583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184000,2643773000,508000,508000,508000,508000,277
|
|
20230713,183900,2643773000,508000,508000,508000,508000,0
|
|
20230713,183800,2643773000,508000,508000,508000,508000,0
|
|
20230713,183700,2643773000,508000,508000,508000,508000,0
|
|
20230713,183600,2643773000,508000,508000,508000,508000,0
|
|
20230713,183500,2643773000,508000,508000,508000,508000,0
|
|
20230713,183400,2643773000,508000,508000,508000,508000,0
|
|
20230713,183300,2643773000,508000,508000,508000,508000,0
|
|
20230713,183200,2643773000,508000,508000,508000,508000,0
|
|
20230713,183100,2643773000,508000,508000,508000,508000,0
|
|
20230713,183000,2643773000,508000,508000,508000,508000,0
|
|
20230713,182900,2643773000,508000,508000,508000,508000,0
|
|
20230713,182800,2643773000,508000,508000,508000,508000,0
|
|
20230713,182700,2643773000,508000,508000,508000,508000,0
|
|
20230713,182600,2643773000,508000,508000,508000,508000,0
|
|
20230713,182500,2643773000,508000,508000,508000,508000,0
|
|
20230713,182400,2643773000,508000,508000,508000,508000,0
|
|
20230713,182300,2643773000,508000,508000,508000,508000,0
|
|
20230713,182200,2643773000,508000,508000,508000,508000,0
|
|
20230713,182100,2643773000,508000,508000,508000,508000,0
|
|
20230713,182000,2643773000,508000,508000,508000,508000,0
|
|
20230713,181900,2643773000,508000,508000,508000,508000,0
|
|
20230713,181800,2643773000,508000,508000,508000,508000,0
|
|
20230713,181700,2643773000,508000,508000,508000,508000,0
|
|
20230713,181600,2643773000,508000,508000,508000,508000,0
|
|
20230713,181500,2643773000,508000,508000,508000,508000,0
|
|
20230713,181400,2643773000,508000,508000,508000,508000,0
|
|
20230713,181300,2643773000,508000,508000,508000,508000,0
|
|
20230713,181200,2643773000,508000,508000,508000,508000,0
|
|
20230713,181100,2643773000,508000,508000,508000,508000,0
|
|
20230713,181000,2643773000,508000,508000,508000,508000,277
|
|
20230713,180900,2643773000,508000,508000,508000,508000,0
|
|
20230713,180800,2643773000,508000,508000,508000,508000,0
|
|
20230713,180700,2643773000,508000,508000,508000,508000,0
|
|
20230713,180600,2643773000,508000,508000,508000,508000,0
|
|
20230713,180500,2643773000,508000,508000,508000,508000,0
|
|
20230713,180400,2643773000,508000,508000,508000,508000,0
|
|
20230713,180300,2643773000,508000,508000,508000,508000,0
|
|
20230713,180200,2643773000,508000,508000,508000,508000,0
|
|
20230713,180100,2643773000,508000,508000,508000,508000,0
|
|
20230713,180000,2643773000,508000,508000,508000,508000,0
|
|
20230713,175900,2643773000,508000,508000,508000,508000,0
|
|
20230713,175800,2643773000,508000,508000,508000,508000,0
|
|
20230713,175700,2643773000,508000,508000,508000,508000,0
|
|
20230713,175600,2643773000,508000,508000,508000,508000,0
|
|
20230713,175500,2643773000,508000,508000,508000,508000,0
|
|
20230713,175400,2643773000,508000,508000,508000,508000,0
|
|
20230713,175300,2643773000,508000,508000,508000,508000,0
|
|
20230713,175200,2643773000,508000,508000,508000,508000,0
|
|
20230713,175100,2643773000,508000,508000,508000,508000,0
|
|
20230713,175000,2643773000,508000,508000,508000,508000,0
|
|
20230713,174900,2643773000,508000,508000,508000,508000,0
|
|
20230713,174800,2643773000,508000,508000,508000,508000,0
|
|
20230713,174700,2643773000,508000,508000,508000,508000,0
|
|
20230713,174600,2643773000,508000,508000,508000,508000,0
|
|
20230713,174500,2643773000,508000,508000,508000,508000,0
|
|
20230713,174400,2643773000,508000,508000,508000,508000,0
|
|
20230713,174300,2643773000,508000,508000,508000,508000,0
|
|
20230713,174200,2643773000,508000,508000,508000,508000,0
|
|
20230713,174100,2643773000,508000,508000,508000,508000,0
|
|
20230713,174000,2643773000,508000,508000,508000,508000,277
|
|
20230713,173900,2643773000,508000,508000,508000,508000,0
|
|
20230713,173800,2643773000,508000,508000,508000,508000,0
|
|
20230713,173700,2643773000,508000,508000,508000,508000,0
|
|
20230713,173600,2643773000,508000,508000,508000,508000,0
|
|
20230713,173500,2643773000,508000,508000,508000,508000,0
|
|
20230713,173400,2643773000,508000,508000,508000,508000,0
|
|
20230713,173300,2643773000,508000,508000,508000,508000,0
|
|
20230713,173200,2643773000,508000,508000,508000,508000,0
|
|
20230713,173100,2643773000,508000,508000,508000,508000,0
|
|
20230713,173000,2643773000,508000,508000,508000,508000,0
|
|
