583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184000,502459000,510000,510000,510000,510000,27
|
|
20230711,183900,502459000,510000,510000,510000,510000,0
|
|
20230711,183800,502459000,510000,510000,510000,510000,0
|
|
20230711,183700,502459000,510000,510000,510000,510000,0
|
|
20230711,183600,502459000,510000,510000,510000,510000,0
|
|
20230711,183500,502459000,510000,510000,510000,510000,0
|
|
20230711,183400,502459000,510000,510000,510000,510000,0
|
|
20230711,183300,502459000,510000,510000,510000,510000,0
|
|
20230711,183200,502459000,510000,510000,510000,510000,0
|
|
20230711,183100,502459000,510000,510000,510000,510000,0
|
|
20230711,183000,502459000,510000,510000,510000,510000,0
|
|
20230711,182900,502459000,510000,510000,510000,510000,0
|
|
20230711,182800,502459000,510000,510000,510000,510000,0
|
|
20230711,182700,502459000,510000,510000,510000,510000,0
|
|
20230711,182600,502459000,510000,510000,510000,510000,0
|
|
20230711,182500,502459000,510000,510000,510000,510000,0
|
|
20230711,182400,502459000,510000,510000,510000,510000,0
|
|
20230711,182300,502459000,510000,510000,510000,510000,0
|
|
20230711,182200,502459000,510000,510000,510000,510000,0
|
|
20230711,182100,502459000,510000,510000,510000,510000,0
|
|
20230711,182000,502459000,510000,510000,510000,510000,0
|
|
20230711,181900,502459000,510000,510000,510000,510000,0
|
|
20230711,181800,502459000,510000,510000,510000,510000,0
|
|
20230711,181700,502459000,510000,510000,510000,510000,0
|
|
20230711,181600,502459000,510000,510000,510000,510000,0
|
|
20230711,181500,502459000,510000,510000,510000,510000,0
|
|
20230711,181400,502459000,510000,510000,510000,510000,0
|
|
20230711,181300,502459000,510000,510000,510000,510000,0
|
|
20230711,181200,502459000,510000,510000,510000,510000,0
|
|
20230711,181100,502459000,510000,510000,510000,510000,0
|
|
20230711,181000,502459000,510000,510000,510000,510000,27
|
|
20230711,180900,502459000,510000,510000,510000,510000,0
|
|
20230711,180800,502459000,510000,510000,510000,510000,0
|
|
20230711,180700,502459000,510000,510000,510000,510000,0
|
|
20230711,180600,502459000,510000,510000,510000,510000,0
|
|
20230711,180500,502459000,510000,510000,510000,510000,0
|
|
20230711,180400,502459000,510000,510000,510000,510000,0
|
|
20230711,180300,502459000,510000,510000,510000,510000,0
|
|
20230711,180200,502459000,510000,510000,510000,510000,0
|
|
20230711,180100,502459000,510000,510000,510000,510000,0
|
|
20230711,180000,502459000,510000,510000,510000,510000,0
|
|
20230711,175900,502459000,510000,510000,510000,510000,0
|
|
20230711,175800,502459000,510000,510000,510000,510000,0
|
|
20230711,175700,502459000,510000,510000,510000,510000,0
|
|
20230711,175600,502459000,510000,510000,510000,510000,0
|
|
20230711,175500,502459000,510000,510000,510000,510000,0
|
|
20230711,175400,502459000,510000,510000,510000,510000,0
|
|
20230711,175300,502459000,510000,510000,510000,510000,0
|
|
20230711,175200,502459000,510000,510000,510000,510000,0
|
|
20230711,175100,502459000,510000,510000,510000,510000,0
|
|
20230711,175000,502459000,510000,510000,510000,510000,0
|
|
20230711,174900,502459000,510000,510000,510000,510000,0
|
|
20230711,174800,502459000,510000,510000,510000,510000,0
|
|
20230711,174700,502459000,510000,510000,510000,510000,0
|
|
20230711,174600,502459000,510000,510000,510000,510000,0
|
|
20230711,174500,502459000,510000,510000,510000,510000,0
|
|
20230711,174400,502459000,510000,510000,510000,510000,0
|
|
20230711,174300,502459000,510000,510000,510000,510000,0
|
|
20230711,174200,502459000,510000,510000,510000,510000,0
|
|
20230711,174100,502459000,510000,510000,510000,510000,0
|
|
20230711,174000,502459000,510000,510000,510000,510000,27
|
|
20230711,173900,502459000,510000,510000,510000,510000,0
|
|
20230711,173800,502459000,510000,510000,510000,510000,0
|
|
20230711,173700,502459000,510000,510000,510000,510000,0
|
|
20230711,173600,502459000,510000,510000,510000,510000,0
|
|
20230711,173500,502459000,510000,510000,510000,510000,0
|
|
20230711,173400,502459000,510000,510000,510000,510000,0
|
|
20230711,173300,502459000,510000,510000,510000,510000,0
|
|
20230711,173200,502459000,510000,510000,510000,510000,0
|
|
20230711,173100,502459000,510000,510000,510000,510000,0
|
|
20230711,173000,502459000,510000,510000,510000,510000,0
|
|
20230711,172900,502459000,510000,510000,510000,510000,0
