583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184000,580654000,502000,502000,502000,502000,24
|
|
20230710,183900,580654000,502000,502000,502000,502000,0
|
|
20230710,183800,580654000,502000,502000,502000,502000,0
|
|
20230710,183700,580654000,502000,502000,502000,502000,0
|
|
20230710,183600,580654000,502000,502000,502000,502000,0
|
|
20230710,183500,580654000,502000,502000,502000,502000,0
|
|
20230710,183400,580654000,502000,502000,502000,502000,0
|
|
20230710,183300,580654000,502000,502000,502000,502000,0
|
|
20230710,183200,580654000,502000,502000,502000,502000,0
|
|
20230710,183100,580654000,502000,502000,502000,502000,0
|
|
20230710,183000,580654000,502000,502000,502000,502000,0
|
|
20230710,182900,580654000,502000,502000,502000,502000,0
|
|
20230710,182800,580654000,502000,502000,502000,502000,0
|
|
20230710,182700,580654000,502000,502000,502000,502000,0
|
|
20230710,182600,580654000,502000,502000,502000,502000,0
|
|
20230710,182500,580654000,502000,502000,502000,502000,0
|
|
20230710,182400,580654000,502000,502000,502000,502000,0
|
|
20230710,182300,580654000,502000,502000,502000,502000,0
|
|
20230710,182200,580654000,502000,502000,502000,502000,0
|
|
20230710,182100,580654000,502000,502000,502000,502000,0
|
|
20230710,182000,580654000,502000,502000,502000,502000,0
|
|
20230710,181900,580654000,502000,502000,502000,502000,0
|
|
20230710,181800,580654000,502000,502000,502000,502000,0
|
|
20230710,181700,580654000,502000,502000,502000,502000,0
|
|
20230710,181600,580654000,502000,502000,502000,502000,0
|
|
20230710,181500,580654000,502000,502000,502000,502000,0
|
|
20230710,181400,580654000,502000,502000,502000,502000,0
|
|
20230710,181300,580654000,502000,502000,502000,502000,0
|
|
20230710,181200,580654000,502000,502000,502000,502000,0
|
|
20230710,181100,580654000,502000,502000,502000,502000,0
|
|
20230710,181000,580654000,502000,502000,502000,502000,24
|
|
20230710,180900,580654000,502000,502000,502000,502000,0
|
|
20230710,180800,580654000,502000,502000,502000,502000,0
|
|
20230710,180700,580654000,502000,502000,502000,502000,0
|
|
20230710,180600,580654000,502000,502000,502000,502000,0
|
|
20230710,180500,580654000,502000,502000,502000,502000,0
|
|
20230710,180400,580654000,502000,502000,502000,502000,0
|
|
20230710,180300,580654000,502000,502000,502000,502000,0
|
|
20230710,180200,580654000,502000,502000,502000,502000,0
|
|
20230710,180100,580654000,502000,502000,502000,502000,0
|
|
20230710,180000,580654000,502000,502000,502000,502000,0
|
|
20230710,175900,580654000,502000,502000,502000,502000,0
|
|
20230710,175800,580654000,502000,502000,502000,502000,0
|
|
20230710,175700,580654000,502000,502000,502000,502000,0
|
|
20230710,175600,580654000,502000,502000,502000,502000,0
|
|
20230710,175500,580654000,502000,502000,502000,502000,0
|
|
20230710,175400,580654000,502000,502000,502000,502000,0
|
|
20230710,175300,580654000,502000,502000,502000,502000,0
|
|
20230710,175200,580654000,502000,502000,502000,502000,0
|
|
20230710,175100,580654000,502000,502000,502000,502000,0
|
|
20230710,175000,580654000,502000,502000,502000,502000,0
|
|
20230710,174900,580654000,502000,502000,502000,502000,0
|
|
20230710,174800,580654000,502000,502000,502000,502000,0
|
|
20230710,174700,580654000,502000,502000,502000,502000,0
|
|
20230710,174600,580654000,502000,502000,502000,502000,0
|
|
20230710,174500,580654000,502000,502000,502000,502000,0
|
|
20230710,174400,580654000,502000,502000,502000,502000,0
|
|
20230710,174300,580654000,502000,502000,502000,502000,0
|
|
20230710,174200,580654000,502000,502000,502000,502000,0
|
|
20230710,174100,580654000,502000,502000,502000,502000,0
|
|
20230710,174000,580654000,502000,502000,502000,502000,24
|
|
20230710,173900,580654000,502000,502000,502000,502000,0
|
|
20230710,173800,580654000,502000,502000,502000,502000,0
|
|
20230710,173700,580654000,502000,502000,502000,502000,0
|
|
20230710,173600,580654000,502000,502000,502000,502000,0
|
|
20230710,173500,580654000,502000,502000,502000,502000,0
|
|
20230710,173400,580654000,502000,502000,502000,502000,0
|
|
20230710,173300,580654000,502000,502000,502000,502000,0
|
|
20230710,173200,580654000,502000,502000,502000,502000,0
|
|
20230710,173100,580654000,502000,502000,502000,502000,0
|
|
20230710,173000,580654000,502000,502000,502000,502000,0
|
|
20230710,172900,580654000,502000,502000,502000,502000,0
