582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,183900,801244000,542000,542000,542000,542000,52
|
|
20230629,183800,801244000,542000,542000,542000,542000,0
|
|
20230629,183700,801244000,542000,542000,542000,542000,0
|
|
20230629,183600,801244000,542000,542000,542000,542000,0
|
|
20230629,183500,801244000,542000,542000,542000,542000,0
|
|
20230629,183400,801244000,542000,542000,542000,542000,0
|
|
20230629,183300,801244000,542000,542000,542000,542000,0
|
|
20230629,183200,801244000,542000,542000,542000,542000,0
|
|
20230629,183100,801244000,542000,542000,542000,542000,0
|
|
20230629,183000,801244000,542000,542000,542000,542000,0
|
|
20230629,182900,801244000,542000,542000,542000,542000,0
|
|
20230629,182800,801244000,542000,542000,542000,542000,0
|
|
20230629,182700,801244000,542000,542000,542000,542000,0
|
|
20230629,182600,801244000,542000,542000,542000,542000,0
|
|
20230629,182500,801244000,542000,542000,542000,542000,0
|
|
20230629,182400,801244000,542000,542000,542000,542000,0
|
|
20230629,182300,801244000,542000,542000,542000,542000,0
|
|
20230629,182200,801244000,542000,542000,542000,542000,0
|
|
20230629,182100,801244000,542000,542000,542000,542000,0
|
|
20230629,182000,801244000,542000,542000,542000,542000,0
|
|
20230629,181900,801244000,542000,542000,542000,542000,0
|
|
20230629,181800,801244000,542000,542000,542000,542000,0
|
|
20230629,181700,801244000,542000,542000,542000,542000,0
|
|
20230629,181600,801244000,542000,542000,542000,542000,0
|
|
20230629,181500,801244000,542000,542000,542000,542000,0
|
|
20230629,181400,801244000,542000,542000,542000,542000,0
|
|
20230629,181300,801244000,542000,542000,542000,542000,0
|
|
20230629,181200,801244000,542000,542000,542000,542000,0
|
|
20230629,181100,801244000,542000,542000,542000,542000,0
|
|
20230629,181000,801244000,542000,542000,542000,542000,0
|
|
20230629,180900,801244000,542000,542000,542000,542000,52
|
|
20230629,180800,801244000,542000,542000,542000,542000,0
|
|
20230629,180700,801244000,542000,542000,542000,542000,0
|
|
20230629,180600,801244000,542000,542000,542000,542000,0
|
|
20230629,180500,801244000,542000,542000,542000,542000,0
|
|
20230629,180400,801244000,542000,542000,542000,542000,0
|
|
20230629,180300,801244000,542000,542000,542000,542000,0
|
|
20230629,180200,801244000,542000,542000,542000,542000,0
|
|
20230629,180100,801244000,542000,542000,542000,542000,0
|
|
20230629,180000,801244000,542000,542000,542000,542000,0
|
|
20230629,175900,801244000,542000,542000,542000,542000,0
|
|
20230629,175800,801244000,542000,542000,542000,542000,0
|
|
20230629,175700,801244000,542000,542000,542000,542000,0
|
|
20230629,175600,801244000,542000,542000,542000,542000,0
|
|
20230629,175500,801244000,542000,542000,542000,542000,0
|
|
20230629,175400,801244000,542000,542000,542000,542000,0
|
|
20230629,175300,801244000,542000,542000,542000,542000,0
|
|
20230629,175200,801244000,542000,542000,542000,542000,0
|
|
20230629,175100,801244000,542000,542000,542000,542000,0
|
|
20230629,175000,801244000,542000,542000,542000,542000,0
|
|
20230629,174900,801244000,542000,542000,542000,542000,0
|
|
20230629,174800,801244000,542000,542000,542000,542000,0
|
|
20230629,174700,801244000,542000,542000,542000,542000,0
|
|
20230629,174600,801244000,542000,542000,542000,542000,0
|
|
20230629,174500,801244000,542000,542000,542000,542000,0
|
|
20230629,174400,801244000,542000,542000,542000,542000,0
|
|
20230629,174300,801244000,542000,542000,542000,542000,0
|
|
20230629,174200,801244000,542000,542000,542000,542000,0
|
|
20230629,174100,801244000,542000,542000,542000,542000,0
|
|
20230629,174000,801244000,542000,542000,542000,542000,0
|
|
20230629,173900,801244000,542000,542000,542000,542000,52
|
|
20230629,173800,801244000,542000,542000,542000,542000,0
|
|
20230629,173700,801244000,542000,542000,542000,542000,0
|
|
20230629,173600,801244000,542000,542000,542000,542000,0
|
|
20230629,173500,801244000,542000,542000,542000,542000,0
|
|
20230629,173400,801244000,542000,542000,542000,542000,0
|
|
20230629,173300,801244000,542000,542000,542000,542000,0
|
|
20230629,173200,801244000,542000,542000,542000,542000,0
|
|
20230629,173100,801244000,542000,542000,542000,542000,0
|
|
20230629,173000,801244000,542000,542000,542000,542000,0
|
|
20230629,172900,801244000,542000,542000,542000,542000,0
|
|
20230629,172800,801244000,542000,542000,542000,542000,0
