583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184000,2442215000,540000,540000,540000,540000,181
|
|
20230712,183900,2442215000,540000,540000,540000,540000,0
|
|
20230712,183800,2442215000,540000,540000,540000,540000,0
|
|
20230712,183700,2442215000,540000,540000,540000,540000,0
|
|
20230712,183600,2442215000,540000,540000,540000,540000,0
|
|
20230712,183500,2442215000,540000,540000,540000,540000,0
|
|
20230712,183400,2442215000,540000,540000,540000,540000,0
|
|
20230712,183300,2442215000,540000,540000,540000,540000,0
|
|
20230712,183200,2442215000,540000,540000,540000,540000,0
|
|
20230712,183100,2442215000,540000,540000,540000,540000,0
|
|
20230712,183000,2442215000,540000,540000,540000,540000,0
|
|
20230712,182900,2442215000,540000,540000,540000,540000,0
|
|
20230712,182800,2442215000,540000,540000,540000,540000,0
|
|
20230712,182700,2442215000,540000,540000,540000,540000,0
|
|
20230712,182600,2442215000,540000,540000,540000,540000,0
|
|
20230712,182500,2442215000,540000,540000,540000,540000,0
|
|
20230712,182400,2442215000,540000,540000,540000,540000,0
|
|
20230712,182300,2442215000,540000,540000,540000,540000,0
|
|
20230712,182200,2442215000,540000,540000,540000,540000,0
|
|
20230712,182100,2442215000,540000,540000,540000,540000,0
|
|
20230712,182000,2442215000,540000,540000,540000,540000,0
|
|
20230712,181900,2442215000,540000,540000,540000,540000,0
|
|
20230712,181800,2442215000,540000,540000,540000,540000,0
|
|
20230712,181700,2442215000,540000,540000,540000,540000,0
|
|
20230712,181600,2442215000,540000,540000,540000,540000,0
|
|
20230712,181500,2442215000,540000,540000,540000,540000,0
|
|
20230712,181400,2442215000,540000,540000,540000,540000,0
|
|
20230712,181300,2442215000,540000,540000,540000,540000,0
|
|
20230712,181200,2442215000,540000,540000,540000,540000,0
|
|
20230712,181100,2442215000,540000,540000,540000,540000,0
|
|
20230712,181000,2442215000,540000,540000,540000,540000,181
|
|
20230712,180900,2442215000,540000,540000,540000,540000,0
|
|
20230712,180800,2442215000,540000,540000,540000,540000,0
|
|
20230712,180700,2442215000,540000,540000,540000,540000,0
|
|
20230712,180600,2442215000,540000,540000,540000,540000,0
|
|
20230712,180500,2442215000,540000,540000,540000,540000,0
|
|
20230712,180400,2442215000,540000,540000,540000,540000,0
|
|
20230712,180300,2442215000,540000,540000,540000,540000,0
|
|
20230712,180200,2442215000,540000,540000,540000,540000,0
|
|
20230712,180100,2442215000,540000,540000,540000,540000,0
|
|
20230712,180000,2442215000,540000,540000,540000,540000,0
|
|
20230712,175900,2442215000,540000,540000,540000,540000,0
|
|
20230712,175800,2442215000,540000,540000,540000,540000,0
|
|
20230712,175700,2442215000,540000,540000,540000,540000,0
|
|
20230712,175600,2442215000,540000,540000,540000,540000,0
|
|
20230712,175500,2442215000,540000,540000,540000,540000,0
|
|
20230712,175400,2442215000,540000,540000,540000,540000,0
|
|
20230712,175300,2442215000,540000,540000,540000,540000,0
|
|
20230712,175200,2442215000,540000,540000,540000,540000,0
|
|
20230712,175100,2442215000,540000,540000,540000,540000,0
|
|
20230712,175000,2442215000,540000,540000,540000,540000,0
|
|
20230712,174900,2442215000,540000,540000,540000,540000,0
|
|
20230712,174800,2442215000,540000,540000,540000,540000,0
|
|
20230712,174700,2442215000,540000,540000,540000,540000,0
|
|
20230712,174600,2442215000,540000,540000,540000,540000,0
|
|
20230712,174500,2442215000,540000,540000,540000,540000,0
|
|
20230712,174400,2442215000,540000,540000,540000,540000,0
|
|
20230712,174300,2442215000,540000,540000,540000,540000,0
|
|
20230712,174200,2442215000,540000,540000,540000,540000,0
|
|
20230712,174100,2442215000,540000,540000,540000,540000,0
|
|
20230712,174000,2442215000,540000,540000,540000,540000,181
|
|
20230712,173900,2442215000,540000,540000,540000,540000,0
|
|
20230712,173800,2442215000,540000,540000,540000,540000,0
|
|
20230712,173700,2442215000,540000,540000,540000,540000,0
|
|
20230712,173600,2442215000,540000,540000,540000,540000,0
|
|
20230712,173500,2442215000,540000,540000,540000,540000,0
|
|
20230712,173400,2442215000,540000,540000,540000,540000,0
|
|
20230712,173300,2442215000,540000,540000,540000,540000,0
|
|
20230712,173200,2442215000,540000,540000,540000,540000,0
|
|
20230712,173100,2442215000,540000,540000,540000,540000,0
|
|
20230712,173000,2442215000,540000,540000,540000,540000,0
|
|
20230712,172900,2442215000,540000,540000,540000,540000,0