|
|
20230710,172800,580654000,502000,502000,502000,502000,0
|
|
20230710,172700,580654000,502000,502000,502000,502000,0
|
|
20230710,172600,580654000,502000,502000,502000,502000,0
|
|
20230710,172500,580654000,502000,502000,502000,502000,0
|
|
20230710,172400,580654000,502000,502000,502000,502000,0
|
|
20230710,172300,580654000,502000,502000,502000,502000,0
|
|
20230710,172200,580654000,502000,502000,502000,502000,0
|
|
20230710,172100,580654000,502000,502000,502000,502000,0
|
|
20230710,172000,580654000,502000,502000,502000,502000,0
|
|
20230710,171900,580654000,502000,502000,502000,502000,0
|
|
20230710,171800,580654000,502000,502000,502000,502000,0
|
|
20230710,171700,580654000,502000,502000,502000,502000,0
|
|
20230710,171600,580654000,502000,502000,502000,502000,0
|
|
20230710,171500,580654000,502000,502000,502000,502000,0
|
|
20230710,171400,580654000,502000,502000,502000,502000,0
|
|
20230710,171300,580654000,502000,502000,502000,502000,0
|
|
20230710,171200,580654000,502000,502000,502000,502000,0
|
|
20230710,171100,580654000,502000,502000,502000,502000,0
|
|
20230710,171000,580654000,502000,502000,502000,502000,24
|
|
20230710,170900,580654000,502000,502000,502000,502000,0
|
|
20230710,170800,580654000,502000,502000,502000,502000,0
|
|
20230710,170700,580654000,502000,502000,502000,502000,0
|
|
20230710,170600,580654000,502000,502000,502000,502000,0
|
|
20230710,170500,580654000,502000,502000,502000,502000,0
|
|
20230710,170400,580654000,502000,502000,502000,502000,0
|
|
20230710,170300,580654000,502000,502000,502000,502000,0
|
|
20230710,170200,580654000,502000,502000,502000,502000,0
|
|
20230710,170100,580654000,502000,502000,502000,502000,0
|
|
20230710,170000,580654000,502000,502000,502000,502000,0
|
|
20230710,165900,580654000,502000,502000,502000,502000,0
|
|
20230710,165800,580654000,502000,502000,502000,502000,0
|
|
20230710,165700,580654000,502000,502000,502000,502000,0
|
|
20230710,165600,580654000,502000,502000,502000,502000,0
|
|
20230710,165500,580654000,502000,502000,502000,502000,0
|
|
20230710,165400,580654000,502000,502000,502000,502000,0
|
|
20230710,165300,580654000,502000,502000,502000,502000,0
|
|
20230710,165200,580654000,502000,502000,502000,502000,0
|
|
20230710,165100,580654000,502000,502000,502000,502000,0
|
|
20230710,165000,580654000,502000,502000,502000,502000,0
|
|
20230710,164900,580654000,502000,502000,502000,502000,0
|
|
20230710,164800,580654000,502000,502000,502000,502000,0
|
|
20230710,164700,580654000,502000,502000,502000,502000,0
|
|
20230710,164600,580654000,502000,502000,502000,502000,0
|
|
20230710,164500,580654000,502000,502000,502000,502000,0
|
|
20230710,164400,580654000,502000,502000,502000,502000,0
|
|
20230710,164300,580654000,502000,502000,502000,502000,0
|
|
20230710,164200,580654000,502000,502000,502000,502000,0
|
|
20230710,164100,580654000,502000,502000,502000,502000,0
|
|
20230710,164000,580654000,502000,502000,502000,502000,24
|
|
20230710,163900,580654000,502000,502000,502000,502000,0
|
|
20230710,163800,580654000,502000,502000,502000,502000,0
|
|
20230710,163700,580654000,502000,502000,502000,502000,0
|
|
20230710,163600,580654000,502000,502000,502000,502000,0
|
|
20230710,163500,580654000,502000,502000,502000,502000,0
|
|
20230710,163400,580654000,502000,502000,502000,502000,0
|
|
20230710,163300,580654000,502000,502000,502000,502000,0
|
|
20230710,163200,580654000,502000,502000,502000,502000,0
|
|
20230710,163100,580654000,502000,502000,502000,502000,0
|
|
20230710,163000,580654000,502000,502000,502000,502000,0
|
|
20230710,162900,580654000,502000,502000,502000,502000,0
|
|
20230710,162800,580654000,502000,502000,502000,502000,0
|
|
20230710,162700,580654000,502000,502000,502000,502000,0
|
|
20230710,162600,580654000,502000,502000,502000,502000,0
|
|
20230710,162500,580654000,502000,502000,502000,502000,0
|
|
20230710,162400,580654000,502000,502000,502000,502000,0
|
|
20230710,162300,580654000,502000,502000,502000,502000,0
|
|
20230710,162200,580654000,502000,502000,502000,502000,0
|
|
20230710,162100,580654000,502000,502000,502000,502000,0
|
|
20230710,162000,580654000,502000,502000,502000,502000,0
|
|
20230710,161900,580654000,502000,502000,502000,502000,0
|
|
20230710,161800,580654000,502000,502000,502000,502000,0
|
|
20230710,161700,580654000,502000,502000,502000,502000,0
|
|