|
|
20230629,172700,801244000,542000,542000,542000,542000,0
|
|
20230629,172600,801244000,542000,542000,542000,542000,0
|
|
20230629,172500,801244000,542000,542000,542000,542000,0
|
|
20230629,172400,801244000,542000,542000,542000,542000,0
|
|
20230629,172300,801244000,542000,542000,542000,542000,0
|
|
20230629,172200,801244000,542000,542000,542000,542000,0
|
|
20230629,172100,801244000,542000,542000,542000,542000,0
|
|
20230629,172000,801244000,542000,542000,542000,542000,0
|
|
20230629,171900,801244000,542000,542000,542000,542000,0
|
|
20230629,171800,801244000,542000,542000,542000,542000,0
|
|
20230629,171700,801244000,542000,542000,542000,542000,0
|
|
20230629,171600,801244000,542000,542000,542000,542000,0
|
|
20230629,171500,801244000,542000,542000,542000,542000,0
|
|
20230629,171400,801244000,542000,542000,542000,542000,0
|
|
20230629,171300,801244000,542000,542000,542000,542000,0
|
|
20230629,171200,801244000,542000,542000,542000,542000,0
|
|
20230629,171100,801244000,542000,542000,542000,542000,0
|
|
20230629,171000,801244000,542000,542000,542000,542000,0
|
|
20230629,170900,801244000,542000,542000,542000,542000,52
|
|
20230629,170800,801244000,542000,542000,542000,542000,0
|
|
20230629,170700,801244000,542000,542000,542000,542000,0
|
|
20230629,170600,801244000,542000,542000,542000,542000,0
|
|
20230629,170500,801244000,542000,542000,542000,542000,0
|
|
20230629,170400,801244000,542000,542000,542000,542000,0
|
|
20230629,170300,801244000,542000,542000,542000,542000,0
|
|
20230629,170200,801244000,542000,542000,542000,542000,0
|
|
20230629,170100,801244000,542000,542000,542000,542000,0
|
|
20230629,170000,801244000,542000,542000,542000,542000,0
|
|
20230629,165900,801244000,542000,542000,542000,542000,0
|
|
20230629,165800,801244000,542000,542000,542000,542000,0
|
|
20230629,165700,801244000,542000,542000,542000,542000,0
|
|
20230629,165600,801244000,542000,542000,542000,542000,0
|
|
20230629,165500,801244000,542000,542000,542000,542000,0
|
|
20230629,165400,801244000,542000,542000,542000,542000,0
|
|
20230629,165300,801244000,542000,542000,542000,542000,0
|
|
20230629,165200,801244000,542000,542000,542000,542000,0
|
|
20230629,165100,801244000,542000,542000,542000,542000,0
|
|
20230629,165000,801244000,542000,542000,542000,542000,0
|
|
20230629,164900,801244000,542000,542000,542000,542000,0
|
|
20230629,164800,801244000,542000,542000,542000,542000,0
|
|
20230629,164700,801244000,542000,542000,542000,542000,0
|
|
20230629,164600,801244000,542000,542000,542000,542000,0
|
|
20230629,164500,801244000,542000,542000,542000,542000,0
|
|
20230629,164400,801244000,542000,542000,542000,542000,0
|
|
20230629,164300,801244000,542000,542000,542000,542000,0
|
|
20230629,164200,801244000,542000,542000,542000,542000,0
|
|
20230629,164100,801244000,542000,542000,542000,542000,0
|
|
20230629,164000,801244000,542000,542000,542000,542000,0
|
|
20230629,163900,801244000,542000,542000,542000,542000,52
|
|
20230629,163800,801244000,542000,542000,542000,542000,0
|
|
20230629,163700,801244000,542000,542000,542000,542000,0
|
|
20230629,163600,801244000,542000,542000,542000,542000,0
|
|
20230629,163500,801244000,542000,542000,542000,542000,0
|
|
20230629,163400,801244000,542000,542000,542000,542000,0
|
|
20230629,163300,801244000,542000,542000,542000,542000,0
|
|
20230629,163200,801244000,542000,542000,542000,542000,0
|
|
20230629,163100,801244000,542000,542000,542000,542000,0
|
|
20230629,163000,801244000,542000,542000,542000,542000,0
|
|
20230629,162900,801244000,542000,542000,542000,542000,0
|
|
20230629,162800,801244000,542000,542000,542000,542000,0
|
|
20230629,162700,801244000,542000,542000,542000,542000,0
|
|
20230629,162600,801244000,542000,542000,542000,542000,0
|
|
20230629,162500,801244000,542000,542000,542000,542000,0
|
|
20230629,162400,801244000,542000,542000,542000,542000,0
|
|
20230629,162300,801244000,542000,542000,542000,542000,0
|
|
20230629,162200,801244000,542000,542000,542000,542000,0
|
|
20230629,162100,801244000,542000,542000,542000,542000,0
|
|
20230629,162000,801244000,542000,542000,542000,542000,0
|
|
20230629,161900,801244000,542000,542000,542000,542000,0
|
|
20230629,161800,801244000,542000,542000,542000,542000,0
|
|
20230629,161700,801244000,542000,542000,542000,542000,0
|
|
20230629,161600,801244000,542000,542000,542000,542000,0
|
|