|
|
20230711,172800,502459000,510000,510000,510000,510000,0
|
|
20230711,172700,502459000,510000,510000,510000,510000,0
|
|
20230711,172600,502459000,510000,510000,510000,510000,0
|
|
20230711,172500,502459000,510000,510000,510000,510000,0
|
|
20230711,172400,502459000,510000,510000,510000,510000,0
|
|
20230711,172300,502459000,510000,510000,510000,510000,0
|
|
20230711,172200,502459000,510000,510000,510000,510000,0
|
|
20230711,172100,502459000,510000,510000,510000,510000,0
|
|
20230711,172000,502459000,510000,510000,510000,510000,0
|
|
20230711,171900,502459000,510000,510000,510000,510000,0
|
|
20230711,171800,502459000,510000,510000,510000,510000,0
|
|
20230711,171700,502459000,510000,510000,510000,510000,0
|
|
20230711,171600,502459000,510000,510000,510000,510000,0
|
|
20230711,171500,502459000,510000,510000,510000,510000,0
|
|
20230711,171400,502459000,510000,510000,510000,510000,0
|
|
20230711,171300,502459000,510000,510000,510000,510000,0
|
|
20230711,171200,502459000,510000,510000,510000,510000,0
|
|
20230711,171100,502459000,510000,510000,510000,510000,0
|
|
20230711,171000,502459000,510000,510000,510000,510000,27
|
|
20230711,170900,502459000,510000,510000,510000,510000,0
|
|
20230711,170800,502459000,510000,510000,510000,510000,0
|
|
20230711,170700,502459000,510000,510000,510000,510000,0
|
|
20230711,170600,502459000,510000,510000,510000,510000,0
|
|
20230711,170500,502459000,510000,510000,510000,510000,0
|
|
20230711,170400,502459000,510000,510000,510000,510000,0
|
|
20230711,170300,502459000,510000,510000,510000,510000,0
|
|
20230711,170200,502459000,510000,510000,510000,510000,0
|
|
20230711,170100,502459000,510000,510000,510000,510000,0
|
|
20230711,170000,502459000,510000,510000,510000,510000,0
|
|
20230711,165900,502459000,510000,510000,510000,510000,0
|
|
20230711,165800,502459000,510000,510000,510000,510000,0
|
|
20230711,165700,502459000,510000,510000,510000,510000,0
|
|
20230711,165600,502459000,510000,510000,510000,510000,0
|
|
20230711,165500,502459000,510000,510000,510000,510000,0
|
|
20230711,165400,502459000,510000,510000,510000,510000,0
|
|
20230711,165300,502459000,510000,510000,510000,510000,0
|
|
20230711,165200,502459000,510000,510000,510000,510000,0
|
|
20230711,165100,502459000,510000,510000,510000,510000,0
|
|
20230711,165000,502459000,510000,510000,510000,510000,0
|
|
20230711,164900,502459000,510000,510000,510000,510000,0
|
|
20230711,164800,502459000,510000,510000,510000,510000,0
|
|
20230711,164700,502459000,510000,510000,510000,510000,0
|
|
20230711,164600,502459000,510000,510000,510000,510000,0
|
|
20230711,164500,502459000,510000,510000,510000,510000,0
|
|
20230711,164400,502459000,510000,510000,510000,510000,0
|
|
20230711,164300,502459000,510000,510000,510000,510000,0
|
|
20230711,164200,502459000,510000,510000,510000,510000,0
|
|
20230711,164100,502459000,510000,510000,510000,510000,0
|
|
20230711,164000,502459000,510000,510000,510000,510000,27
|
|
20230711,163900,502459000,510000,510000,510000,510000,0
|
|
20230711,163800,502459000,510000,510000,510000,510000,0
|
|
20230711,163700,502459000,510000,510000,510000,510000,0
|
|
20230711,163600,502459000,510000,510000,510000,510000,0
|
|
20230711,163500,502459000,510000,510000,510000,510000,0
|
|
20230711,163400,502459000,510000,510000,510000,510000,0
|
|
20230711,163300,502459000,510000,510000,510000,510000,0
|
|
20230711,163200,502459000,510000,510000,510000,510000,0
|
|
20230711,163100,502459000,510000,510000,510000,510000,0
|
|
20230711,163000,502459000,510000,510000,510000,510000,0
|
|
20230711,162900,502459000,510000,510000,510000,510000,0
|
|
20230711,162800,502459000,510000,510000,510000,510000,0
|
|
20230711,162700,502459000,510000,510000,510000,510000,0
|
|
20230711,162600,502459000,510000,510000,510000,510000,0
|
|
20230711,162500,502459000,510000,510000,510000,510000,0
|
|
20230711,162400,502459000,510000,510000,510000,510000,0
|
|
20230711,162300,502459000,510000,510000,510000,510000,0
|
|
20230711,162200,502459000,510000,510000,510000,510000,0
|
|
20230711,162100,502459000,510000,510000,510000,510000,0
|
|
20230711,162000,502459000,510000,510000,510000,510000,0
|
|
20230711,161900,502459000,510000,510000,510000,510000,0
|
|
20230711,161800,502459000,510000,510000,510000,510000,0
|
|
20230711,161700,502459000,510000,510000,510000,510000,0
|
|