20230710,161600,580654000,502000,502000,502000,502000,0
|
|
20230710,161500,580654000,502000,502000,502000,502000,0
|
|
20230710,161400,580654000,502000,502000,502000,502000,0
|
|
20230710,161300,580654000,502000,502000,502000,502000,0
|
|
20230710,161200,580654000,502000,502000,502000,502000,0
|
|
20230710,161100,580654000,502000,502000,502000,502000,0
|
|
20230710,161000,580654000,502000,502000,502000,502000,24
|
|
20230710,160900,580654000,502000,502000,502000,502000,0
|
|
20230710,160800,580654000,502000,502000,502000,502000,0
|
|
20230710,160700,580654000,502000,502000,502000,502000,0
|
|
20230710,160600,580654000,502000,502000,502000,502000,0
|
|
20230710,160500,580654000,502000,502000,502000,502000,0
|
|
20230710,160400,580654000,502000,502000,502000,502000,0
|
|
20230710,160300,580654000,502000,502000,502000,502000,0
|
|
20230710,160200,580654000,502000,502000,502000,502000,0
|
|
20230710,160100,580654000,502000,502000,502000,502000,0
|
|
20230710,160000,580654000,502000,502000,502000,502000,0
|
|
20230710,155900,580654000,502000,502000,502000,502000,0
|
|
20230710,155800,580654000,502000,502000,502000,502000,0
|
|
20230710,155700,580654000,502000,502000,502000,502000,0
|
|
20230710,155600,580654000,502000,502000,502000,502000,0
|
|
20230710,155500,580654000,502000,502000,502000,502000,0
|
|
20230710,155400,580654000,502000,502000,502000,502000,0
|
|
20230710,155300,580654000,502000,502000,502000,502000,0
|
|
20230710,155200,580654000,502000,502000,502000,502000,0
|
|
20230710,155100,580654000,502000,502000,502000,502000,0
|
|
20230710,155000,580654000,502000,502000,502000,502000,0
|
|
20230710,154900,580654000,502000,502000,502000,502000,0
|
|
20230710,154800,580654000,502000,502000,502000,502000,0
|
|
20230710,154700,580654000,502000,502000,502000,502000,0
|
|
20230710,154600,580654000,502000,502000,502000,502000,0
|
|
20230710,154500,580654000,502000,502000,502000,502000,0
|
|
20230710,154400,580654000,502000,502000,502000,502000,0
|
|
20230710,154300,580654000,502000,502000,502000,502000,0
|
|
20230710,154200,580654000,502000,502000,502000,502000,0
|
|
20230710,154100,580654000,502000,502000,502000,502000,0
|
|
20230710,154000,580654000,502000,502000,502000,502000,24
|
|
20230710,153900,580654000,502000,502000,502000,502000,0
|
|
20230710,153800,580654000,502000,502000,502000,502000,0
|
|
20230710,153700,580654000,502000,502000,502000,502000,0
|
|
20230710,153600,580654000,502000,502000,502000,502000,0
|
|
20230710,153500,580654000,502000,502000,502000,502000,0
|
|
20230710,153400,580654000,502000,502000,502000,502000,0
|
|
20230710,153300,580654000,502000,502000,502000,502000,0
|
|
20230710,153200,580654000,502000,502000,502000,502000,0
|
|
20230710,153100,580654000,502000,502000,502000,502000,0
|
|
20230710,153000,580654000,502000,502000,502000,502000,24
|
|
20230710,152900,568606000,502000,502000,502000,502000,0
|
|
20230710,152800,568606000,502000,502000,502000,502000,0
|
|
20230710,152700,568606000,502000,502000,502000,502000,0
|
|
20230710,152600,568606000,502000,502000,502000,502000,0
|
|
20230710,152500,568606000,502000,502000,502000,502000,0
|
|
20230710,152400,568606000,502000,502000,502000,502000,0
|
|
20230710,152300,568606000,502000,502000,502000,502000,0
|
|
20230710,152200,568606000,502000,502000,502000,502000,0
|
|
20230710,152100,568606000,502000,502000,502000,502000,0
|
|
20230710,152000,568606000,502000,502000,502000,502000,0
|
|
20230710,151900,568606000,502000,501000,505000,501000,45
|
|
20230710,151800,545897000,501000,503000,503000,501000,44
|
|
20230710,151700,523849000,503000,503000,503000,501000,101
|
|
20230710,151600,473171000,504000,504000,504000,504000,3
|
|
20230710,151500,471659000,503000,503000,503000,503000,1
|
|
20230710,151400,471156000,503000,503000,503000,503000,0
|
|
20230710,151300,471156000,503000,503000,503000,503000,7
|
|
20230710,151200,467635000,502000,502000,502000,502000,0
|
|
20230710,151100,467635000,502000,502000,502000,502000,0
|
|
20230710,151000,467635000,502000,502000,502000,502000,1
|
|
20230710,150900,467133000,503000,503000,503000,503000,0
|
|
20230710,150800,467133000,503000,503000,503000,503000,0
|
|
20230710,150700,467133000,503000,503000,503000,503000,3
|
|
20230710,150600,465624000,503000,503000,503000,503000,0
|
|
20230710,150500,465624000,503000,503000,503000,503000,0
|
|
20230710,150400,465624000,503000,503000,503000,503000,2
|
