
|
20230628,124000,442399000,539000,539000,539000,539000,0
|
|
20230628,123900,442399000,539000,539000,539000,539000,0
|
|
20230628,123800,442399000,539000,539000,539000,539000,2
|
|
20230628,123700,441321000,539000,539000,539000,539000,0
|
|
20230628,123600,441321000,539000,539000,539000,539000,0
|
|
20230628,123500,441321000,539000,539000,539000,539000,0
|
|
20230628,123400,441321000,539000,539000,539000,539000,0
|
|
20230628,123300,441321000,539000,539000,539000,539000,0
|
|
20230628,123200,441321000,539000,539000,539000,539000,1
|
|
20230628,123100,440782000,539000,539000,539000,539000,0
|
|
20230628,123000,440782000,539000,539000,539000,539000,0
|
|
20230628,122900,440782000,539000,539000,539000,539000,0
|
|
20230628,122800,440782000,539000,539000,539000,539000,2
|
|
20230628,122700,439704000,538000,538000,538000,538000,0
|
|
20230628,122600,439704000,538000,538000,538000,538000,8
|
|
20230628,122500,435400000,538000,538000,538000,538000,0
|
|
20230628,122400,435400000,538000,538000,538000,538000,0
|
|
20230628,122300,435400000,538000,538000,538000,538000,0
|
|
20230628,122200,435400000,538000,538000,538000,538000,0
|
|
20230628,122100,435400000,538000,538000,538000,538000,0
|
|
20230628,122000,435400000,538000,538000,538000,538000,1
|
|
20230628,121900,434862000,538000,538000,538000,538000,1
|
|
20230628,121800,434324000,536000,536000,536000,536000,0
|
|
20230628,121700,434324000,536000,536000,536000,536000,0
|
|
20230628,121600,434324000,536000,536000,536000,536000,0
|
|
20230628,121500,434324000,536000,536000,536000,536000,0
|
|
20230628,121400,434324000,536000,536000,536000,536000,0
|
|
20230628,121300,434324000,536000,536000,536000,536000,0
|
|
20230628,121200,434324000,536000,536000,536000,536000,0
|
|
20230628,121100,434324000,536000,536000,536000,536000,0
|
|
20230628,121000,434324000,536000,536000,536000,536000,0
|
|
20230628,120900,434324000,536000,536000,536000,536000,0
|
|
20230628,120800,434324000,536000,536000,536000,536000,0
|
|
20230628,120700,434324000,536000,536000,536000,536000,0
|
|
20230628,120600,434324000,536000,536000,536000,536000,0
|
|
20230628,120500,434324000,536000,536000,536000,536000,0
|
|
20230628,120400,434324000,536000,536000,536000,536000,0
|
|
20230628,120300,434324000,536000,536000,536000,536000,0
|
|
20230628,120200,434324000,536000,536000,536000,536000,0
|
|
20230628,120100,434324000,536000,536000,536000,536000,0
|
|
20230628,120000,434324000,536000,537000,537000,536000,25
|
|
20230628,115900,420902000,538000,538000,538000,538000,0
|
|
20230628,115800,420902000,538000,539000,539000,538000,6
|
|
20230628,115700,417673000,540000,540000,540000,540000,0
|
|
20230628,115600,417673000,540000,540000,540000,540000,0
|
|
20230628,115500,417673000,540000,540000,540000,540000,0
|
|
20230628,115400,417673000,540000,540000,540000,540000,0
|
|
20230628,115300,417673000,540000,540000,540000,540000,0
|
|
20230628,115200,417673000,540000,540000,540000,540000,0
|
|
20230628,115100,417673000,540000,540000,540000,540000,34
|
|
20230628,115000,399313000,540000,540000,540000,540000,1
|
|
20230628,114900,398773000,538000,538000,538000,538000,0
|
|
20230628,114800,398773000,538000,538000,538000,538000,0
|
|
20230628,114700,398773000,538000,538000,538000,538000,0
|
|
20230628,114600,398773000,538000,538000,538000,538000,0
|
|
