583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184000,721343000,508000,508000,508000,508000,25
|
|
20230705,183900,721343000,508000,508000,508000,508000,0
|
|
20230705,183800,721343000,508000,508000,508000,508000,0
|
|
20230705,183700,721343000,508000,508000,508000,508000,0
|
|
20230705,183600,721343000,508000,508000,508000,508000,0
|
|
20230705,183500,721343000,508000,508000,508000,508000,0
|
|
20230705,183400,721343000,508000,508000,508000,508000,0
|
|
20230705,183300,721343000,508000,508000,508000,508000,0
|
|
20230705,183200,721343000,508000,508000,508000,508000,0
|
|
20230705,183100,721343000,508000,508000,508000,508000,0
|
|
20230705,183000,721343000,508000,508000,508000,508000,0
|
|
20230705,182900,721343000,508000,508000,508000,508000,0
|
|
20230705,182800,721343000,508000,508000,508000,508000,0
|
|
20230705,182700,721343000,508000,508000,508000,508000,0
|
|
20230705,182600,721343000,508000,508000,508000,508000,0
|
|
20230705,182500,721343000,508000,508000,508000,508000,0
|
|
20230705,182400,721343000,508000,508000,508000,508000,0
|
|
20230705,182300,721343000,508000,508000,508000,508000,0
|
|
20230705,182200,721343000,508000,508000,508000,508000,0
|
|
20230705,182100,721343000,508000,508000,508000,508000,0
|
|
20230705,182000,721343000,508000,508000,508000,508000,0
|
|
20230705,181900,721343000,508000,508000,508000,508000,0
|
|
20230705,181800,721343000,508000,508000,508000,508000,0
|
|
20230705,181700,721343000,508000,508000,508000,508000,0
|
|
20230705,181600,721343000,508000,508000,508000,508000,0
|
|
20230705,181500,721343000,508000,508000,508000,508000,0
|
|
20230705,181400,721343000,508000,508000,508000,508000,0
|
|
20230705,181300,721343000,508000,508000,508000,508000,0
|
|
20230705,181200,721343000,508000,508000,508000,508000,0
|
|
20230705,181100,721343000,508000,508000,508000,508000,0
|
|
20230705,181000,721343000,508000,508000,508000,508000,25
|
|
20230705,180900,721343000,508000,508000,508000,508000,0
|
|
20230705,180800,721343000,508000,508000,508000,508000,0
|
|
20230705,180700,721343000,508000,508000,508000,508000,0
|
|
20230705,180600,721343000,508000,508000,508000,508000,0
|
|
20230705,180500,721343000,508000,508000,508000,508000,0
|
|
20230705,180400,721343000,508000,508000,508000,508000,0
|
|
20230705,180300,721343000,508000,508000,508000,508000,0
|
|
20230705,180200,721343000,508000,508000,508000,508000,0
|
|
20230705,180100,721343000,508000,508000,508000,508000,0
|
|
20230705,180000,721343000,508000,508000,508000,508000,0
|
|
20230705,175900,721343000,508000,508000,508000,508000,0
|
|
20230705,175800,721343000,508000,508000,508000,508000,0
|
|
20230705,175700,721343000,508000,508000,508000,508000,0
|
|
20230705,175600,721343000,508000,508000,508000,508000,0
|
|
20230705,175500,721343000,508000,508000,508000,508000,0
|
|
20230705,175400,721343000,508000,508000,508000,508000,0
|
|
20230705,175300,721343000,508000,508000,508000,508000,0
|
|
20230705,175200,721343000,508000,508000,508000,508000,0
|
|
20230705,175100,721343000,508000,508000,508000,508000,0
|
|
20230705,175000,721343000,508000,508000,508000,508000,0
|
|
20230705,174900,721343000,508000,508000,508000,508000,0
|
|
20230705,174800,721343000,508000,508000,508000,508000,0
|
|
20230705,174700,721343000,508000,508000,508000,508000,0
|
|
20230705,174600,721343000,508000,508000,508000,508000,0
|
|
20230705,174500,721343000,508000,508000,508000,508000,0
|
|
20230705,174400,721343000,508000,508000,508000,508000,0
|
|
20230705,174300,721343000,508000,508000,508000,508000,0
|
|
20230705,174200,721343000,508000,508000,508000,508000,0
|
|
20230705,174100,721343000,508000,508000,508000,508000,0
|
|
20230705,174000,721343000,508000,508000,508000,508000,25
|
|
20230705,173900,721343000,508000,508000,508000,508000,0
|
|
20230705,173800,721343000,508000,508000,508000,508000,0
|
|
20230705,173700,721343000,508000,508000,508000,508000,0
|
|
20230705,173600,721343000,508000,508000,508000,508000,0
|
|
20230705,173500,721343000,508000,508000,508000,508000,0
|
|
20230705,173400,721343000,508000,508000,508000,508000,0
|
|
20230705,173300,721343000,508000,508000,508000,508000,0
|
|
20230705,173200,721343000,508000,508000,508000,508000,0
|
|
20230705,173100,721343000,508000,508000,508000,508000,0
|
|
20230705,173000,721343000,508000,508000,508000,508000,0
|
|
20230705,172900,721343000,508000,508000,508000,508000,0