20230711,161600,502459000,510000,510000,510000,510000,0
|
|
20230711,161500,502459000,510000,510000,510000,510000,0
|
|
20230711,161400,502459000,510000,510000,510000,510000,0
|
|
20230711,161300,502459000,510000,510000,510000,510000,0
|
|
20230711,161200,502459000,510000,510000,510000,510000,0
|
|
20230711,161100,502459000,510000,510000,510000,510000,0
|
|
20230711,161000,502459000,510000,510000,510000,510000,27
|
|
20230711,160900,502459000,510000,510000,510000,510000,0
|
|
20230711,160800,502459000,510000,510000,510000,510000,0
|
|
20230711,160700,502459000,510000,510000,510000,510000,0
|
|
20230711,160600,502459000,510000,510000,510000,510000,0
|
|
20230711,160500,502459000,510000,510000,510000,510000,0
|
|
20230711,160400,502459000,510000,510000,510000,510000,0
|
|
20230711,160300,502459000,510000,510000,510000,510000,0
|
|
20230711,160200,502459000,510000,510000,510000,510000,0
|
|
20230711,160100,502459000,510000,510000,510000,510000,0
|
|
20230711,160000,502459000,510000,510000,510000,510000,0
|
|
20230711,155900,502459000,510000,510000,510000,510000,0
|
|
20230711,155800,502459000,510000,510000,510000,510000,0
|
|
20230711,155700,502459000,510000,510000,510000,510000,0
|
|
20230711,155600,502459000,510000,510000,510000,510000,0
|
|
20230711,155500,502459000,510000,510000,510000,510000,0
|
|
20230711,155400,502459000,510000,510000,510000,510000,0
|
|
20230711,155300,502459000,510000,510000,510000,510000,0
|
|
20230711,155200,502459000,510000,510000,510000,510000,0
|
|
20230711,155100,502459000,510000,510000,510000,510000,0
|
|
20230711,155000,502459000,510000,510000,510000,510000,0
|
|
20230711,154900,502459000,510000,510000,510000,510000,0
|
|
20230711,154800,502459000,510000,510000,510000,510000,0
|
|
20230711,154700,502459000,510000,510000,510000,510000,0
|
|
20230711,154600,502459000,510000,510000,510000,510000,0
|
|
20230711,154500,502459000,510000,510000,510000,510000,0
|
|
20230711,154400,502459000,510000,510000,510000,510000,0
|
|
20230711,154300,502459000,510000,510000,510000,510000,0
|
|
20230711,154200,502459000,510000,510000,510000,510000,0
|
|
20230711,154100,502459000,510000,510000,510000,510000,0
|
|
20230711,154000,502459000,510000,510000,510000,510000,27
|
|
20230711,153900,502459000,510000,510000,510000,510000,0
|
|
20230711,153800,502459000,510000,510000,510000,510000,0
|
|
20230711,153700,502459000,510000,510000,510000,510000,0
|
|
20230711,153600,502459000,510000,510000,510000,510000,0
|
|
20230711,153500,502459000,510000,510000,510000,510000,0
|
|
20230711,153400,502459000,510000,510000,510000,510000,0
|
|
20230711,153300,502459000,510000,510000,510000,510000,0
|
|
20230711,153200,502459000,510000,510000,510000,510000,0
|
|
20230711,153100,502459000,510000,510000,510000,510000,0
|
|
20230711,153000,502459000,510000,510000,510000,510000,27
|
|
20230711,152900,488689000,510000,510000,510000,510000,0
|
|
20230711,152800,488689000,510000,510000,510000,510000,0
|
|
20230711,152700,488689000,510000,510000,510000,510000,0
|
|
20230711,152600,488689000,510000,510000,510000,510000,0
|
|
20230711,152500,488689000,510000,510000,510000,510000,0
|
|
20230711,152400,488689000,510000,510000,510000,510000,0
|
|
20230711,152300,488689000,510000,510000,510000,510000,0
|
|
20230711,152200,488689000,510000,510000,510000,510000,0
|
|
20230711,152100,488689000,510000,510000,510000,510000,0
|
|
20230711,152000,488689000,510000,510000,510000,510000,0
|
|
20230711,151900,488689000,510000,506000,510000,506000,12
|
|
20230711,151800,482602000,507000,507000,507000,507000,2
|
|
20230711,151700,481588000,508000,508000,508000,508000,0
|
|
20230711,151600,481588000,508000,508000,508000,508000,0
|
|
20230711,151500,481588000,508000,508000,508000,508000,3
|
|
20230711,151400,480064000,508000,508000,508000,508000,12
|
|
20230711,151300,473968000,508000,508000,508000,508000,0
|
|
20230711,151200,473968000,508000,508000,508000,508000,2
|
|
20230711,151100,472952000,508000,508000,508000,508000,0
|
|
20230711,151000,472952000,508000,508000,508000,508000,0
|
|
20230711,150900,472952000,508000,508000,508000,508000,1
|
|
20230711,150800,472444000,508000,508000,508000,508000,0
|
|
20230711,150700,472444000,508000,508000,508000,508000,0
|
|
20230711,150600,472444000,508000,508000,508000,508000,0
|
|
20230711,150500,472444000,508000,508000,508000,508000,0
|
|
20230711,150400,472444000,508000,508000,508000,508000,2
|