20230629,161500,801244000,542000,542000,542000,542000,0
|
|
20230629,161400,801244000,542000,542000,542000,542000,0
|
|
20230629,161300,801244000,542000,542000,542000,542000,0
|
|
20230629,161200,801244000,542000,542000,542000,542000,0
|
|
20230629,161100,801244000,542000,542000,542000,542000,0
|
|
20230629,161000,801244000,542000,542000,542000,542000,0
|
|
20230629,160900,801244000,542000,542000,542000,542000,52
|
|
20230629,160800,801244000,542000,542000,542000,542000,0
|
|
20230629,160700,801244000,542000,542000,542000,542000,0
|
|
20230629,160600,801244000,542000,542000,542000,542000,0
|
|
20230629,160500,801244000,542000,542000,542000,542000,0
|
|
20230629,160400,801244000,542000,542000,542000,542000,0
|
|
20230629,160300,801244000,542000,542000,542000,542000,0
|
|
20230629,160200,801244000,542000,542000,542000,542000,0
|
|
20230629,160100,801244000,542000,542000,542000,542000,0
|
|
20230629,160000,801244000,542000,542000,542000,542000,0
|
|
20230629,155900,801244000,542000,542000,542000,542000,0
|
|
20230629,155800,801244000,542000,542000,542000,542000,0
|
|
20230629,155700,801244000,542000,542000,542000,542000,0
|
|
20230629,155600,801244000,542000,542000,542000,542000,0
|
|
20230629,155500,801244000,542000,542000,542000,542000,0
|
|
20230629,155400,801244000,542000,542000,542000,542000,0
|
|
20230629,155300,801244000,542000,542000,542000,542000,0
|
|
20230629,155200,801244000,542000,542000,542000,542000,0
|
|
20230629,155100,801244000,542000,542000,542000,542000,0
|
|
20230629,155000,801244000,542000,542000,542000,542000,0
|
|
20230629,154900,801244000,542000,542000,542000,542000,0
|
|
20230629,154800,801244000,542000,542000,542000,542000,0
|
|
20230629,154700,801244000,542000,542000,542000,542000,0
|
|
20230629,154600,801244000,542000,542000,542000,542000,0
|
|
20230629,154500,801244000,542000,542000,542000,542000,0
|
|
20230629,154400,801244000,542000,542000,542000,542000,0
|
|
20230629,154300,801244000,542000,542000,542000,542000,0
|
|
20230629,154200,801244000,542000,542000,542000,542000,0
|
|
20230629,154100,801244000,542000,542000,542000,542000,0
|
|
20230629,154000,801244000,542000,542000,542000,542000,0
|
|
20230629,153900,801244000,542000,542000,542000,542000,52
|
|
20230629,153800,801244000,542000,542000,542000,542000,0
|
|
20230629,153700,801244000,542000,542000,542000,542000,0
|
|
20230629,153600,801244000,542000,542000,542000,542000,0
|
|
20230629,153500,801244000,542000,542000,542000,542000,0
|
|
20230629,153400,801244000,542000,542000,542000,542000,0
|
|
20230629,153300,801244000,542000,542000,542000,542000,0
|
|
20230629,153200,801244000,542000,542000,542000,542000,0
|
|
20230629,153100,801244000,542000,542000,542000,542000,0
|
|
20230629,153000,801244000,542000,542000,542000,542000,52
|
|
20230629,152900,773060000,541000,541000,541000,541000,0
|
|
20230629,152800,773060000,541000,541000,541000,541000,0
|
|
20230629,152700,773060000,541000,541000,541000,541000,0
|
|
20230629,152600,773060000,541000,541000,541000,541000,0
|
|
20230629,152500,773060000,541000,541000,541000,541000,0
|
|
20230629,152400,773060000,541000,541000,541000,541000,0
|
|
20230629,152300,773060000,541000,541000,541000,541000,0
|
|
20230629,152200,773060000,541000,541000,541000,541000,0
|
|
20230629,152100,773060000,541000,541000,541000,541000,0
|
|
20230629,152000,773060000,541000,541000,541000,541000,0
|
|
20230629,151900,773060000,541000,539000,541000,539000,3
|
|
20230629,151800,771440000,539000,539000,539000,539000,0
|
|
20230629,151700,771440000,539000,540000,540000,539000,7
|
|
20230629,151600,767665000,540000,540000,540000,540000,2
|
|
20230629,151500,766585000,539000,539000,539000,539000,1
|
|
20230629,151400,766046000,540000,540000,540000,540000,0
|
|
20230629,151300,766046000,540000,540000,540000,540000,1
|
|
20230629,151200,765506000,539000,539000,539000,539000,0
|
|
20230629,151100,765506000,539000,539000,539000,539000,1
|
|
20230629,151000,764967000,540000,540000,540000,540000,14
|
|
20230629,150900,757407000,540000,540000,540000,540000,1
|
|
20230629,150800,756867000,540000,540000,540000,540000,0
|
|
20230629,150700,756867000,540000,540000,540000,540000,4
|
|
20230629,150600,754707000,540000,539000,540000,538000,8
|
|
20230629,150500,750390000,539000,539000,539000,539000,21
|
|
20230629,150400,739071000,539000,539000,539000,539000,3
|
|
20230629,150300,737454000,540000,540000,540000,540000,0