|
20230710,150300,464618000,502000,502000,502000,502000,7
|
|
20230710,150200,461104000,503000,503000,503000,503000,0
|
|
20230710,150100,461104000,503000,503000,503000,503000,0
|
|
20230710,150000,461104000,503000,503000,503000,503000,3
|
|
20230710,145900,459595000,503000,503000,503000,503000,0
|
|
20230710,145800,459595000,503000,503000,503000,503000,111
|
|
20230710,145700,403762000,503000,504000,504000,503000,19
|
|
20230710,145600,394187000,505000,505000,505000,505000,0
|
|
20230710,145500,394187000,505000,505000,505000,505000,0
|
|
20230710,145400,394187000,505000,505000,505000,505000,0
|
|
20230710,145300,394187000,505000,505000,505000,505000,1
|
|
20230710,145200,393682000,505000,505000,505000,505000,0
|
|
20230710,145100,393682000,505000,505000,505000,505000,0
|
|
20230710,145000,393682000,505000,505000,505000,505000,0
|
|
20230710,144900,393682000,505000,505000,505000,505000,0
|
|
20230710,144800,393682000,505000,505000,505000,505000,0
|
|
20230710,144700,393682000,505000,505000,505000,505000,0
|
|
20230710,144600,393682000,505000,505000,505000,505000,0
|
|
20230710,144500,393682000,505000,505000,505000,505000,0
|
|
20230710,144400,393682000,505000,505000,505000,505000,0
|
|
20230710,144300,393682000,505000,505000,505000,505000,0
|
|
20230710,144200,393682000,505000,505000,505000,505000,0
|
|
20230710,144100,393682000,505000,505000,505000,505000,0
|
|
20230710,144000,393682000,505000,505000,505000,505000,0
|
|
20230710,143900,393682000,505000,505000,505000,505000,3
|
|
20230710,143800,392167000,504000,504000,504000,504000,0
|
|
20230710,143700,392167000,504000,504000,504000,504000,0
|
|
20230710,143600,392167000,504000,504000,504000,504000,0
|
|
20230710,143500,392167000,504000,504000,504000,504000,0
|
|
20230710,143400,392167000,504000,504000,504000,504000,0
|
|
20230710,143300,392167000,504000,503000,504000,503000,7
|
|
20230710,143200,388640000,504000,504000,504000,504000,0
|
|
20230710,143100,388640000,504000,504000,504000,504000,0
|
|
20230710,143000,388640000,504000,504000,504000,504000,0
|
|
20230710,142900,388640000,504000,504000,504000,504000,0
|
|
20230710,142800,388640000,504000,504000,504000,504000,0
|
|
20230710,142700,388640000,504000,504000,504000,504000,0
|
|
20230710,142600,388640000,504000,504000,504000,504000,0
|
|
20230710,142500,388640000,504000,504000,504000,504000,0
|
|
20230710,142400,388640000,504000,504000,504000,504000,0
|
|
20230710,142300,388640000,504000,504000,504000,504000,0
|
|
20230710,142200,388640000,504000,504000,504000,504000,0
|
|
20230710,142100,388640000,504000,504000,504000,504000,0
|
|
20230710,142000,388640000,504000,504000,504000,504000,0
|
|
20230710,141900,388640000,504000,504000,504000,504000,0
|
|
20230710,141800,388640000,504000,504000,504000,504000,0
|
|
20230710,141700,388640000,504000,504000,504000,504000,4
|
|
20230710,141600,386624000,503000,503000,503000,503000,0
|
|
20230710,141500,386624000,503000,503000,503000,503000,0
|
|
20230710,141400,386624000,503000,503000,503000,503000,0
|
|
20230710,141300,386624000,503000,503000,503000,503000,0
|
|
20230710,141200,386624000,503000,503000,503000,503000,0
|
|
20230710,141100,386624000,503000,503000,503000,503000,0
|
|
20230710,141000,386624000,503000,503000,503000,503000,0
|
|
20230710,140900,386624000,503000,503000,503000,503000,0
|
|
20230710,140800,386624000,503000,503000,503000,503000,0
|
|
20230710,140700,386624000,503000,503000,503000,503000,0
|
|
20230710,140600,386624000,503000,503000,503000,503000,0
|
|
20230710,140500,386624000,503000,503000,503000,503000,0
|
|
20230710,140400,386624000,503000,503000,503000,503000,0
|
|
20230710,140300,386624000,503000,503000,503000,503000,0
|
|
20230710,140200,386624000,503000,503000,503000,503000,0
|
|
20230710,140100,386624000,503000,503000,503000,503000,0
|
|
20230710,140000,386624000,503000,503000,503000,503000,0
|
|
20230710,135900,386624000,503000,503000,503000,503000,0
|
|
20230710,135800,386624000,503000,503000,503000,503000,0
|
|
20230710,135700,386624000,503000,504000,504000,503000,5
|
|
20230710,135600,384108000,504000,504000,504000,504000,6
|
|
20230710,135500,381084000,504000,504000,504000,504000,0
|
|
20230710,135400,381084000,504000,504000,504000,504000,0
|
|
20230710,135300,381084000,504000,504000,504000,504000,0
|
|
20230710,135200,381084000,504000,504000,504000,504000,0
|
|
20230710,135100,381084000,504000,504000,504000,504000,0