|
|
20230712,172800,2442215000,540000,540000,540000,540000,0
|
|
20230712,172700,2442215000,540000,540000,540000,540000,0
|
|
20230712,172600,2442215000,540000,540000,540000,540000,0
|
|
20230712,172500,2442215000,540000,540000,540000,540000,0
|
|
20230712,172400,2442215000,540000,540000,540000,540000,0
|
|
20230712,172300,2442215000,540000,540000,540000,540000,0
|
|
20230712,172200,2442215000,540000,540000,540000,540000,0
|
|
20230712,172100,2442215000,540000,540000,540000,540000,0
|
|
20230712,172000,2442215000,540000,540000,540000,540000,0
|
|
20230712,171900,2442215000,540000,540000,540000,540000,0
|
|
20230712,171800,2442215000,540000,540000,540000,540000,0
|
|
20230712,171700,2442215000,540000,540000,540000,540000,0
|
|
20230712,171600,2442215000,540000,540000,540000,540000,0
|
|
20230712,171500,2442215000,540000,540000,540000,540000,0
|
|
20230712,171400,2442215000,540000,540000,540000,540000,0
|
|
20230712,171300,2442215000,540000,540000,540000,540000,0
|
|
20230712,171200,2442215000,540000,540000,540000,540000,0
|
|
20230712,171100,2442215000,540000,540000,540000,540000,0
|
|
20230712,171000,2442215000,540000,540000,540000,540000,181
|
|
20230712,170900,2442215000,540000,540000,540000,540000,0
|
|
20230712,170800,2442215000,540000,540000,540000,540000,0
|
|
20230712,170700,2442215000,540000,540000,540000,540000,0
|
|
20230712,170600,2442215000,540000,540000,540000,540000,0
|
|
20230712,170500,2442215000,540000,540000,540000,540000,0
|
|
20230712,170400,2442215000,540000,540000,540000,540000,0
|
|
20230712,170300,2442215000,540000,540000,540000,540000,0
|
|
20230712,170200,2442215000,540000,540000,540000,540000,0
|
|
20230712,170100,2442215000,540000,540000,540000,540000,0
|
|
20230712,170000,2442215000,540000,540000,540000,540000,0
|
|
20230712,165900,2442215000,540000,540000,540000,540000,0
|
|
20230712,165800,2442215000,540000,540000,540000,540000,0
|
|
20230712,165700,2442215000,540000,540000,540000,540000,0
|
|
20230712,165600,2442215000,540000,540000,540000,540000,0
|
|
20230712,165500,2442215000,540000,540000,540000,540000,0
|
|
20230712,165400,2442215000,540000,540000,540000,540000,0
|
|
20230712,165300,2442215000,540000,540000,540000,540000,0
|
|
20230712,165200,2442215000,540000,540000,540000,540000,0
|
|
20230712,165100,2442215000,540000,540000,540000,540000,0
|
|
20230712,165000,2442215000,540000,540000,540000,540000,0
|
|
20230712,164900,2442215000,540000,540000,540000,540000,0
|
|
20230712,164800,2442215000,540000,540000,540000,540000,0
|
|
20230712,164700,2442215000,540000,540000,540000,540000,0
|
|
20230712,164600,2442215000,540000,540000,540000,540000,0
|
|
20230712,164500,2442215000,540000,540000,540000,540000,0
|
|
20230712,164400,2442215000,540000,540000,540000,540000,0
|
|
20230712,164300,2442215000,540000,540000,540000,540000,0
|
|
20230712,164200,2442215000,540000,540000,540000,540000,0
|
|
20230712,164100,2442215000,540000,540000,540000,540000,0
|
|
20230712,164000,2442215000,540000,540000,540000,540000,181
|
|
20230712,163900,2442215000,540000,540000,540000,540000,0
|
|
20230712,163800,2442215000,540000,540000,540000,540000,0
|
|
20230712,163700,2442215000,540000,540000,540000,540000,0
|
|
20230712,163600,2442215000,540000,540000,540000,540000,0
|
|
20230712,163500,2442215000,540000,540000,540000,540000,0
|
|
20230712,163400,2442215000,540000,540000,540000,540000,0
|
|
20230712,163300,2442215000,540000,540000,540000,540000,0
|
|
20230712,163200,2442215000,540000,540000,540000,540000,0
|
|
20230712,163100,2442215000,540000,540000,540000,540000,0
|
|
20230712,163000,2442215000,540000,540000,540000,540000,0
|
|
20230712,162900,2442215000,540000,540000,540000,540000,0
|
|
20230712,162800,2442215000,540000,540000,540000,540000,0
|
|
20230712,162700,2442215000,540000,540000,540000,540000,0
|
|
20230712,162600,2442215000,540000,540000,540000,540000,0
|
|
20230712,162500,2442215000,540000,540000,540000,540000,0
|
|
20230712,162400,2442215000,540000,540000,540000,540000,0
|
|
20230712,162300,2442215000,540000,540000,540000,540000,0
|
|
20230712,162200,2442215000,540000,540000,540000,540000,0
|
|
20230712,162100,2442215000,540000,540000,540000,540000,0
|
|
20230712,162000,2442215000,540000,540000,540000,540000,0
|
|
20230712,161900,2442215000,540000,540000,540000,540000,0
|
|
20230712,161800,2442215000,540000,540000,540000,540000,0
|
|
20230712,161700,2442215000,540000,540000,540000,540000,0
|
|