|
|
20230629,150200,737454000,540000,540000,540000,539000,5
|
|
20230629,150100,734755000,539000,538000,539000,538000,3
|
|
20230629,150000,733139000,538000,538000,538000,538000,0
|
|
20230629,145900,733139000,538000,538000,538000,538000,0
|
|
20230629,145800,733139000,538000,538000,538000,538000,9
|
|
20230629,145700,728297000,538000,538000,538000,538000,0
|
|
20230629,145600,728297000,538000,538000,538000,538000,0
|
|
20230629,145500,728297000,538000,538000,538000,538000,1
|
|
20230629,145400,727759000,538000,538000,538000,538000,0
|
|
20230629,145300,727759000,538000,538000,538000,538000,0
|
|
20230629,145200,727759000,538000,538000,538000,538000,2
|
|
20230629,145100,726683000,538000,538000,538000,538000,5
|
|
20230629,145000,723993000,539000,539000,539000,539000,1
|
|
20230629,144900,723454000,538000,538000,538000,538000,0
|
|
20230629,144800,723454000,538000,538000,538000,538000,1
|
|
20230629,144700,722916000,538000,538000,538000,538000,0
|
|
20230629,144600,722916000,538000,538000,538000,538000,3
|
|
20230629,144500,721302000,538000,539000,539000,538000,3
|
|
20230629,144400,719686000,538000,538000,538000,538000,0
|
|
20230629,144300,719686000,538000,538000,538000,538000,0
|
|
20230629,144200,719686000,538000,538000,538000,538000,0
|
|
20230629,144100,719686000,538000,538000,538000,538000,1
|
|
20230629,144000,719148000,538000,538000,538000,538000,1
|
|
20230629,143900,718610000,538000,539000,539000,538000,3
|
|
20230629,143800,716995000,538000,538000,538000,538000,0
|
|
20230629,143700,716995000,538000,538000,538000,538000,0
|
|
20230629,143600,716995000,538000,538000,538000,538000,0
|
|
20230629,143500,716995000,538000,538000,538000,538000,1
|
|
20230629,143400,716457000,538000,538000,538000,538000,1
|
|
20230629,143300,715919000,538000,538000,538000,538000,2
|
|
20230629,143200,714843000,538000,538000,538000,538000,0
|
|
20230629,143100,714843000,538000,538000,538000,538000,2
|
|
20230629,143000,713767000,538000,538000,538000,538000,0
|
|
20230629,142900,713767000,538000,538000,538000,538000,2
|
|
20230629,142800,712691000,538000,538000,538000,538000,0
|
|
20230629,142700,712691000,538000,538000,538000,538000,1
|
|
20230629,142600,712153000,538000,538000,538000,538000,11
|
|
20230629,142500,706235000,539000,539000,539000,539000,0
|
|
20230629,142400,706235000,539000,539000,539000,539000,1
|
|
20230629,142300,705696000,538000,538000,538000,538000,0
|
|
20230629,142200,705696000,538000,538000,538000,538000,0
|
|
20230629,142100,705696000,538000,539000,539000,538000,2
|
|
20230629,142000,704619000,538000,538000,538000,538000,1
|
|
20230629,141900,704081000,539000,539000,539000,539000,1
|
|
20230629,141800,703542000,538000,538000,538000,538000,0
|
|
20230629,141700,703542000,538000,538000,538000,538000,0
|
|
20230629,141600,703542000,538000,538000,538000,538000,1
|
|
20230629,141500,703004000,538000,538000,538000,538000,2
|
|
20230629,141400,701928000,538000,539000,539000,538000,3
|
|
20230629,141300,700313000,539000,539000,539000,539000,0
|
|
20230629,141200,700313000,539000,539000,539000,539000,1
|
|
20230629,141100,699774000,538000,538000,538000,538000,0
|
|
20230629,141000,699774000,538000,538000,538000,538000,0
|
|
20230629,140900,699774000,538000,538000,538000,538000,0
|
|
20230629,140800,699774000,538000,539000,539000,538000,3
|
|
20230629,140700,698159000,538000,538000,538000,538000,0
|
|
20230629,140600,698159000,538000,538000,538000,538000,0
|
|
20230629,140500,698159000,538000,538000,538000,538000,2
|
|
20230629,140400,697083000,540000,540000,540000,540000,0
|
|
20230629,140300,697083000,540000,541000,541000,540000,2
|
|
20230629,140200,696002000,541000,540000,541000,540000,51
|
|
20230629,140100,668413000,540000,540000,540000,540000,3
|
|
20230629,140000,666793000,540000,540000,540000,540000,1
|
|
20230629,135900,666253000,538000,538000,538000,538000,34
|
|
20230629,135800,647961000,538000,538000,538000,538000,33
|
|
20230629,135700,630207000,538000,538000,538000,538000,0
|
|
20230629,135600,630207000,538000,538000,539000,538000,11
|
|
20230629,135500,624288000,539000,539000,539000,539000,0
|
|
20230629,135400,624288000,539000,539000,539000,539000,0
|
|
20230629,135300,624288000,539000,539000,539000,539000,1
|
|
20230629,135200,623749000,538000,538000,538000,538000,0
|
|
20230629,135100,623749000,538000,538000,538000,538000,1
|
|