|
|
20230705,172800,721343000,508000,508000,508000,508000,0
|
|
20230705,172700,721343000,508000,508000,508000,508000,0
|
|
20230705,172600,721343000,508000,508000,508000,508000,0
|
|
20230705,172500,721343000,508000,508000,508000,508000,0
|
|
20230705,172400,721343000,508000,508000,508000,508000,0
|
|
20230705,172300,721343000,508000,508000,508000,508000,0
|
|
20230705,172200,721343000,508000,508000,508000,508000,0
|
|
20230705,172100,721343000,508000,508000,508000,508000,0
|
|
20230705,172000,721343000,508000,508000,508000,508000,0
|
|
20230705,171900,721343000,508000,508000,508000,508000,0
|
|
20230705,171800,721343000,508000,508000,508000,508000,0
|
|
20230705,171700,721343000,508000,508000,508000,508000,0
|
|
20230705,171600,721343000,508000,508000,508000,508000,0
|
|
20230705,171500,721343000,508000,508000,508000,508000,0
|
|
20230705,171400,721343000,508000,508000,508000,508000,0
|
|
20230705,171300,721343000,508000,508000,508000,508000,0
|
|
20230705,171200,721343000,508000,508000,508000,508000,0
|
|
20230705,171100,721343000,508000,508000,508000,508000,0
|
|
20230705,171000,721343000,508000,508000,508000,508000,25
|
|
20230705,170900,721343000,508000,508000,508000,508000,0
|
|
20230705,170800,721343000,508000,508000,508000,508000,0
|
|
20230705,170700,721343000,508000,508000,508000,508000,0
|
|
20230705,170600,721343000,508000,508000,508000,508000,0
|
|
20230705,170500,721343000,508000,508000,508000,508000,0
|
|
20230705,170400,721343000,508000,508000,508000,508000,0
|
|
20230705,170300,721343000,508000,508000,508000,508000,0
|
|
20230705,170200,721343000,508000,508000,508000,508000,0
|
|
20230705,170100,721343000,508000,508000,508000,508000,0
|
|
20230705,170000,721343000,508000,508000,508000,508000,0
|
|
20230705,165900,721343000,508000,508000,508000,508000,0
|
|
20230705,165800,721343000,508000,508000,508000,508000,0
|
|
20230705,165700,721343000,508000,508000,508000,508000,0
|
|
20230705,165600,721343000,508000,508000,508000,508000,0
|
|
20230705,165500,721343000,508000,508000,508000,508000,0
|
|
20230705,165400,721343000,508000,508000,508000,508000,0
|
|
20230705,165300,721343000,508000,508000,508000,508000,0
|
|
20230705,165200,721343000,508000,508000,508000,508000,0
|
|
20230705,165100,721343000,508000,508000,508000,508000,0
|
|
20230705,165000,721343000,508000,508000,508000,508000,0
|
|
20230705,164900,721343000,508000,508000,508000,508000,0
|
|
20230705,164800,721343000,508000,508000,508000,508000,0
|
|
20230705,164700,721343000,508000,508000,508000,508000,0
|
|
20230705,164600,721343000,508000,508000,508000,508000,0
|
|
20230705,164500,721343000,508000,508000,508000,508000,0
|
|
20230705,164400,721343000,508000,508000,508000,508000,0
|
|
20230705,164300,721343000,508000,508000,508000,508000,0
|
|
20230705,164200,721343000,508000,508000,508000,508000,0
|
|
20230705,164100,721343000,508000,508000,508000,508000,0
|
|
20230705,164000,721343000,508000,508000,508000,508000,25
|
|
20230705,163900,721343000,508000,508000,508000,508000,0
|
|
20230705,163800,721343000,508000,508000,508000,508000,0
|
|
20230705,163700,721343000,508000,508000,508000,508000,0
|
|
20230705,163600,721343000,508000,508000,508000,508000,0
|
|
20230705,163500,721343000,508000,508000,508000,508000,0
|
|
20230705,163400,721343000,508000,508000,508000,508000,0
|
|
20230705,163300,721343000,508000,508000,508000,508000,0
|
|
20230705,163200,721343000,508000,508000,508000,508000,0
|
|
20230705,163100,721343000,508000,508000,508000,508000,0
|
|
20230705,163000,721343000,508000,508000,508000,508000,0
|
|
20230705,162900,721343000,508000,508000,508000,508000,0
|
|
20230705,162800,721343000,508000,508000,508000,508000,0
|
|
20230705,162700,721343000,508000,508000,508000,508000,0
|
|
20230705,162600,721343000,508000,508000,508000,508000,0
|
|
20230705,162500,721343000,508000,508000,508000,508000,0
|
|
20230705,162400,721343000,508000,508000,508000,508000,0
|
|
20230705,162300,721343000,508000,508000,508000,508000,0
|
|
20230705,162200,721343000,508000,508000,508000,508000,0
|
|
20230705,162100,721343000,508000,508000,508000,508000,0
|
|
20230705,162000,721343000,508000,508000,508000,508000,0
|
|
20230705,161900,721343000,508000,508000,508000,508000,0
|
|
20230705,161800,721343000,508000,508000,508000,508000,0
|
|
20230705,161700,721343000,508000,508000,508000,508000,0
|
|