|
|
20230710,135000,381084000,504000,504000,504000,504000,3
|
|
20230710,134900,379572000,503000,503000,503000,503000,0
|
|
20230710,134800,379572000,503000,503000,503000,503000,0
|
|
20230710,134700,379572000,503000,503000,503000,503000,0
|
|
20230710,134600,379572000,503000,503000,503000,503000,2
|
|
20230710,134500,378566000,503000,503000,503000,503000,0
|
|
20230710,134400,378566000,503000,503000,503000,503000,0
|
|
20230710,134300,378566000,503000,504000,504000,503000,19
|
|
20230710,134200,368991000,504000,504000,504000,504000,41
|
|
20230710,134100,348327000,504000,504000,504000,504000,0
|
|
20230710,134000,348327000,504000,504000,504000,504000,0
|
|
20230710,133900,348327000,504000,504000,504000,504000,0
|
|
20230710,133800,348327000,504000,504000,504000,504000,0
|
|
20230710,133700,348327000,504000,504000,504000,504000,0
|
|
20230710,133600,348327000,504000,504000,504000,504000,0
|
|
20230710,133500,348327000,504000,504000,504000,504000,0
|
|
20230710,133400,348327000,504000,504000,504000,504000,0
|
|
20230710,133300,348327000,504000,504000,504000,504000,0
|
|
20230710,133200,348327000,504000,504000,504000,504000,0
|
|
20230710,133100,348327000,504000,504000,504000,504000,0
|
|
20230710,133000,348327000,504000,504000,504000,504000,0
|
|
20230710,132900,348327000,504000,504000,504000,504000,0
|
|
20230710,132800,348327000,504000,504000,504000,504000,2
|
|
20230710,132700,347319000,503000,503000,503000,503000,0
|
|
20230710,132600,347319000,503000,503000,503000,503000,0
|
|
20230710,132500,347319000,503000,503000,503000,503000,0
|
|
20230710,132400,347319000,503000,503000,503000,503000,1
|
|
20230710,132300,346816000,503000,503000,503000,503000,0
|
|
20230710,132200,346816000,503000,503000,503000,503000,3
|
|
20230710,132100,345307000,503000,503000,503000,503000,0
|
|
20230710,132000,345307000,503000,503000,503000,503000,18
|
|
20230710,131900,336253000,503000,503000,503000,503000,0
|
|
20230710,131800,336253000,503000,503000,503000,503000,0
|
|
20230710,131700,336253000,503000,504000,504000,503000,76
|
|
20230710,131600,297951000,505000,505000,505000,505000,7
|
|
20230710,131500,294416000,506000,506000,506000,506000,1
|
|
20230710,131400,293910000,506000,506000,506000,506000,0
|
|
20230710,131300,293910000,506000,506000,506000,506000,0
|
|
20230710,131200,293910000,506000,506000,506000,506000,0
|
|
20230710,131100,293910000,506000,506000,506000,506000,0
|
|
20230710,131000,293910000,506000,506000,506000,506000,0
|
|
20230710,130900,293910000,506000,506000,506000,506000,2
|
|
20230710,130800,292898000,506000,506000,506000,506000,0
|
|
20230710,130700,292898000,506000,506000,506000,506000,0
|
|
20230710,130600,292898000,506000,506000,506000,506000,0
|
|
20230710,130500,292898000,506000,506000,506000,506000,0
|
|
20230710,130400,292898000,506000,506000,506000,506000,0
|
|
20230710,130300,292898000,506000,506000,506000,506000,2
|
|
20230710,130200,291886000,507000,507000,507000,507000,0
|
|
20230710,130100,291886000,507000,507000,507000,507000,0
|
|
20230710,130000,291886000,507000,507000,507000,507000,2
|
|
20230710,125900,290872000,504000,504000,504000,504000,0
|
|
20230710,125800,290872000,504000,504000,504000,504000,0
|
|
20230710,125700,290872000,504000,504000,504000,504000,0
|
|
20230710,125600,290872000,504000,506000,506000,504000,42
|
|
20230710,125500,269691000,506000,506000,506000,506000,8
|
|
20230710,125400,265643000,506000,506000,506000,506000,0
|
|
20230710,125300,265643000,506000,506000,506000,506000,0
|
|
20230710,125200,265643000,506000,506000,506000,506000,0
|
|
20230710,125100,265643000,506000,506000,506000,506000,0
|
|
20230710,125000,265643000,506000,506000,506000,506000,0
|
|
20230710,124900,265643000,506000,506000,506000,506000,1
|
|
20230710,124800,265137000,507000,507000,507000,507000,0
|
|
20230710,124700,265137000,507000,507000,507000,507000,0
|
|
20230710,124600,265137000,507000,507000,507000,507000,0
|
|
20230710,124500,265137000,507000,507000,507000,507000,0
|
|
20230710,124400,265137000,507000,507000,507000,507000,0
|
|
20230710,124300,265137000,507000,507000,507000,507000,0
|
|
20230710,124200,265137000,507000,507000,507000,507000,0
|
|
20230710,124100,265137000,507000,507000,507000,507000,0
|
|
20230710,124000,265137000,507000,507000,507000,507000,0
|
|
20230710,123900,265137000,507000,507000,507000,507000,0
|
|