|
20230711,150300,471428000,508000,508000,508000,508000,0
|
|
20230711,150200,471428000,508000,508000,508000,508000,0
|
|
20230711,150100,471428000,508000,508000,508000,508000,0
|
|
20230711,150000,471428000,508000,508000,508000,508000,10
|
|
20230711,145900,466348000,510000,510000,510000,510000,0
|
|
20230711,145800,466348000,510000,510000,510000,510000,0
|
|
20230711,145700,466348000,510000,510000,510000,510000,0
|
|
20230711,145600,466348000,510000,510000,510000,510000,0
|
|
20230711,145500,466348000,510000,510000,510000,510000,0
|
|
20230711,145400,466348000,510000,510000,510000,510000,0
|
|
20230711,145300,466348000,510000,510000,510000,510000,0
|
|
20230711,145200,466348000,510000,510000,510000,510000,0
|
|
20230711,145100,466348000,510000,510000,510000,510000,1
|
|
20230711,145000,465838000,509000,509000,509000,509000,1
|
|
20230711,144900,465329000,509000,509000,509000,509000,0
|
|
20230711,144800,465329000,509000,509000,509000,509000,0
|
|
20230711,144700,465329000,509000,509000,509000,509000,0
|
|
20230711,144600,465329000,509000,509000,509000,509000,0
|
|
20230711,144500,465329000,509000,509000,509000,509000,5
|
|
20230711,144400,462784000,508000,508000,508000,508000,0
|
|
20230711,144300,462784000,508000,508000,508000,508000,0
|
|
20230711,144200,462784000,508000,508000,508000,508000,11
|
|
20230711,144100,457196000,508000,508000,508000,508000,15
|
|
20230711,144000,449576000,508000,508000,508000,508000,0
|
|
20230711,143900,449576000,508000,508000,508000,508000,11
|
|
20230711,143800,443988000,507000,507000,507000,507000,0
|
|
20230711,143700,443988000,507000,507000,507000,507000,25
|
|
20230711,143600,431313000,507000,507000,507000,507000,4
|
|
20230711,143500,429285000,507000,507000,507000,507000,3
|
|
20230711,143400,427764000,507000,508000,508000,507000,4
|
|
20230711,143300,425735000,508000,509000,509000,508000,6
|
|
20230711,143200,422684000,509000,509000,509000,509000,0
|
|
20230711,143100,422684000,509000,509000,509000,509000,0
|
|
20230711,143000,422684000,509000,509000,509000,509000,12
|
|
20230711,142900,416576000,508000,507000,508000,507000,18
|
|
20230711,142800,407444000,505000,505000,505000,505000,40
|
|
20230711,142700,387244000,507000,507000,507000,507000,29
|
|
20230711,142600,372541000,506000,506000,506000,506000,0
|
|
20230711,142500,372541000,506000,506000,506000,506000,1
|
|
20230711,142400,372035000,507000,507000,507000,507000,7
|
|
20230711,142300,368486000,506000,506000,506000,506000,0
|
|
20230711,142200,368486000,506000,506000,506000,506000,0
|
|
20230711,142100,368486000,506000,506000,506000,506000,0
|
|
20230711,142000,368486000,506000,508000,508000,506000,15
|
|
20230711,141900,360881000,508000,507000,508000,507000,24
|
|
20230711,141800,348709000,506000,506000,506000,506000,29
|
|
20230711,141700,334035000,506000,506000,506000,506000,0
|
|
20230711,141600,334035000,506000,506000,506000,506000,3
|
|
20230711,141500,332517000,505000,505000,505000,505000,20
|
|
20230711,141400,322417000,506000,506000,506000,506000,0
|
|
20230711,141300,322417000,506000,506000,506000,506000,23
|
|
20230711,141200,310779000,507000,507000,507000,507000,0
|
|
20230711,141100,310779000,507000,507000,507000,507000,2
|
|
20230711,141000,309765000,508000,508000,508000,508000,0
|
|
20230711,140900,309765000,508000,508000,508000,508000,0
|
|
20230711,140800,309765000,508000,508000,508000,508000,0
|
|
20230711,140700,309765000,508000,508000,508000,508000,0
|
|
20230711,140600,309765000,508000,508000,508000,508000,0
|
|
20230711,140500,309765000,508000,508000,508000,508000,0
|
|
20230711,140400,309765000,508000,508000,508000,508000,0
|
|
20230711,140300,309765000,508000,508000,508000,508000,2
|
|
20230711,140200,308749000,509000,509000,509000,509000,0
|
|
20230711,140100,308749000,509000,509000,509000,509000,0
|
|
20230711,140000,308749000,509000,509000,509000,509000,0
|
|
20230711,135900,308749000,509000,509000,509000,509000,0
|
|
20230711,135800,308749000,509000,509000,509000,509000,0
|
|
20230711,135700,308749000,509000,509000,509000,509000,0
|
|
20230711,135600,308749000,509000,509000,509000,509000,0
|
|
20230711,135500,308749000,509000,509000,509000,509000,3
|
|
20230711,135400,307222000,508000,508000,508000,508000,0
|
|
20230711,135300,307222000,508000,508000,508000,508000,0
|
|
20230711,135200,307222000,508000,508000,508000,508000,0
|
|