20230629,135000,623211000,539000,540000,540000,539000,17
|
|
20230629,134900,614047000,539000,539000,539000,539000,0
|
|
20230629,134800,614047000,539000,539000,539000,539000,1
|
|
20230629,134700,613508000,539000,539000,539000,539000,1
|
|
20230629,134600,612969000,541000,540000,541000,539000,3
|
|
20230629,134500,611349000,539000,539000,539000,539000,0
|
|
20230629,134400,611349000,539000,539000,539000,539000,3
|
|
20230629,134300,609732000,540000,540000,540000,540000,0
|
|
20230629,134200,609732000,540000,540000,540000,539000,3
|
|
20230629,134100,608113000,540000,540000,540000,540000,0
|
|
20230629,134000,608113000,540000,540000,540000,540000,0
|
|
20230629,133900,608113000,540000,540000,540000,540000,1
|
|
20230629,133800,607573000,539000,539000,539000,539000,2
|
|
20230629,133700,606495000,539000,539000,539000,539000,2
|
|
20230629,133600,605417000,539000,539000,539000,539000,11
|
|
20230629,133500,599488000,540000,540000,540000,540000,1
|
|
20230629,133400,598948000,540000,540000,540000,540000,0
|
|
20230629,133300,598948000,540000,540000,540000,540000,2
|
|
20230629,133200,597868000,540000,539000,540000,539000,2
|
|
20230629,133100,596789000,539000,539000,539000,539000,3
|
|
20230629,133000,595172000,540000,540000,540000,540000,1
|
|
20230629,132900,594632000,539000,539000,539000,539000,0
|
|
20230629,132800,594632000,539000,539000,539000,539000,0
|
|
20230629,132700,594632000,539000,539000,539000,539000,0
|
|
20230629,132600,594632000,539000,539000,539000,539000,1
|
|
20230629,132500,594093000,539000,540000,540000,539000,2
|
|
20230629,132400,593014000,539000,539000,539000,539000,0
|
|
20230629,132300,593014000,539000,539000,539000,539000,2
|
|
20230629,132200,591936000,540000,540000,540000,540000,0
|
|
20230629,132100,591936000,540000,539000,540000,539000,2
|
|
20230629,132000,590857000,539000,539000,539000,539000,0
|
|
20230629,131900,590857000,539000,539000,540000,539000,4
|
|
20230629,131800,588699000,540000,539000,540000,539000,2
|
|
20230629,131700,587620000,539000,539000,539000,539000,0
|
|
20230629,131600,587620000,539000,539000,539000,539000,2
|
|
20230629,131500,586542000,540000,540000,540000,540000,1
|
|
20230629,131400,586002000,539000,539000,539000,539000,0
|
|
20230629,131300,586002000,539000,540000,540000,539000,2
|
|
20230629,131200,584923000,539000,539000,539000,539000,0
|
|
20230629,131100,584923000,539000,539000,539000,539000,3
|
|
20230629,131000,583306000,539000,539000,539000,539000,0
|
|
20230629,130900,583306000,539000,539000,539000,539000,0
|
|
20230629,130800,583306000,539000,540000,540000,539000,2
|
|
20230629,130700,582227000,540000,540000,540000,540000,2
|
|
20230629,130600,581147000,540000,540000,540000,540000,0
|
|
20230629,130500,581147000,540000,540000,540000,540000,1
|
|
20230629,130400,580607000,539000,539000,539000,539000,0
|
|
20230629,130300,580607000,539000,539000,539000,539000,0
|
|
20230629,130200,580607000,539000,539000,539000,539000,0
|
|
20230629,130100,580607000,539000,540000,540000,539000,2
|
|
20230629,130000,579528000,539000,539000,539000,539000,3
|
|
20230629,125900,577911000,540000,540000,540000,540000,0
|
|
20230629,125800,577911000,540000,540000,540000,540000,1
|
|
20230629,125700,577371000,539000,539000,539000,539000,50
|
|
20230629,125600,550421000,539000,539000,539000,539000,0
|
|
20230629,125500,550421000,539000,539000,539000,539000,1
|
|
20230629,125400,549882000,539000,541000,541000,539000,4
|
|
20230629,125300,547723000,539000,539000,539000,539000,0
|
|
20230629,125200,547723000,539000,539000,539000,539000,0
|
|
20230629,125100,547723000,539000,539000,539000,539000,0
|
|
20230629,125000,547723000,539000,539000,539000,539000,1
|
|
20230629,124900,547184000,539000,539000,539000,539000,0
|
|
20230629,124800,547184000,539000,539000,539000,539000,2
|
|
20230629,124700,546106000,540000,540000,540000,540000,1
|
|
20230629,124600,545566000,539000,539000,539000,539000,2
|
|
20230629,124500,544488000,540000,540000,540000,540000,1
|
|
20230629,124400,543948000,539000,539000,539000,539000,0
|
|
20230629,124300,543948000,539000,539000,539000,539000,0
|
|
20230629,124200,543948000,539000,539000,539000,539000,2
|
|
20230629,124100,542870000,539000,539000,539000,539000,0
|
|
20230629,124000,542870000,539000,540000,540000,539000,3
|
|
20230629,123900,541252000,539000,540000,540000,539000,5
|
|
20230629,123800,538554000,541000,541000,541000,541000,0
|
|