20230705,161600,721343000,508000,508000,508000,508000,0
|
|
20230705,161500,721343000,508000,508000,508000,508000,0
|
|
20230705,161400,721343000,508000,508000,508000,508000,0
|
|
20230705,161300,721343000,508000,508000,508000,508000,0
|
|
20230705,161200,721343000,508000,508000,508000,508000,0
|
|
20230705,161100,721343000,508000,508000,508000,508000,0
|
|
20230705,161000,721343000,508000,508000,508000,508000,25
|
|
20230705,160900,721343000,508000,508000,508000,508000,0
|
|
20230705,160800,721343000,508000,508000,508000,508000,0
|
|
20230705,160700,721343000,508000,508000,508000,508000,0
|
|
20230705,160600,721343000,508000,508000,508000,508000,0
|
|
20230705,160500,721343000,508000,508000,508000,508000,0
|
|
20230705,160400,721343000,508000,508000,508000,508000,0
|
|
20230705,160300,721343000,508000,508000,508000,508000,0
|
|
20230705,160200,721343000,508000,508000,508000,508000,0
|
|
20230705,160100,721343000,508000,508000,508000,508000,0
|
|
20230705,160000,721343000,508000,508000,508000,508000,0
|
|
20230705,155900,721343000,508000,508000,508000,508000,0
|
|
20230705,155800,721343000,508000,508000,508000,508000,0
|
|
20230705,155700,721343000,508000,508000,508000,508000,0
|
|
20230705,155600,721343000,508000,508000,508000,508000,0
|
|
20230705,155500,721343000,508000,508000,508000,508000,0
|
|
20230705,155400,721343000,508000,508000,508000,508000,0
|
|
20230705,155300,721343000,508000,508000,508000,508000,0
|
|
20230705,155200,721343000,508000,508000,508000,508000,0
|
|
20230705,155100,721343000,508000,508000,508000,508000,0
|
|
20230705,155000,721343000,508000,508000,508000,508000,0
|
|
20230705,154900,721343000,508000,508000,508000,508000,0
|
|
20230705,154800,721343000,508000,508000,508000,508000,0
|
|
20230705,154700,721343000,508000,508000,508000,508000,0
|
|
20230705,154600,721343000,508000,508000,508000,508000,0
|
|
20230705,154500,721343000,508000,508000,508000,508000,0
|
|
20230705,154400,721343000,508000,508000,508000,508000,0
|
|
20230705,154300,721343000,508000,508000,508000,508000,0
|
|
20230705,154200,721343000,508000,508000,508000,508000,0
|
|
20230705,154100,721343000,508000,508000,508000,508000,0
|
|
20230705,154000,721343000,508000,508000,508000,508000,25
|
|
20230705,153900,721343000,508000,508000,508000,508000,0
|
|
20230705,153800,721343000,508000,508000,508000,508000,0
|
|
20230705,153700,721343000,508000,508000,508000,508000,0
|
|
20230705,153600,721343000,508000,508000,508000,508000,0
|
|
20230705,153500,721343000,508000,508000,508000,508000,0
|
|
20230705,153400,721343000,508000,508000,508000,508000,0
|
|
20230705,153300,721343000,508000,508000,508000,508000,0
|
|
20230705,153200,721343000,508000,508000,508000,508000,0
|
|
20230705,153100,721343000,508000,508000,508000,508000,0
|
|
20230705,153000,721343000,508000,508000,508000,508000,25
|
|
20230705,152900,708643000,506000,506000,506000,506000,0
|
|
20230705,152800,708643000,506000,506000,506000,506000,0
|
|
20230705,152700,708643000,506000,506000,506000,506000,0
|
|
20230705,152600,708643000,506000,506000,506000,506000,0
|
|
20230705,152500,708643000,506000,506000,506000,506000,0
|
|
20230705,152400,708643000,506000,506000,506000,506000,0
|
|
20230705,152300,708643000,506000,506000,506000,506000,0
|
|
20230705,152200,708643000,506000,506000,506000,506000,0
|
|
20230705,152100,708643000,506000,506000,506000,506000,0
|
|
20230705,152000,708643000,506000,506000,506000,506000,0
|
|
20230705,151900,708643000,506000,505000,506000,505000,2
|
|
20230705,151800,707632000,505000,505000,505000,505000,0
|
|
20230705,151700,707632000,505000,505000,505000,505000,0
|
|
20230705,151600,707632000,505000,505000,505000,505000,0
|
|
20230705,151500,707632000,505000,505000,505000,505000,1
|
|
20230705,151400,707127000,505000,505000,505000,505000,0
|
|
20230705,151300,707127000,505000,505000,505000,505000,0
|
|
20230705,151200,707127000,505000,505000,505000,505000,0
|
|
20230705,151100,707127000,505000,505000,505000,505000,0
|
|
20230705,151000,707127000,505000,505000,505000,505000,1
|
|
20230705,150900,706622000,507000,507000,507000,507000,0
|
|
20230705,150800,706622000,507000,507000,507000,507000,0
|
|
20230705,150700,706622000,507000,507000,507000,507000,0
|
|
20230705,150600,706622000,507000,507000,507000,507000,0
|
|
20230705,150500,706622000,507000,507000,507000,507000,0
|
|
20230705,150400,706622000,507000,507000,507000,507000,2
|
|