20230711,135100,307222000,508000,508000,508000,508000,0
|
|
20230711,135000,307222000,508000,508000,508000,508000,0
|
|
20230711,134900,307222000,508000,508000,508000,508000,0
|
|
20230711,134800,307222000,508000,508000,508000,508000,0
|
|
20230711,134700,307222000,508000,508000,508000,508000,2
|
|
20230711,134600,306206000,506000,506000,506000,506000,0
|
|
20230711,134500,306206000,506000,506000,506000,506000,0
|
|
20230711,134400,306206000,506000,506000,506000,506000,0
|
|
20230711,134300,306206000,506000,506000,506000,506000,0
|
|
20230711,134200,306206000,506000,506000,506000,506000,0
|
|
20230711,134100,306206000,506000,506000,506000,506000,0
|
|
20230711,134000,306206000,506000,506000,506000,506000,0
|
|
20230711,133900,306206000,506000,506000,506000,506000,0
|
|
20230711,133800,306206000,506000,509000,509000,506000,45
|
|
20230711,133700,283421000,509000,509000,509000,509000,0
|
|
20230711,133600,283421000,509000,509000,509000,509000,0
|
|
20230711,133500,283421000,509000,509000,509000,509000,0
|
|
20230711,133400,283421000,509000,509000,509000,509000,0
|
|
20230711,133300,283421000,509000,509000,509000,509000,0
|
|
20230711,133200,283421000,509000,509000,509000,509000,0
|
|
20230711,133100,283421000,509000,509000,509000,509000,0
|
|
20230711,133000,283421000,509000,509000,509000,509000,0
|
|
20230711,132900,283421000,509000,509000,509000,509000,0
|
|
20230711,132800,283421000,509000,509000,509000,509000,0
|
|
20230711,132700,283421000,509000,509000,509000,509000,2
|
|
20230711,132600,282403000,509000,509000,509000,509000,2
|
|
20230711,132500,281385000,509000,509000,509000,508000,55
|
|
20230711,132400,253407000,510000,510000,510000,510000,0
|
|
20230711,132300,253407000,510000,510000,510000,510000,0
|
|
20230711,132200,253407000,510000,510000,510000,510000,0
|
|
20230711,132100,253407000,510000,510000,510000,510000,0
|
|
20230711,132000,253407000,510000,510000,510000,510000,0
|
|
20230711,131900,253407000,510000,510000,510000,510000,0
|
|
20230711,131800,253407000,510000,510000,510000,510000,0
|
|
20230711,131700,253407000,510000,510000,510000,510000,0
|
|
20230711,131600,253407000,510000,510000,510000,510000,0
|
|
20230711,131500,253407000,510000,510000,510000,510000,0
|
|
20230711,131400,253407000,510000,510000,510000,510000,0
|
|
20230711,131300,253407000,510000,510000,510000,510000,0
|
|
20230711,131200,253407000,510000,510000,510000,510000,0
|
|
20230711,131100,253407000,510000,510000,510000,510000,0
|
|
20230711,131000,253407000,510000,510000,510000,510000,0
|
|
20230711,130900,253407000,510000,510000,510000,510000,0
|
|
20230711,130800,253407000,510000,510000,510000,510000,0
|
|
20230711,130700,253407000,510000,510000,510000,510000,0
|
|
20230711,130600,253407000,510000,510000,510000,510000,1
|
|
20230711,130500,252897000,511000,511000,511000,511000,0
|
|
20230711,130400,252897000,511000,511000,511000,511000,0
|
|
20230711,130300,252897000,511000,511000,511000,511000,0
|
|
20230711,130200,252897000,511000,511000,511000,511000,0
|
|
20230711,130100,252897000,511000,511000,511000,511000,0
|
|
20230711,130000,252897000,511000,511000,511000,511000,2
|
|
20230711,125900,251875000,511000,511000,511000,511000,0
|
|
20230711,125800,251875000,511000,511000,511000,511000,0
|
|
20230711,125700,251875000,511000,511000,511000,511000,0
|
|
20230711,125600,251875000,511000,511000,511000,511000,10
|
|
20230711,125500,246765000,509000,509000,509000,509000,0
|
|
20230711,125400,246765000,509000,509000,509000,509000,0
|
|
20230711,125300,246765000,509000,509000,509000,509000,0
|
|
20230711,125200,246765000,509000,509000,509000,509000,22
|
|
20230711,125100,235567000,509000,509000,509000,509000,0
|
|
20230711,125000,235567000,509000,509000,509000,509000,0
|
|
20230711,124900,235567000,509000,509000,509000,509000,1
|
|
20230711,124800,235058000,509000,509000,509000,509000,0
|
|
20230711,124700,235058000,509000,509000,509000,509000,0
|
|
20230711,124600,235058000,509000,509000,509000,509000,3
|
|
20230711,124500,233531000,509000,509000,509000,509000,0
|
|
20230711,124400,233531000,509000,509000,509000,509000,0
|
|
20230711,124300,233531000,509000,509000,509000,509000,0
|
|
20230711,124200,233531000,509000,509000,509000,509000,0
|
|
20230711,124100,233531000,509000,508000,509000,508000,18
|
|
20230711,124000,224379000,509000,509000,509000,509000,0
|
|
20230711,123900,224379000,509000,509000,509000,509000,0
|