20230710,123800,265137000,507000,507000,507000,507000,0
|
|
20230710,123700,265137000,507000,507000,507000,507000,0
|
|
20230710,123600,265137000,507000,507000,507000,507000,0
|
|
20230710,123500,265137000,507000,507000,507000,507000,0
|
|
20230710,123400,265137000,507000,507000,507000,507000,0
|
|
20230710,123300,265137000,507000,507000,507000,507000,0
|
|
20230710,123200,265137000,507000,507000,507000,507000,0
|
|
20230710,123100,265137000,507000,507000,507000,507000,0
|
|
20230710,123000,265137000,507000,507000,507000,507000,0
|
|
20230710,122900,265137000,507000,507000,507000,507000,0
|
|
20230710,122800,265137000,507000,507000,507000,507000,0
|
|
20230710,122700,265137000,507000,507000,507000,507000,0
|
|
20230710,122600,265137000,507000,507000,507000,507000,0
|
|
20230710,122500,265137000,507000,507000,507000,507000,0
|
|
20230710,122400,265137000,507000,507000,507000,507000,0
|
|
20230710,122300,265137000,507000,507000,507000,507000,0
|
|
20230710,122200,265137000,507000,507000,507000,507000,0
|
|
20230710,122100,265137000,507000,507000,507000,507000,0
|
|
20230710,122000,265137000,507000,507000,507000,507000,0
|
|
20230710,121900,265137000,507000,507000,507000,507000,0
|
|
20230710,121800,265137000,507000,507000,507000,507000,0
|
|
20230710,121700,265137000,507000,507000,507000,507000,0
|
|
20230710,121600,265137000,507000,507000,507000,507000,0
|
|
20230710,121500,265137000,507000,507000,507000,507000,1
|
|
20230710,121400,264630000,507000,505000,507000,505000,22
|
|
20230710,121300,253489000,505000,505000,505000,505000,0
|
|
20230710,121200,253489000,505000,505000,505000,505000,0
|
|
20230710,121100,253489000,505000,505000,505000,505000,0
|
|
20230710,121000,253489000,505000,505000,505000,505000,0
|
|
20230710,120900,253489000,505000,505000,505000,505000,0
|
|
20230710,120800,253489000,505000,505000,505000,505000,0
|
|
20230710,120700,253489000,505000,505000,505000,505000,0
|
|
20230710,120600,253489000,505000,505000,505000,505000,0
|
|
20230710,120500,253489000,505000,505000,505000,505000,0
|
|
20230710,120400,253489000,505000,505000,505000,505000,0
|
|
20230710,120300,253489000,505000,505000,505000,505000,0
|
|
20230710,120200,253489000,505000,505000,505000,505000,0
|
|
20230710,120100,253489000,505000,505000,505000,505000,0
|
|
20230710,120000,253489000,505000,505000,505000,505000,0
|
|
20230710,115900,253489000,505000,505000,505000,505000,3
|
|
20230710,115800,251974000,504000,504000,504000,504000,0
|
|
20230710,115700,251974000,504000,504000,504000,504000,0
|
|
20230710,115600,251974000,504000,504000,504000,504000,0
|
|
20230710,115500,251974000,504000,504000,504000,504000,0
|
|
20230710,115400,251974000,504000,504000,504000,504000,0
|
|
20230710,115300,251974000,504000,504000,504000,504000,0
|
|
20230710,115200,251974000,504000,504000,504000,504000,0
|
|
20230710,115100,251974000,504000,504000,504000,504000,0
|
|
20230710,115000,251974000,504000,504000,504000,504000,0
|
|
20230710,114900,251974000,504000,504000,504000,504000,0
|
|
20230710,114800,251974000,504000,504000,504000,504000,0
|
|
20230710,114700,251974000,504000,504000,504000,504000,0
|
|
20230710,114600,251974000,504000,504000,504000,504000,0
|
|
20230710,114500,251974000,504000,504000,504000,504000,0
|
|
20230710,114400,251974000,504000,504000,504000,504000,0
|
|
20230710,114300,251974000,504000,504000,504000,504000,0
|
|
20230710,114200,251974000,504000,504000,504000,504000,0
|
|
20230710,114100,251974000,504000,504000,504000,504000,0
|
|
20230710,114000,251974000,504000,504000,504000,504000,0
|
|
20230710,113900,251974000,504000,504000,504000,504000,0
|
|
20230710,113800,251974000,504000,504000,504000,504000,0
|
|
20230710,113700,251974000,504000,504000,504000,504000,0
|
|
20230710,113600,251974000,504000,504000,504000,504000,0
|
|
20230710,113500,251974000,504000,504000,504000,504000,0
|
|
20230710,113400,251974000,504000,504000,504000,504000,0
|
|
20230710,113300,251974000,504000,505000,505000,504000,2
|
|
20230710,113200,250965000,504000,504000,504000,504000,1
|
|
20230710,113100,250461000,504000,504000,504000,504000,0
|
|
20230710,113000,250461000,504000,504000,504000,504000,0
|
|
20230710,112900,250461000,504000,504000,504000,504000,0
|
|
20230710,112800,250461000,504000,504000,504000,504000,0
|
|
20230710,112700,250461000,504000,504000,504000,504000,0
|
|
20230710,112600,250461000,504000,504000,504000,504000,0