20230628,114500,398773000,538000,538000,538000,538000,0
|
|
20230628,114400,398773000,538000,538000,538000,538000,0
|
|
20230628,114300,398773000,538000,538000,538000,538000,0
|
|
20230628,114200,398773000,538000,538000,538000,538000,1
|
|
20230628,114100,398235000,538000,538000,538000,538000,0
|
|
20230628,114000,398235000,538000,538000,538000,538000,0
|
|
20230628,113900,398235000,538000,538000,538000,538000,0
|
|
20230628,113800,398235000,538000,538000,538000,538000,0
|
|
20230628,113700,398235000,538000,538000,538000,538000,0
|
|
20230628,113600,398235000,538000,538000,538000,538000,0
|
|
20230628,113500,398235000,538000,538000,538000,538000,0
|
|
20230628,113400,398235000,538000,538000,538000,538000,0
|
|
20230628,113300,398235000,538000,538000,538000,538000,0
|
|
20230628,113200,398235000,538000,538000,538000,538000,1
|
|
20230628,113100,397697000,538000,538000,538000,538000,1
|
|
20230628,113000,397159000,537000,537000,537000,537000,0
|
|
20230628,112900,397159000,537000,537000,537000,537000,1
|
|
20230628,112800,396622000,538000,538000,538000,538000,0
|
|
20230628,112700,396622000,538000,538000,538000,538000,0
|
|
20230628,112600,396622000,538000,538000,538000,538000,2
|
|
20230628,112500,395546000,538000,538000,538000,538000,0
|
|
20230628,112400,395546000,538000,538000,538000,538000,0
|
|
20230628,112300,395546000,538000,538000,538000,538000,1
|
|
20230628,112200,395008000,537000,537000,537000,537000,4
|
|
20230628,112100,392860000,537000,537000,537000,537000,0
|
|
20230628,112000,392860000,537000,537000,537000,537000,0
|
|
20230628,111900,392860000,537000,537000,537000,537000,0
|
|
20230628,111800,392860000,537000,537000,537000,537000,0
|
|
20230628,111700,392860000,537000,537000,537000,537000,11
|
|
20230628,111600,386953000,537000,537000,537000,537000,0
|
|
20230628,111500,386953000,537000,537000,537000,537000,0
|
|
20230628,111400,386953000,537000,537000,537000,537000,0
|
|
20230628,111300,386953000,537000,537000,537000,537000,0
|
|
20230628,111200,386953000,537000,537000,537000,537000,2
|
|
20230628,111100,385879000,538000,538000,538000,538000,0
|
|
20230628,111000,385879000,538000,538000,538000,538000,0
|
|
20230628,110900,385879000,538000,538000,538000,538000,0
|
|
20230628,110800,385879000,538000,538000,538000,538000,0
|
|
20230628,110700,385879000,538000,538000,538000,538000,0
|
|
20230628,110600,385879000,538000,538000,538000,538000,0
|
|
20230628,110500,385879000,538000,538000,538000,538000,0
|
|
20230628,110400,385879000,538000,538000,538000,538000,1
|
|
20230628,110300,385341000,538000,538000,538000,538000,0
|
|
20230628,110200,385341000,538000,538000,538000,538000,0
|
|
20230628,110100,385341000,538000,538000,538000,538000,10
|
|
20230628,110000,379961000,537000,537000,537000,537000,1
|
|
20230628,105900,379424000,536000,536000,536000,536000,0
|
|
20230628,105800,379424000,536000,536000,536000,536000,0
|
|
20230628,105700,379424000,536000,536000,536000,536000,0
|
|
20230628,105600,379424000,536000,536000,536000,536000,0
|
|
20230628,105500,379424000,536000,536000,536000,536000,0
|
|
20230628,105400,379424000,536000,537000,537000,536000,4
|
|
20230628,105300,377279000,540000,540000,540000,540000,0
|
|
20230628,105200,377279000,540000,540000,540000,540000,0
|
|
20230628,105100,377279000,540000,540000,540000,540000,0
|
|
20230628,105000,377279000,540000,540000,540000,540000,0