|
20230711,123800,224379000,509000,509000,509000,509000,0
|
|
20230711,123700,224379000,509000,509000,509000,509000,1
|
|
20230711,123600,223870000,509000,509000,509000,509000,6
|
|
20230711,123500,220816000,509000,509000,509000,509000,2
|
|
20230711,123400,219798000,508000,508000,508000,508000,0
|
|
20230711,123300,219798000,508000,508000,508000,508000,1
|
|
20230711,123200,219290000,509000,509000,509000,509000,0
|
|
20230711,123100,219290000,509000,509000,509000,509000,0
|
|
20230711,123000,219290000,509000,509000,509000,509000,0
|
|
20230711,122900,219290000,509000,510000,510000,509000,2
|
|
20230711,122800,218271000,508000,508000,508000,508000,1
|
|
20230711,122700,217763000,508000,508000,508000,508000,0
|
|
20230711,122600,217763000,508000,508000,508000,508000,0
|
|
20230711,122500,217763000,508000,508000,508000,508000,0
|
|
20230711,122400,217763000,508000,508000,508000,508000,0
|
|
20230711,122300,217763000,508000,508000,508000,508000,10
|
|
20230711,122200,212683000,509000,509000,509000,509000,0
|
|
20230711,122100,212683000,509000,509000,509000,509000,0
|
|
20230711,122000,212683000,509000,509000,509000,509000,1
|
|
20230711,121900,212174000,510000,510000,510000,510000,0
|
|
20230711,121800,212174000,510000,510000,510000,510000,0
|
|
20230711,121700,212174000,510000,510000,510000,510000,0
|
|
20230711,121600,212174000,510000,510000,510000,510000,0
|
|
20230711,121500,212174000,510000,510000,510000,510000,3
|
|
20230711,121400,210644000,510000,510000,510000,510000,0
|
|
20230711,121300,210644000,510000,510000,510000,510000,0
|
|
20230711,121200,210644000,510000,510000,510000,510000,0
|
|
20230711,121100,210644000,510000,510000,510000,510000,0
|
|
20230711,121000,210644000,510000,510000,510000,510000,0
|
|
20230711,120900,210644000,510000,510000,510000,510000,0
|
|
20230711,120800,210644000,510000,510000,510000,510000,11
|
|
20230711,120700,205034000,509000,509000,509000,509000,1
|
|
20230711,120600,204525000,509000,509000,509000,509000,0
|
|
20230711,120500,204525000,509000,509000,509000,509000,0
|
|
20230711,120400,204525000,509000,509000,509000,509000,5
|
|
20230711,120300,201980000,509000,509000,509000,509000,0
|
|
20230711,120200,201980000,509000,509000,509000,509000,0
|
|
20230711,120100,201980000,509000,509000,509000,509000,0
|
|
20230711,120000,201980000,509000,509000,509000,509000,0
|
|
20230711,115900,201980000,509000,509000,509000,509000,0
|
|
20230711,115800,201980000,509000,509000,509000,509000,0
|
|
20230711,115700,201980000,509000,509000,509000,509000,0
|
|
20230711,115600,201980000,509000,509000,509000,509000,0
|
|
20230711,115500,201980000,509000,509000,509000,509000,0
|
|
20230711,115400,201980000,509000,509000,509000,509000,0
|
|
20230711,115300,201980000,509000,509000,509000,509000,0
|
|
20230711,115200,201980000,509000,509000,509000,509000,0
|
|
20230711,115100,201980000,509000,509000,509000,509000,0
|
|
20230711,115000,201980000,509000,509000,509000,509000,0
|
|
20230711,114900,201980000,509000,509000,509000,509000,0
|
|
20230711,114800,201980000,509000,509000,509000,509000,0
|
|
20230711,114700,201980000,509000,509000,509000,509000,0
|
|
20230711,114600,201980000,509000,509000,509000,509000,0
|
|
20230711,114500,201980000,509000,509000,509000,509000,0
|
|
20230711,114400,201980000,509000,509000,509000,509000,0
|
|
20230711,114300,201980000,509000,509000,509000,509000,0
|
|
20230711,114200,201980000,509000,509000,509000,509000,0
|
|
20230711,114100,201980000,509000,509000,509000,509000,0
|
|
20230711,114000,201980000,509000,509000,509000,509000,0
|
|
20230711,113900,201980000,509000,509000,509000,509000,1
|
|
20230711,113800,201471000,508000,509000,509000,508000,13
|
|
20230711,113700,194855000,510000,510000,510000,510000,0
|
|
20230711,113600,194855000,510000,510000,510000,510000,0
|
|
20230711,113500,194855000,510000,510000,510000,510000,0
|
|
20230711,113400,194855000,510000,510000,510000,510000,24
|
|
20230711,113300,182615000,510000,510000,510000,510000,0
|
|
20230711,113200,182615000,510000,510000,510000,510000,0
|
|
20230711,113100,182615000,510000,510000,510000,510000,1
|
|
20230711,113000,182105000,510000,510000,510000,510000,0
|
|
20230711,112900,182105000,510000,510000,510000,510000,0
|
|
20230711,112800,182105000,510000,510000,510000,510000,0
|
|
20230711,112700,182105000,510000,510000,510000,510000,0
|
|
20230711,112600,182105000,510000,510000,510000,510000,0
