582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183900,913833000,506000,506000,506000,506000,61
|
|
20230704,183800,913833000,506000,506000,506000,506000,0
|
|
20230704,183700,913833000,506000,506000,506000,506000,0
|
|
20230704,183600,913833000,506000,506000,506000,506000,0
|
|
20230704,183500,913833000,506000,506000,506000,506000,0
|
|
20230704,183400,913833000,506000,506000,506000,506000,0
|
|
20230704,183300,913833000,506000,506000,506000,506000,0
|
|
20230704,183200,913833000,506000,506000,506000,506000,0
|
|
20230704,183100,913833000,506000,506000,506000,506000,0
|
|
20230704,183000,913833000,506000,506000,506000,506000,0
|
|
20230704,182900,913833000,506000,506000,506000,506000,0
|
|
20230704,182800,913833000,506000,506000,506000,506000,0
|
|
20230704,182700,913833000,506000,506000,506000,506000,0
|
|
20230704,182600,913833000,506000,506000,506000,506000,0
|
|
20230704,182500,913833000,506000,506000,506000,506000,0
|
|
20230704,182400,913833000,506000,506000,506000,506000,0
|
|
20230704,182300,913833000,506000,506000,506000,506000,0
|
|
20230704,182200,913833000,506000,506000,506000,506000,0
|
|
20230704,182100,913833000,506000,506000,506000,506000,0
|
|
20230704,182000,913833000,506000,506000,506000,506000,0
|
|
20230704,181900,913833000,506000,506000,506000,506000,0
|
|
20230704,181800,913833000,506000,506000,506000,506000,0
|
|
20230704,181700,913833000,506000,506000,506000,506000,0
|
|
20230704,181600,913833000,506000,506000,506000,506000,0
|
|
20230704,181500,913833000,506000,506000,506000,506000,0
|
|
20230704,181400,913833000,506000,506000,506000,506000,0
|
|
20230704,181300,913833000,506000,506000,506000,506000,0
|
|
20230704,181200,913833000,506000,506000,506000,506000,0
|
|
20230704,181100,913833000,506000,506000,506000,506000,0
|
|
20230704,181000,913833000,506000,506000,506000,506000,0
|
|
20230704,180900,913833000,506000,506000,506000,506000,61
|
|
20230704,180800,913833000,506000,506000,506000,506000,0
|
|
20230704,180700,913833000,506000,506000,506000,506000,0
|
|
20230704,180600,913833000,506000,506000,506000,506000,0
|
|
20230704,180500,913833000,506000,506000,506000,506000,0
|
|
20230704,180400,913833000,506000,506000,506000,506000,0
|
|
20230704,180300,913833000,506000,506000,506000,506000,0
|
|
20230704,180200,913833000,506000,506000,506000,506000,0
|
|
20230704,180100,913833000,506000,506000,506000,506000,0
|
|
20230704,180000,913833000,506000,506000,506000,506000,0
|
|
20230704,175900,913833000,506000,506000,506000,506000,0
|
|
20230704,175800,913833000,506000,506000,506000,506000,0
|
|
20230704,175700,913833000,506000,506000,506000,506000,0
|
|
20230704,175600,913833000,506000,506000,506000,506000,0
|
|
20230704,175500,913833000,506000,506000,506000,506000,0
|
|
20230704,175400,913833000,506000,506000,506000,506000,0
|
|
20230704,175300,913833000,506000,506000,506000,506000,0
|
|
20230704,175200,913833000,506000,506000,506000,506000,0
|
|
20230704,175100,913833000,506000,506000,506000,506000,0
|
|
20230704,175000,913833000,506000,506000,506000,506000,0
|
|
20230704,174900,913833000,506000,506000,506000,506000,0
|
|
20230704,174800,913833000,506000,506000,506000,506000,0
|
|
20230704,174700,913833000,506000,506000,506000,506000,0
|
|
20230704,174600,913833000,506000,506000,506000,506000,0
|
|
20230704,174500,913833000,506000,506000,506000,506000,0
|
|
20230704,174400,913833000,506000,506000,506000,506000,0
|
|
20230704,174300,913833000,506000,506000,506000,506000,0
|
|
20230704,174200,913833000,506000,506000,506000,506000,0
|
|
20230704,174100,913833000,506000,506000,506000,506000,0
|
|
20230704,174000,913833000,506000,506000,506000,506000,0
|
|
20230704,173900,913833000,506000,506000,506000,506000,61
|
|
20230704,173800,913833000,506000,506000,506000,506000,0
|
|
20230704,173700,913833000,506000,506000,506000,506000,0
|
|
20230704,173600,913833000,506000,506000,506000,506000,0
|
|
20230704,173500,913833000,506000,506000,506000,506000,0
|
|
20230704,173400,913833000,506000,506000,506000,506000,0
|
|
20230704,173300,913833000,506000,506000,506000,506000,0
|
|
20230704,173200,913833000,506000,506000,506000,506000,0
|
|
20230704,173100,913833000,506000,506000,506000,506000,0
|
|
20230704,173000,913833000,506000,506000,506000,506000,0
|
|
20230704,172900,913833000,506000,506000,506000,506000,0
|
|
20230704,172800,913833000,506000,506000,506000,506000,0