|
|
20230628,104900,377279000,540000,540000,540000,540000,0
|
|
20230628,104800,377279000,540000,540000,540000,540000,0
|
|
20230628,104700,377279000,540000,540000,540000,539000,21
|
|
20230628,104600,365940000,539000,539000,539000,539000,0
|
|
20230628,104500,365940000,539000,539000,540000,539000,16
|
|
20230628,104400,357302000,537000,537000,537000,537000,0
|
|
20230628,104300,357302000,537000,537000,537000,537000,0
|
|
20230628,104200,357302000,537000,537000,537000,537000,0
|
|
20230628,104100,357302000,537000,537000,537000,537000,1
|
|
20230628,104000,356765000,537000,537000,537000,537000,1
|
|
20230628,103900,356228000,536000,536000,536000,536000,2
|
|
20230628,103800,355156000,537000,536000,537000,536000,13
|
|
20230628,103700,348177000,536000,536000,536000,536000,0
|
|
20230628,103600,348177000,536000,536000,536000,536000,1
|
|
20230628,103500,347641000,535000,535000,535000,535000,0
|
|
20230628,103400,347641000,535000,535000,535000,535000,0
|
|
20230628,103300,347641000,535000,535000,535000,535000,0
|
|
20230628,103200,347641000,535000,535000,535000,535000,0
|
|
20230628,103100,347641000,535000,535000,535000,535000,0
|
|
20230628,103000,347641000,535000,536000,536000,535000,3
|
|
20230628,102900,346035000,535000,535000,535000,535000,0
|
|
20230628,102800,346035000,535000,535000,535000,535000,0
|
|
20230628,102700,346035000,535000,535000,535000,535000,0
|
|
20230628,102600,346035000,535000,535000,535000,535000,0
|
|
20230628,102500,346035000,535000,535000,535000,535000,0
|
|
20230628,102400,346035000,535000,535000,535000,535000,9
|
|
20230628,102300,341220000,536000,536000,536000,536000,2
|
|
20230628,102200,340148000,537000,537000,537000,537000,0
|
|
20230628,102100,340148000,537000,538000,538000,537000,23
|
|
20230628,102000,327783000,541000,541000,541000,541000,0
|
|
20230628,101900,327783000,541000,541000,541000,541000,0
|
|
20230628,101800,327783000,541000,540000,541000,540000,10
|
|
20230628,101700,322376000,539000,540000,540000,539000,39
|
|
20230628,101600,301331000,541000,541000,541000,541000,0
|
|
20230628,101500,301331000,541000,541000,541000,541000,0
|
|
20230628,101400,301331000,541000,541000,541000,541000,0
|
|
20230628,101300,301331000,541000,541000,541000,541000,0
|
|
20230628,101200,301331000,541000,541000,541000,541000,0
|
|
20230628,101100,301331000,541000,541000,541000,541000,0
|
|
20230628,101000,301331000,541000,541000,541000,541000,0
|
|
20230628,100900,301331000,541000,541000,541000,541000,1
|
|
20230628,100800,300790000,541000,541000,541000,541000,5
|
|
20230628,100700,298085000,541000,542000,542000,541000,14
|
|
20230628,100600,290510000,542000,542000,542000,542000,0
|
|
20230628,100500,290510000,542000,542000,542000,542000,0
|
|
20230628,100400,290510000,542000,542000,542000,542000,0
|
|
20230628,100300,290510000,542000,542000,542000,542000,0
|
|
20230628,100200,290510000,542000,542000,542000,542000,0
|
|
20230628,100100,290510000,542000,542000,542000,542000,3
|
|
20230628,100000,288884000,542000,542000,542000,542000,1
|
|
20230628,095900,288342000,543000,543000,543000,543000,0
|
|
20230628,095800,288342000,543000,543000,543000,543000,0
|
|
20230628,095700,288342000,543000,543000,543000,543000,5
|
|
20230628,095600,285627000,542000,543000,543000,542000,41
|
|
20230628,095500,263365000,543000,543000,543000,543000,0