|
|
20230711,112500,182105000,510000,510000,510000,510000,0
|
|
20230711,112400,182105000,510000,510000,510000,510000,0
|
|
20230711,112300,182105000,510000,510000,510000,510000,10
|
|
20230711,112200,177005000,510000,510000,510000,510000,0
|
|
20230711,112100,177005000,510000,510000,510000,510000,0
|
|
20230711,112000,177005000,510000,510000,510000,510000,0
|
|
20230711,111900,177005000,510000,510000,510000,510000,0
|
|
20230711,111800,177005000,510000,510000,510000,510000,0
|
|
20230711,111700,177005000,510000,510000,510000,510000,0
|
|
20230711,111600,177005000,510000,510000,510000,510000,3
|
|
20230711,111500,175475000,509000,509000,509000,509000,0
|
|
20230711,111400,175475000,509000,509000,509000,509000,0
|
|
20230711,111300,175475000,509000,509000,509000,509000,0
|
|
20230711,111200,175475000,509000,509000,509000,509000,6
|
|
20230711,111100,172421000,509000,509000,509000,509000,2
|
|
20230711,111000,171403000,509000,509000,510000,509000,24
|
|
20230711,110900,159177000,509000,508000,509000,508000,13
|
|
20230711,110800,152565000,506000,506000,506000,506000,0
|
|
20230711,110700,152565000,506000,506000,506000,506000,0
|
|
20230711,110600,152565000,506000,506000,506000,506000,0
|
|
20230711,110500,152565000,506000,506000,506000,506000,0
|
|
20230711,110400,152565000,506000,506000,506000,506000,1
|
|
20230711,110300,152059000,507000,507000,507000,507000,0
|
|
20230711,110200,152059000,507000,507000,507000,507000,1
|
|
20230711,110100,151552000,507000,507000,507000,507000,0
|
|
20230711,110000,151552000,507000,507000,507000,507000,0
|
|
20230711,105900,151552000,507000,507000,507000,507000,1
|
|
20230711,105800,151045000,506000,506000,506000,506000,0
|
|
20230711,105700,151045000,506000,506000,506000,506000,0
|
|
20230711,105600,151045000,506000,506000,506000,506000,0
|
|
20230711,105500,151045000,506000,506000,506000,506000,0
|
|
20230711,105400,151045000,506000,506000,506000,506000,0
|
|
20230711,105300,151045000,506000,506000,506000,506000,0
|
|
20230711,105200,151045000,506000,506000,506000,506000,0
|
|
20230711,105100,151045000,506000,506000,506000,506000,0
|
|
20230711,105000,151045000,506000,506000,506000,506000,0
|
|
20230711,104900,151045000,506000,506000,506000,506000,0
|
|
20230711,104800,151045000,506000,506000,506000,506000,0
|
|
20230711,104700,151045000,506000,506000,506000,506000,1
|
|
20230711,104600,150539000,506000,506000,506000,506000,0
|
|
20230711,104500,150539000,506000,506000,506000,506000,1
|
|
20230711,104400,150033000,507000,507000,507000,507000,0
|
|
20230711,104300,150033000,507000,507000,507000,507000,3
|
|
20230711,104200,148512000,507000,507000,507000,507000,0
|
|
20230711,104100,148512000,507000,507000,507000,507000,3
|
|
20230711,104000,146991000,507000,507000,507000,507000,1
|
|
20230711,103900,146484000,508000,508000,508000,508000,0
|
|
20230711,103800,146484000,508000,508000,508000,508000,0
|
|
20230711,103700,146484000,508000,508000,508000,508000,0
|
|
20230711,103600,146484000,508000,508000,508000,508000,0
|
|
20230711,103500,146484000,508000,508000,508000,508000,0
|
|
20230711,103400,146484000,508000,508000,508000,508000,0
|
|
20230711,103300,146484000,508000,508000,508000,508000,0
|
|
20230711,103200,146484000,508000,508000,508000,508000,0
|
|
20230711,103100,146484000,508000,508000,508000,508000,0
|
|
20230711,103000,146484000,508000,508000,508000,508000,0
|
|
20230711,102900,146484000,508000,510000,510000,508000,3
|
|
20230711,102800,144956000,510000,510000,510000,510000,3
|
|
20230711,102700,143426000,510000,510000,510000,510000,0
|
|
20230711,102600,143426000,510000,510000,510000,510000,0
|
|
20230711,102500,143426000,510000,510000,510000,510000,0
|
|
20230711,102400,143426000,510000,510000,510000,510000,0
|
|
20230711,102300,143426000,510000,510000,510000,510000,4
|
|
20230711,102200,141386000,508000,508000,508000,508000,0
|
|
20230711,102100,141386000,508000,508000,508000,508000,0
|
|
20230711,102000,141386000,508000,508000,508000,508000,0
|
|
20230711,101900,141386000,508000,508000,508000,508000,7
|
|
20230711,101800,137830000,509000,509000,509000,509000,0
|
|
20230711,101700,137830000,509000,509000,509000,509000,0
|
|
20230711,101600,137830000,509000,509000,509000,509000,0
|
|
20230711,101500,137830000,509000,509000,509000,509000,3
|
|
20230711,101400,136303000,509000,509000,509000,509000,10
|
|