20230713,172900,2643773000,508000,508000,508000,508000,0
|
|
20230713,172800,2643773000,508000,508000,508000,508000,0
|
|
20230713,172700,2643773000,508000,508000,508000,508000,0
|
|
20230713,172600,2643773000,508000,508000,508000,508000,0
|
|
20230713,172500,2643773000,508000,508000,508000,508000,0
|
|
20230713,172400,2643773000,508000,508000,508000,508000,0
|
|
20230713,172300,2643773000,508000,508000,508000,508000,0
|
|
20230713,172200,2643773000,508000,508000,508000,508000,0
|
|
20230713,172100,2643773000,508000,508000,508000,508000,0
|
|
20230713,172000,2643773000,508000,508000,508000,508000,0
|
|
20230713,171900,2643773000,508000,508000,508000,508000,0
|
|
20230713,171800,2643773000,508000,508000,508000,508000,0
|
|
20230713,171700,2643773000,508000,508000,508000,508000,0
|
|
20230713,171600,2643773000,508000,508000,508000,508000,0
|
|
20230713,171500,2643773000,508000,508000,508000,508000,0
|
|
20230713,171400,2643773000,508000,508000,508000,508000,0
|
|
20230713,171300,2643773000,508000,508000,508000,508000,0
|
|
20230713,171200,2643773000,508000,508000,508000,508000,0
|
|
20230713,171100,2643773000,508000,508000,508000,508000,0
|
|
20230713,171000,2643773000,508000,508000,508000,508000,277
|
|
20230713,170900,2643773000,508000,508000,508000,508000,0
|
|
20230713,170800,2643773000,508000,508000,508000,508000,0
|
|
20230713,170700,2643773000,508000,508000,508000,508000,0
|
|
20230713,170600,2643773000,508000,508000,508000,508000,0
|
|
20230713,170500,2643773000,508000,508000,508000,508000,0
|
|
20230713,170400,2643773000,508000,508000,508000,508000,0
|
|
20230713,170300,2643773000,508000,508000,508000,508000,0
|
|
20230713,170200,2643773000,508000,508000,508000,508000,0
|
|
20230713,170100,2643773000,508000,508000,508000,508000,0
|
|
20230713,170000,2643773000,508000,508000,508000,508000,0
|
|
20230713,165900,2643773000,508000,508000,508000,508000,0
|
|
20230713,165800,2643773000,508000,508000,508000,508000,0
|
|
20230713,165700,2643773000,508000,508000,508000,508000,0
|
|
20230713,165600,2643773000,508000,508000,508000,508000,0
|
|
20230713,165500,2643773000,508000,508000,508000,508000,0
|
|
20230713,165400,2643773000,508000,508000,508000,508000,0
|
|
20230713,165300,2643773000,508000,508000,508000,508000,0
|
|
20230713,165200,2643773000,508000,508000,508000,508000,0
|
|
20230713,165100,2643773000,508000,508000,508000,508000,0
|
|
20230713,165000,2643773000,508000,508000,508000,508000,0
|
|
20230713,164900,2643773000,508000,508000,508000,508000,0
|
|
20230713,164800,2643773000,508000,508000,508000,508000,0
|
|
20230713,164700,2643773000,508000,508000,508000,508000,0
|
|
20230713,164600,2643773000,508000,508000,508000,508000,0
|
|
20230713,164500,2643773000,508000,508000,508000,508000,0
|
|
20230713,164400,2643773000,508000,508000,508000,508000,0
|
|
20230713,164300,2643773000,508000,508000,508000,508000,0
|
|
20230713,164200,2643773000,508000,508000,508000,508000,0
|
|
20230713,164100,2643773000,508000,508000,508000,508000,0
|
|
20230713,164000,2643773000,508000,508000,508000,508000,277
|
|
20230713,163900,2643773000,508000,508000,508000,508000,0
|
|
20230713,163800,2643773000,508000,508000,508000,508000,0
|
|
20230713,163700,2643773000,508000,508000,508000,508000,0
|
|
20230713,163600,2643773000,508000,508000,508000,508000,0
|
|
20230713,163500,2643773000,508000,508000,508000,508000,0
|
|
20230713,163400,2643773000,508000,508000,508000,508000,0
|
|
20230713,163300,2643773000,508000,508000,508000,508000,0
|
|
20230713,163200,2643773000,508000,508000,508000,508000,0
|
|
20230713,163100,2643773000,508000,508000,508000,508000,0
|
|
20230713,163000,2643773000,508000,508000,508000,508000,0
|
|
20230713,162900,2643773000,508000,508000,508000,508000,0
|
|
20230713,162800,2643773000,508000,508000,508000,508000,0
|
|
20230713,162700,2643773000,508000,508000,508000,508000,0
|
|
20230713,162600,2643773000,508000,508000,508000,508000,0
|
|
20230713,162500,2643773000,508000,508000,508000,508000,0
|
|
20230713,162400,2643773000,508000,508000,508000,508000,0
|
|
20230713,162300,2643773000,508000,508000,508000,508000,0
|
|
20230713,162200,2643773000,508000,508000,508000,508000,0
|
|
20230713,162100,2643773000,508000,508000,508000,508000,0
|
|
20230713,162000,2643773000,508000,508000,508000,508000,0
|
|
20230713,161900,2643773000,508000,508000,508000,508000,0
|
|
20230713,161800,2643773000,508000,508000,508000,508000,0
|
|
20230713,161700,2643773000,508000,508000,508000,508000,0
