582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183900,667521000,535000,535000,535000,535000,49
|
|
20230630,183800,667521000,535000,535000,535000,535000,0
|
|
20230630,183700,667521000,535000,535000,535000,535000,0
|
|
20230630,183600,667521000,535000,535000,535000,535000,0
|
|
20230630,183500,667521000,535000,535000,535000,535000,0
|
|
20230630,183400,667521000,535000,535000,535000,535000,0
|
|
20230630,183300,667521000,535000,535000,535000,535000,0
|
|
20230630,183200,667521000,535000,535000,535000,535000,0
|
|
20230630,183100,667521000,535000,535000,535000,535000,0
|
|
20230630,183000,667521000,535000,535000,535000,535000,0
|
|
20230630,182900,667521000,535000,535000,535000,535000,0
|
|
20230630,182800,667521000,535000,535000,535000,535000,0
|
|
20230630,182700,667521000,535000,535000,535000,535000,0
|
|
20230630,182600,667521000,535000,535000,535000,535000,0
|
|
20230630,182500,667521000,535000,535000,535000,535000,0
|
|
20230630,182400,667521000,535000,535000,535000,535000,0
|
|
20230630,182300,667521000,535000,535000,535000,535000,0
|
|
20230630,182200,667521000,535000,535000,535000,535000,0
|
|
20230630,182100,667521000,535000,535000,535000,535000,0
|
|
20230630,182000,667521000,535000,535000,535000,535000,0
|
|
20230630,181900,667521000,535000,535000,535000,535000,0
|
|
20230630,181800,667521000,535000,535000,535000,535000,0
|
|
20230630,181700,667521000,535000,535000,535000,535000,0
|
|
20230630,181600,667521000,535000,535000,535000,535000,0
|
|
20230630,181500,667521000,535000,535000,535000,535000,0
|
|
20230630,181400,667521000,535000,535000,535000,535000,0
|
|
20230630,181300,667521000,535000,535000,535000,535000,0
|
|
20230630,181200,667521000,535000,535000,535000,535000,0
|
|
20230630,181100,667521000,535000,535000,535000,535000,0
|
|
20230630,181000,667521000,535000,535000,535000,535000,0
|
|
20230630,180900,667521000,535000,535000,535000,535000,49
|
|
20230630,180800,667521000,535000,535000,535000,535000,0
|
|
20230630,180700,667521000,535000,535000,535000,535000,0
|
|
20230630,180600,667521000,535000,535000,535000,535000,0
|
|
20230630,180500,667521000,535000,535000,535000,535000,0
|
|
20230630,180400,667521000,535000,535000,535000,535000,0
|
|
20230630,180300,667521000,535000,535000,535000,535000,0
|
|
20230630,180200,667521000,535000,535000,535000,535000,0
|
|
20230630,180100,667521000,535000,535000,535000,535000,0
|
|
20230630,180000,667521000,535000,535000,535000,535000,0
|
|
20230630,175900,667521000,535000,535000,535000,535000,0
|
|
20230630,175800,667521000,535000,535000,535000,535000,0
|
|
20230630,175700,667521000,535000,535000,535000,535000,0
|
|
20230630,175600,667521000,535000,535000,535000,535000,0
|
|
20230630,175500,667521000,535000,535000,535000,535000,0
|
|
20230630,175400,667521000,535000,535000,535000,535000,0
|
|
20230630,175300,667521000,535000,535000,535000,535000,0
|
|
20230630,175200,667521000,535000,535000,535000,535000,0
|
|
20230630,175100,667521000,535000,535000,535000,535000,0
|
|
20230630,175000,667521000,535000,535000,535000,535000,0
|
|
20230630,174900,667521000,535000,535000,535000,535000,0
|
|
20230630,174800,667521000,535000,535000,535000,535000,0
|
|
20230630,174700,667521000,535000,535000,535000,535000,0
|
|
20230630,174600,667521000,535000,535000,535000,535000,0
|
|
20230630,174500,667521000,535000,535000,535000,535000,0
|
|
20230630,174400,667521000,535000,535000,535000,535000,0
|
|
20230630,174300,667521000,535000,535000,535000,535000,0
|
|
20230630,174200,667521000,535000,535000,535000,535000,0
|
|
20230630,174100,667521000,535000,535000,535000,535000,0
|
|
20230630,174000,667521000,535000,535000,535000,535000,0
|
|
20230630,173900,667521000,535000,535000,535000,535000,49
|
|
20230630,173800,667521000,535000,535000,535000,535000,0
|
|
20230630,173700,667521000,535000,535000,535000,535000,0
|
|
20230630,173600,667521000,535000,535000,535000,535000,0
|
|
20230630,173500,667521000,535000,535000,535000,535000,0
|
|
20230630,173400,667521000,535000,535000,535000,535000,0
|
|
20230630,173300,667521000,535000,535000,535000,535000,0
|
|
20230630,173200,667521000,535000,535000,535000,535000,0
|
|
20230630,173100,667521000,535000,535000,535000,535000,0
|
|
20230630,173000,667521000,535000,535000,535000,535000,0
|
|
20230630,172900,667521000,535000,535000,535000,535000,0
|
|
20230630,172800,667521000,535000,535000,535000,535000,0