20230705,150300,705608000,507000,507000,507000,507000,12
|
|
20230705,150200,699524000,506000,506000,506000,506000,0
|
|
20230705,150100,699524000,506000,506000,506000,506000,6
|
|
20230705,150000,696488000,506000,506000,506000,506000,0
|
|
20230705,145900,696488000,506000,506000,506000,506000,0
|
|
20230705,145800,696488000,506000,506000,506000,506000,0
|
|
20230705,145700,696488000,506000,506000,506000,506000,0
|
|
20230705,145600,696488000,506000,506000,506000,506000,4
|
|
20230705,145500,694464000,504000,504000,504000,504000,0
|
|
20230705,145400,694464000,504000,504000,504000,504000,0
|
|
20230705,145300,694464000,504000,504000,504000,504000,0
|
|
20230705,145200,694464000,504000,504000,504000,504000,0
|
|
20230705,145100,694464000,504000,504000,504000,504000,0
|
|
20230705,145000,694464000,504000,504000,504000,504000,3
|
|
20230705,144900,692952000,503000,503000,503000,503000,23
|
|
20230705,144800,681383000,504000,504000,504000,504000,1
|
|
20230705,144700,680879000,504000,504000,504000,504000,1
|
|
20230705,144600,680375000,504000,504000,504000,504000,0
|
|
20230705,144500,680375000,504000,504000,504000,504000,0
|
|
20230705,144400,680375000,504000,505000,505000,504000,58
|
|
20230705,144300,651135000,505000,505000,505000,505000,0
|
|
20230705,144200,651135000,505000,505000,505000,505000,0
|
|
20230705,144100,651135000,505000,505000,505000,505000,0
|
|
20230705,144000,651135000,505000,505000,505000,505000,0
|
|
20230705,143900,651135000,505000,505000,505000,505000,0
|
|
20230705,143800,651135000,505000,505000,505000,505000,0
|
|
20230705,143700,651135000,505000,505000,505000,505000,0
|
|
20230705,143600,651135000,505000,505000,505000,505000,0
|
|
20230705,143500,651135000,505000,505000,505000,505000,0
|
|
20230705,143400,651135000,505000,505000,505000,505000,0
|
|
20230705,143300,651135000,505000,505000,505000,505000,0
|
|
20230705,143200,651135000,505000,505000,505000,505000,26
|
|
20230705,143100,638005000,505000,505000,505000,505000,38
|
|
20230705,143000,618815000,505000,507000,507000,505000,132
|
|
20230705,142900,552100000,506000,506000,506000,506000,0
|
|
20230705,142800,552100000,506000,506000,506000,506000,0
|
|
20230705,142700,552100000,506000,506000,506000,506000,0
|
|
20230705,142600,552100000,506000,506000,506000,506000,0
|
|
20230705,142500,552100000,506000,506000,506000,506000,0
|
|
20230705,142400,552100000,506000,506000,506000,506000,0
|
|
20230705,142300,552100000,506000,506000,506000,506000,0
|
|
20230705,142200,552100000,506000,506000,506000,506000,0
|
|
20230705,142100,552100000,506000,506000,506000,506000,0
|
|
20230705,142000,552100000,506000,507000,507000,506000,3
|
|
20230705,141900,550580000,507000,507000,507000,507000,2
|
|
20230705,141800,549566000,508000,508000,508000,508000,0
|
|
20230705,141700,549566000,508000,508000,508000,508000,4
|
|
20230705,141600,547534000,508000,508000,508000,508000,0
|
|
20230705,141500,547534000,508000,508000,508000,508000,0
|
|
20230705,141400,547534000,508000,508000,508000,508000,0
|
|
20230705,141300,547534000,508000,508000,508000,508000,1
|
|
20230705,141200,547026000,509000,509000,509000,509000,0
|
|
20230705,141100,547026000,509000,509000,509000,509000,0
|
|
20230705,141000,547026000,509000,509000,509000,509000,0
|
|
20230705,140900,547026000,509000,509000,509000,509000,0
|
|
20230705,140800,547026000,509000,509000,509000,509000,0
|
|
20230705,140700,547026000,509000,509000,509000,509000,0
|
|
20230705,140600,547026000,509000,509000,509000,509000,0
|
|
20230705,140500,547026000,509000,509000,509000,509000,0
|
|
20230705,140400,547026000,509000,509000,509000,509000,0
|
|
20230705,140300,547026000,509000,509000,509000,509000,0
|
|
20230705,140200,547026000,509000,509000,509000,509000,1
|
|
20230705,140100,546517000,508000,508000,508000,508000,0
|
|
20230705,140000,546517000,508000,508000,508000,508000,3
|
|
20230705,135900,544993000,507000,507000,507000,507000,1
|
|
20230705,135800,544486000,506000,506000,506000,506000,0
|
|
20230705,135700,544486000,506000,506000,506000,506000,7
|
|
20230705,135600,540944000,506000,506000,506000,506000,0
|
|
20230705,135500,540944000,506000,506000,506000,506000,8
|
|
20230705,135400,536896000,507000,507000,507000,507000,32
|
|
20230705,135300,520672000,508000,508000,508000,508000,0
|
|
20230705,135200,520672000,508000,508000,508000,508000,22
|
|
20230705,135100,509496000,508000,508000,508000,508000,1