|
|
20230704,172700,913833000,506000,506000,506000,506000,0
|
|
20230704,172600,913833000,506000,506000,506000,506000,0
|
|
20230704,172500,913833000,506000,506000,506000,506000,0
|
|
20230704,172400,913833000,506000,506000,506000,506000,0
|
|
20230704,172300,913833000,506000,506000,506000,506000,0
|
|
20230704,172200,913833000,506000,506000,506000,506000,0
|
|
20230704,172100,913833000,506000,506000,506000,506000,0
|
|
20230704,172000,913833000,506000,506000,506000,506000,0
|
|
20230704,171900,913833000,506000,506000,506000,506000,0
|
|
20230704,171800,913833000,506000,506000,506000,506000,0
|
|
20230704,171700,913833000,506000,506000,506000,506000,0
|
|
20230704,171600,913833000,506000,506000,506000,506000,0
|
|
20230704,171500,913833000,506000,506000,506000,506000,0
|
|
20230704,171400,913833000,506000,506000,506000,506000,0
|
|
20230704,171300,913833000,506000,506000,506000,506000,0
|
|
20230704,171200,913833000,506000,506000,506000,506000,0
|
|
20230704,171100,913833000,506000,506000,506000,506000,0
|
|
20230704,171000,913833000,506000,506000,506000,506000,0
|
|
20230704,170900,913833000,506000,506000,506000,506000,61
|
|
20230704,170800,913833000,506000,506000,506000,506000,0
|
|
20230704,170700,913833000,506000,506000,506000,506000,0
|
|
20230704,170600,913833000,506000,506000,506000,506000,0
|
|
20230704,170500,913833000,506000,506000,506000,506000,0
|
|
20230704,170400,913833000,506000,506000,506000,506000,0
|
|
20230704,170300,913833000,506000,506000,506000,506000,0
|
|
20230704,170200,913833000,506000,506000,506000,506000,0
|
|
20230704,170100,913833000,506000,506000,506000,506000,0
|
|
20230704,170000,913833000,506000,506000,506000,506000,0
|
|
20230704,165900,913833000,506000,506000,506000,506000,0
|
|
20230704,165800,913833000,506000,506000,506000,506000,0
|
|
20230704,165700,913833000,506000,506000,506000,506000,0
|
|
20230704,165600,913833000,506000,506000,506000,506000,0
|
|
20230704,165500,913833000,506000,506000,506000,506000,0
|
|
20230704,165400,913833000,506000,506000,506000,506000,0
|
|
20230704,165300,913833000,506000,506000,506000,506000,0
|
|
20230704,165200,913833000,506000,506000,506000,506000,0
|
|
20230704,165100,913833000,506000,506000,506000,506000,0
|
|
20230704,165000,913833000,506000,506000,506000,506000,0
|
|
20230704,164900,913833000,506000,506000,506000,506000,0
|
|
20230704,164800,913833000,506000,506000,506000,506000,0
|
|
20230704,164700,913833000,506000,506000,506000,506000,0
|
|
20230704,164600,913833000,506000,506000,506000,506000,0
|
|
20230704,164500,913833000,506000,506000,506000,506000,0
|
|
20230704,164400,913833000,506000,506000,506000,506000,0
|
|
20230704,164300,913833000,506000,506000,506000,506000,0
|
|
20230704,164200,913833000,506000,506000,506000,506000,0
|
|
20230704,164100,913833000,506000,506000,506000,506000,0
|
|
20230704,164000,913833000,506000,506000,506000,506000,0
|
|
20230704,163900,913833000,506000,506000,506000,506000,61
|
|
20230704,163800,913833000,506000,506000,506000,506000,0
|
|
20230704,163700,913833000,506000,506000,506000,506000,0
|
|
20230704,163600,913833000,506000,506000,506000,506000,0
|
|
20230704,163500,913833000,506000,506000,506000,506000,0
|
|
20230704,163400,913833000,506000,506000,506000,506000,0
|
|
20230704,163300,913833000,506000,506000,506000,506000,0
|
|
20230704,163200,913833000,506000,506000,506000,506000,0
|
|
20230704,163100,913833000,506000,506000,506000,506000,0
|
|
20230704,163000,913833000,506000,506000,506000,506000,0
|
|
20230704,162900,913833000,506000,506000,506000,506000,0
|
|
20230704,162800,913833000,506000,506000,506000,506000,0
|
|
20230704,162700,913833000,506000,506000,506000,506000,0
|
|
20230704,162600,913833000,506000,506000,506000,506000,0
|
|
20230704,162500,913833000,506000,506000,506000,506000,0
|
|
20230704,162400,913833000,506000,506000,506000,506000,0
|
|
20230704,162300,913833000,506000,506000,506000,506000,0
|
|
20230704,162200,913833000,506000,506000,506000,506000,0
|
|
20230704,162100,913833000,506000,506000,506000,506000,0
|
|
20230704,162000,913833000,506000,506000,506000,506000,0
|
|
20230704,161900,913833000,506000,506000,506000,506000,0
|
|
20230704,161800,913833000,506000,506000,506000,506000,0
|
|
20230704,161700,913833000,506000,506000,506000,506000,0
|
|
20230704,161600,913833000,506000,506000,506000,506000,0
|
|