|
|
20230630,172700,667521000,535000,535000,535000,535000,0
|
|
20230630,172600,667521000,535000,535000,535000,535000,0
|
|
20230630,172500,667521000,535000,535000,535000,535000,0
|
|
20230630,172400,667521000,535000,535000,535000,535000,0
|
|
20230630,172300,667521000,535000,535000,535000,535000,0
|
|
20230630,172200,667521000,535000,535000,535000,535000,0
|
|
20230630,172100,667521000,535000,535000,535000,535000,0
|
|
20230630,172000,667521000,535000,535000,535000,535000,0
|
|
20230630,171900,667521000,535000,535000,535000,535000,0
|
|
20230630,171800,667521000,535000,535000,535000,535000,0
|
|
20230630,171700,667521000,535000,535000,535000,535000,0
|
|
20230630,171600,667521000,535000,535000,535000,535000,0
|
|
20230630,171500,667521000,535000,535000,535000,535000,0
|
|
20230630,171400,667521000,535000,535000,535000,535000,0
|
|
20230630,171300,667521000,535000,535000,535000,535000,0
|
|
20230630,171200,667521000,535000,535000,535000,535000,0
|
|
20230630,171100,667521000,535000,535000,535000,535000,0
|
|
20230630,171000,667521000,535000,535000,535000,535000,0
|
|
20230630,170900,667521000,535000,535000,535000,535000,49
|
|
20230630,170800,667521000,535000,535000,535000,535000,0
|
|
20230630,170700,667521000,535000,535000,535000,535000,0
|
|
20230630,170600,667521000,535000,535000,535000,535000,0
|
|
20230630,170500,667521000,535000,535000,535000,535000,0
|
|
20230630,170400,667521000,535000,535000,535000,535000,0
|
|
20230630,170300,667521000,535000,535000,535000,535000,0
|
|
20230630,170200,667521000,535000,535000,535000,535000,0
|
|
20230630,170100,667521000,535000,535000,535000,535000,0
|
|
20230630,170000,667521000,535000,535000,535000,535000,0
|
|
20230630,165900,667521000,535000,535000,535000,535000,0
|
|
20230630,165800,667521000,535000,535000,535000,535000,0
|
|
20230630,165700,667521000,535000,535000,535000,535000,0
|
|
20230630,165600,667521000,535000,535000,535000,535000,0
|
|
20230630,165500,667521000,535000,535000,535000,535000,0
|
|
20230630,165400,667521000,535000,535000,535000,535000,0
|
|
20230630,165300,667521000,535000,535000,535000,535000,0
|
|
20230630,165200,667521000,535000,535000,535000,535000,0
|
|
20230630,165100,667521000,535000,535000,535000,535000,0
|
|
20230630,165000,667521000,535000,535000,535000,535000,0
|
|
20230630,164900,667521000,535000,535000,535000,535000,0
|
|
20230630,164800,667521000,535000,535000,535000,535000,0
|
|
20230630,164700,667521000,535000,535000,535000,535000,0
|
|
20230630,164600,667521000,535000,535000,535000,535000,0
|
|
20230630,164500,667521000,535000,535000,535000,535000,0
|
|
20230630,164400,667521000,535000,535000,535000,535000,0
|
|
20230630,164300,667521000,535000,535000,535000,535000,0
|
|
20230630,164200,667521000,535000,535000,535000,535000,0
|
|
20230630,164100,667521000,535000,535000,535000,535000,0
|
|
20230630,164000,667521000,535000,535000,535000,535000,0
|
|
20230630,163900,667521000,535000,535000,535000,535000,49
|
|
20230630,163800,667521000,535000,535000,535000,535000,0
|
|
20230630,163700,667521000,535000,535000,535000,535000,0
|
|
20230630,163600,667521000,535000,535000,535000,535000,0
|
|
20230630,163500,667521000,535000,535000,535000,535000,0
|
|
20230630,163400,667521000,535000,535000,535000,535000,0
|
|
20230630,163300,667521000,535000,535000,535000,535000,0
|
|
20230630,163200,667521000,535000,535000,535000,535000,0
|
|
20230630,163100,667521000,535000,535000,535000,535000,0
|
|
20230630,163000,667521000,535000,535000,535000,535000,0
|
|
20230630,162900,667521000,535000,535000,535000,535000,0
|
|
20230630,162800,667521000,535000,535000,535000,535000,0
|
|
20230630,162700,667521000,535000,535000,535000,535000,0
|
|
20230630,162600,667521000,535000,535000,535000,535000,0
|
|
20230630,162500,667521000,535000,535000,535000,535000,0
|
|
20230630,162400,667521000,535000,535000,535000,535000,0
|
|
20230630,162300,667521000,535000,535000,535000,535000,0
|
|
20230630,162200,667521000,535000,535000,535000,535000,0
|
|
20230630,162100,667521000,535000,535000,535000,535000,0
|
|
20230630,162000,667521000,535000,535000,535000,535000,0
|
|
20230630,161900,667521000,535000,535000,535000,535000,0
|
|
20230630,161800,667521000,535000,535000,535000,535000,0
|
|
20230630,161700,667521000,535000,535000,535000,535000,0
|
|
20230630,161600,667521000,535000,535000,535000,535000,0
|
|