|
|
20230705,135000,508988000,509000,509000,509000,509000,0
|
|
20230705,134900,508988000,509000,509000,509000,509000,0
|
|
20230705,134800,508988000,509000,509000,509000,509000,1
|
|
20230705,134700,508479000,508000,508000,508000,508000,0
|
|
20230705,134600,508479000,508000,508000,508000,508000,3
|
|
20230705,134500,506955000,509000,509000,509000,509000,1
|
|
20230705,134400,506446000,508000,508000,508000,508000,0
|
|
20230705,134300,506446000,508000,508000,508000,508000,0
|
|
20230705,134200,506446000,508000,508000,508000,508000,0
|
|
20230705,134100,506446000,508000,508000,508000,508000,0
|
|
20230705,134000,506446000,508000,508000,508000,508000,0
|
|
20230705,133900,506446000,508000,508000,508000,508000,0
|
|
20230705,133800,506446000,508000,508000,508000,508000,0
|
|
20230705,133700,506446000,508000,508000,508000,508000,0
|
|
20230705,133600,506446000,508000,508000,508000,508000,2
|
|
20230705,133500,505430000,508000,508000,508000,508000,0
|
|
20230705,133400,505430000,508000,508000,508000,508000,7
|
|
20230705,133300,501874000,508000,508000,508000,508000,0
|
|
20230705,133200,501874000,508000,508000,508000,508000,0
|
|
20230705,133100,501874000,508000,508000,508000,508000,0
|
|
20230705,133000,501874000,508000,508000,508000,508000,0
|
|
20230705,132900,501874000,508000,508000,508000,508000,0
|
|
20230705,132800,501874000,508000,508000,508000,508000,0
|
|
20230705,132700,501874000,508000,508000,508000,508000,0
|
|
20230705,132600,501874000,508000,508000,508000,508000,0
|
|
20230705,132500,501874000,508000,508000,508000,508000,0
|
|
20230705,132400,501874000,508000,508000,508000,508000,0
|
|
20230705,132300,501874000,508000,508000,508000,508000,0
|
|
20230705,132200,501874000,508000,508000,508000,508000,0
|
|
20230705,132100,501874000,508000,508000,508000,508000,0
|
|
20230705,132000,501874000,508000,508000,508000,508000,0
|
|
20230705,131900,501874000,508000,509000,509000,508000,2
|
|
20230705,131800,500857000,509000,509000,509000,509000,0
|
|
20230705,131700,500857000,509000,509000,509000,509000,0
|
|
20230705,131600,500857000,509000,509000,509000,509000,0
|
|
20230705,131500,500857000,509000,508000,509000,508000,6
|
|
20230705,131400,497804000,508000,509000,509000,508000,35
|
|
20230705,131300,480010000,509000,509000,509000,509000,3
|
|
20230705,131200,478483000,510000,510000,510000,510000,0
|
|
20230705,131100,478483000,510000,510000,510000,510000,0
|
|
20230705,131000,478483000,510000,510000,510000,510000,0
|
|
20230705,130900,478483000,510000,510000,510000,510000,2
|
|
20230705,130800,477463000,510000,510000,510000,510000,0
|
|
20230705,130700,477463000,510000,510000,510000,510000,0
|
|
20230705,130600,477463000,510000,510000,510000,510000,0
|
|
20230705,130500,477463000,510000,510000,510000,510000,0
|
|
20230705,130400,477463000,510000,510000,510000,510000,0
|
|
20230705,130300,477463000,510000,510000,510000,510000,0
|
|
20230705,130200,477463000,510000,510000,510000,510000,0
|
|
20230705,130100,477463000,510000,510000,510000,510000,0
|
|
20230705,130000,477463000,510000,510000,510000,510000,1
|
|
20230705,125900,476953000,510000,510000,510000,510000,0
|
|
20230705,125800,476953000,510000,510000,510000,510000,0
|
|
20230705,125700,476953000,510000,510000,510000,510000,0
|
|
20230705,125600,476953000,510000,510000,510000,510000,0
|
|
20230705,125500,476953000,510000,510000,510000,510000,0
|
|
20230705,125400,476953000,510000,510000,510000,510000,0
|
|
20230705,125300,476953000,510000,510000,510000,510000,0
|
|
20230705,125200,476953000,510000,510000,510000,510000,0
|
|
20230705,125100,476953000,510000,510000,510000,510000,0
|
|
20230705,125000,476953000,510000,510000,510000,510000,0
|
|
20230705,124900,476953000,510000,510000,510000,510000,0
|
|
20230705,124800,476953000,510000,510000,510000,510000,0
|
|
20230705,124700,476953000,510000,510000,510000,510000,1
|
|
20230705,124600,476443000,509000,509000,509000,509000,0
|
|
20230705,124500,476443000,509000,509000,509000,509000,0
|
|
20230705,124400,476443000,509000,509000,509000,509000,0
|
|
20230705,124300,476443000,509000,509000,509000,509000,1
|
|
20230705,124200,475934000,509000,509000,509000,509000,0
|
|
20230705,124100,475934000,509000,509000,509000,509000,0
|
|
20230705,124000,475934000,509000,509000,509000,509000,0
|
|
20230705,123900,475934000,509000,509000,509000,509000,0
|
|