|
|
20230628,095400,263365000,543000,543000,543000,543000,1
|
|
20230628,095300,262822000,542000,542000,542000,542000,0
|
|
20230628,095200,262822000,542000,542000,542000,542000,2
|
|
20230628,095100,261738000,542000,542000,542000,542000,0
|
|
20230628,095000,261738000,542000,542000,542000,542000,0
|
|
20230628,094900,261738000,542000,542000,542000,542000,0
|
|
20230628,094800,261738000,542000,542000,542000,542000,0
|
|
20230628,094700,261738000,542000,542000,542000,542000,0
|
|
20230628,094600,261738000,542000,542000,542000,542000,7
|
|
20230628,094500,257944000,542000,542000,542000,542000,0
|
|
20230628,094400,257944000,542000,542000,542000,542000,5
|
|
20230628,094300,255234000,542000,542000,542000,542000,0
|
|
20230628,094200,255234000,542000,542000,542000,542000,0
|
|
20230628,094100,255234000,542000,542000,542000,542000,0
|
|
20230628,094000,255234000,542000,542000,542000,542000,0
|
|
20230628,093900,255234000,542000,542000,542000,542000,10
|
|
20230628,093800,249814000,542000,542000,542000,542000,0
|
|
20230628,093700,249814000,542000,542000,542000,542000,0
|
|
20230628,093600,249814000,542000,542000,542000,542000,1
|
|
20230628,093500,249272000,542000,542000,542000,542000,0
|
|
20230628,093400,249272000,542000,539000,542000,539000,3
|
|
20230628,093300,247652000,542000,542000,542000,542000,0
|
|
20230628,093200,247652000,542000,542000,542000,542000,0
|
|
20230628,093100,247652000,542000,542000,542000,542000,0
|
|
20230628,093000,247652000,542000,542000,542000,542000,0
|
|
20230628,092900,247652000,542000,542000,542000,542000,0
|
|
20230628,092800,247652000,542000,543000,543000,542000,27
|
|
20230628,092700,233002000,544000,544000,544000,544000,1
|
|
20230628,092600,232458000,543000,543000,543000,543000,4
|
|
20230628,092500,230286000,543000,543000,543000,543000,6
|
|
20230628,092400,227028000,543000,543000,543000,543000,21
|
|
20230628,092300,215625000,543000,544000,544000,543000,23
|
|
20230628,092200,203114000,545000,545000,545000,545000,8
|
|
20230628,092100,198754000,548000,544000,548000,544000,2
|
|
20230628,092000,197662000,544000,543000,544000,543000,4
|
|
20230628,091900,195489000,543000,543000,543000,543000,6
|
|
20230628,091800,192231000,543000,546000,546000,543000,7
|
|
20230628,091700,188421000,544000,544000,544000,544000,10
|
|
20230628,091600,182981000,545000,545000,545000,545000,3
|
|
20230628,091500,181346000,545000,545000,545000,545000,9
|
|
20230628,091400,176441000,545000,548000,549000,545000,10
|
|
20230628,091300,170978000,545000,545000,545000,545000,5
|
|
20230628,091200,168253000,549000,549000,549000,549000,1
|
|
20230628,091100,167704000,546000,546000,546000,546000,5
|
|
20230628,091000,164974000,546000,546000,546000,546000,0
|
|
20230628,090900,164974000,546000,546000,546000,546000,2
|
|
20230628,090800,163882000,550000,550000,550000,550000,4
|
|
20230628,090700,161682000,550000,550000,550000,550000,19
|
|
20230628,090600,151232000,550000,550000,550000,550000,2
|
|
20230628,090500,150132000,550000,554000,554000,550000,2
|
|
20230628,090400,149028000,555000,552000,555000,550000,52
|
|
20230628,090300,120193000,554000,548000,554000,544000,114
|
|
20230628,090200,57501000,549000,549000,549000,549000,19
|
|
20230628,090100,47070000,548000,545000,548000,545000,75
|
|
20230628,090000,5973000,543000,543000,543000,543000,11
|