20230630,161500,667521000,535000,535000,535000,535000,0
|
|
20230630,161400,667521000,535000,535000,535000,535000,0
|
|
20230630,161300,667521000,535000,535000,535000,535000,0
|
|
20230630,161200,667521000,535000,535000,535000,535000,0
|
|
20230630,161100,667521000,535000,535000,535000,535000,0
|
|
20230630,161000,667521000,535000,535000,535000,535000,0
|
|
20230630,160900,667521000,535000,535000,535000,535000,49
|
|
20230630,160800,667521000,535000,535000,535000,535000,0
|
|
20230630,160700,667521000,535000,535000,535000,535000,0
|
|
20230630,160600,667521000,535000,535000,535000,535000,0
|
|
20230630,160500,667521000,535000,535000,535000,535000,0
|
|
20230630,160400,667521000,535000,535000,535000,535000,0
|
|
20230630,160300,667521000,535000,535000,535000,535000,0
|
|
20230630,160200,667521000,535000,535000,535000,535000,0
|
|
20230630,160100,667521000,535000,535000,535000,535000,0
|
|
20230630,160000,667521000,535000,535000,535000,535000,0
|
|
20230630,155900,667521000,535000,535000,535000,535000,0
|
|
20230630,155800,667521000,535000,535000,535000,535000,0
|
|
20230630,155700,667521000,535000,535000,535000,535000,0
|
|
20230630,155600,667521000,535000,535000,535000,535000,0
|
|
20230630,155500,667521000,535000,535000,535000,535000,0
|
|
20230630,155400,667521000,535000,535000,535000,535000,0
|
|
20230630,155300,667521000,535000,535000,535000,535000,0
|
|
20230630,155200,667521000,535000,535000,535000,535000,0
|
|
20230630,155100,667521000,535000,535000,535000,535000,0
|
|
20230630,155000,667521000,535000,535000,535000,535000,0
|
|
20230630,154900,667521000,535000,535000,535000,535000,0
|
|
20230630,154800,667521000,535000,535000,535000,535000,0
|
|
20230630,154700,667521000,535000,535000,535000,535000,0
|
|
20230630,154600,667521000,535000,535000,535000,535000,0
|
|
20230630,154500,667521000,535000,535000,535000,535000,0
|
|
20230630,154400,667521000,535000,535000,535000,535000,0
|
|
20230630,154300,667521000,535000,535000,535000,535000,0
|
|
20230630,154200,667521000,535000,535000,535000,535000,0
|
|
20230630,154100,667521000,535000,535000,535000,535000,0
|
|
20230630,154000,667521000,535000,535000,535000,535000,0
|
|
20230630,153900,667521000,535000,535000,535000,535000,49
|
|
20230630,153800,667521000,535000,535000,535000,535000,0
|
|
20230630,153700,667521000,535000,535000,535000,535000,0
|
|
20230630,153600,667521000,535000,535000,535000,535000,0
|
|
20230630,153500,667521000,535000,535000,535000,535000,0
|
|
20230630,153400,667521000,535000,535000,535000,535000,0
|
|
20230630,153300,667521000,535000,535000,535000,535000,0
|
|
20230630,153200,667521000,535000,535000,535000,535000,0
|
|
20230630,153100,667521000,535000,535000,535000,535000,0
|
|
20230630,153000,667521000,535000,535000,535000,535000,49
|
|
20230630,152900,641306000,540000,540000,540000,540000,0
|
|
20230630,152800,641306000,540000,540000,540000,540000,0
|
|
20230630,152700,641306000,540000,540000,540000,540000,0
|
|
20230630,152600,641306000,540000,540000,540000,540000,0
|
|
20230630,152500,641306000,540000,540000,540000,540000,0
|
|
20230630,152400,641306000,540000,540000,540000,540000,0
|
|
20230630,152300,641306000,540000,540000,540000,540000,0
|
|
20230630,152200,641306000,540000,540000,540000,540000,0
|
|
20230630,152100,641306000,540000,540000,540000,540000,0
|
|
20230630,152000,641306000,540000,540000,540000,540000,0
|
|
20230630,151900,641306000,540000,536000,540000,535000,14
|
|
20230630,151800,633766000,536000,537000,540000,536000,19
|
|
20230630,151700,623540000,537000,538000,538000,537000,11
|
|
20230630,151600,617623000,538000,538000,538000,538000,6
|
|
20230630,151500,614395000,538000,539000,539000,538000,16
|
|
20230630,151400,605775000,539000,539000,539000,539000,4
|
|
20230630,151300,603619000,539000,539000,539000,539000,10
|
|
20230630,151200,598229000,539000,539000,539000,539000,0
|
|
20230630,151100,598229000,539000,539000,539000,539000,0
|
|
20230630,151000,598229000,539000,539000,539000,539000,1
|
|
20230630,150900,597690000,538000,538000,538000,538000,0
|
|
20230630,150800,597690000,538000,538000,538000,538000,0
|
|
20230630,150700,597690000,538000,538000,538000,538000,0
|
|
20230630,150600,597690000,538000,538000,538000,538000,0
|
|
20230630,150500,597690000,538000,538000,538000,538000,11
|
|
20230630,150400,591772000,537000,537000,537000,537000,2
|
|
20230630,150300,590698000,537000,537000,537000,537000,1