20230705,123800,475934000,509000,509000,509000,509000,0
|
|
20230705,123700,475934000,509000,509000,509000,509000,0
|
|
20230705,123600,475934000,509000,509000,509000,509000,0
|
|
20230705,123500,475934000,509000,509000,509000,509000,0
|
|
20230705,123400,475934000,509000,509000,509000,509000,0
|
|
20230705,123300,475934000,509000,509000,509000,509000,0
|
|
20230705,123200,475934000,509000,509000,509000,509000,0
|
|
20230705,123100,475934000,509000,509000,509000,509000,0
|
|
20230705,123000,475934000,509000,509000,509000,509000,0
|
|
20230705,122900,475934000,509000,509000,509000,509000,0
|
|
20230705,122800,475934000,509000,509000,509000,509000,18
|
|
20230705,122700,466772000,510000,510000,510000,510000,0
|
|
20230705,122600,466772000,510000,510000,510000,510000,0
|
|
20230705,122500,466772000,510000,510000,510000,510000,0
|
|
20230705,122400,466772000,510000,510000,510000,510000,0
|
|
20230705,122300,466772000,510000,510000,510000,510000,0
|
|
20230705,122200,466772000,510000,510000,510000,510000,0
|
|
20230705,122100,466772000,510000,510000,510000,510000,0
|
|
20230705,122000,466772000,510000,510000,510000,510000,0
|
|
20230705,121900,466772000,510000,510000,510000,510000,1
|
|
20230705,121800,466262000,510000,510000,510000,510000,0
|
|
20230705,121700,466262000,510000,510000,510000,510000,0
|
|
20230705,121600,466262000,510000,510000,510000,510000,0
|
|
20230705,121500,466262000,510000,510000,510000,510000,0
|
|
20230705,121400,466262000,510000,510000,510000,510000,0
|
|
20230705,121300,466262000,510000,510000,510000,510000,0
|
|
20230705,121200,466262000,510000,510000,510000,510000,0
|
|
20230705,121100,466262000,510000,510000,510000,510000,0
|
|
20230705,121000,466262000,510000,510000,510000,510000,0
|
|
20230705,120900,466262000,510000,510000,510000,510000,0
|
|
20230705,120800,466262000,510000,510000,510000,510000,1
|
|
20230705,120700,465752000,510000,510000,510000,510000,0
|
|
20230705,120600,465752000,510000,510000,510000,510000,1
|
|
20230705,120500,465242000,511000,511000,511000,511000,0
|
|
20230705,120400,465242000,511000,511000,511000,511000,0
|
|
20230705,120300,465242000,511000,511000,511000,511000,0
|
|
20230705,120200,465242000,511000,511000,511000,511000,0
|
|
20230705,120100,465242000,511000,511000,511000,511000,1
|
|
20230705,120000,464731000,511000,512000,512000,510000,14
|
|
20230705,115900,457568000,512000,512000,512000,512000,2
|
|
20230705,115800,456544000,512000,512000,512000,512000,0
|
|
20230705,115700,456544000,512000,512000,512000,512000,0
|
|
20230705,115600,456544000,512000,512000,512000,512000,0
|
|
20230705,115500,456544000,512000,512000,512000,512000,0
|
|
20230705,115400,456544000,512000,512000,512000,512000,0
|
|
20230705,115300,456544000,512000,512000,512000,512000,0
|
|
20230705,115200,456544000,512000,512000,512000,512000,0
|
|
20230705,115100,456544000,512000,512000,512000,512000,0
|
|
20230705,115000,456544000,512000,512000,512000,512000,0
|
|
20230705,114900,456544000,512000,511000,512000,511000,3
|
|
20230705,114800,455010000,511000,511000,511000,511000,0
|
|
20230705,114700,455010000,511000,511000,511000,511000,0
|
|
20230705,114600,455010000,511000,511000,511000,511000,0
|
|
20230705,114500,455010000,511000,511000,511000,511000,0
|
|
20230705,114400,455010000,511000,511000,511000,511000,0
|
|
20230705,114300,455010000,511000,511000,511000,511000,0
|
|
20230705,114200,455010000,511000,511000,511000,511000,0
|
|
20230705,114100,455010000,511000,511000,511000,511000,0
|
|
20230705,114000,455010000,511000,510000,511000,510000,12
|
|
20230705,113900,448888000,513000,513000,513000,513000,0
|
|
20230705,113800,448888000,513000,513000,513000,513000,0
|
|
20230705,113700,448888000,513000,513000,513000,513000,0
|
|
20230705,113600,448888000,513000,513000,513000,513000,0
|
|
20230705,113500,448888000,513000,513000,513000,513000,0
|
|
20230705,113400,448888000,513000,513000,513000,513000,0
|
|
20230705,113300,448888000,513000,513000,513000,513000,1
|
|
20230705,113200,448375000,511000,511000,511000,511000,0
|
|
20230705,113100,448375000,511000,511000,511000,511000,0
|
|
20230705,113000,448375000,511000,511000,511000,511000,0
|
|
20230705,112900,448375000,511000,511000,511000,511000,6
|
|
20230705,112800,445309000,511000,511000,511000,511000,0
|
|
20230705,112700,445309000,511000,511000,511000,511000,1
|
|
20230705,112600,444798000,514000,514000,514000,514000,0