20230629,123700,538554000,541000,541000,541000,541000,0
|
|
20230629,123600,538554000,541000,540000,541000,540000,3
|
|
20230629,123500,536933000,540000,540000,540000,540000,0
|
|
20230629,123400,536933000,540000,540000,540000,540000,1
|
|
20230629,123300,536393000,540000,542000,542000,540000,7
|
|
20230629,123200,532602000,542000,541000,542000,541000,3
|
|
20230629,123100,530977000,539000,539000,539000,539000,0
|
|
20230629,123000,530977000,539000,539000,539000,539000,1
|
|
20230629,122900,530438000,539000,540000,540000,539000,3
|
|
20230629,122800,528819000,539000,539000,539000,539000,0
|
|
20230629,122700,528819000,539000,539000,539000,539000,0
|
|
20230629,122600,528819000,539000,539000,539000,539000,1
|
|
20230629,122500,528280000,539000,539000,539000,539000,0
|
|
20230629,122400,528280000,539000,539000,539000,539000,1
|
|
20230629,122300,527741000,539000,540000,540000,539000,2
|
|
20230629,122200,526662000,539000,539000,539000,539000,0
|
|
20230629,122100,526662000,539000,539000,539000,539000,0
|
|
20230629,122000,526662000,539000,539000,539000,539000,1
|
|
20230629,121900,526123000,538000,538000,538000,538000,1
|
|
20230629,121800,525585000,538000,538000,538000,538000,1
|
|
20230629,121700,525047000,538000,539000,539000,538000,2
|
|
20230629,121600,523970000,539000,539000,539000,539000,0
|
|
20230629,121500,523970000,539000,539000,539000,539000,1
|
|
20230629,121400,523431000,539000,539000,539000,539000,0
|
|
20230629,121300,523431000,539000,539000,539000,539000,1
|
|
20230629,121200,522892000,538000,538000,538000,538000,0
|
|
20230629,121100,522892000,538000,539000,539000,538000,3
|
|
20230629,121000,521277000,538000,538000,538000,538000,0
|
|
20230629,120900,521277000,538000,538000,538000,538000,0
|
|
20230629,120800,521277000,538000,539000,539000,538000,3
|
|
20230629,120700,519662000,538000,538000,538000,538000,0
|
|
20230629,120600,519662000,538000,538000,538000,538000,0
|
|
20230629,120500,519662000,538000,538000,538000,538000,2
|
|
20230629,120400,518586000,538000,538000,538000,538000,1
|
|
20230629,120300,518048000,539000,539000,539000,539000,1
|
|
20230629,120200,517509000,539000,539000,539000,539000,0
|
|
20230629,120100,517509000,539000,539000,539000,539000,0
|
|
20230629,120000,517509000,539000,539000,539000,539000,2
|
|
20230629,115900,516431000,542000,540000,542000,539000,3
|
|
20230629,115800,514810000,539000,539000,539000,539000,0
|
|
20230629,115700,514810000,539000,543000,543000,539000,4
|
|
20230629,115600,512646000,543000,543000,543000,543000,0
|
|
20230629,115500,512646000,543000,539000,543000,539000,26
|
|
20230629,115400,498542000,538000,538000,538000,538000,0
|
|
20230629,115300,498542000,538000,538000,538000,538000,0
|
|
20230629,115200,498542000,538000,539000,539000,538000,3
|
|
20230629,115100,496927000,539000,539000,539000,539000,0
|
|
20230629,115000,496927000,539000,539000,539000,539000,1
|
|
20230629,114900,496388000,538000,538000,538000,538000,0
|
|
20230629,114800,496388000,538000,538000,538000,538000,0
|
|
20230629,114700,496388000,538000,538000,538000,538000,1
|
|
20230629,114600,495850000,538000,538000,538000,538000,2
|
|
20230629,114500,494774000,538000,538000,538000,538000,1
|
|
20230629,114400,494236000,539000,542000,543000,539000,13
|
|
20230629,114300,487191000,538000,538000,538000,538000,2
|
|
20230629,114200,486115000,539000,539000,539000,539000,1
|
|
20230629,114100,485576000,538000,538000,538000,538000,0
|
|
20230629,114000,485576000,538000,539000,539000,538000,2
|
|
20230629,113900,484499000,538000,538000,538000,538000,0
|
|
20230629,113800,484499000,538000,538000,538000,538000,0
|
|
20230629,113700,484499000,538000,538000,538000,538000,0
|
|
20230629,113600,484499000,538000,538000,538000,538000,3
|
|
20230629,113500,482885000,538000,538000,538000,538000,0
|
|
20230629,113400,482885000,538000,539000,539000,538000,2
|
|
20230629,113300,481808000,538000,538000,538000,538000,15
|
|
20230629,113200,473738000,539000,539000,539000,539000,0
|
|
20230629,113100,473738000,539000,539000,539000,539000,1
|
|
20230629,113000,473199000,538000,538000,538000,538000,2
|
|
20230629,112900,472123000,538000,538000,538000,538000,3
|
|
20230629,112800,470509000,538000,538000,538000,538000,2
|
|
20230629,112700,469433000,539000,539000,539000,539000,1
|
|
20230629,112600,468894000,539000,539000,539000,539000,1
|
|
20230629,112500,468355000,538000,538000,538000,538000,0