|
|
20230630,150200,590161000,537000,537000,537000,537000,12
|
|
20230630,150100,583717000,537000,537000,537000,537000,0
|
|
20230630,150000,583717000,537000,536000,537000,533000,93
|
|
20230630,145900,534025000,536000,536000,536000,536000,0
|
|
20230630,145800,534025000,536000,536000,536000,536000,0
|
|
20230630,145700,534025000,536000,537000,537000,536000,18
|
|
20230630,145600,524363000,538000,538000,538000,538000,0
|
|
20230630,145500,524363000,538000,538000,538000,538000,0
|
|
20230630,145400,524363000,538000,538000,538000,538000,0
|
|
20230630,145300,524363000,538000,538000,538000,538000,0
|
|
20230630,145200,524363000,538000,538000,538000,538000,1
|
|
20230630,145100,523825000,537000,537000,537000,537000,36
|
|
20230630,145000,504493000,537000,537000,537000,537000,0
|
|
20230630,144900,504493000,537000,537000,537000,537000,0
|
|
20230630,144800,504493000,537000,537000,537000,537000,0
|
|
20230630,144700,504493000,537000,537000,537000,537000,0
|
|
20230630,144600,504493000,537000,537000,537000,537000,1
|
|
20230630,144500,503956000,536000,536000,536000,536000,0
|
|
20230630,144400,503956000,536000,536000,536000,536000,0
|
|
20230630,144300,503956000,536000,536000,536000,536000,3
|
|
20230630,144200,502348000,536000,536000,536000,536000,0
|
|
20230630,144100,502348000,536000,536000,536000,536000,0
|
|
20230630,144000,502348000,536000,536000,536000,536000,0
|
|
20230630,143900,502348000,536000,536000,536000,536000,3
|
|
20230630,143800,500740000,536000,536000,536000,536000,1
|
|
20230630,143700,500204000,536000,536000,536000,536000,0
|
|
20230630,143600,500204000,536000,536000,536000,536000,0
|
|
20230630,143500,500204000,536000,536000,536000,536000,0
|
|
20230630,143400,500204000,536000,536000,536000,536000,0
|
|
20230630,143300,500204000,536000,536000,536000,536000,0
|
|
20230630,143200,500204000,536000,536000,536000,536000,0
|
|
20230630,143100,500204000,536000,536000,536000,536000,1
|
|
20230630,143000,499668000,534000,534000,534000,534000,1
|
|
20230630,142900,499134000,535000,535000,535000,535000,1
|
|
20230630,142800,498599000,535000,535000,535000,535000,0
|
|
20230630,142700,498599000,535000,535000,535000,535000,1
|
|
20230630,142600,498064000,534000,534000,534000,534000,1
|
|
20230630,142500,497530000,537000,537000,537000,537000,0
|
|
20230630,142400,497530000,537000,537000,537000,537000,1
|
|
20230630,142300,496993000,535000,536000,536000,535000,181
|
|
20230630,142200,400074000,537000,537000,537000,537000,0
|
|
20230630,142100,400074000,537000,537000,537000,537000,0
|
|
20230630,142000,400074000,537000,537000,537000,537000,0
|
|
20230630,141900,400074000,537000,537000,537000,537000,0
|
|
20230630,141800,400074000,537000,537000,537000,537000,0
|
|
20230630,141700,400074000,537000,537000,537000,537000,0
|
|
20230630,141600,400074000,537000,537000,537000,537000,5
|
|
20230630,141500,397389000,536000,536000,536000,536000,1
|
|
20230630,141400,396853000,537000,537000,537000,537000,0
|
|
20230630,141300,396853000,537000,537000,537000,537000,0
|
|
20230630,141200,396853000,537000,537000,537000,537000,0
|
|
20230630,141100,396853000,537000,536000,537000,536000,10
|
|
20230630,141000,391484000,537000,537000,537000,537000,0
|
|
20230630,140900,391484000,537000,537000,537000,537000,5
|
|
20230630,140800,388799000,538000,538000,538000,538000,0
|
|
20230630,140700,388799000,538000,538000,538000,538000,0
|
|
20230630,140600,388799000,538000,538000,538000,538000,0
|
|
20230630,140500,388799000,538000,538000,538000,538000,1
|
|
20230630,140400,388261000,538000,538000,538000,538000,1
|
|
20230630,140300,387723000,537000,537000,537000,537000,0
|
|
20230630,140200,387723000,537000,537000,537000,537000,8
|
|
20230630,140100,383427000,537000,537000,537000,537000,0
|
|
20230630,140000,383427000,537000,537000,537000,537000,0
|
|
20230630,135900,383427000,537000,537000,537000,537000,0
|
|
20230630,135800,383427000,537000,537000,537000,537000,1
|
|
20230630,135700,382890000,536000,536000,536000,536000,0
|
|
20230630,135600,382890000,536000,536000,536000,536000,0
|
|
20230630,135500,382890000,536000,536000,536000,536000,0
|
|
20230630,135400,382890000,536000,536000,536000,536000,0
|
|
20230630,135300,382890000,536000,536000,536000,536000,0
|
|
20230630,135200,382890000,536000,536000,536000,536000,1
|
|
20230630,135100,382354000,538000,538000,538000,538000,1
|
|