|
|
20230710,112500,250461000,504000,504000,504000,504000,0
|
|
20230710,112400,250461000,504000,504000,504000,504000,0
|
|
20230710,112300,250461000,504000,504000,504000,504000,2
|
|
20230710,112200,249453000,504000,504000,504000,504000,0
|
|
20230710,112100,249453000,504000,504000,504000,504000,1
|
|
20230710,112000,248949000,504000,504000,504000,504000,0
|
|
20230710,111900,248949000,504000,503000,504000,503000,9
|
|
20230710,111800,244418000,504000,504000,504000,504000,13
|
|
20230710,111700,237866000,504000,504000,504000,504000,0
|
|
20230710,111600,237866000,504000,504000,504000,504000,1
|
|
20230710,111500,237362000,505000,505000,505000,505000,0
|
|
20230710,111400,237362000,505000,505000,505000,505000,0
|
|
20230710,111300,237362000,505000,505000,505000,505000,0
|
|
20230710,111200,237362000,505000,505000,505000,505000,0
|
|
20230710,111100,237362000,505000,505000,505000,505000,0
|
|
20230710,111000,237362000,505000,505000,505000,505000,1
|
|
20230710,110900,236857000,506000,506000,506000,506000,8
|
|
20230710,110800,232809000,506000,504000,506000,504000,4
|
|
20230710,110700,230787000,503000,503000,503000,503000,0
|
|
20230710,110600,230787000,503000,504000,504000,503000,123
|
|
20230710,110500,168915000,504000,504000,504000,504000,0
|
|
20230710,110400,168915000,504000,504000,504000,504000,0
|
|
20230710,110300,168915000,504000,504000,504000,504000,0
|
|
20230710,110200,168915000,504000,504000,504000,504000,28
|
|
20230710,110100,154803000,504000,504000,504000,504000,0
|
|
20230710,110000,154803000,504000,504000,504000,504000,0
|
|
20230710,105900,154803000,504000,504000,504000,504000,2
|
|
20230710,105800,153795000,505000,505000,505000,505000,0
|
|
20230710,105700,153795000,505000,505000,505000,505000,0
|
|
20230710,105600,153795000,505000,505000,505000,505000,0
|
|
20230710,105500,153795000,505000,505000,505000,505000,0
|
|
20230710,105400,153795000,505000,505000,505000,505000,0
|
|
20230710,105300,153795000,505000,505000,505000,505000,0
|
|
20230710,105200,153795000,505000,505000,505000,505000,0
|
|
20230710,105100,153795000,505000,505000,505000,505000,0
|
|
20230710,105000,153795000,505000,505000,505000,505000,1
|
|
20230710,104900,153290000,504000,504000,504000,504000,7
|
|
20230710,104800,149762000,504000,504000,504000,504000,0
|
|
20230710,104700,149762000,504000,504000,504000,504000,3
|
|
20230710,104600,148250000,504000,504000,504000,504000,0
|
|
20230710,104500,148250000,504000,504000,504000,504000,0
|
|
20230710,104400,148250000,504000,504000,504000,504000,2
|
|
20230710,104300,147242000,504000,504000,504000,504000,0
|
|
20230710,104200,147242000,504000,504000,504000,504000,1
|
|
20230710,104100,146738000,504000,504000,504000,504000,0
|
|
20230710,104000,146738000,504000,504000,504000,504000,0
|
|
20230710,103900,146738000,504000,504000,504000,504000,0
|
|
20230710,103800,146738000,504000,504000,504000,504000,0
|
|
20230710,103700,146738000,504000,504000,504000,504000,5
|
|
20230710,103600,144218000,504000,504000,504000,504000,0
|
|
20230710,103500,144218000,504000,504000,504000,504000,0
|
|
20230710,103400,144218000,504000,504000,504000,504000,0
|
|
20230710,103300,144218000,504000,504000,504000,504000,10
|
|
20230710,103200,139178000,504000,504000,504000,504000,0
|
|
20230710,103100,139178000,504000,504000,504000,504000,0
|
|
20230710,103000,139178000,504000,504000,504000,504000,1
|
|
20230710,102900,138674000,504000,504000,504000,504000,0
|
|
20230710,102800,138674000,504000,504000,504000,504000,0
|
|
20230710,102700,138674000,504000,504000,504000,504000,1
|
|
20230710,102600,138170000,504000,504000,504000,504000,0
|
|
20230710,102500,138170000,504000,505000,505000,504000,2
|
|
20230710,102400,137161000,507000,507000,507000,507000,0
|
|
20230710,102300,137161000,507000,507000,507000,507000,0
|
|
20230710,102200,137161000,507000,505000,507000,505000,17
|
|
20230710,102100,128557000,504000,504000,504000,504000,0
|
|
20230710,102000,128557000,504000,504000,504000,504000,0
|
|
20230710,101900,128557000,504000,504000,504000,504000,0
|
|
20230710,101800,128557000,504000,504000,504000,504000,0
|
|
20230710,101700,128557000,504000,504000,504000,504000,0
|
|
20230710,101600,128557000,504000,504000,504000,504000,0
|
|
20230710,101500,128557000,504000,504000,504000,504000,2
|
|
20230710,101400,127549000,504000,504000,504000,504000,0
|
|