|
|
20230713,161600,2643773000,508000,508000,508000,508000,0
|
|
20230713,161500,2643773000,508000,508000,508000,508000,0
|
|
20230713,161400,2643773000,508000,508000,508000,508000,0
|
|
20230713,161300,2643773000,508000,508000,508000,508000,0
|
|
20230713,161200,2643773000,508000,508000,508000,508000,0
|
|
20230713,161100,2643773000,508000,508000,508000,508000,0
|
|
20230713,161000,2643773000,508000,508000,508000,508000,277
|
|
20230713,160900,2643773000,508000,508000,508000,508000,0
|
|
20230713,160800,2643773000,508000,508000,508000,508000,0
|
|
20230713,160700,2643773000,508000,508000,508000,508000,0
|
|
20230713,160600,2643773000,508000,508000,508000,508000,0
|
|
20230713,160500,2643773000,508000,508000,508000,508000,0
|
|
20230713,160400,2643773000,508000,508000,508000,508000,0
|
|
20230713,160300,2643773000,508000,508000,508000,508000,0
|
|
20230713,160200,2643773000,508000,508000,508000,508000,0
|
|
20230713,160100,2643773000,508000,508000,508000,508000,0
|
|
20230713,160000,2643773000,508000,508000,508000,508000,0
|
|
20230713,155900,2643773000,508000,508000,508000,508000,0
|
|
20230713,155800,2643773000,508000,508000,508000,508000,0
|
|
20230713,155700,2643773000,508000,508000,508000,508000,0
|
|
20230713,155600,2643773000,508000,508000,508000,508000,0
|
|
20230713,155500,2643773000,508000,508000,508000,508000,0
|
|
20230713,155400,2643773000,508000,508000,508000,508000,0
|
|
20230713,155300,2643773000,508000,508000,508000,508000,0
|
|
20230713,155200,2643773000,508000,508000,508000,508000,0
|
|
20230713,155100,2643773000,508000,508000,508000,508000,0
|
|
20230713,155000,2643773000,508000,508000,508000,508000,0
|
|
20230713,154900,2643773000,508000,508000,508000,508000,0
|
|
20230713,154800,2643773000,508000,508000,508000,508000,0
|
|
20230713,154700,2643773000,508000,508000,508000,508000,0
|
|
20230713,154600,2643773000,508000,508000,508000,508000,0
|
|
20230713,154500,2643773000,508000,508000,508000,508000,0
|
|
20230713,154400,2643773000,508000,508000,508000,508000,0
|
|
20230713,154300,2643773000,508000,508000,508000,508000,0
|
|
20230713,154200,2643773000,508000,508000,508000,508000,0
|
|
20230713,154100,2643773000,508000,508000,508000,508000,0
|
|
20230713,154000,2643773000,508000,508000,508000,508000,277
|
|
20230713,153900,2643773000,508000,508000,508000,508000,0
|
|
20230713,153800,2643773000,508000,508000,508000,508000,0
|
|
20230713,153700,2643773000,508000,508000,508000,508000,0
|
|
20230713,153600,2643773000,508000,508000,508000,508000,0
|
|
20230713,153500,2643773000,508000,508000,508000,508000,0
|
|
20230713,153400,2643773000,508000,508000,508000,508000,0
|
|
20230713,153300,2643773000,508000,508000,508000,508000,0
|
|
20230713,153200,2643773000,508000,508000,508000,508000,0
|
|
20230713,153100,2643773000,508000,508000,508000,508000,0
|
|
20230713,153000,2643773000,508000,508000,508000,508000,277
|
|
20230713,152900,2503057000,510000,510000,510000,510000,0
|
|
20230713,152800,2503057000,510000,510000,510000,510000,0
|
|
20230713,152700,2503057000,510000,510000,510000,510000,0
|
|
20230713,152600,2503057000,510000,510000,510000,510000,0
|
|
20230713,152500,2503057000,510000,510000,510000,510000,0
|
|
20230713,152400,2503057000,510000,510000,510000,510000,0
|
|
20230713,152300,2503057000,510000,510000,510000,510000,0
|
|
20230713,152200,2503057000,510000,510000,510000,510000,0
|
|
20230713,152100,2503057000,510000,510000,510000,510000,0
|
|
20230713,152000,2503057000,510000,510000,510000,510000,0
|
|
20230713,151900,2503057000,510000,510000,510000,510000,28
|
|
20230713,151800,2488777000,510000,510000,510000,510000,1
|
|
20230713,151700,2488267000,510000,512000,512000,510000,50
|
|
20230713,151600,2462759000,512000,512000,512000,512000,2
|
|
20230713,151500,2461735000,512000,512000,512000,512000,1
|
|
20230713,151400,2461223000,512000,512000,512000,512000,2
|
|
20230713,151300,2460199000,513000,511000,513000,511000,16
|
|
20230713,151200,2451998000,511000,510000,511000,510000,38
|
|
20230713,151100,2432617000,510000,511000,511000,510000,29
|
|
20230713,151000,2417817000,512000,511000,512000,511000,16
|
|
20230713,150900,2409626000,512000,512000,512000,512000,12
|
|
20230713,150800,2403482000,513000,511000,513000,511000,35
|
|
20230713,150700,2385544000,511000,511000,511000,511000,0
|
|
20230713,150600,2385544000,511000,511000,511000,511000,23
|
|
20230713,150500,2373791000,512000,512000,512000,512000,2