20230711,101300,131213000,510000,510000,510000,510000,6
|
|
20230711,101200,128153000,511000,511000,511000,511000,0
|
|
20230711,101100,128153000,511000,511000,511000,511000,0
|
|
20230711,101000,128153000,511000,511000,511000,511000,0
|
|
20230711,100900,128153000,511000,511000,511000,511000,1
|
|
20230711,100800,127642000,512000,510000,512000,510000,34
|
|
20230711,100700,110236000,510000,510000,510000,510000,0
|
|
20230711,100600,110236000,510000,510000,510000,510000,0
|
|
20230711,100500,110236000,510000,510000,510000,510000,0
|
|
20230711,100400,110236000,510000,510000,510000,510000,0
|
|
20230711,100300,110236000,510000,510000,510000,510000,9
|
|
20230711,100200,105646000,510000,510000,510000,510000,1
|
|
20230711,100100,105136000,510000,510000,510000,510000,0
|
|
20230711,100000,105136000,510000,510000,510000,510000,0
|
|
20230711,095900,105136000,510000,510000,510000,510000,0
|
|
20230711,095800,105136000,510000,510000,510000,510000,2
|
|
20230711,095700,104116000,510000,510000,510000,510000,0
|
|
20230711,095600,104116000,510000,510000,510000,510000,0
|
|
20230711,095500,104116000,510000,510000,510000,510000,4
|
|
20230711,095400,102076000,510000,510000,510000,510000,0
|
|
20230711,095300,102076000,510000,510000,510000,510000,0
|
|
20230711,095200,102076000,510000,510000,510000,510000,7
|
|
20230711,095100,98506000,510000,510000,510000,510000,14
|
|
20230711,095000,91366000,510000,510000,510000,510000,0
|
|
20230711,094900,91366000,510000,510000,510000,510000,1
|
|
20230711,094800,90856000,510000,510000,510000,510000,4
|
|
20230711,094700,88816000,512000,512000,512000,512000,0
|
|
20230711,094600,88816000,512000,512000,512000,512000,0
|
|
20230711,094500,88816000,512000,512000,512000,512000,1
|
|
20230711,094400,88304000,512000,512000,512000,512000,2
|
|
20230711,094300,87280000,512000,510000,512000,510000,9
|
|
20230711,094200,82674000,510000,508000,510000,508000,74
|
|
20230711,094100,44984000,508000,508000,508000,508000,0
|
|
20230711,094000,44984000,508000,508000,508000,508000,0
|
|
20230711,093900,44984000,508000,508000,508000,508000,0
|
|
20230711,093800,44984000,508000,508000,508000,508000,0
|
|
20230711,093700,44984000,508000,508000,508000,508000,0
|
|
20230711,093600,44984000,508000,508000,508000,508000,0
|
|
20230711,093500,44984000,508000,508000,508000,508000,0
|
|
20230711,093400,44984000,508000,508000,508000,508000,0
|
|
20230711,093300,44984000,508000,508000,508000,508000,0
|
|
20230711,093200,44984000,508000,508000,508000,508000,0
|
|
20230711,093100,44984000,508000,508000,508000,508000,0
|
|
20230711,093000,44984000,508000,508000,508000,508000,0
|
|
20230711,092900,44984000,508000,508000,508000,508000,1
|
|
20230711,092800,44476000,509000,509000,509000,509000,4
|
|
20230711,092700,42440000,509000,509000,509000,509000,0
|
|
20230711,092600,42440000,509000,509000,509000,509000,0
|
|
20230711,092500,42440000,509000,509000,509000,509000,3
|
|
20230711,092400,40913000,508000,508000,508000,508000,10
|
|
20230711,092300,35833000,508000,507000,508000,507000,10
|
|
20230711,092200,30762000,506000,506000,506000,506000,7
|
|
20230711,092100,27220000,505000,505000,505000,505000,0
|
|
20230711,092000,27220000,505000,505000,505000,505000,22
|
|
20230711,091900,16110000,503000,505000,505000,503000,2
|
|
20230711,091800,15102000,504000,504000,504000,504000,0
|
|
20230711,091700,15102000,504000,503000,504000,503000,14
|
|
20230711,091600,8059000,503000,503000,503000,503000,0
|
|
20230711,091500,8059000,503000,503000,503000,503000,0
|
|
20230711,091400,8059000,503000,503000,503000,503000,0
|
|
20230711,091300,8059000,503000,503000,503000,503000,1
|
|
20230711,091200,7556000,504000,504000,504000,504000,0
|
|
20230711,091100,7556000,504000,504000,504000,504000,7
|
|
20230711,091000,4028000,504000,504000,504000,504000,0
|
|
20230711,090900,4028000,504000,504000,504000,504000,2
|
|
20230711,090800,3020000,504000,504000,504000,504000,0
|
|
20230711,090700,3020000,504000,504000,504000,504000,2
|
|
20230711,090600,2012000,503000,503000,503000,503000,2
|
|
20230711,090500,1006000,504000,504000,504000,504000,1
|
|
20230711,090400,502000,502000,502000,502000,502000,0
|
|
20230711,090300,502000,502000,502000,502000,502000,0
|
|
20230711,090200,502000,502000,502000,502000,502000,0
|
|
20230711,090100,502000,502000,502000,502000,502000,1
|
|
20230711,090000,0,502000,502000,502000,502000,0
|