20230704,161500,913833000,506000,506000,506000,506000,0
|
|
20230704,161400,913833000,506000,506000,506000,506000,0
|
|
20230704,161300,913833000,506000,506000,506000,506000,0
|
|
20230704,161200,913833000,506000,506000,506000,506000,0
|
|
20230704,161100,913833000,506000,506000,506000,506000,0
|
|
20230704,161000,913833000,506000,506000,506000,506000,0
|
|
20230704,160900,913833000,506000,506000,506000,506000,61
|
|
20230704,160800,913833000,506000,506000,506000,506000,0
|
|
20230704,160700,913833000,506000,506000,506000,506000,0
|
|
20230704,160600,913833000,506000,506000,506000,506000,0
|
|
20230704,160500,913833000,506000,506000,506000,506000,0
|
|
20230704,160400,913833000,506000,506000,506000,506000,0
|
|
20230704,160300,913833000,506000,506000,506000,506000,0
|
|
20230704,160200,913833000,506000,506000,506000,506000,0
|
|
20230704,160100,913833000,506000,506000,506000,506000,0
|
|
20230704,160000,913833000,506000,506000,506000,506000,0
|
|
20230704,155900,913833000,506000,506000,506000,506000,0
|
|
20230704,155800,913833000,506000,506000,506000,506000,0
|
|
20230704,155700,913833000,506000,506000,506000,506000,0
|
|
20230704,155600,913833000,506000,506000,506000,506000,0
|
|
20230704,155500,913833000,506000,506000,506000,506000,0
|
|
20230704,155400,913833000,506000,506000,506000,506000,0
|
|
20230704,155300,913833000,506000,506000,506000,506000,0
|
|
20230704,155200,913833000,506000,506000,506000,506000,0
|
|
20230704,155100,913833000,506000,506000,506000,506000,0
|
|
20230704,155000,913833000,506000,506000,506000,506000,0
|
|
20230704,154900,913833000,506000,506000,506000,506000,0
|
|
20230704,154800,913833000,506000,506000,506000,506000,0
|
|
20230704,154700,913833000,506000,506000,506000,506000,0
|
|
20230704,154600,913833000,506000,506000,506000,506000,0
|
|
20230704,154500,913833000,506000,506000,506000,506000,0
|
|
20230704,154400,913833000,506000,506000,506000,506000,0
|
|
20230704,154300,913833000,506000,506000,506000,506000,0
|
|
20230704,154200,913833000,506000,506000,506000,506000,0
|
|
20230704,154100,913833000,506000,506000,506000,506000,0
|
|
20230704,154000,913833000,506000,506000,506000,506000,0
|
|
20230704,153900,913833000,506000,506000,506000,506000,61
|
|
20230704,153800,913833000,506000,506000,506000,506000,0
|
|
20230704,153700,913833000,506000,506000,506000,506000,0
|
|
20230704,153600,913833000,506000,506000,506000,506000,0
|
|
20230704,153500,913833000,506000,506000,506000,506000,0
|
|
20230704,153400,913833000,506000,506000,506000,506000,0
|
|
20230704,153300,913833000,506000,506000,506000,506000,0
|
|
20230704,153200,913833000,506000,506000,506000,506000,0
|
|
20230704,153100,913833000,506000,506000,506000,506000,0
|
|
20230704,153000,913833000,506000,506000,506000,506000,61
|
|
20230704,152900,882967000,506000,506000,506000,506000,0
|
|
20230704,152800,882967000,506000,506000,506000,506000,0
|
|
20230704,152700,882967000,506000,506000,506000,506000,0
|
|
20230704,152600,882967000,506000,506000,506000,506000,0
|
|
20230704,152500,882967000,506000,506000,506000,506000,0
|
|
20230704,152400,882967000,506000,506000,506000,506000,0
|
|
20230704,152300,882967000,506000,506000,506000,506000,0
|
|
20230704,152200,882967000,506000,506000,506000,506000,0
|
|
20230704,152100,882967000,506000,506000,506000,506000,0
|
|
20230704,152000,882967000,506000,506000,506000,506000,0
|
|
20230704,151900,882967000,506000,506000,506000,505000,9
|
|
20230704,151800,878420000,502000,504000,504000,502000,80
|
|
20230704,151700,838197000,504000,504000,504000,504000,2
|
|
20230704,151600,837189000,504000,503000,504000,503000,175
|
|
20230704,151500,749155000,503000,503000,503000,503000,38
|
|
20230704,151400,730041000,503000,503000,503000,503000,0
|
|
20230704,151300,730041000,503000,505000,505000,503000,154
|
|
20230704,151200,652542000,505000,505000,505000,505000,1
|
|
20230704,151100,652037000,505000,505000,505000,505000,1
|
|
20230704,151000,651532000,503000,503000,504000,503000,8
|
|
20230704,150900,647502000,504000,506000,506000,504000,154
|
|
20230704,150800,569834000,505000,505000,505000,505000,0
|
|
20230704,150700,569834000,505000,505000,505000,505000,2
|
|
20230704,150600,568824000,507000,506000,507000,505000,3
|
|
20230704,150500,567306000,508000,506000,508000,506000,7
|
|
20230704,150400,563762000,506000,506000,507000,506000,19
|
|
20230704,150300,554147000,506000,506000,506000,506000,0