|
|
20230713,150400,2372767000,512000,512000,512000,512000,0
|
|
20230713,150300,2372767000,512000,512000,512000,512000,1
|
|
20230713,150200,2372255000,512000,513000,513000,512000,8
|
|
20230713,150100,2368154000,511000,511000,511000,511000,0
|
|
20230713,150000,2368154000,511000,511000,511000,511000,0
|
|
20230713,145900,2368154000,511000,511000,511000,511000,5
|
|
20230713,145800,2365599000,510000,511000,512000,510000,15
|
|
20230713,145700,2357930000,511000,511000,511000,511000,1
|
|
20230713,145600,2357419000,511000,512000,512000,511000,26
|
|
20230713,145500,2344114000,511000,511000,511000,511000,0
|
|
20230713,145400,2344114000,511000,511000,511000,511000,0
|
|
20230713,145300,2344114000,511000,511000,511000,511000,0
|
|
20230713,145200,2344114000,511000,511000,511000,511000,3
|
|
20230713,145100,2342581000,511000,511000,511000,511000,8
|
|
20230713,145000,2338493000,510000,510000,510000,510000,0
|
|
20230713,144900,2338493000,510000,510000,510000,510000,1
|
|
20230713,144800,2337983000,511000,511000,511000,511000,15
|
|
20230713,144700,2330318000,512000,512000,512000,512000,11
|
|
20230713,144600,2324686000,511000,511000,511000,511000,0
|
|
20230713,144500,2324686000,511000,511000,511000,511000,0
|
|
20230713,144400,2324686000,511000,511000,511000,511000,14
|
|
20230713,144300,2317532000,511000,511000,511000,511000,2
|
|
20230713,144200,2316510000,510000,510000,510000,510000,0
|
|
20230713,144100,2316510000,510000,510000,510000,510000,5
|
|
20230713,144000,2313960000,510000,510000,510000,510000,0
|
|
20230713,143900,2313960000,510000,510000,510000,510000,2
|
|
20230713,143800,2312940000,511000,511000,511000,511000,0
|
|
20230713,143700,2312940000,511000,511000,511000,511000,0
|
|
20230713,143600,2312940000,511000,511000,511000,511000,0
|
|
20230713,143500,2312940000,511000,511000,511000,511000,0
|
|
20230713,143400,2312940000,511000,511000,511000,511000,22
|
|
20230713,143300,2301698000,511000,511000,511000,511000,0
|
|
20230713,143200,2301698000,511000,511000,511000,511000,1
|
|
20230713,143100,2301187000,510000,510000,510000,510000,30
|
|
20230713,143000,2285887000,510000,510000,510000,510000,0
|
|
20230713,142900,2285887000,510000,510000,510000,510000,3
|
|
20230713,142800,2284357000,511000,511000,511000,511000,15
|
|
20230713,142700,2276692000,509000,509000,509000,509000,0
|
|
20230713,142600,2276692000,509000,510000,510000,509000,11
|
|
20230713,142500,2271090000,509000,509000,509000,509000,0
|
|
20230713,142400,2271090000,509000,509000,509000,509000,0
|
|
20230713,142300,2271090000,509000,509000,509000,509000,0
|
|
20230713,142200,2271090000,509000,511000,511000,509000,55
|
|
20230713,142100,2243066000,510000,510000,510000,510000,0
|
|
20230713,142000,2243066000,510000,510000,510000,510000,2
|
|
20230713,141900,2242046000,510000,510000,510000,510000,5
|
|
20230713,141800,2239496000,510000,510000,510000,510000,4
|
|
20230713,141700,2237456000,510000,510000,510000,510000,0
|
|
20230713,141600,2237456000,510000,510000,510000,510000,0
|
|
20230713,141500,2237456000,510000,510000,510000,510000,0
|
|
20230713,141400,2237456000,510000,510000,510000,510000,1
|
|
20230713,141300,2236946000,510000,510000,510000,510000,1
|
|
20230713,141200,2236436000,510000,510000,510000,510000,0
|
|
20230713,141100,2236436000,510000,510000,510000,510000,1
|
|
20230713,141000,2235926000,510000,510000,510000,510000,1
|
|
20230713,140900,2235416000,509000,509000,509000,509000,5
|
|
20230713,140800,2232871000,509000,509000,509000,509000,1
|
|
20230713,140700,2232362000,509000,509000,509000,509000,2
|
|
20230713,140600,2231344000,509000,509000,509000,509000,1
|
|
20230713,140500,2230835000,509000,509000,509000,509000,0
|
|
20230713,140400,2230835000,509000,509000,509000,509000,1
|
|
20230713,140300,2230326000,509000,510000,512000,509000,16
|
|
20230713,140200,2222172000,510000,510000,511000,510000,24
|
|
20230713,140100,2209927000,512000,512000,512000,512000,1
|
|
20230713,140000,2209415000,510000,510000,510000,510000,1
|
|
20230713,135900,2208905000,511000,511000,511000,511000,0
|
|
20230713,135800,2208905000,511000,511000,511000,510000,36
|
|
20230713,135700,2190512000,510000,510000,510000,510000,0
|
|
20230713,135600,2190512000,510000,510000,510000,510000,0
|
|
20230713,135500,2190512000,510000,510000,510000,510000,0
|
|
20230713,135400,2190512000,510000,510000,510000,510000,0
|
|
20230713,135300,2190512000,510000,510000,510000,510000,3