|
|
20230705,112500,444798000,514000,514000,514000,514000,0
|
|
20230705,112400,444798000,514000,514000,514000,514000,1
|
|
20230705,112300,444284000,511000,511000,511000,511000,0
|
|
20230705,112200,444284000,511000,511000,511000,511000,0
|
|
20230705,112100,444284000,511000,511000,511000,511000,0
|
|
20230705,112000,444284000,511000,511000,511000,511000,2
|
|
20230705,111900,443262000,514000,514000,514000,514000,0
|
|
20230705,111800,443262000,514000,514000,514000,514000,0
|
|
20230705,111700,443262000,514000,514000,514000,514000,0
|
|
20230705,111600,443262000,514000,514000,514000,514000,0
|
|
20230705,111500,443262000,514000,514000,514000,514000,1
|
|
20230705,111400,442748000,514000,514000,514000,514000,0
|
|
20230705,111300,442748000,514000,514000,514000,514000,0
|
|
20230705,111200,442748000,514000,514000,514000,514000,0
|
|
20230705,111100,442748000,514000,514000,514000,514000,0
|
|
20230705,111000,442748000,514000,514000,514000,514000,0
|
|
20230705,110900,442748000,514000,514000,514000,514000,0
|
|
20230705,110800,442748000,514000,514000,514000,514000,0
|
|
20230705,110700,442748000,514000,514000,514000,514000,2
|
|
20230705,110600,441720000,515000,515000,515000,515000,1
|
|
20230705,110500,441205000,511000,511000,511000,511000,0
|
|
20230705,110400,441205000,511000,511000,511000,511000,0
|
|
20230705,110300,441205000,511000,511000,511000,511000,0
|
|
20230705,110200,441205000,511000,511000,511000,511000,1
|
|
20230705,110100,440694000,512000,512000,512000,512000,0
|
|
20230705,110000,440694000,512000,514000,514000,512000,7
|
|
20230705,105900,437108000,514000,515000,515000,514000,176
|
|
20230705,105800,346573000,516000,516000,516000,516000,0
|
|
20230705,105700,346573000,516000,516000,516000,516000,1
|
|
20230705,105600,346057000,515000,515000,515000,515000,3
|
|
20230705,105500,344512000,516000,516000,516000,516000,9
|
|
20230705,105400,339868000,516000,516000,516000,516000,3
|
|
20230705,105300,338320000,516000,516000,516000,516000,37
|
|
20230705,105200,319228000,517000,517000,517000,517000,0
|
|
20230705,105100,319228000,517000,517000,517000,517000,0
|
|
20230705,105000,319228000,517000,517000,517000,517000,0
|
|
20230705,104900,319228000,517000,517000,517000,517000,0
|
|
20230705,104800,319228000,517000,517000,517000,517000,1
|
|
20230705,104700,318711000,518000,518000,518000,518000,0
|
|
20230705,104600,318711000,518000,518000,518000,518000,1
|
|
20230705,104500,318193000,518000,518000,518000,518000,88
|
|
20230705,104400,272609000,518000,518000,518000,518000,12
|
|
20230705,104300,266393000,519000,519000,519000,519000,0
|
|
20230705,104200,266393000,519000,519000,519000,519000,0
|
|
20230705,104100,266393000,519000,519000,519000,519000,0
|
|
20230705,104000,266393000,519000,520000,520000,519000,11
|
|
20230705,103900,260675000,521000,518000,521000,518000,56
|
|
20230705,103800,231560000,518000,516000,518000,516000,22
|
|
20230705,103700,220176000,516000,515000,516000,515000,28
|
|
20230705,103600,205731000,515000,515000,515000,515000,5
|
|
20230705,103500,203156000,515000,515000,515000,515000,2
|
|
20230705,103400,202126000,515000,515000,515000,514000,6
|
|
20230705,103300,199038000,516000,515000,516000,515000,21
|
|
20230705,103200,188207000,514000,511000,515000,511000,73
|
|
20230705,103100,150831000,511000,510000,511000,510000,88
|
|
20230705,103000,105949000,509000,509000,509000,509000,1
|
|
20230705,102900,105440000,510000,510000,510000,510000,1
|
|
20230705,102800,104930000,510000,510000,510000,510000,0
|
|
20230705,102700,104930000,510000,510000,510000,510000,0
|
|
20230705,102600,104930000,510000,510000,510000,510000,0
|
|
20230705,102500,104930000,510000,510000,510000,510000,0
|
|
20230705,102400,104930000,510000,510000,510000,510000,0
|
|
20230705,102300,104930000,510000,510000,510000,510000,0
|
|
20230705,102200,104930000,510000,510000,510000,510000,0
|
|
20230705,102100,104930000,510000,510000,510000,510000,0
|
|
20230705,102000,104930000,510000,510000,510000,510000,1
|
|
20230705,101900,104420000,510000,510000,510000,510000,0
|
|
20230705,101800,104420000,510000,510000,510000,510000,0
|
|
20230705,101700,104420000,510000,510000,510000,510000,0
|
|
20230705,101600,104420000,510000,510000,510000,510000,0
|
|
20230705,101500,104420000,510000,510000,510000,510000,0
|
|
20230705,101400,104420000,510000,510000,510000,510000,0
|
|