20230712,161600,2442215000,540000,540000,540000,540000,0
|
|
20230712,161500,2442215000,540000,540000,540000,540000,0
|
|
20230712,161400,2442215000,540000,540000,540000,540000,0
|
|
20230712,161300,2442215000,540000,540000,540000,540000,0
|
|
20230712,161200,2442215000,540000,540000,540000,540000,0
|
|
20230712,161100,2442215000,540000,540000,540000,540000,0
|
|
20230712,161000,2442215000,540000,540000,540000,540000,181
|
|
20230712,160900,2442215000,540000,540000,540000,540000,0
|
|
20230712,160800,2442215000,540000,540000,540000,540000,0
|
|
20230712,160700,2442215000,540000,540000,540000,540000,0
|
|
20230712,160600,2442215000,540000,540000,540000,540000,0
|
|
20230712,160500,2442215000,540000,540000,540000,540000,0
|
|
20230712,160400,2442215000,540000,540000,540000,540000,0
|
|
20230712,160300,2442215000,540000,540000,540000,540000,0
|
|
20230712,160200,2442215000,540000,540000,540000,540000,0
|
|
20230712,160100,2442215000,540000,540000,540000,540000,0
|
|
20230712,160000,2442215000,540000,540000,540000,540000,0
|
|
20230712,155900,2442215000,540000,540000,540000,540000,0
|
|
20230712,155800,2442215000,540000,540000,540000,540000,0
|
|
20230712,155700,2442215000,540000,540000,540000,540000,0
|
|
20230712,155600,2442215000,540000,540000,540000,540000,0
|
|
20230712,155500,2442215000,540000,540000,540000,540000,0
|
|
20230712,155400,2442215000,540000,540000,540000,540000,0
|
|
20230712,155300,2442215000,540000,540000,540000,540000,0
|
|
20230712,155200,2442215000,540000,540000,540000,540000,0
|
|
20230712,155100,2442215000,540000,540000,540000,540000,0
|
|
20230712,155000,2442215000,540000,540000,540000,540000,0
|
|
20230712,154900,2442215000,540000,540000,540000,540000,0
|
|
20230712,154800,2442215000,540000,540000,540000,540000,0
|
|
20230712,154700,2442215000,540000,540000,540000,540000,0
|
|
20230712,154600,2442215000,540000,540000,540000,540000,0
|
|
20230712,154500,2442215000,540000,540000,540000,540000,0
|
|
20230712,154400,2442215000,540000,540000,540000,540000,0
|
|
20230712,154300,2442215000,540000,540000,540000,540000,0
|
|
20230712,154200,2442215000,540000,540000,540000,540000,0
|
|
20230712,154100,2442215000,540000,540000,540000,540000,0
|
|
20230712,154000,2442215000,540000,540000,540000,540000,181
|
|
20230712,153900,2442215000,540000,540000,540000,540000,0
|
|
20230712,153800,2442215000,540000,540000,540000,540000,0
|
|
20230712,153700,2442215000,540000,540000,540000,540000,0
|
|
20230712,153600,2442215000,540000,540000,540000,540000,0
|
|
20230712,153500,2442215000,540000,540000,540000,540000,0
|
|
20230712,153400,2442215000,540000,540000,540000,540000,0
|
|
20230712,153300,2442215000,540000,540000,540000,540000,0
|
|
20230712,153200,2442215000,540000,540000,540000,540000,0
|
|
20230712,153100,2442215000,540000,540000,540000,540000,0
|
|
20230712,153000,2442215000,540000,540000,540000,540000,181
|
|
20230712,152900,2344475000,542000,542000,542000,542000,0
|
|
20230712,152800,2344475000,542000,542000,542000,542000,0
|
|
20230712,152700,2344475000,542000,542000,542000,542000,0
|
|
20230712,152600,2344475000,542000,542000,542000,542000,0
|
|
20230712,152500,2344475000,542000,542000,542000,542000,0
|
|
20230712,152400,2344475000,542000,542000,542000,542000,0
|
|
20230712,152300,2344475000,542000,542000,542000,542000,0
|
|
20230712,152200,2344475000,542000,542000,542000,542000,0
|
|
20230712,152100,2344475000,542000,542000,542000,542000,0
|
|
20230712,152000,2344475000,542000,542000,542000,542000,0
|
|
20230712,151900,2344475000,542000,540000,542000,540000,9
|
|
20230712,151800,2339605000,538000,538000,538000,538000,17
|
|
20230712,151700,2330459000,534000,538000,538000,534000,7
|
|
20230712,151600,2326711000,543000,541000,543000,541000,50
|
|
20230712,151500,2299582000,540000,538000,540000,538000,64
|
|
20230712,151400,2265073000,537000,533000,537000,533000,56
|
|
20230712,151300,2235086000,533000,533000,533000,533000,3
|
|
20230712,151200,2233487000,535000,535000,535000,535000,0
|
|
20230712,151100,2233487000,535000,535000,535000,535000,0
|
|
20230712,151000,2233487000,535000,535000,535000,535000,2
|
|
20230712,150900,2232417000,535000,534000,535000,534000,14
|
|
20230712,150800,2224935000,532000,532000,532000,532000,5
|
|
20230712,150700,2222275000,535000,535000,535000,535000,0
|
|
20230712,150600,2222275000,535000,535000,535000,535000,0
|
|
20230712,150500,2222275000,535000,535000,535000,535000,0
|
|
20230712,150400,2222275000,535000,535000,535000,535000,0