|
|
20230713,135200,2188982000,510000,510000,510000,510000,0
|
|
20230713,135100,2188982000,510000,510000,510000,510000,0
|
|
20230713,135000,2188982000,510000,510000,510000,510000,0
|
|
20230713,134900,2188982000,510000,510000,510000,510000,1
|
|
20230713,134800,2188472000,509000,509000,509000,509000,23
|
|
20230713,134700,2176765000,510000,510000,510000,510000,0
|
|
20230713,134600,2176765000,510000,510000,510000,510000,5
|
|
20230713,134500,2174215000,510000,510000,510000,510000,0
|
|
20230713,134400,2174215000,510000,510000,510000,510000,0
|
|
20230713,134300,2174215000,510000,510000,510000,510000,11
|
|
20230713,134200,2168605000,510000,510000,510000,510000,73
|
|
20230713,134100,2131375000,511000,511000,511000,511000,13
|
|
20230713,134000,2124732000,511000,511000,511000,511000,14
|
|
20230713,133900,2117578000,511000,511000,511000,511000,3
|
|
20230713,133800,2116045000,511000,511000,511000,511000,0
|
|
20230713,133700,2116045000,511000,511000,511000,511000,0
|
|
20230713,133600,2116045000,511000,511000,511000,511000,0
|
|
20230713,133500,2116045000,511000,511000,511000,511000,1
|
|
20230713,133400,2115534000,511000,510000,511000,510000,2
|
|
20230713,133300,2114513000,510000,510000,510000,510000,1
|
|
20230713,133200,2114003000,509000,509000,509000,509000,0
|
|
20230713,133100,2114003000,509000,509000,509000,509000,11
|
|
20230713,133000,2108404000,509000,509000,509000,509000,7
|
|
20230713,132900,2104841000,509000,509000,509000,509000,31
|
|
20230713,132800,2089062000,509000,509000,509000,509000,0
|
|
20230713,132700,2089062000,509000,509000,509000,509000,0
|
|
20230713,132600,2089062000,509000,509000,509000,509000,32
|
|
20230713,132500,2072774000,509000,509000,509000,509000,0
|
|
20230713,132400,2072774000,509000,509000,509000,509000,3
|
|
20230713,132300,2071247000,509000,509000,509000,509000,5
|
|
20230713,132200,2068702000,509000,509000,509000,509000,1
|
|
20230713,132100,2068193000,509000,509000,509000,509000,1
|
|
20230713,132000,2067684000,509000,509000,509000,509000,0
|
|
20230713,131900,2067684000,509000,510000,510000,509000,10
|
|
20230713,131800,2062592000,510000,510000,510000,510000,2
|
|
20230713,131700,2061572000,511000,511000,511000,511000,0
|
|
20230713,131600,2061572000,511000,510000,511000,510000,3
|
|
20230713,131500,2060041000,511000,511000,511000,511000,13
|
|
20230713,131400,2053398000,511000,510000,511000,510000,24
|
|
20230713,131300,2041157000,509000,510000,510000,509000,12
|
|
20230713,131200,2035048000,509000,509000,509000,509000,27
|
|
20230713,131100,2021305000,507000,507000,507000,507000,0
|
|
20230713,131000,2021305000,507000,507000,507000,507000,0
|
|
20230713,130900,2021305000,507000,507000,507000,507000,0
|
|
20230713,130800,2021305000,507000,507000,507000,507000,4
|
|
20230713,130700,2019277000,507000,507000,507000,507000,52
|
|
20230713,130600,1992913000,508000,508000,508000,508000,26
|
|
20230713,130500,1979705000,508000,508000,508000,508000,66
|
|
20230713,130400,1946177000,508000,508000,508000,508000,0
|
|
20230713,130300,1946177000,508000,508000,508000,508000,6
|
|
20230713,130200,1943129000,508000,508000,508000,508000,0
|
|
20230713,130100,1943129000,508000,509000,509000,508000,44
|
|
20230713,130000,1920754000,509000,510000,511000,509000,78
|
|
20230713,125900,1881019000,510000,510000,510000,510000,112
|
|
20230713,125800,1823899000,511000,511000,511000,511000,9
|
|
20230713,125700,1819300000,511000,511000,511000,511000,2
|
|
20230713,125600,1818278000,511000,511000,511000,511000,8
|
|
20230713,125500,1814190000,511000,511000,511000,511000,1
|
|
20230713,125400,1813679000,511000,512000,512000,511000,47
|
|
20230713,125300,1789661000,512000,512000,512000,512000,0
|
|
20230713,125200,1789661000,512000,512000,512000,512000,1
|
|
20230713,125100,1789149000,512000,512000,512000,512000,0
|
|
20230713,125000,1789149000,512000,512000,513000,512000,44
|
|
20230713,124900,1766618000,512000,512000,512000,512000,4
|
|
20230713,124800,1764570000,513000,513000,513000,513000,0
|
|
20230713,124700,1764570000,513000,513000,513000,513000,0
|
|
20230713,124600,1764570000,513000,513000,513000,513000,0
|
|
20230713,124500,1764570000,513000,513000,513000,513000,12
|
|
20230713,124400,1758414000,513000,513000,513000,513000,0
|
|
20230713,124300,1758414000,513000,513000,513000,513000,0
|
|
20230713,124200,1758414000,513000,513000,513000,513000,0
|
|
20230713,124100,1758414000,513000,513000,513000,513000,3