20230630,135000,381816000,538000,538000,538000,538000,0
|
|
20230630,134900,381816000,538000,538000,538000,538000,0
|
|
20230630,134800,381816000,538000,538000,538000,538000,0
|
|
20230630,134700,381816000,538000,538000,538000,538000,0
|
|
20230630,134600,381816000,538000,538000,538000,538000,0
|
|
20230630,134500,381816000,538000,538000,538000,538000,0
|
|
20230630,134400,381816000,538000,538000,538000,538000,0
|
|
20230630,134300,381816000,538000,538000,538000,538000,0
|
|
20230630,134200,381816000,538000,538000,538000,538000,0
|
|
20230630,134100,381816000,538000,538000,538000,538000,0
|
|
20230630,134000,381816000,538000,538000,538000,538000,0
|
|
20230630,133900,381816000,538000,538000,538000,538000,0
|
|
20230630,133800,381816000,538000,538000,538000,538000,0
|
|
20230630,133700,381816000,538000,538000,538000,538000,0
|
|
20230630,133600,381816000,538000,538000,538000,538000,0
|
|
20230630,133500,381816000,538000,538000,538000,538000,0
|
|
20230630,133400,381816000,538000,538000,538000,538000,1
|
|
20230630,133300,381278000,537000,537000,537000,537000,1
|
|
20230630,133200,380741000,537000,537000,537000,537000,1
|
|
20230630,133100,380204000,536000,536000,536000,536000,0
|
|
20230630,133000,380204000,536000,536000,536000,536000,0
|
|
20230630,132900,380204000,536000,536000,536000,536000,0
|
|
20230630,132800,380204000,536000,536000,536000,536000,0
|
|
20230630,132700,380204000,536000,536000,536000,536000,32
|
|
20230630,132600,363052000,537000,537000,537000,537000,0
|
|
20230630,132500,363052000,537000,538000,538000,536000,32
|
|
20230630,132400,345887000,538000,538000,538000,538000,0
|
|
20230630,132300,345887000,538000,538000,538000,538000,1
|
|
20230630,132200,345349000,541000,541000,541000,541000,0
|
|
20230630,132100,345349000,541000,541000,541000,541000,0
|
|
20230630,132000,345349000,541000,541000,541000,541000,0
|
|
20230630,131900,345349000,541000,541000,541000,541000,0
|
|
20230630,131800,345349000,541000,541000,541000,541000,0
|
|
20230630,131700,345349000,541000,541000,541000,541000,5
|
|
20230630,131600,342644000,541000,541000,541000,541000,0
|
|
20230630,131500,342644000,541000,541000,541000,541000,3
|
|
20230630,131400,341021000,541000,541000,541000,541000,0
|
|
20230630,131300,341021000,541000,541000,541000,541000,0
|
|
20230630,131200,341021000,541000,541000,541000,541000,0
|
|
20230630,131100,341021000,541000,541000,541000,541000,0
|
|
20230630,131000,341021000,541000,540000,541000,537000,45
|
|
20230630,130900,316696000,536000,536000,536000,536000,0
|
|
20230630,130800,316696000,536000,536000,536000,536000,0
|
|
20230630,130700,316696000,536000,536000,536000,536000,0
|
|
20230630,130600,316696000,536000,536000,536000,536000,0
|
|
20230630,130500,316696000,536000,536000,536000,536000,1
|
|
20230630,130400,316160000,540000,539000,540000,539000,24
|
|
20230630,130300,303210000,537000,537000,537000,537000,0
|
|
20230630,130200,303210000,537000,537000,537000,537000,0
|
|
20230630,130100,303210000,537000,536000,537000,536000,4
|
|
20230630,130000,301063000,536000,536000,536000,536000,4
|
|
20230630,125900,298919000,535000,535000,535000,535000,0
|
|
20230630,125800,298919000,535000,535000,535000,535000,0
|
|
20230630,125700,298919000,535000,535000,535000,535000,0
|
|
20230630,125600,298919000,535000,535000,535000,535000,0
|
|
20230630,125500,298919000,535000,535000,535000,535000,0
|
|
20230630,125400,298919000,535000,535000,535000,535000,0
|
|
20230630,125300,298919000,535000,535000,535000,535000,0
|
|
20230630,125200,298919000,535000,536000,536000,535000,16
|
|
20230630,125100,290358000,536000,536000,536000,536000,0
|
|
20230630,125000,290358000,536000,536000,536000,536000,1
|
|
20230630,124900,289822000,536000,536000,536000,536000,0
|
|
20230630,124800,289822000,536000,537000,537000,536000,50
|
|
20230630,124700,263019000,537000,537000,537000,537000,0
|
|
20230630,124600,263019000,537000,537000,537000,537000,0
|
|
20230630,124500,263019000,537000,537000,537000,537000,0
|
|
20230630,124400,263019000,537000,538000,538000,537000,74
|
|
20230630,124300,223242000,538000,538000,538000,538000,2
|
|
20230630,124200,222166000,537000,537000,537000,537000,0
|
|
20230630,124100,222166000,537000,537000,537000,537000,0
|
|
20230630,124000,222166000,537000,537000,537000,537000,0
|
|
20230630,123900,222166000,537000,537000,537000,537000,2
|
|
20230630,123800,221092000,537000,537000,537000,537000,1