|
|
20230712,150300,2222275000,535000,535000,535000,535000,0
|
|
20230712,150200,2222275000,535000,535000,535000,535000,26
|
|
20230712,150100,2208365000,532000,532000,532000,532000,0
|
|
20230712,150000,2208365000,532000,532000,532000,532000,0
|
|
20230712,145900,2208365000,532000,532000,532000,532000,0
|
|
20230712,145800,2208365000,532000,533000,533000,532000,5
|
|
20230712,145700,2205704000,538000,536000,538000,536000,29
|
|
20230712,145600,2190147000,535000,533000,535000,533000,28
|
|
20230712,145500,2175194000,531000,531000,531000,531000,0
|
|
20230712,145400,2175194000,531000,530000,531000,530000,46
|
|
20230712,145300,2150797000,531000,532000,532000,531000,15
|
|
20230712,145200,2142825000,533000,533000,533000,533000,4
|
|
20230712,145100,2140693000,532000,532000,532000,532000,1
|
|
20230712,145000,2140161000,532000,530000,532000,530000,7
|
|
20230712,144900,2136439000,530000,530000,530000,530000,4
|
|
20230712,144800,2134319000,531000,531000,531000,531000,2
|
|
20230712,144700,2133257000,531000,531000,531000,531000,3
|
|
20230712,144600,2131664000,530000,530000,530000,530000,5
|
|
20230712,144500,2129014000,530000,529000,530000,529000,118
|
|
20230712,144400,2066490000,529000,529000,529000,529000,0
|
|
20230712,144300,2066490000,529000,529000,529000,529000,5
|
|
20230712,144200,2063845000,529000,529000,529000,529000,0
|
|
20230712,144100,2063845000,529000,529000,529000,529000,3
|
|
20230712,144000,2062258000,530000,530000,530000,530000,0
|
|
20230712,143900,2062258000,530000,530000,530000,530000,2
|
|
20230712,143800,2061198000,530000,530000,530000,530000,59
|
|
20230712,143700,2029928000,528000,528000,528000,528000,3
|
|
20230712,143600,2028344000,530000,530000,530000,530000,0
|
|
20230712,143500,2028344000,530000,529000,530000,528000,18
|
|
20230712,143400,2018821000,530000,530000,530000,530000,0
|
|
20230712,143300,2018821000,530000,530000,530000,530000,0
|
|
20230712,143200,2018821000,530000,530000,530000,530000,10
|
|
20230712,143100,2013521000,531000,531000,531000,531000,0
|
|
20230712,143000,2013521000,531000,531000,531000,531000,5
|
|
20230712,142900,2010866000,530000,529000,530000,529000,19
|
|
20230712,142800,2000802000,529000,529000,529000,529000,15
|
|
20230712,142700,1992867000,529000,529000,529000,529000,0
|
|
20230712,142600,1992867000,529000,531000,531000,529000,30
|
|
20230712,142500,1976948000,532000,532000,532000,532000,5
|
|
20230712,142400,1974288000,532000,532000,532000,532000,0
|
|
20230712,142300,1974288000,532000,532000,532000,532000,3
|
|
20230712,142200,1972692000,532000,532000,532000,532000,7
|
|
20230712,142100,1968968000,531000,531000,531000,531000,2
|
|
20230712,142000,1967906000,531000,531000,531000,531000,1
|
|
20230712,141900,1967375000,527000,527000,527000,527000,0
|
|
20230712,141800,1967375000,527000,527000,527000,527000,0
|
|
20230712,141700,1967375000,527000,532000,532000,527000,47
|
|
20230712,141600,1942484000,532000,532000,532000,532000,0
|
|
20230712,141500,1942484000,532000,534000,534000,532000,50
|
|
20230712,141400,1915860000,534000,534000,535000,534000,6
|
|
20230712,141300,1912655000,534000,534000,534000,534000,3
|
|
20230712,141200,1911053000,535000,535000,535000,535000,10
|
|
20230712,141100,1905703000,535000,535000,535000,535000,0
|
|
20230712,141000,1905703000,535000,534000,535000,534000,34
|
|
20230712,140900,1887543000,533000,533000,533000,533000,0
|
|
20230712,140800,1887543000,533000,534000,534000,533000,7
|
|
20230712,140700,1883811000,533000,533000,533000,533000,1
|
|
20230712,140600,1883278000,534000,534000,534000,534000,5
|
|
20230712,140500,1880608000,534000,534000,534000,534000,0
|
|
20230712,140400,1880608000,534000,534000,534000,534000,35
|
|
20230712,140300,1861918000,532000,534000,534000,532000,22
|
|
20230712,140200,1850203000,534000,534000,534000,534000,3
|
|
20230712,140100,1848601000,534000,534000,534000,534000,2
|
|
20230712,140000,1847533000,534000,534000,534000,534000,0
|
|
20230712,135900,1847533000,534000,535000,535000,534000,6
|
|
20230712,135800,1844327000,535000,534000,535000,534000,9
|
|
20230712,135700,1839513000,534000,534000,534000,534000,0
|
|
20230712,135600,1839513000,534000,534000,534000,534000,0
|
|
20230712,135500,1839513000,534000,534000,534000,534000,0
|
|
20230712,135400,1839513000,534000,534000,534000,534000,0
|
|
20230712,135300,1839513000,534000,534000,534000,534000,3
|
|
20230712,135200,1837911000,532000,532000,532000,532000,1