20230705,101300,104420000,510000,510000,510000,510000,0
|
|
20230705,101200,104420000,510000,510000,510000,510000,0
|
|
20230705,101100,104420000,510000,509000,510000,509000,3
|
|
20230705,101000,102891000,509000,509000,509000,509000,0
|
|
20230705,100900,102891000,509000,509000,509000,509000,0
|
|
20230705,100800,102891000,509000,509000,509000,509000,1
|
|
20230705,100700,102382000,508000,509000,509000,508000,12
|
|
20230705,100600,96275000,509000,509000,509000,509000,2
|
|
20230705,100500,95257000,509000,509000,509000,509000,1
|
|
20230705,100400,94748000,509000,509000,509000,509000,1
|
|
20230705,100300,94239000,508000,508000,508000,508000,0
|
|
20230705,100200,94239000,508000,508000,508000,508000,0
|
|
20230705,100100,94239000,508000,508000,508000,508000,0
|
|
20230705,100000,94239000,508000,508000,508000,508000,0
|
|
20230705,095900,94239000,508000,508000,508000,508000,0
|
|
20230705,095800,94239000,508000,508000,508000,508000,7
|
|
20230705,095700,90683000,509000,509000,509000,509000,0
|
|
20230705,095600,90683000,509000,509000,509000,509000,0
|
|
20230705,095500,90683000,509000,509000,509000,509000,1
|
|
20230705,095400,90174000,508000,508000,508000,508000,0
|
|
20230705,095300,90174000,508000,508000,508000,508000,10
|
|
20230705,095200,85094000,508000,508000,508000,508000,1
|
|
20230705,095100,84586000,508000,508000,508000,508000,1
|
|
20230705,095000,84078000,507000,507000,507000,507000,3
|
|
20230705,094900,82557000,508000,508000,508000,508000,5
|
|
20230705,094800,80017000,509000,509000,509000,509000,0
|
|
20230705,094700,80017000,509000,509000,509000,509000,0
|
|
20230705,094600,80017000,509000,509000,509000,509000,1
|
|
20230705,094500,79508000,509000,509000,509000,509000,0
|
|
20230705,094400,79508000,509000,509000,509000,509000,3
|
|
20230705,094300,77981000,509000,509000,509000,509000,0
|
|
20230705,094200,77981000,509000,509000,509000,509000,0
|
|
20230705,094100,77981000,509000,509000,509000,509000,0
|
|
20230705,094000,77981000,509000,509000,509000,509000,0
|
|
20230705,093900,77981000,509000,509000,509000,509000,0
|
|
20230705,093800,77981000,509000,509000,509000,509000,0
|
|
20230705,093700,77981000,509000,509000,509000,509000,1
|
|
20230705,093600,77472000,509000,509000,509000,509000,0
|
|
20230705,093500,77472000,509000,509000,509000,509000,0
|
|
20230705,093400,77472000,509000,509000,509000,509000,0
|
|
20230705,093300,77472000,509000,509000,509000,509000,2
|
|
20230705,093200,76454000,509000,509000,509000,509000,4
|
|
20230705,093100,74418000,509000,509000,509000,509000,0
|
|
20230705,093000,74418000,509000,509000,509000,509000,1
|
|
20230705,092900,73909000,510000,510000,510000,510000,0
|
|
20230705,092800,73909000,510000,510000,510000,510000,1
|
|
20230705,092700,73399000,509000,509000,509000,509000,2
|
|
20230705,092600,72381000,509000,509000,509000,509000,0
|
|
20230705,092500,72381000,509000,509000,509000,509000,0
|
|
20230705,092400,72381000,509000,510000,510000,509000,2
|
|
20230705,092300,71362000,510000,510000,510000,510000,21
|
|
20230705,092200,60652000,511000,511000,511000,511000,0
|
|
20230705,092100,60652000,511000,511000,511000,511000,0
|
|
20230705,092000,60652000,511000,511000,511000,511000,0
|
|
20230705,091900,60652000,511000,511000,511000,511000,1
|
|
20230705,091800,60141000,510000,510000,510000,510000,0
|
|
20230705,091700,60141000,510000,510000,510000,510000,2
|
|
20230705,091600,59121000,510000,510000,510000,510000,0
|
|
20230705,091500,59121000,510000,510000,510000,510000,6
|
|
20230705,091400,56061000,510000,510000,510000,510000,0
|
|
20230705,091300,56061000,510000,510000,510000,510000,0
|
|
20230705,091200,56061000,510000,510000,510000,510000,0
|
|
20230705,091100,56061000,510000,510000,510000,510000,0
|
|
20230705,091000,56061000,510000,510000,510000,510000,2
|
|
20230705,090900,55041000,510000,510000,510000,510000,0
|
|
20230705,090800,55041000,510000,509000,510000,509000,16
|
|
20230705,090700,46891000,508000,508000,508000,508000,0
|
|
20230705,090600,46891000,508000,508000,508000,508000,2
|
|
20230705,090500,45875000,508000,508000,508000,508000,2
|
|
20230705,090400,44859000,507000,507000,507000,507000,6
|
|
20230705,090300,41817000,507000,507000,507000,507000,2
|
|
20230705,090200,40803000,507000,503000,507000,503000,3
|
|
20230705,090100,39290000,503000,505000,505000,503000,38
|
|
20230705,090000,20148000,505000,503000,505000,503000,40
|