|
|
20230704,150200,554147000,506000,506000,507000,506000,52
|
|
20230704,150100,527834000,506000,506000,506000,506000,1
|
|
20230704,150000,527328000,508000,507000,508000,506000,29
|
|
20230704,145900,512625000,508000,507000,508000,507000,19
|
|
20230704,145800,502990000,507000,507000,507000,507000,1
|
|
20230704,145700,502483000,508000,508000,508000,508000,3
|
|
20230704,145600,500959000,507000,508000,508000,507000,4
|
|
20230704,145500,498930000,507000,507000,507000,507000,1
|
|
20230704,145400,498423000,507000,507000,507000,507000,0
|
|
20230704,145300,498423000,507000,508000,508000,507000,4
|
|
20230704,145200,496392000,507000,507000,507000,507000,0
|
|
20230704,145100,496392000,507000,508000,508000,507000,20
|
|
20230704,145000,486233000,508000,508000,508000,508000,1
|
|
20230704,144900,485725000,508000,508000,508000,508000,1
|
|
20230704,144800,485217000,508000,508000,508000,508000,0
|
|
20230704,144700,485217000,508000,508000,508000,508000,2
|
|
20230704,144600,484201000,508000,508000,508000,508000,2
|
|
20230704,144500,483185000,508000,508000,508000,508000,0
|
|
20230704,144400,483185000,508000,508000,508000,508000,1
|
|
20230704,144300,482677000,508000,508000,508000,508000,0
|
|
20230704,144200,482677000,508000,508000,508000,508000,0
|
|
20230704,144100,482677000,508000,508000,508000,508000,1
|
|
20230704,144000,482169000,508000,508000,508000,508000,1
|
|
20230704,143900,481661000,508000,508000,508000,508000,2
|
|
20230704,143800,480645000,508000,508000,508000,508000,0
|
|
20230704,143700,480645000,508000,508000,508000,508000,1
|
|
20230704,143600,480137000,508000,508000,508000,508000,0
|
|
20230704,143500,480137000,508000,508000,508000,508000,1
|
|
20230704,143400,479629000,509000,509000,509000,509000,0
|
|
20230704,143300,479629000,509000,509000,509000,509000,3
|
|
20230704,143200,478102000,508000,508000,508000,508000,1
|
|
20230704,143100,477594000,508000,508000,508000,508000,0
|
|
20230704,143000,477594000,508000,508000,508000,508000,0
|
|
20230704,142900,477594000,508000,508000,508000,508000,0
|
|
20230704,142800,477594000,508000,508000,508000,508000,0
|
|
20230704,142700,477594000,508000,508000,508000,508000,0
|
|
20230704,142600,477594000,508000,508000,508000,508000,0
|
|
20230704,142500,477594000,508000,508000,508000,508000,0
|
|
20230704,142400,477594000,508000,508000,508000,508000,0
|
|
20230704,142300,477594000,508000,508000,508000,508000,0
|
|
20230704,142200,477594000,508000,508000,508000,508000,1
|
|
20230704,142100,477086000,508000,508000,508000,508000,4
|
|
20230704,142000,475054000,508000,508000,508000,508000,0
|
|
20230704,141900,475054000,508000,508000,508000,508000,0
|
|
20230704,141800,475054000,508000,508000,508000,508000,0
|
|
20230704,141700,475054000,508000,508000,508000,508000,0
|
|
20230704,141600,475054000,508000,508000,508000,508000,0
|
|
20230704,141500,475054000,508000,508000,508000,508000,0
|
|
20230704,141400,475054000,508000,508000,508000,508000,0
|
|
20230704,141300,475054000,508000,508000,508000,508000,0
|
|
20230704,141200,475054000,508000,508000,508000,508000,0
|
|
20230704,141100,475054000,508000,508000,508000,508000,7
|
|
20230704,141000,471498000,508000,508000,508000,508000,0
|
|
20230704,140900,471498000,508000,508000,508000,508000,3
|
|
20230704,140800,469974000,508000,508000,508000,508000,0
|
|
20230704,140700,469974000,508000,508000,508000,508000,0
|
|
20230704,140600,469974000,508000,508000,508000,508000,0
|
|
20230704,140500,469974000,508000,508000,508000,508000,0
|
|
20230704,140400,469974000,508000,508000,508000,508000,0
|
|
20230704,140300,469974000,508000,508000,508000,508000,0
|
|
20230704,140200,469974000,508000,508000,508000,508000,0
|
|
20230704,140100,469974000,508000,508000,508000,508000,0
|
|
20230704,140000,469974000,508000,508000,508000,508000,0
|
|
20230704,135900,469974000,508000,508000,508000,508000,1
|
|
20230704,135800,469466000,508000,508000,508000,508000,16
|
|
20230704,135700,461338000,509000,509000,509000,509000,1
|
|
20230704,135600,460829000,510000,510000,510000,510000,0
|
|
20230704,135500,460829000,510000,510000,510000,510000,0
|
|
20230704,135400,460829000,510000,510000,510000,510000,0
|
|
20230704,135300,460829000,510000,510000,510000,510000,0
|
|
20230704,135200,460829000,510000,510000,510000,510000,0
|
|
20230704,135100,460829000,510000,510000,510000,510000,0
|
|