|
|
20230630,123700,220555000,538000,538000,538000,538000,0
|
|
20230630,123600,220555000,538000,538000,538000,538000,0
|
|
20230630,123500,220555000,538000,538000,538000,538000,0
|
|
20230630,123400,220555000,538000,538000,538000,538000,0
|
|
20230630,123300,220555000,538000,538000,538000,538000,0
|
|
20230630,123200,220555000,538000,538000,538000,538000,3
|
|
20230630,123100,218941000,537000,537000,537000,537000,0
|
|
20230630,123000,218941000,537000,538000,538000,537000,2
|
|
20230630,122900,217866000,537000,537000,537000,537000,2
|
|
20230630,122800,216792000,537000,537000,537000,537000,0
|
|
20230630,122700,216792000,537000,537000,537000,537000,1
|
|
20230630,122600,216255000,537000,537000,537000,537000,2
|
|
20230630,122500,215181000,537000,537000,537000,537000,14
|
|
20230630,122400,207663000,538000,538000,538000,538000,0
|
|
20230630,122300,207663000,538000,538000,538000,538000,21
|
|
20230630,122200,196365000,538000,538000,538000,538000,0
|
|
20230630,122100,196365000,538000,538000,538000,538000,0
|
|
20230630,122000,196365000,538000,538000,538000,538000,0
|
|
20230630,121900,196365000,538000,538000,538000,538000,0
|
|
20230630,121800,196365000,538000,538000,538000,538000,0
|
|
20230630,121700,196365000,538000,538000,538000,538000,0
|
|
20230630,121600,196365000,538000,538000,538000,538000,0
|
|
20230630,121500,196365000,538000,538000,538000,538000,0
|
|
20230630,121400,196365000,538000,538000,538000,538000,0
|
|
20230630,121300,196365000,538000,538000,538000,538000,0
|
|
20230630,121200,196365000,538000,538000,538000,538000,0
|
|
20230630,121100,196365000,538000,538000,538000,538000,0
|
|
20230630,121000,196365000,538000,538000,538000,538000,1
|
|
20230630,120900,195827000,539000,539000,539000,539000,0
|
|
20230630,120800,195827000,539000,539000,539000,539000,9
|
|
20230630,120700,190976000,539000,539000,539000,539000,0
|
|
20230630,120600,190976000,539000,539000,539000,539000,0
|
|
20230630,120500,190976000,539000,539000,539000,539000,0
|
|
20230630,120400,190976000,539000,539000,539000,539000,0
|
|
20230630,120300,190976000,539000,539000,539000,539000,0
|
|
20230630,120200,190976000,539000,539000,539000,539000,0
|
|
20230630,120100,190976000,539000,539000,539000,539000,10
|
|
20230630,120000,185586000,539000,539000,539000,539000,1
|
|
20230630,115900,185047000,540000,540000,540000,540000,0
|
|
20230630,115800,185047000,540000,540000,540000,540000,0
|
|
20230630,115700,185047000,540000,540000,540000,540000,0
|
|
20230630,115600,185047000,540000,540000,540000,540000,0
|
|
20230630,115500,185047000,540000,540000,540000,540000,0
|
|
20230630,115400,185047000,540000,540000,540000,540000,0
|
|
20230630,115300,185047000,540000,540000,540000,540000,0
|
|
20230630,115200,185047000,540000,540000,540000,540000,0
|
|
20230630,115100,185047000,540000,540000,540000,540000,1
|
|
20230630,115000,184507000,540000,540000,540000,540000,11
|
|
20230630,114900,178567000,541000,541000,541000,541000,0
|
|
20230630,114800,178567000,541000,541000,541000,541000,0
|
|
20230630,114700,178567000,541000,541000,541000,541000,1
|
|
20230630,114600,178026000,540000,540000,540000,540000,0
|
|
20230630,114500,178026000,540000,540000,540000,540000,0
|
|
20230630,114400,178026000,540000,540000,540000,540000,0
|
|
20230630,114300,178026000,540000,540000,540000,540000,0
|
|
20230630,114200,178026000,540000,540000,540000,540000,0
|
|
20230630,114100,178026000,540000,540000,540000,540000,0
|
|
20230630,114000,178026000,540000,540000,540000,540000,0
|
|
20230630,113900,178026000,540000,540000,540000,540000,0
|
|
20230630,113800,178026000,540000,540000,540000,540000,0
|
|
20230630,113700,178026000,540000,540000,540000,540000,1
|
|
20230630,113600,177486000,540000,540000,540000,540000,0
|
|
20230630,113500,177486000,540000,540000,540000,540000,0
|
|
20230630,113400,177486000,540000,540000,540000,540000,0
|
|
20230630,113300,177486000,540000,540000,540000,540000,0
|
|
20230630,113200,177486000,540000,541000,541000,540000,3
|
|
20230630,113100,175864000,541000,541000,541000,541000,0
|
|
20230630,113000,175864000,541000,541000,541000,541000,0
|
|
20230630,112900,175864000,541000,541000,541000,541000,0
|
|
20230630,112800,175864000,541000,541000,541000,541000,0
|
|
20230630,112700,175864000,541000,540000,541000,540000,2
|
|
20230630,112600,174783000,540000,540000,540000,540000,1
|
|