|
|
20230713,124000,1756875000,513000,515000,515000,513000,6
|
|
20230713,123900,1753795000,513000,513000,513000,513000,0
|
|
20230713,123800,1753795000,513000,513000,513000,513000,67
|
|
20230713,123700,1719424000,514000,514000,514000,514000,0
|
|
20230713,123600,1719424000,514000,514000,514000,514000,0
|
|
20230713,123500,1719424000,514000,514000,514000,514000,45
|
|
20230713,123400,1696294000,515000,515000,515000,515000,1
|
|
20230713,123300,1695779000,515000,515000,515000,515000,0
|
|
20230713,123200,1695779000,515000,515000,515000,515000,2
|
|
20230713,123100,1694749000,515000,515000,515000,515000,0
|
|
20230713,123000,1694749000,515000,515000,515000,515000,5
|
|
20230713,122900,1692174000,515000,515000,515000,515000,0
|
|
20230713,122800,1692174000,515000,515000,515000,515000,0
|
|
20230713,122700,1692174000,515000,515000,515000,515000,0
|
|
20230713,122600,1692174000,515000,515000,515000,515000,0
|
|
20230713,122500,1692174000,515000,515000,515000,515000,1
|
|
20230713,122400,1691659000,514000,514000,514000,514000,0
|
|
20230713,122300,1691659000,514000,514000,514000,514000,0
|
|
20230713,122200,1691659000,514000,514000,514000,514000,0
|
|
20230713,122100,1691659000,514000,514000,514000,514000,0
|
|
20230713,122000,1691659000,514000,514000,514000,514000,0
|
|
20230713,121900,1691659000,514000,514000,514000,514000,0
|
|
20230713,121800,1691659000,514000,514000,514000,514000,0
|
|
20230713,121700,1691659000,514000,514000,514000,514000,20
|
|
20230713,121600,1681379000,515000,515000,515000,515000,0
|
|
20230713,121500,1681379000,515000,515000,515000,515000,0
|
|
20230713,121400,1681379000,515000,515000,515000,515000,16
|
|
20230713,121300,1673139000,516000,516000,516000,516000,0
|
|
20230713,121200,1673139000,516000,516000,516000,516000,0
|
|
20230713,121100,1673139000,516000,516000,516000,516000,0
|
|
20230713,121000,1673139000,516000,516000,516000,516000,15
|
|
20230713,120900,1665399000,515000,515000,515000,515000,0
|
|
20230713,120800,1665399000,515000,515000,515000,515000,0
|
|
20230713,120700,1665399000,515000,515000,515000,515000,10
|
|
20230713,120600,1660249000,518000,517000,518000,517000,55
|
|
20230713,120500,1631813000,517000,517000,517000,517000,0
|
|
20230713,120400,1631813000,517000,517000,517000,517000,1
|
|
20230713,120300,1631296000,516000,516000,516000,516000,0
|
|
20230713,120200,1631296000,516000,516000,516000,516000,0
|
|
20230713,120100,1631296000,516000,516000,516000,516000,0
|
|
20230713,120000,1631296000,516000,516000,516000,516000,0
|
|
20230713,115900,1631296000,516000,516000,516000,516000,0
|
|
20230713,115800,1631296000,516000,516000,516000,516000,0
|
|
20230713,115700,1631296000,516000,516000,516000,516000,6
|
|
20230713,115600,1628200000,516000,516000,516000,516000,6
|
|
20230713,115500,1625104000,515000,515000,515000,515000,0
|
|
20230713,115400,1625104000,515000,515000,515000,515000,4
|
|
20230713,115300,1623044000,515000,515000,515000,515000,19
|
|
20230713,115200,1613259000,515000,515000,515000,515000,2
|
|
20230713,115100,1612229000,515000,515000,515000,515000,0
|
|
20230713,115000,1612229000,515000,515000,515000,515000,3
|
|
20230713,114900,1610684000,516000,516000,516000,516000,1
|
|
20230713,114800,1610168000,518000,518000,518000,517000,9
|
|
20230713,114700,1605508000,518000,515000,518000,515000,124
|
|
20230713,114600,1541474000,514000,514000,514000,514000,1
|
|
20230713,114500,1540960000,515000,513000,515000,513000,25
|
|
20230713,114400,1528125000,514000,513000,514000,513000,16
|
|
20230713,114300,1519905000,513000,513000,513000,513000,1
|
|
20230713,114200,1519392000,514000,513000,514000,512000,46
|
|
20230713,114100,1495813000,515000,516000,516000,515000,2
|
|
20230713,114000,1494782000,515000,513000,515000,513000,36
|
|
20230713,113900,1476270000,512000,511000,512000,511000,25
|
|
20230713,113800,1463492000,511000,511000,511000,511000,11
|
|
20230713,113700,1457871000,510000,510000,510000,510000,0
|
|
20230713,113600,1457871000,510000,511000,511000,510000,54
|
|
20230713,113500,1430327000,511000,511000,511000,511000,5
|
|
20230713,113400,1427772000,510000,510000,510000,510000,10
|
|
20230713,113300,1422672000,510000,510000,510000,510000,41
|
|
20230713,113200,1401762000,511000,511000,511000,511000,8
|
|
20230713,113100,1397674000,511000,512000,512000,511000,49
|
|
20230713,113000,1372614000,513000,513000,513000,513000,1
|
|
20230713,112900,1372101000,513000,513000,513000,513000,1