20230704,135000,460829000,510000,510000,510000,510000,0
|
|
20230704,134900,460829000,510000,510000,510000,510000,0
|
|
20230704,134800,460829000,510000,510000,510000,510000,0
|
|
20230704,134700,460829000,510000,510000,510000,510000,0
|
|
20230704,134600,460829000,510000,510000,510000,510000,0
|
|
20230704,134500,460829000,510000,510000,510000,510000,0
|
|
20230704,134400,460829000,510000,510000,510000,510000,0
|
|
20230704,134300,460829000,510000,510000,510000,510000,1
|
|
20230704,134200,460319000,510000,510000,510000,510000,3
|
|
20230704,134100,458789000,511000,511000,511000,511000,0
|
|
20230704,134000,458789000,511000,511000,511000,511000,0
|
|
20230704,133900,458789000,511000,511000,511000,511000,0
|
|
20230704,133800,458789000,511000,511000,511000,511000,0
|
|
20230704,133700,458789000,511000,511000,511000,511000,0
|
|
20230704,133600,458789000,511000,511000,511000,511000,0
|
|
20230704,133500,458789000,511000,511000,511000,511000,0
|
|
20230704,133400,458789000,511000,511000,511000,511000,0
|
|
20230704,133300,458789000,511000,511000,511000,511000,0
|
|
20230704,133200,458789000,511000,511000,511000,511000,1
|
|
20230704,133100,458278000,510000,510000,510000,510000,0
|
|
20230704,133000,458278000,510000,510000,510000,510000,0
|
|
20230704,132900,458278000,510000,510000,510000,510000,0
|
|
20230704,132800,458278000,510000,510000,510000,510000,0
|
|
20230704,132700,458278000,510000,510000,510000,510000,0
|
|
20230704,132600,458278000,510000,510000,510000,510000,0
|
|
20230704,132500,458278000,510000,510000,510000,510000,0
|
|
20230704,132400,458278000,510000,510000,510000,510000,0
|
|
20230704,132300,458278000,510000,510000,510000,510000,0
|
|
20230704,132200,458278000,510000,510000,510000,510000,0
|
|
20230704,132100,458278000,510000,510000,510000,510000,5
|
|
20230704,132000,455728000,508000,508000,508000,508000,0
|
|
20230704,131900,455728000,508000,508000,508000,508000,8
|
|
20230704,131800,451664000,508000,510000,510000,508000,2
|
|
20230704,131700,450646000,508000,508000,508000,508000,1
|
|
20230704,131600,450138000,508000,508000,508000,508000,60
|
|
20230704,131500,419658000,508000,508000,508000,508000,2
|
|
20230704,131400,418642000,508000,508000,508000,508000,1
|
|
20230704,131300,418134000,509000,509000,509000,509000,0
|
|
20230704,131200,418134000,509000,509000,509000,509000,0
|
|
20230704,131100,418134000,509000,509000,509000,509000,0
|
|
20230704,131000,418134000,509000,509000,509000,509000,0
|
|
20230704,130900,418134000,509000,509000,509000,509000,1
|
|
20230704,130800,417625000,509000,509000,509000,509000,1
|
|
20230704,130700,417116000,507000,507000,507000,507000,0
|
|
20230704,130600,417116000,507000,507000,507000,507000,0
|
|
20230704,130500,417116000,507000,507000,507000,507000,50
|
|
20230704,130400,391766000,507000,507000,507000,507000,0
|
|
20230704,130300,391766000,507000,507000,507000,507000,0
|
|
20230704,130200,391766000,507000,507000,507000,507000,0
|
|
20230704,130100,391766000,507000,507000,507000,507000,0
|
|
20230704,130000,391766000,507000,507000,507000,507000,0
|
|
20230704,125900,391766000,507000,507000,507000,507000,0
|
|
20230704,125800,391766000,507000,507000,507000,507000,0
|
|
20230704,125700,391766000,507000,507000,507000,507000,0
|
|
20230704,125600,391766000,507000,507000,507000,507000,0
|
|
20230704,125500,391766000,507000,507000,507000,507000,0
|
|
20230704,125400,391766000,507000,507000,507000,507000,0
|
|
20230704,125300,391766000,507000,507000,507000,507000,0
|
|
20230704,125200,391766000,507000,507000,507000,507000,0
|
|
20230704,125100,391766000,507000,507000,507000,507000,0
|
|
20230704,125000,391766000,507000,507000,507000,507000,0
|
|
20230704,124900,391766000,507000,507000,507000,507000,0
|
|
20230704,124800,391766000,507000,507000,507000,507000,0
|
|
20230704,124700,391766000,507000,507000,507000,507000,0
|
|
20230704,124600,391766000,507000,507000,507000,507000,0
|
|
20230704,124500,391766000,507000,507000,507000,507000,0
|
|
20230704,124400,391766000,507000,507000,507000,507000,0
|
|
20230704,124300,391766000,507000,507000,507000,507000,5
|
|
20230704,124200,389231000,507000,507000,507000,507000,0
|
|
20230704,124100,389231000,507000,507000,507000,507000,0
|
|
20230704,124000,389231000,507000,507000,507000,507000,0
|
|
20230704,123900,389231000,507000,507000,507000,507000,1
|
|
20230704,123800,388724000,507000,507000,507000,507000,0