20230630,112500,174243000,540000,540000,540000,540000,1
|
|
20230630,112400,173703000,540000,540000,540000,540000,0
|
|
20230630,112300,173703000,540000,540000,540000,540000,0
|
|
20230630,112200,173703000,540000,540000,540000,540000,2
|
|
20230630,112100,172623000,540000,540000,540000,540000,0
|
|
20230630,112000,172623000,540000,540000,540000,540000,0
|
|
20230630,111900,172623000,540000,540000,540000,540000,1
|
|
20230630,111800,172083000,540000,540000,540000,540000,0
|
|
20230630,111700,172083000,540000,540000,540000,540000,0
|
|
20230630,111600,172083000,540000,540000,540000,540000,0
|
|
20230630,111500,172083000,540000,540000,540000,540000,0
|
|
20230630,111400,172083000,540000,540000,540000,540000,0
|
|
20230630,111300,172083000,540000,540000,540000,540000,0
|
|
20230630,111200,172083000,540000,540000,540000,540000,0
|
|
20230630,111100,172083000,540000,540000,540000,540000,0
|
|
20230630,111000,172083000,540000,540000,540000,540000,1
|
|
20230630,110900,171543000,540000,540000,540000,540000,1
|
|
20230630,110800,171003000,539000,539000,539000,539000,0
|
|
20230630,110700,171003000,539000,539000,539000,539000,0
|
|
20230630,110600,171003000,539000,539000,539000,539000,1
|
|
20230630,110500,170464000,539000,540000,540000,539000,20
|
|
20230630,110400,159681000,540000,540000,540000,540000,0
|
|
20230630,110300,159681000,540000,540000,540000,540000,0
|
|
20230630,110200,159681000,540000,540000,540000,540000,0
|
|
20230630,110100,159681000,540000,540000,540000,540000,0
|
|
20230630,110000,159681000,540000,540000,540000,540000,0
|
|
20230630,105900,159681000,540000,540000,540000,540000,2
|
|
20230630,105800,158601000,540000,540000,540000,540000,2
|
|
20230630,105700,157521000,539000,539000,539000,539000,0
|
|
20230630,105600,157521000,539000,539000,539000,539000,0
|
|
20230630,105500,157521000,539000,539000,539000,539000,1
|
|
20230630,105400,156982000,540000,540000,540000,540000,0
|
|
20230630,105300,156982000,540000,540000,540000,540000,0
|
|
20230630,105200,156982000,540000,540000,540000,540000,0
|
|
20230630,105100,156982000,540000,540000,540000,540000,0
|
|
20230630,105000,156982000,540000,540000,540000,540000,1
|
|
20230630,104900,156442000,539000,539000,539000,539000,0
|
|
20230630,104800,156442000,539000,539000,539000,539000,0
|
|
20230630,104700,156442000,539000,539000,539000,539000,0
|
|
20230630,104600,156442000,539000,539000,539000,539000,0
|
|
20230630,104500,156442000,539000,539000,539000,539000,0
|
|
20230630,104400,156442000,539000,539000,539000,539000,0
|
|
20230630,104300,156442000,539000,539000,539000,539000,0
|
|
20230630,104200,156442000,539000,539000,539000,539000,0
|
|
20230630,104100,156442000,539000,539000,539000,539000,0
|
|
20230630,104000,156442000,539000,539000,539000,539000,0
|
|
20230630,103900,156442000,539000,539000,539000,539000,0
|
|
20230630,103800,156442000,539000,539000,539000,539000,0
|
|
20230630,103700,156442000,539000,539000,539000,539000,0
|
|
20230630,103600,156442000,539000,539000,539000,539000,0
|
|
20230630,103500,156442000,539000,539000,539000,539000,0
|
|
20230630,103400,156442000,539000,539000,539000,539000,0
|
|
20230630,103300,156442000,539000,539000,539000,539000,0
|
|
20230630,103200,156442000,539000,539000,539000,539000,0
|
|
20230630,103100,156442000,539000,539000,539000,539000,0
|
|
20230630,103000,156442000,539000,539000,539000,539000,6
|
|
20230630,102900,153208000,540000,540000,540000,540000,0
|
|
20230630,102800,153208000,540000,540000,540000,540000,0
|
|
20230630,102700,153208000,540000,540000,540000,540000,10
|
|
20230630,102600,147808000,537000,537000,537000,537000,12
|
|
20230630,102500,141364000,536000,536000,536000,536000,0
|
|
20230630,102400,141364000,536000,536000,536000,536000,0
|
|
20230630,102300,141364000,536000,536000,536000,536000,0
|
|
20230630,102200,141364000,536000,536000,536000,536000,0
|
|
20230630,102100,141364000,536000,536000,536000,536000,0
|
|
20230630,102000,141364000,536000,536000,536000,536000,0
|
|
20230630,101900,141364000,536000,536000,536000,536000,0
|
|
20230630,101800,141364000,536000,536000,536000,536000,0
|
|
20230630,101700,141364000,536000,536000,536000,536000,0
|
|
20230630,101600,141364000,536000,536000,536000,536000,0
|
|
20230630,101500,141364000,536000,536000,536000,536000,0
|
|
20230630,101400,141364000,536000,536000,536000,536000,1
|
|
20230630,101300,140828000,536000,536000,536000,536000,0