|
|
20230712,135100,1837379000,532000,532000,532000,532000,4
|
|
20230712,135000,1835251000,532000,532000,532000,532000,20
|
|
20230712,134900,1824611000,533000,533000,533000,533000,0
|
|
20230712,134800,1824611000,533000,533000,533000,533000,4
|
|
20230712,134700,1822479000,533000,533000,533000,533000,4
|
|
20230712,134600,1820347000,535000,535000,535000,535000,1
|
|
20230712,134500,1819812000,535000,535000,535000,535000,4
|
|
20230712,134400,1817672000,535000,535000,535000,535000,11
|
|
20230712,134300,1811787000,536000,536000,536000,536000,0
|
|
20230712,134200,1811787000,536000,536000,536000,536000,1
|
|
20230712,134100,1811251000,537000,537000,537000,537000,1
|
|
20230712,134000,1810714000,537000,536000,537000,536000,13
|
|
20230712,133900,1803741000,536000,535000,536000,535000,54
|
|
20230712,133800,1774837000,536000,536000,536000,536000,0
|
|
20230712,133700,1774837000,536000,536000,536000,536000,0
|
|
20230712,133600,1774837000,536000,536000,536000,536000,2
|
|
20230712,133500,1773765000,536000,536000,536000,536000,0
|
|
20230712,133400,1773765000,536000,536000,536000,536000,0
|
|
20230712,133300,1773765000,536000,536000,536000,536000,1
|
|
20230712,133200,1773229000,536000,536000,536000,536000,0
|
|
20230712,133100,1773229000,536000,536000,536000,536000,0
|
|
20230712,133000,1773229000,536000,536000,536000,536000,1
|
|
20230712,132900,1772693000,537000,537000,537000,537000,5
|
|
20230712,132800,1770008000,537000,537000,537000,537000,1
|
|
20230712,132700,1769471000,537000,537000,537000,537000,0
|
|
20230712,132600,1769471000,537000,537000,537000,537000,0
|
|
20230712,132500,1769471000,537000,537000,537000,537000,6
|
|
20230712,132400,1766249000,537000,537000,537000,537000,0
|
|
20230712,132300,1766249000,537000,537000,537000,537000,3
|
|
20230712,132200,1764638000,538000,538000,538000,538000,1
|
|
20230712,132100,1764100000,538000,538000,538000,538000,1
|
|
20230712,132000,1763562000,538000,538000,538000,538000,0
|
|
20230712,131900,1763562000,538000,538000,538000,537000,73
|
|
20230712,131800,1724289000,538000,538000,538000,538000,11
|
|
20230712,131700,1718371000,538000,536000,538000,536000,29
|
|
20230712,131600,1702803000,538000,541000,541000,538000,45
|
|
20230712,131500,1678508000,542000,542000,542000,542000,0
|
|
20230712,131400,1678508000,542000,542000,542000,542000,0
|
|
20230712,131300,1678508000,542000,542000,542000,542000,22
|
|
20230712,131200,1666584000,542000,542000,542000,542000,1
|
|
20230712,131100,1666042000,543000,543000,543000,543000,0
|
|
20230712,131000,1666042000,543000,543000,543000,543000,0
|
|
20230712,130900,1666042000,543000,543000,543000,543000,4
|
|
20230712,130800,1663870000,543000,543000,543000,543000,26
|
|
20230712,130700,1649752000,543000,543000,543000,543000,11
|
|
20230712,130600,1643779000,542000,542000,542000,542000,1
|
|
20230712,130500,1643237000,542000,543000,543000,542000,17
|
|
20230712,130400,1634007000,545000,543000,545000,543000,70
|
|
20230712,130300,1595870000,543000,544000,544000,543000,34
|
|
20230712,130200,1577389000,544000,544000,544000,543000,15
|
|
20230712,130100,1569230000,542000,545000,545000,542000,17
|
|
20230712,130000,1559984000,544000,541000,546000,540000,99
|
|
20230712,125900,1506241000,540000,538000,540000,538000,23
|
|
20230712,125800,1493834000,538000,539000,539000,538000,3
|
|
20230712,125700,1492219000,539000,539000,539000,539000,6
|
|
20230712,125600,1488985000,539000,539000,539000,538000,18
|
|
20230712,125500,1479293000,539000,539000,539000,539000,1
|
|
20230712,125400,1478754000,539000,538000,539000,538000,112
|
|
20230712,125300,1418495000,538000,537000,538000,537000,30
|
|
20230712,125200,1402370000,536000,534000,536000,534000,18
|
|
20230712,125100,1392744000,534000,534000,534000,534000,4
|
|
20230712,125000,1390608000,534000,534000,534000,534000,4
|
|
20230712,124900,1388472000,534000,535000,535000,530000,75
|
|
20230712,124800,1348597000,536000,536000,536000,536000,0
|
|
20230712,124700,1348597000,536000,536000,536000,536000,7
|
|
20230712,124600,1344845000,536000,536000,536000,536000,3
|
|
20230712,124500,1343237000,536000,536000,536000,536000,2
|
|
20230712,124400,1342165000,537000,537000,537000,537000,5
|
|
20230712,124300,1339480000,538000,538000,538000,538000,0
|
|
20230712,124200,1339480000,538000,538000,538000,538000,0
|
|
20230712,124100,1339480000,538000,538000,538000,538000,0
|
|
20230712,124000,1339480000,538000,538000,538000,538000,0