|
|
20230704,123700,388724000,507000,507000,507000,507000,0
|
|
20230704,123600,388724000,507000,507000,507000,507000,0
|
|
20230704,123500,388724000,507000,507000,507000,507000,0
|
|
20230704,123400,388724000,507000,507000,507000,507000,0
|
|
20230704,123300,388724000,507000,507000,507000,507000,0
|
|
20230704,123200,388724000,507000,507000,507000,507000,2
|
|
20230704,123100,387710000,507000,507000,507000,507000,0
|
|
20230704,123000,387710000,507000,508000,508000,507000,30
|
|
20230704,122900,372497000,507000,507000,507000,507000,0
|
|
20230704,122800,372497000,507000,507000,507000,507000,0
|
|
20230704,122700,372497000,507000,507000,507000,507000,0
|
|
20230704,122600,372497000,507000,507000,507000,507000,0
|
|
20230704,122500,372497000,507000,507000,507000,507000,0
|
|
20230704,122400,372497000,507000,507000,507000,507000,0
|
|
20230704,122300,372497000,507000,507000,507000,507000,0
|
|
20230704,122200,372497000,507000,507000,507000,507000,0
|
|
20230704,122100,372497000,507000,507000,507000,507000,0
|
|
20230704,122000,372497000,507000,507000,507000,507000,0
|
|
20230704,121900,372497000,507000,507000,507000,507000,0
|
|
20230704,121800,372497000,507000,507000,507000,507000,0
|
|
20230704,121700,372497000,507000,507000,507000,507000,0
|
|
20230704,121600,372497000,507000,507000,507000,507000,0
|
|
20230704,121500,372497000,507000,507000,507000,507000,0
|
|
20230704,121400,372497000,507000,507000,507000,507000,0
|
|
20230704,121300,372497000,507000,507000,507000,507000,0
|
|
20230704,121200,372497000,507000,507000,507000,507000,0
|
|
20230704,121100,372497000,507000,507000,507000,507000,0
|
|
20230704,121000,372497000,507000,507000,507000,507000,0
|
|
20230704,120900,372497000,507000,507000,507000,507000,0
|
|
20230704,120800,372497000,507000,507000,507000,507000,0
|
|
20230704,120700,372497000,507000,507000,507000,507000,0
|
|
20230704,120600,372497000,507000,507000,507000,507000,0
|
|
20230704,120500,372497000,507000,507000,507000,507000,0
|
|
20230704,120400,372497000,507000,507000,507000,507000,0
|
|
20230704,120300,372497000,507000,507000,507000,507000,0
|
|
20230704,120200,372497000,507000,507000,507000,507000,0
|
|
20230704,120100,372497000,507000,507000,507000,507000,0
|
|
20230704,120000,372497000,507000,507000,507000,507000,0
|
|
20230704,115900,372497000,507000,507000,507000,506000,64
|
|
20230704,115800,340104000,507000,507000,507000,507000,0
|
|
20230704,115700,340104000,507000,507000,507000,507000,1
|
|
20230704,115600,339597000,508000,508000,508000,508000,0
|
|
20230704,115500,339597000,508000,508000,508000,508000,1
|
|
20230704,115400,339089000,507000,507000,507000,507000,0
|
|
20230704,115300,339089000,507000,507000,507000,507000,0
|
|
20230704,115200,339089000,507000,507000,507000,507000,0
|
|
20230704,115100,339089000,507000,507000,507000,507000,0
|
|
20230704,115000,339089000,507000,507000,507000,507000,0
|
|
20230704,114900,339089000,507000,507000,507000,507000,1
|
|
20230704,114800,338582000,508000,508000,508000,508000,13
|
|
20230704,114700,331978000,508000,508000,508000,508000,0
|
|
20230704,114600,331978000,508000,508000,508000,508000,0
|
|
20230704,114500,331978000,508000,508000,508000,508000,0
|
|
20230704,114400,331978000,508000,508000,508000,508000,0
|
|
20230704,114300,331978000,508000,508000,508000,508000,0
|
|
20230704,114200,331978000,508000,508000,508000,508000,0
|
|
20230704,114100,331978000,508000,508000,508000,508000,0
|
|
20230704,114000,331978000,508000,508000,508000,508000,4
|
|
20230704,113900,329946000,509000,509000,509000,509000,1
|
|
20230704,113800,329437000,510000,510000,510000,510000,1
|
|
20230704,113700,328927000,510000,510000,510000,510000,0
|
|
20230704,113600,328927000,510000,510000,510000,510000,0
|
|
20230704,113500,328927000,510000,510000,510000,510000,0
|
|
20230704,113400,328927000,510000,510000,510000,510000,1
|
|
20230704,113300,328417000,510000,510000,510000,510000,0
|
|
20230704,113200,328417000,510000,509000,510000,509000,7
|
|
20230704,113100,324848000,508000,508000,508000,508000,0
|
|
20230704,113000,324848000,508000,508000,508000,508000,0
|
|
20230704,112900,324848000,508000,508000,508000,508000,0
|
|
20230704,112800,324848000,508000,508000,508000,508000,0
|
|
20230704,112700,324848000,508000,508000,508000,508000,0
|
|
20230704,112600,324848000,508000,508000,508000,508000,0
|
|