|
|
20230713,112800,1371588000,512000,514000,514000,512000,93
|
|
20230713,112700,1323912000,514000,514000,514000,514000,9
|
|
20230713,112600,1319286000,514000,514000,514000,514000,0
|
|
20230713,112500,1319286000,514000,514000,514000,514000,0
|
|
20230713,112400,1319286000,514000,514000,514000,514000,0
|
|
20230713,112300,1319286000,514000,515000,515000,513000,91
|
|
20230713,112200,1272520000,516000,516000,516000,516000,2
|
|
20230713,112100,1271488000,516000,516000,516000,516000,0
|
|
20230713,112000,1271488000,516000,516000,516000,516000,3
|
|
20230713,111900,1269940000,516000,516000,516000,516000,0
|
|
20230713,111800,1269940000,516000,516000,516000,516000,0
|
|
20230713,111700,1269940000,516000,515000,516000,515000,5
|
|
20230713,111600,1267361000,516000,516000,516000,516000,13
|
|
20230713,111500,1260653000,516000,516000,516000,516000,3
|
|
20230713,111400,1259105000,516000,516000,516000,516000,1
|
|
20230713,111300,1258589000,516000,516000,516000,516000,4
|
|
20230713,111200,1256525000,515000,515000,515000,515000,6
|
|
20230713,111100,1253435000,516000,516000,516000,516000,8
|
|
20230713,111000,1249307000,516000,516000,516000,516000,0
|
|
20230713,110900,1249307000,516000,516000,516000,516000,0
|
|
20230713,110800,1249307000,516000,516000,516000,516000,6
|
|
20230713,110700,1246211000,516000,516000,516000,516000,0
|
|
20230713,110600,1246211000,516000,515000,516000,515000,3
|
|
20230713,110500,1244665000,515000,515000,515000,515000,9
|
|
20230713,110400,1240030000,515000,515000,515000,515000,8
|
|
20230713,110300,1235910000,512000,512000,512000,512000,7
|
|
20230713,110200,1232326000,512000,512000,512000,512000,0
|
|
20230713,110100,1232326000,512000,515000,515000,512000,93
|
|
20230713,110000,1184588000,515000,515000,515000,515000,30
|
|
20230713,105900,1169138000,516000,516000,516000,516000,0
|
|
20230713,105800,1169138000,516000,518000,518000,516000,24
|
|
20230713,105700,1156727000,515000,515000,515000,515000,0
|
|
20230713,105600,1156727000,515000,516000,516000,515000,19
|
|
20230713,105500,1146936000,516000,516000,516000,516000,3
|
|
20230713,105400,1145388000,516000,516000,516000,516000,5
|
|
20230713,105300,1142808000,514000,514000,514000,514000,132
|
|
20230713,105200,1074960000,513000,514000,514000,511000,26
|
|
20230713,105100,1061622000,514000,517000,517000,514000,109
|
|
20230713,105000,1005507000,517000,517000,517000,517000,4
|
|
20230713,104900,1003439000,517000,518000,518000,517000,15
|
|
20230713,104800,995681000,518000,518000,518000,518000,0
|
|
20230713,104700,995681000,518000,518000,518000,518000,1
|
|
20230713,104600,995163000,519000,519000,519000,519000,4
|
|
20230713,104500,993087000,519000,519000,519000,519000,0
|
|
20230713,104400,993087000,519000,519000,519000,519000,35
|
|
20230713,104300,974922000,519000,519000,519000,519000,11
|
|
20230713,104200,969213000,519000,520000,520000,519000,5
|
|
20230713,104100,966615000,520000,520000,520000,520000,35
|
|
20230713,104000,948415000,520000,520000,520000,520000,40
|
|
20230713,103900,927615000,520000,520000,520000,520000,4
|
|
20230713,103800,925535000,520000,520000,520000,520000,0
|
|
20230713,103700,925535000,520000,521000,521000,520000,50
|
|
20230713,103600,899533000,522000,522000,522000,522000,94
|
|
20230713,103500,850465000,522000,522000,522000,522000,0
|
|
20230713,103400,850465000,522000,522000,522000,522000,5
|
|
20230713,103300,847855000,521000,524000,524000,521000,61
|
|
20230713,103200,816061000,524000,524000,524000,524000,0
|
|
20230713,103100,816061000,524000,524000,524000,524000,10
|
|
20230713,103000,810821000,524000,524000,524000,524000,14
|
|
20230713,102900,803485000,522000,523000,523000,522000,5
|
|
20230713,102800,800873000,524000,524000,524000,524000,10
|
|
20230713,102700,795633000,522000,522000,522000,522000,0
|
|
20230713,102600,795633000,522000,524000,524000,520000,153
|
|
20230713,102500,715989000,521000,522000,522000,521000,46
|
|
20230713,102400,692021000,522000,523000,523000,522000,10
|
|
20230713,102300,686800000,524000,525000,525000,524000,8
|
|
20230713,102200,682604000,525000,526000,526000,525000,3
|
|
20230713,102100,681028000,526000,526000,526000,526000,0
|
|
20230713,102000,681028000,526000,526000,526000,526000,8
|
|
20230713,101900,676820000,525000,530000,530000,525000,73
|
|
20230713,101800,638379000,531000,531000,531000,531000,21
|
|
20230713,101700,627228000,529000,529000,529000,529000,0
|
|