|
|
20230629,112400,468355000,538000,538000,538000,538000,0
|
|
20230629,112300,468355000,538000,538000,538000,538000,0
|
|
20230629,112200,468355000,538000,538000,538000,538000,12
|
|
20230629,112100,461899000,538000,539000,539000,538000,3
|
|
20230629,112000,460284000,538000,540000,540000,538000,23
|
|
20230629,111900,447877000,540000,540000,540000,540000,5
|
|
20230629,111800,445177000,540000,541000,541000,540000,6
|
|
20230629,111700,441936000,540000,540000,540000,540000,0
|
|
20230629,111600,441936000,540000,540000,540000,540000,0
|
|
20230629,111500,441936000,540000,540000,540000,540000,4
|
|
20230629,111400,439776000,541000,541000,541000,541000,1
|
|
20230629,111300,439235000,543000,543000,543000,543000,0
|
|
20230629,111200,439235000,543000,543000,543000,543000,0
|
|
20230629,111100,439235000,543000,543000,543000,543000,3
|
|
20230629,111000,437606000,540000,540000,540000,540000,1
|
|
20230629,110900,437066000,541000,541000,542000,541000,4
|
|
20230629,110800,434901000,543000,543000,543000,543000,9
|
|
20230629,110700,430014000,541000,542000,542000,541000,9
|
|
20230629,110600,425137000,542000,543000,543000,542000,2
|
|
20230629,110500,424052000,542000,541000,542000,541000,5
|
|
20230629,110400,421345000,542000,542000,542000,542000,9
|
|
20230629,110300,416467000,540000,541000,541000,540000,2
|
|
20230629,110200,415386000,540000,540000,540000,540000,7
|
|
20230629,110100,411606000,540000,540000,540000,540000,0
|
|
20230629,110000,411606000,540000,540000,542000,540000,15
|
|
20230629,105900,403482000,541000,541000,541000,541000,1
|
|
20230629,105800,402941000,540000,540000,540000,540000,0
|
|
20230629,105700,402941000,540000,540000,540000,540000,2
|
|
20230629,105600,401861000,541000,541000,541000,541000,0
|
|
20230629,105500,401861000,541000,541000,541000,541000,1
|
|
20230629,105400,401320000,540000,542000,542000,540000,10
|
|
20230629,105300,395902000,540000,541000,541000,540000,12
|
|
20230629,105200,389411000,540000,541000,541000,540000,2
|
|
20230629,105100,388330000,540000,540000,540000,540000,26
|
|
20230629,105000,374290000,540000,540000,540000,540000,1
|
|
20230629,104900,373750000,540000,541000,541000,540000,2
|
|
20230629,104800,372669000,540000,540000,540000,540000,0
|
|
20230629,104700,372669000,540000,540000,540000,540000,0
|
|
20230629,104600,372669000,540000,540000,540000,540000,1
|
|
20230629,104500,372129000,541000,540000,541000,540000,2
|
|
20230629,104400,371048000,540000,541000,541000,540000,3
|
|
20230629,104300,369427000,542000,542000,542000,542000,0
|
|
20230629,104200,369427000,542000,542000,542000,542000,0
|
|
20230629,104100,369427000,542000,542000,542000,542000,10
|
|
20230629,104000,364007000,540000,540000,540000,540000,1
|
|
20230629,103900,363467000,540000,540000,540000,540000,2
|
|
20230629,103800,362387000,540000,541000,541000,540000,3
|
|
20230629,103700,360766000,541000,541000,541000,541000,0
|
|
20230629,103600,360766000,541000,541000,541000,541000,0
|
|
20230629,103500,360766000,541000,541000,541000,541000,1
|
|
20230629,103400,360225000,540000,540000,540000,540000,2
|
|
20230629,103300,359145000,540000,540000,540000,540000,0
|
|
20230629,103200,359145000,540000,541000,541000,540000,3
|
|
20230629,103100,357524000,540000,540000,540000,540000,0
|
|
20230629,103000,357524000,540000,540000,540000,540000,1
|
|
20230629,102900,356984000,540000,540000,540000,540000,0
|
|
20230629,102800,356984000,540000,540000,541000,540000,3
|
|
20230629,102700,355363000,540000,540000,540000,540000,1
|
|
20230629,102600,354823000,540000,540000,540000,540000,2
|
|
20230629,102500,353743000,541000,541000,541000,541000,1
|
|
20230629,102400,353202000,541000,541000,541000,541000,0
|
|
20230629,102300,353202000,541000,541000,541000,540000,21
|
|
20230629,102200,341842000,541000,541000,541000,541000,4
|
|
20230629,102100,339678000,541000,541000,541000,541000,3
|
|
20230629,102000,338055000,541000,541000,541000,541000,25
|
|
20230629,101900,324530000,541000,541000,541000,541000,0
|
|
20230629,101800,324530000,541000,541000,541000,541000,1
|
|
20230629,101700,323989000,541000,542000,542000,541000,2
|
|
20230629,101600,322906000,541000,541000,541000,541000,2
|
|
20230629,101500,321824000,540000,541000,541000,540000,2
|
|
20230629,101400,320743000,540000,540000,540000,540000,0
|
|
20230629,101300,320743000,540000,541000,541000,540000,3
|
|