20230704,112500,324848000,508000,508000,508000,508000,0
|
|
20230704,112400,324848000,508000,509000,509000,508000,16
|
|
20230704,112300,316711000,510000,510000,510000,510000,0
|
|
20230704,112200,316711000,510000,510000,510000,510000,0
|
|
20230704,112100,316711000,510000,510000,510000,510000,0
|
|
20230704,112000,316711000,510000,510000,510000,510000,0
|
|
20230704,111900,316711000,510000,510000,510000,510000,0
|
|
20230704,111800,316711000,510000,510000,510000,510000,0
|
|
20230704,111700,316711000,510000,510000,510000,510000,0
|
|
20230704,111600,316711000,510000,510000,510000,510000,0
|
|
20230704,111500,316711000,510000,510000,510000,510000,0
|
|
20230704,111400,316711000,510000,510000,510000,510000,0
|
|
20230704,111300,316711000,510000,510000,510000,510000,0
|
|
20230704,111200,316711000,510000,510000,510000,510000,0
|
|
20230704,111100,316711000,510000,510000,510000,510000,0
|
|
20230704,111000,316711000,510000,510000,510000,510000,0
|
|
20230704,110900,316711000,510000,510000,510000,510000,0
|
|
20230704,110800,316711000,510000,510000,510000,510000,0
|
|
20230704,110700,316711000,510000,510000,510000,510000,0
|
|
20230704,110600,316711000,510000,510000,510000,510000,0
|
|
20230704,110500,316711000,510000,510000,510000,510000,0
|
|
20230704,110400,316711000,510000,510000,510000,510000,0
|
|
20230704,110300,316711000,510000,510000,510000,510000,0
|
|
20230704,110200,316711000,510000,510000,510000,510000,0
|
|
20230704,110100,316711000,510000,510000,510000,510000,0
|
|
20230704,110000,316711000,510000,510000,510000,510000,1
|
|
20230704,105900,316201000,510000,510000,510000,510000,12
|
|
20230704,105800,310081000,510000,510000,510000,510000,0
|
|
20230704,105700,310081000,510000,510000,510000,510000,0
|
|
20230704,105600,310081000,510000,510000,510000,510000,0
|
|
20230704,105500,310081000,510000,510000,510000,510000,0
|
|
20230704,105400,310081000,510000,510000,510000,510000,0
|
|
20230704,105300,310081000,510000,510000,510000,510000,0
|
|
20230704,105200,310081000,510000,510000,510000,510000,0
|
|
20230704,105100,310081000,510000,510000,510000,510000,0
|
|
20230704,105000,310081000,510000,510000,510000,510000,2
|
|
20230704,104900,309061000,510000,510000,510000,510000,10
|
|
20230704,104800,303961000,510000,510000,510000,510000,0
|
|
20230704,104700,303961000,510000,510000,510000,510000,0
|
|
20230704,104600,303961000,510000,510000,510000,510000,0
|
|
20230704,104500,303961000,510000,510000,510000,510000,0
|
|
20230704,104400,303961000,510000,510000,510000,510000,0
|
|
20230704,104300,303961000,510000,510000,510000,510000,1
|
|
20230704,104200,303451000,505000,505000,505000,505000,1
|
|
20230704,104100,302946000,505000,505000,505000,505000,0
|
|
20230704,104000,302946000,505000,505000,505000,505000,4
|
|
20230704,103900,300926000,505000,505000,505000,505000,0
|
|
20230704,103800,300926000,505000,504000,505000,503000,29
|
|
20230704,103700,286318000,504000,504000,504000,504000,5
|
|
20230704,103600,283798000,505000,505000,505000,505000,1
|
|
20230704,103500,283293000,504000,504000,504000,504000,2
|
|
20230704,103400,282285000,505000,505000,505000,505000,1
|
|
20230704,103300,281780000,505000,506000,506000,505000,151
|
|
20230704,103200,205497000,506000,506000,506000,506000,0
|
|
20230704,103100,205497000,506000,506000,506000,506000,0
|
|
20230704,103000,205497000,506000,506000,506000,506000,2
|
|
20230704,102900,204485000,506000,506000,506000,506000,0
|
|
20230704,102800,204485000,506000,506000,506000,506000,4
|
|
20230704,102700,202461000,506000,506000,506000,506000,0
|
|
20230704,102600,202461000,506000,506000,506000,506000,1
|
|
20230704,102500,201955000,506000,507000,507000,506000,26
|
|
20230704,102400,188786000,507000,508000,508000,507000,103
|
|
20230704,102300,136517000,509000,509000,509000,509000,0
|
|
20230704,102200,136517000,509000,509000,509000,509000,1
|
|
20230704,102100,136008000,509000,509000,509000,509000,0
|
|
20230704,102000,136008000,509000,509000,509000,509000,0
|
|
20230704,101900,136008000,509000,510000,510000,509000,11
|
|
20230704,101800,130408000,510000,510000,510000,510000,0
|
|
20230704,101700,130408000,510000,510000,510000,510000,0
|
|
20230704,101600,130408000,510000,510000,510000,510000,0
|
|
20230704,101500,130408000,510000,510000,510000,510000,0
|
|
20230704,101400,130408000,510000,510000,510000,510000,4
|
|
20230704,101300,128368000,507000,507000,507000,507000,0