|
|
20230712,123900,1339480000,538000,535000,538000,535000,16
|
|
20230712,123800,1330898000,535000,540000,540000,535000,26
|
|
20230712,123700,1316924000,540000,540000,540000,540000,16
|
|
20230712,123600,1308284000,540000,540000,540000,540000,7
|
|
20230712,123500,1304504000,540000,541000,541000,540000,25
|
|
20230712,123400,1290980000,541000,541000,541000,541000,5
|
|
20230712,123300,1288275000,540000,540000,540000,540000,4
|
|
20230712,123200,1286115000,538000,539000,539000,538000,17
|
|
20230712,123100,1276958000,538000,538000,538000,538000,6
|
|
20230712,123000,1273730000,538000,538000,538000,538000,0
|
|
20230712,122900,1273730000,538000,538000,538000,538000,21
|
|
20230712,122800,1262432000,538000,538000,538000,538000,25
|
|
20230712,122700,1248982000,539000,539000,539000,539000,1
|
|
20230712,122600,1248443000,541000,542000,542000,541000,5
|
|
20230712,122500,1245737000,542000,544000,544000,542000,10
|
|
20230712,122400,1240307000,540000,538000,540000,538000,194
|
|
20230712,122300,1135759000,539000,536000,539000,536000,34
|
|
20230712,122200,1117442000,539000,538000,539000,538000,19
|
|
20230712,122100,1107207000,538000,537000,538000,537000,50
|
|
20230712,122000,1080317000,538000,535000,538000,534000,54
|
|
20230712,121900,1051390000,535000,535000,535000,535000,10
|
|
20230712,121800,1046040000,534000,534000,534000,534000,1
|
|
20230712,121700,1045506000,534000,534000,534000,534000,1
|
|
20230712,121600,1044972000,534000,533000,534000,533000,35
|
|
20230712,121500,1026289000,533000,533000,533000,533000,2
|
|
20230712,121400,1025223000,533000,532000,533000,532000,16
|
|
20230712,121300,1016700000,531000,531000,531000,531000,0
|
|
20230712,121200,1016700000,531000,531000,531000,531000,2
|
|
20230712,121100,1015638000,533000,533000,533000,533000,0
|
|
20230712,121000,1015638000,533000,532000,533000,532000,47
|
|
20230712,120900,990593000,532000,532000,532000,532000,4
|
|
20230712,120800,988465000,532000,532000,533000,532000,14
|
|
20230712,120700,981010000,532000,532000,532000,532000,43
|
|
20230712,120600,958134000,533000,532000,533000,532000,8
|
|
20230712,120500,953875000,533000,532000,533000,532000,25
|
|
20230712,120400,940568000,532000,532000,532000,532000,0
|
|
20230712,120300,940568000,532000,532000,532000,532000,5
|
|
20230712,120200,937908000,532000,530000,532000,530000,41
|
|
20230712,120100,916136000,530000,530000,530000,530000,32
|
|
20230712,120000,899176000,529000,528000,529000,528000,35
|
|
20230712,115900,880680000,528000,528000,528000,528000,0
|
|
20230712,115800,880680000,528000,528000,528000,528000,0
|
|
20230712,115700,880680000,528000,528000,528000,528000,3
|
|
20230712,115600,879096000,528000,528000,528000,528000,0
|
|
20230712,115500,879096000,528000,528000,528000,528000,0
|
|
20230712,115400,879096000,528000,528000,528000,528000,0
|
|
20230712,115300,879096000,528000,528000,528000,528000,0
|
|
20230712,115200,879096000,528000,528000,528000,528000,0
|
|
20230712,115100,879096000,528000,528000,528000,528000,0
|
|
20230712,115000,879096000,528000,527000,528000,527000,5
|
|
20230712,114900,876458000,526000,526000,526000,526000,0
|
|
20230712,114800,876458000,526000,526000,526000,526000,0
|
|
20230712,114700,876458000,526000,526000,526000,526000,0
|
|
20230712,114600,876458000,526000,526000,526000,526000,0
|
|
20230712,114500,876458000,526000,526000,526000,526000,0
|
|
20230712,114400,876458000,526000,526000,526000,526000,0
|
|
20230712,114300,876458000,526000,528000,528000,526000,13
|
|
20230712,114200,869611000,528000,528000,528000,528000,2
|
|
20230712,114100,868555000,528000,528000,528000,528000,2
|
|
20230712,114000,867499000,529000,529000,529000,529000,0
|
|
20230712,113900,867499000,529000,528000,529000,528000,18
|
|
20230712,113800,857978000,529000,529000,529000,529000,3
|
|
20230712,113700,856391000,528000,527000,528000,527000,5
|
|
20230712,113600,853752000,528000,528000,528000,528000,1
|
|
20230712,113500,853224000,528000,528000,528000,528000,0
|
|
20230712,113400,853224000,528000,528000,528000,528000,0
|
|
20230712,113300,853224000,528000,528000,528000,528000,0
|
|
20230712,113200,853224000,528000,528000,528000,528000,1
|
|
20230712,113100,852696000,529000,529000,529000,529000,10
|
|
20230712,113000,847406000,529000,529000,529000,529000,0
|
|
20230712,112900,847406000,529000,529000,529000,529000,0
|
|
20230712,112800,847406000,529000,529000,529000,529000,0
|
|
20230712,112700,847406000,529000,529000,529000,529000,0