|
|
20230630,101200,140828000,536000,536000,536000,536000,1
|
|
20230630,101100,140292000,536000,536000,536000,536000,0
|
|
20230630,101000,140292000,536000,536000,536000,536000,0
|
|
20230630,100900,140292000,536000,536000,536000,536000,4
|
|
20230630,100800,138148000,535000,535000,535000,535000,0
|
|
20230630,100700,138148000,535000,535000,535000,535000,0
|
|
20230630,100600,138148000,535000,535000,535000,535000,0
|
|
20230630,100500,138148000,535000,535000,535000,535000,0
|
|
20230630,100400,138148000,535000,535000,535000,535000,16
|
|
20230630,100300,129588000,537000,537000,537000,537000,1
|
|
20230630,100200,129051000,535000,536000,536000,535000,50
|
|
20230630,100100,102294000,536000,536000,536000,536000,0
|
|
20230630,100000,102294000,536000,536000,536000,536000,1
|
|
20230630,095900,101758000,536000,536000,536000,536000,3
|
|
20230630,095800,100150000,537000,537000,537000,537000,1
|
|
20230630,095700,99613000,537000,537000,537000,537000,0
|
|
20230630,095600,99613000,537000,537000,537000,537000,0
|
|
20230630,095500,99613000,537000,537000,537000,537000,1
|
|
20230630,095400,99076000,537000,537000,537000,537000,0
|
|
20230630,095300,99076000,537000,537000,537000,537000,0
|
|
20230630,095200,99076000,537000,537000,537000,537000,20
|
|
20230630,095100,88336000,537000,537000,537000,537000,38
|
|
20230630,095000,67930000,538000,538000,538000,538000,1
|
|
20230630,094900,67392000,538000,538000,538000,538000,1
|
|
20230630,094800,66854000,539000,539000,539000,539000,0
|
|
20230630,094700,66854000,539000,539000,539000,539000,0
|
|
20230630,094600,66854000,539000,539000,539000,539000,1
|
|
20230630,094500,66315000,537000,537000,537000,537000,0
|
|
20230630,094400,66315000,537000,537000,537000,537000,9
|
|
20230630,094300,61482000,538000,538000,538000,538000,0
|
|
20230630,094200,61482000,538000,538000,538000,538000,0
|
|
20230630,094100,61482000,538000,538000,538000,538000,0
|
|
20230630,094000,61482000,538000,538000,538000,538000,0
|
|
20230630,093900,61482000,538000,538000,538000,538000,0
|
|
20230630,093800,61482000,538000,538000,538000,538000,0
|
|
20230630,093700,61482000,538000,538000,538000,538000,0
|
|
20230630,093600,61482000,538000,538000,538000,538000,0
|
|
20230630,093500,61482000,538000,538000,538000,538000,0
|
|
20230630,093400,61482000,538000,538000,538000,538000,0
|
|
20230630,093300,61482000,538000,538000,538000,538000,1
|
|
20230630,093200,60944000,537000,537000,537000,537000,2
|
|
20230630,093100,59870000,538000,538000,538000,538000,0
|
|
20230630,093000,59870000,538000,538000,538000,538000,0
|
|
20230630,092900,59870000,538000,538000,538000,538000,1
|
|
20230630,092800,59332000,539000,539000,539000,539000,0
|
|
20230630,092700,59332000,539000,539000,539000,539000,0
|
|
20230630,092600,59332000,539000,539000,539000,539000,0
|
|
20230630,092500,59332000,539000,539000,539000,539000,2
|
|
20230630,092400,58254000,538000,538000,538000,538000,54
|
|
20230630,092300,29202000,539000,539000,539000,539000,0
|
|
20230630,092200,29202000,539000,540000,540000,539000,12
|
|
20230630,092100,22733000,541000,541000,541000,541000,0
|
|
20230630,092000,22733000,541000,541000,541000,541000,0
|
|
20230630,091900,22733000,541000,541000,541000,541000,0
|
|
20230630,091800,22733000,541000,541000,541000,541000,0
|
|
20230630,091700,22733000,541000,541000,541000,541000,0
|
|
20230630,091600,22733000,541000,541000,541000,541000,0
|
|
20230630,091500,22733000,541000,541000,541000,541000,0
|
|
20230630,091400,22733000,541000,540000,541000,540000,9
|
|
20230630,091300,17870000,541000,541000,541000,541000,0
|
|
20230630,091200,17870000,541000,541000,541000,541000,0
|
|
20230630,091100,17870000,541000,541000,541000,541000,0
|
|
20230630,091000,17870000,541000,541000,541000,541000,0
|
|
20230630,090900,17870000,541000,541000,541000,541000,1
|
|
20230630,090800,17329000,541000,541000,541000,541000,0
|
|
20230630,090700,17329000,541000,541000,541000,541000,0
|
|
20230630,090600,17329000,541000,542000,542000,541000,8
|
|
20230630,090500,12994000,538000,538000,538000,538000,0
|
|
20230630,090400,12994000,538000,538000,538000,538000,0
|
|
20230630,090300,12994000,538000,538000,538000,538000,0
|
|
20230630,090200,12994000,538000,538000,538000,538000,2
|
|
20230630,090100,11918000,540000,540000,540000,540000,3
|
|
20230630,090000,10298000,542000,542000,542000,542000,19
|