|
|
20230704,101200,128368000,507000,507000,507000,507000,0
|
|
20230704,101100,128368000,507000,507000,507000,507000,0
|
|
20230704,101000,128368000,507000,507000,507000,507000,4
|
|
20230704,100900,126340000,507000,507000,507000,507000,10
|
|
20230704,100800,121270000,507000,507000,507000,507000,0
|
|
20230704,100700,121270000,507000,507000,507000,507000,0
|
|
20230704,100600,121270000,507000,507000,507000,507000,0
|
|
20230704,100500,121270000,507000,507000,507000,507000,0
|
|
20230704,100400,121270000,507000,507000,507000,507000,0
|
|
20230704,100300,121270000,507000,507000,507000,507000,2
|
|
20230704,100200,120256000,508000,508000,508000,508000,0
|
|
20230704,100100,120256000,508000,508000,508000,508000,2
|
|
20230704,100000,119240000,508000,508000,508000,508000,0
|
|
20230704,095900,119240000,508000,508000,508000,508000,0
|
|
20230704,095800,119240000,508000,508000,508000,508000,1
|
|
20230704,095700,118732000,507000,507000,507000,507000,3
|
|
20230704,095600,117211000,507000,507000,507000,507000,0
|
|
20230704,095500,117211000,507000,507000,507000,507000,0
|
|
20230704,095400,117211000,507000,507000,507000,507000,0
|
|
20230704,095300,117211000,507000,507000,507000,507000,7
|
|
20230704,095200,113662000,508000,508000,508000,508000,3
|
|
20230704,095100,112138000,508000,508000,508000,508000,0
|
|
20230704,095000,112138000,508000,508000,508000,508000,0
|
|
20230704,094900,112138000,508000,508000,508000,508000,1
|
|
20230704,094800,111630000,508000,508000,508000,508000,14
|
|
20230704,094700,104518000,507000,508000,508000,507000,28
|
|
20230704,094600,90320000,507000,507000,507000,507000,0
|
|
20230704,094500,90320000,507000,507000,507000,507000,1
|
|
20230704,094400,89813000,507000,507000,507000,507000,0
|
|
20230704,094300,89813000,507000,507000,507000,507000,0
|
|
20230704,094200,89813000,507000,507000,507000,507000,1
|
|
20230704,094100,89306000,507000,507000,507000,507000,1
|
|
20230704,094000,88799000,507000,509000,509000,507000,20
|
|
20230704,093900,78634000,509000,509000,509000,509000,0
|
|
20230704,093800,78634000,509000,509000,509000,509000,1
|
|
20230704,093700,78125000,510000,510000,510000,510000,0
|
|
20230704,093600,78125000,510000,510000,510000,510000,0
|
|
20230704,093500,78125000,510000,510000,510000,510000,0
|
|
20230704,093400,78125000,510000,510000,510000,509000,62
|
|
20230704,093300,46548000,510000,510000,510000,510000,7
|
|
20230704,093200,42978000,510000,510000,510000,510000,0
|
|
20230704,093100,42978000,510000,510000,510000,510000,0
|
|
20230704,093000,42978000,510000,510000,510000,510000,0
|
|
20230704,092900,42978000,510000,510000,510000,510000,2
|
|
20230704,092800,41958000,510000,510000,510000,510000,0
|
|
20230704,092700,41958000,510000,510000,510000,510000,1
|
|
20230704,092600,41448000,510000,510000,510000,510000,9
|
|
20230704,092500,36858000,510000,511000,511000,510000,5
|
|
20230704,092400,34307000,510000,510000,510000,510000,1
|
|
20230704,092300,33797000,510000,510000,510000,510000,1
|
|
20230704,092200,33287000,510000,511000,511000,510000,2
|
|
20230704,092100,32266000,511000,511000,511000,511000,0
|
|
20230704,092000,32266000,511000,511000,511000,511000,1
|
|
20230704,091900,31755000,511000,511000,511000,511000,1
|
|
20230704,091800,31244000,511000,511000,511000,511000,8
|
|
20230704,091700,27156000,511000,512000,512000,511000,10
|
|
20230704,091600,22041000,513000,513000,513000,513000,0
|
|
20230704,091500,22041000,513000,513000,513000,513000,0
|
|
20230704,091400,22041000,513000,513000,513000,513000,0
|
|
20230704,091300,22041000,513000,513000,513000,513000,0
|
|
20230704,091200,22041000,513000,512000,513000,512000,8
|
|
20230704,091100,17938000,513000,513000,513000,513000,0
|
|
20230704,091000,17938000,513000,513000,513000,513000,0
|
|
20230704,090900,17938000,513000,513000,513000,513000,0
|
|
20230704,090800,17938000,513000,513000,513000,513000,0
|
|
20230704,090700,17938000,513000,513000,513000,513000,0
|
|
20230704,090600,17938000,513000,513000,513000,513000,1
|
|
20230704,090500,17425000,510000,513000,513000,510000,12
|
|
20230704,090400,11274000,513000,513000,513000,513000,2
|
|
20230704,090300,10248000,510000,510000,510000,510000,0
|
|
20230704,090200,10248000,510000,510000,510000,510000,0
|
|
20230704,090100,10248000,510000,510000,510000,510000,0
|
|
20230704,090000,10248000,510000,513000,513000,510000,20
|