20230629,101200,319122000,541000,541000,541000,541000,98
|
|
20230629,101100,266104000,541000,541000,541000,541000,0
|
|
20230629,101000,266104000,541000,542000,542000,541000,33
|
|
20230629,100900,248219000,542000,542000,542000,542000,18
|
|
20230629,100800,238463000,541000,541000,541000,541000,0
|
|
20230629,100700,238463000,541000,542000,542000,541000,9
|
|
20230629,100600,233588000,541000,541000,541000,541000,0
|
|
20230629,100500,233588000,541000,541000,541000,541000,0
|
|
20230629,100400,233588000,541000,541000,541000,541000,1
|
|
20230629,100300,233047000,542000,541000,542000,541000,33
|
|
20230629,100200,215193000,540000,540000,540000,540000,4
|
|
20230629,100100,213033000,539000,540000,540000,539000,2
|
|
20230629,100000,211954000,540000,539000,540000,539000,2
|
|
20230629,095900,210875000,540000,540000,540000,540000,0
|
|
20230629,095800,210875000,540000,540000,540000,540000,6
|
|
20230629,095700,207635000,539000,539000,539000,539000,2
|
|
20230629,095600,206557000,540000,539000,540000,539000,2
|
|
20230629,095500,205478000,540000,540000,540000,539000,9
|
|
20230629,095400,200620000,538000,538000,538000,538000,0
|
|
20230629,095300,200620000,538000,538000,538000,538000,0
|
|
20230629,095200,200620000,538000,538000,538000,538000,1
|
|
20230629,095100,200082000,538000,538000,538000,538000,0
|
|
20230629,095000,200082000,538000,538000,538000,538000,0
|
|
20230629,094900,200082000,538000,538000,540000,538000,6
|
|
20230629,094800,196850000,537000,537000,537000,537000,0
|
|
20230629,094700,196850000,537000,537000,537000,537000,10
|
|
20230629,094600,191480000,538000,538000,538000,538000,9
|
|
20230629,094500,186638000,538000,538000,538000,538000,0
|
|
20230629,094400,186638000,538000,539000,539000,538000,7
|
|
20230629,094300,182866000,539000,539000,539000,539000,1
|
|
20230629,094200,182327000,539000,539000,539000,539000,3
|
|
20230629,094100,180710000,540000,540000,540000,540000,1
|
|
20230629,094000,180170000,541000,541000,541000,541000,1
|
|
20230629,093900,179629000,541000,541000,541000,541000,5
|
|
20230629,093800,176924000,538000,538000,538000,538000,0
|
|
20230629,093700,176924000,538000,538000,538000,538000,1
|
|
20230629,093600,176386000,538000,540000,540000,538000,8
|
|
20230629,093500,172072000,540000,538000,540000,538000,10
|
|
20230629,093400,166674000,539000,538000,539000,538000,8
|
|
20230629,093300,162367000,538000,538000,538000,538000,0
|
|
20230629,093200,162367000,538000,538000,538000,538000,0
|
|
20230629,093100,162367000,538000,538000,538000,538000,7
|
|
20230629,093000,158601000,534000,534000,534000,533000,10
|
|
20230629,092900,153263000,535000,535000,535000,535000,0
|
|
20230629,092800,153263000,535000,535000,535000,535000,0
|
|
20230629,092700,153263000,535000,535000,535000,535000,12
|
|
20230629,092600,146843000,536000,536000,536000,536000,0
|
|
20230629,092500,146843000,536000,536000,536000,536000,11
|
|
20230629,092400,140947000,536000,536000,536000,536000,2
|
|
20230629,092300,139875000,539000,539000,539000,539000,0
|
|
20230629,092200,139875000,539000,539000,539000,539000,0
|
|
20230629,092100,139875000,539000,538000,539000,538000,19
|
|
20230629,092000,129639000,537000,537000,537000,537000,0
|
|
20230629,091900,129639000,537000,537000,537000,537000,0
|
|
20230629,091800,129639000,537000,537000,537000,537000,0
|
|
20230629,091700,129639000,537000,537000,537000,537000,0
|
|
20230629,091600,129639000,537000,537000,537000,537000,4
|
|
20230629,091500,127491000,538000,538000,538000,538000,13
|
|
20230629,091400,120497000,537000,535000,537000,535000,14
|
|
20230629,091300,112997000,533000,533000,533000,533000,90
|
|
20230629,091200,65027000,532000,532000,532000,532000,0
|
|
20230629,091100,65027000,532000,532000,532000,532000,0
|
|
20230629,091000,65027000,532000,531000,532000,531000,2
|
|
20230629,090900,63964000,531000,531000,531000,531000,9
|
|
20230629,090800,59185000,531000,531000,531000,531000,4
|
|
20230629,090700,57061000,531000,533000,533000,531000,52
|
|
20230629,090600,29399000,534000,534000,534000,534000,0
|
|
20230629,090500,29399000,534000,536000,536000,534000,50
|
|
20230629,090400,2688000,536000,536000,536000,536000,1
|
|
20230629,090300,2152000,538000,538000,538000,538000,3
|
|
20230629,090200,538000,538000,538000,538000,538000,1
|
|
20230629,090100,0,538000,538000,538000,538000,0
|
|
20230629,090000,0,538000,538000,538000,538000,0
|