|
|
20230712,112600,847406000,529000,528000,530000,528000,33
|
|
20230712,112500,829935000,527000,526000,527000,526000,13
|
|
20230712,112400,823090000,525000,525000,525000,525000,0
|
|
20230712,112300,823090000,525000,525000,525000,525000,26
|
|
20230712,112200,809440000,524000,524000,524000,524000,13
|
|
20230712,112100,802628000,524000,524000,524000,524000,0
|
|
20230712,112000,802628000,524000,524000,524000,524000,1
|
|
20230712,111900,802104000,523000,521000,523000,521000,116
|
|
20230712,111800,741442000,520000,519000,520000,519000,26
|
|
20230712,111700,727923000,519000,519000,519000,519000,0
|
|
20230712,111600,727923000,519000,519000,519000,519000,0
|
|
20230712,111500,727923000,519000,519000,519000,519000,2
|
|
20230712,111400,726885000,519000,519000,519000,519000,0
|
|
20230712,111300,726885000,519000,519000,519000,519000,0
|
|
20230712,111200,726885000,519000,519000,519000,519000,2
|
|
20230712,111100,725847000,519000,519000,519000,519000,0
|
|
20230712,111000,725847000,519000,519000,519000,519000,0
|
|
20230712,110900,725847000,519000,519000,519000,519000,1
|
|
20230712,110800,725328000,519000,519000,519000,519000,0
|
|
20230712,110700,725328000,519000,519000,519000,519000,2
|
|
20230712,110600,724290000,520000,520000,520000,520000,0
|
|
20230712,110500,724290000,520000,520000,520000,520000,0
|
|
20230712,110400,724290000,520000,520000,520000,520000,3
|
|
20230712,110300,722730000,520000,520000,520000,520000,0
|
|
20230712,110200,722730000,520000,520000,520000,520000,1
|
|
20230712,110100,722210000,520000,520000,520000,520000,3
|
|
20230712,110000,720650000,521000,521000,521000,521000,2
|
|
20230712,105900,719608000,520000,520000,520000,520000,13
|
|
20230712,105800,712848000,520000,520000,520000,520000,94
|
|
20230712,105700,663968000,521000,522000,522000,521000,19
|
|
20230712,105600,654062000,524000,524000,524000,524000,0
|
|
20230712,105500,654062000,524000,524000,524000,524000,2
|
|
20230712,105400,653014000,524000,524000,524000,524000,0
|
|
20230712,105300,653014000,524000,523000,524000,523000,15
|
|
20230712,105200,645156000,524000,525000,525000,524000,2
|
|
20230712,105100,644107000,529000,529000,529000,529000,0
|
|
20230712,105000,644107000,529000,530000,530000,529000,28
|
|
20230712,104900,629292000,531000,531000,531000,531000,64
|
|
20230712,104800,595308000,531000,531000,532000,531000,51
|
|
20230712,104700,568200000,531000,527000,531000,527000,298
|
|
20230712,104600,410505000,526000,524000,526000,524000,22
|
|
20230712,104500,398944000,524000,524000,524000,524000,12
|
|
20230712,104400,392656000,524000,524000,524000,524000,4
|
|
20230712,104300,390560000,524000,524000,525000,524000,12
|
|
20230712,104200,384270000,523000,518000,523000,518000,135
|
|
20230712,104100,314083000,518000,516000,518000,516000,36
|
|
20230712,104000,295499000,515000,515000,515000,515000,2
|
|
20230712,103900,294469000,516000,516000,516000,516000,0
|
|
20230712,103800,294469000,516000,516000,516000,516000,2
|
|
20230712,103700,293437000,515000,515000,515000,515000,1
|
|
20230712,103600,292922000,515000,515000,515000,515000,0
|
|
20230712,103500,292922000,515000,515000,515000,515000,0
|
|
20230712,103400,292922000,515000,515000,515000,515000,0
|
|
20230712,103300,292922000,515000,515000,515000,515000,0
|
|
20230712,103200,292922000,515000,515000,515000,515000,0
|
|
20230712,103100,292922000,515000,515000,515000,515000,5
|
|
20230712,103000,290347000,514000,514000,514000,514000,8
|
|
20230712,102900,286235000,514000,514000,514000,514000,0
|
|
20230712,102800,286235000,514000,514000,514000,514000,15
|
|
20230712,102700,278525000,513000,513000,513000,513000,0
|
|
20230712,102600,278525000,513000,513000,513000,513000,51
|
|
20230712,102500,252362000,513000,513000,513000,513000,0
|
|
20230712,102400,252362000,513000,513000,513000,513000,0
|
|
20230712,102300,252362000,513000,513000,513000,513000,0
|
|
20230712,102200,252362000,513000,513000,513000,513000,0
|
|
20230712,102100,252362000,513000,513000,513000,513000,6
|
|
20230712,102000,249284000,513000,513000,513000,513000,1
|
|
20230712,101900,248771000,514000,514000,514000,514000,0
|
|
20230712,101800,248771000,514000,514000,514000,514000,0
|
|
20230712,101700,248771000,514000,514000,514000,514000,0
|
|
20230712,101600,248771000,514000,514000,514000,514000,0
|
|
20230712,101500,248771000,514000,514000,514000,514000,0
|
|
20230712,101400,248771000,514000,514000,514000,514000,0
|
|