20230710,101300,127549000,504000,504000,504000,504000,0
|
|
20230710,101200,127549000,504000,504000,504000,504000,0
|
|
20230710,101100,127549000,504000,504000,504000,504000,0
|
|
20230710,101000,127549000,504000,504000,504000,504000,0
|
|
20230710,100900,127549000,504000,504000,504000,504000,1
|
|
20230710,100800,127045000,504000,504000,504000,504000,58
|
|
20230710,100700,97813000,504000,504000,504000,504000,0
|
|
20230710,100600,97813000,504000,504000,504000,504000,0
|
|
20230710,100500,97813000,504000,504000,504000,504000,0
|
|
20230710,100400,97813000,504000,504000,504000,504000,1
|
|
20230710,100300,97309000,504000,504000,504000,504000,3
|
|
20230710,100200,95797000,504000,504000,504000,504000,1
|
|
20230710,100100,95293000,504000,504000,504000,503000,26
|
|
20230710,100000,82194000,504000,504000,504000,504000,0
|
|
20230710,095900,82194000,504000,504000,504000,504000,0
|
|
20230710,095800,82194000,504000,504000,504000,504000,0
|
|
20230710,095700,82194000,504000,504000,504000,504000,6
|
|
20230710,095600,79170000,505000,505000,505000,505000,1
|
|
20230710,095500,78665000,504000,504000,504000,504000,0
|
|
20230710,095400,78665000,504000,504000,504000,504000,4
|
|
20230710,095300,76649000,504000,504000,504000,504000,0
|
|
20230710,095200,76649000,504000,505000,505000,504000,14
|
|
20230710,095100,69580000,505000,505000,505000,505000,0
|
|
20230710,095000,69580000,505000,505000,505000,505000,0
|
|
20230710,094900,69580000,505000,505000,505000,505000,0
|
|
20230710,094800,69580000,505000,505000,505000,505000,2
|
|
20230710,094700,68570000,505000,505000,505000,505000,0
|
|
20230710,094600,68570000,505000,505000,505000,505000,0
|
|
20230710,094500,68570000,505000,505000,505000,505000,0
|
|
20230710,094400,68570000,505000,505000,505000,505000,0
|
|
20230710,094300,68570000,505000,505000,505000,505000,0
|
|
20230710,094200,68570000,505000,505000,505000,505000,0
|
|
20230710,094100,68570000,505000,505000,505000,505000,0
|
|
20230710,094000,68570000,505000,505000,505000,505000,0
|
|
20230710,093900,68570000,505000,505000,505000,505000,0
|
|
20230710,093800,68570000,505000,505000,505000,505000,21
|
|
20230710,093700,57965000,505000,505000,505000,505000,0
|
|
20230710,093600,57965000,505000,505000,505000,505000,0
|
|
20230710,093500,57965000,505000,505000,505000,505000,0
|
|
20230710,093400,57965000,505000,505000,505000,505000,0
|
|
20230710,093300,57965000,505000,505000,505000,505000,0
|
|
20230710,093200,57965000,505000,505000,505000,505000,0
|
|
20230710,093100,57965000,505000,504000,505000,504000,15
|
|
20230710,093000,50391000,503000,503000,503000,503000,0
|
|
20230710,092900,50391000,503000,504000,504000,503000,2
|
|
20230710,092800,49384000,504000,504000,504000,504000,0
|
|
20230710,092700,49384000,504000,504000,504000,504000,2
|
|
20230710,092600,48376000,503000,504000,504000,503000,27
|
|
20230710,092500,34792000,505000,505000,505000,505000,0
|
|
20230710,092400,34792000,505000,505000,505000,505000,2
|
|
20230710,092300,33782000,503000,503000,503000,503000,21
|
|
20230710,092200,23219000,503000,503000,503000,503000,1
|
|
20230710,092100,22716000,503000,503000,503000,503000,2
|
|
20230710,092000,21710000,503000,503000,503000,503000,0
|
|
20230710,091900,21710000,503000,503000,503000,503000,0
|
|
20230710,091800,21710000,503000,503000,503000,503000,0
|
|
20230710,091700,21710000,503000,503000,503000,503000,0
|
|
20230710,091600,21710000,503000,503000,503000,503000,0
|
|
20230710,091500,21710000,503000,503000,503000,503000,0
|
|
20230710,091400,21710000,503000,503000,503000,503000,0
|
|
20230710,091300,21710000,503000,503000,503000,503000,0
|
|
20230710,091200,21710000,503000,504000,504000,503000,5
|
|
20230710,091100,19191000,504000,504000,504000,504000,0
|
|
20230710,091000,19191000,504000,504000,504000,504000,0
|
|
20230710,090900,19191000,504000,505000,505000,504000,10
|
|
20230710,090800,14150000,504000,504000,504000,504000,0
|
|
20230710,090700,14150000,504000,504000,504000,504000,0
|
|
20230710,090600,14150000,504000,504000,504000,504000,2
|
|
20230710,090500,13142000,507000,507000,507000,507000,0
|
|
20230710,090400,13142000,507000,504000,507000,504000,3
|
|
20230710,090300,11627000,504000,504000,504000,504000,0
|
|
20230710,090200,11627000,504000,507000,507000,504000,12
|
|
20230710,090100,5568000,507000,507000,507000,507000,1
|
|
20230710,090000,5061000,503000,510000,510000,503000,10
|