20230712,101300,248771000,514000,514000,514000,514000,0
|
|
20230712,101200,248771000,514000,514000,514000,514000,0
|
|
20230712,101100,248771000,514000,514000,514000,514000,0
|
|
20230712,101000,248771000,514000,514000,514000,514000,1
|
|
20230712,100900,248257000,513000,514000,519000,513000,40
|
|
20230712,100800,227644000,513000,513000,513000,513000,1
|
|
20230712,100700,227131000,512000,512000,512000,512000,14
|
|
20230712,100600,219963000,511000,511000,511000,511000,0
|
|
20230712,100500,219963000,511000,511000,511000,511000,0
|
|
20230712,100400,219963000,511000,511000,511000,511000,0
|
|
20230712,100300,219963000,511000,511000,511000,511000,1
|
|
20230712,100200,219452000,511000,511000,512000,511000,10
|
|
20230712,100100,214339000,511000,511000,511000,511000,0
|
|
20230712,100000,214339000,511000,511000,511000,511000,0
|
|
20230712,095900,214339000,511000,511000,511000,511000,0
|
|
20230712,095800,214339000,511000,511000,511000,511000,0
|
|
20230712,095700,214339000,511000,511000,511000,511000,0
|
|
20230712,095600,214339000,511000,511000,511000,511000,1
|
|
20230712,095500,213828000,511000,511000,511000,511000,2
|
|
20230712,095400,212806000,511000,511000,511000,511000,0
|
|
20230712,095300,212806000,511000,511000,511000,511000,1
|
|
20230712,095200,212295000,512000,512000,512000,512000,0
|
|
20230712,095100,212295000,512000,512000,512000,512000,2
|
|
20230712,095000,211271000,513000,513000,513000,513000,0
|
|
20230712,094900,211271000,513000,513000,513000,513000,6
|
|
20230712,094800,208193000,511000,511000,511000,511000,0
|
|
20230712,094700,208193000,511000,514000,514000,511000,17
|
|
20230712,094600,199495000,515000,515000,515000,515000,0
|
|
20230712,094500,199495000,515000,516000,518000,515000,35
|
|
20230712,094400,181426000,515000,515000,515000,515000,3
|
|
20230712,094300,179881000,516000,514000,516000,514000,7
|
|
20230712,094200,176275000,514000,510000,514000,510000,22
|
|
20230712,094100,164992000,509000,509000,509000,509000,0
|
|
20230712,094000,164992000,509000,509000,509000,509000,0
|
|
20230712,093900,164992000,509000,509000,509000,509000,0
|
|
20230712,093800,164992000,509000,509000,509000,509000,0
|
|
20230712,093700,164992000,509000,509000,509000,509000,2
|
|
20230712,093600,163974000,510000,510000,510000,510000,0
|
|
20230712,093500,163974000,510000,510000,510000,510000,1
|
|
20230712,093400,163464000,509000,509000,509000,509000,2
|
|
20230712,093300,162446000,509000,509000,509000,509000,0
|
|
20230712,093200,162446000,509000,509000,509000,509000,3
|
|
20230712,093100,160919000,510000,510000,510000,510000,1
|
|
20230712,093000,160409000,510000,510000,510000,510000,0
|
|
20230712,092900,160409000,510000,510000,510000,510000,4
|
|
20230712,092800,158369000,510000,510000,510000,510000,0
|
|
20230712,092700,158369000,510000,510000,510000,510000,0
|
|
20230712,092600,158369000,510000,510000,510000,510000,1
|
|
20230712,092500,157859000,510000,510000,510000,510000,4
|
|
20230712,092400,155819000,509000,509000,509000,509000,0
|
|
20230712,092300,155819000,509000,509000,509000,509000,2
|
|
20230712,092200,154801000,509000,509000,509000,509000,0
|
|
20230712,092100,154801000,509000,509000,509000,509000,0
|
|
20230712,092000,154801000,509000,511000,511000,509000,13
|
|
20230712,091900,148175000,510000,508000,510000,507000,44
|
|
20230712,091800,125802000,505000,507000,507000,505000,64
|
|
20230712,091700,93471000,507000,507000,507000,507000,34
|
|
20230712,091600,76233000,508000,508000,508000,508000,0
|
|
20230712,091500,76233000,508000,508000,508000,508000,2
|
|
20230712,091400,75217000,508000,509000,509000,508000,32
|
|
20230712,091300,58960000,508000,510000,510000,508000,46
|
|
20230712,091200,35530000,512000,512000,512000,512000,0
|
|
20230712,091100,35530000,512000,513000,513000,512000,6
|
|
20230712,091000,32453000,514000,514000,514000,514000,0
|
|
20230712,090900,32453000,514000,514000,514000,514000,1
|
|
20230712,090800,31939000,517000,517000,517000,517000,0
|
|
20230712,090700,31939000,517000,516000,517000,513000,27
|
|
20230712,090600,18025000,515000,515000,515000,515000,0
|
|
20230712,090500,18025000,515000,515000,515000,515000,8
|
|
20230712,090400,13905000,515000,515000,515000,515000,0
|
|
20230712,090300,13905000,515000,515000,515000,515000,18
|
|
20230712,090200,4635000,515000,515000,515000,515000,0
|
|
20230712,090100,4635000,515000,515000,515000,515000,1
|
|
20230712,090000,4120000,516000,514000,516000,514000,8
|