20230713,101600,627228000,529000,529000,529000,529000,3
|
|
20230713,101500,625641000,528000,528000,528000,528000,5
|
|
20230713,101400,623001000,528000,528000,528000,528000,0
|
|
20230713,101300,623001000,528000,528000,528000,528000,4
|
|
20230713,101200,620889000,528000,528000,528000,528000,3
|
|
20230713,101100,619305000,528000,528000,528000,528000,2
|
|
20230713,101000,618249000,528000,528000,528000,528000,1
|
|
20230713,100900,617721000,528000,528000,528000,528000,0
|
|
20230713,100800,617721000,528000,528000,528000,528000,0
|
|
20230713,100700,617721000,528000,528000,528000,528000,5
|
|
20230713,100600,615081000,527000,527000,527000,527000,0
|
|
20230713,100500,615081000,527000,527000,527000,527000,0
|
|
20230713,100400,615081000,527000,527000,527000,527000,0
|
|
20230713,100300,615081000,527000,527000,527000,527000,0
|
|
20230713,100200,615081000,527000,527000,527000,527000,10
|
|
20230713,100100,609811000,528000,528000,528000,528000,0
|
|
20230713,100000,609811000,528000,527000,528000,527000,3
|
|
20230713,095900,608229000,526000,526000,526000,526000,2
|
|
20230713,095800,607177000,528000,528000,528000,528000,10
|
|
20230713,095700,601897000,525000,525000,525000,525000,14
|
|
20230713,095600,594547000,525000,525000,525000,525000,109
|
|
20230713,095500,537322000,525000,528000,528000,525000,56
|
|
20230713,095400,507836000,528000,528000,528000,528000,1
|
|
20230713,095300,507308000,529000,530000,530000,529000,19
|
|
20230713,095200,497248000,530000,530000,530000,530000,0
|
|
20230713,095100,497248000,530000,530000,530000,529000,12
|
|
20230713,095000,490889000,530000,529000,530000,529000,28
|
|
20230713,094900,476053000,530000,530000,530000,530000,4
|
|
20230713,094800,473933000,530000,530000,530000,530000,11
|
|
20230713,094700,468103000,530000,530000,530000,530000,20
|
|
20230713,094600,457503000,530000,531000,531000,530000,20
|
|
20230713,094500,446887000,533000,533000,533000,533000,0
|
|
20230713,094400,446887000,533000,533000,533000,533000,0
|
|
20230713,094300,446887000,533000,533000,533000,533000,5
|
|
20230713,094200,444222000,533000,533000,533000,533000,0
|
|
20230713,094100,444222000,533000,533000,533000,533000,0
|
|
20230713,094000,444222000,533000,531000,533000,530000,27
|
|
20230713,093900,429871000,533000,533000,533000,533000,0
|
|
20230713,093800,429871000,533000,533000,533000,533000,0
|
|
20230713,093700,429871000,533000,533000,533000,533000,12
|
|
20230713,093600,423475000,533000,533000,533000,533000,0
|
|
20230713,093500,423475000,533000,533000,533000,533000,0
|
|
20230713,093400,423475000,533000,533000,533000,533000,36
|
|
20230713,093300,404287000,533000,531000,533000,531000,3
|
|
20230713,093200,402692000,533000,533000,533000,533000,0
|
|
20230713,093100,402692000,533000,534000,534000,533000,20
|
|
20230713,093000,392030000,534000,536000,536000,534000,36
|
|
20230713,092900,372753000,538000,538000,538000,538000,1
|
|
20230713,092800,372215000,538000,538000,538000,538000,1
|
|
20230713,092700,371677000,537000,538000,538000,537000,2
|
|
20230713,092600,370602000,538000,538000,538000,538000,0
|
|
20230713,092500,370602000,538000,538000,538000,538000,0
|
|
20230713,092400,370602000,538000,536000,538000,535000,42
|
|
20230713,092300,348070000,536000,536000,536000,536000,10
|
|
20230713,092200,342710000,536000,535000,536000,535000,17
|
|
20230713,092100,333600000,536000,536000,536000,536000,3
|
|
20230713,092000,331992000,538000,540000,540000,538000,33
|
|
20230713,091900,314205000,540000,538000,540000,538000,2
|
|
20230713,091800,313127000,536000,536000,537000,536000,13
|
|
20230713,091700,306157000,536000,536000,536000,535000,58
|
|
20230713,091600,275088000,536000,538000,538000,536000,22
|
|
20230713,091500,263271000,538000,542000,542000,537000,85
|
|
20230713,091400,217356000,543000,543000,543000,543000,2
|
|
20230713,091300,216270000,543000,544000,544000,543000,5
|
|
20230713,091200,213551000,544000,544000,544000,544000,0
|
|
20230713,091100,213551000,544000,544000,544000,544000,12
|
|
20230713,091000,207023000,543000,545000,545000,543000,41
|
|
20230713,090900,184743000,545000,544000,545000,544000,6
|
|
20230713,090800,181474000,544000,544000,544000,544000,0
|
|
20230713,090700,181474000,544000,543000,544000,542000,34
|
|
20230713,090600,163003000,543000,546000,546000,543000,55
|
|
20230713,090500,133099000,549000,549000,549000,547000,6
|
|
20230713,090400,129807000,549000,549000,549000,548000,28
|
|
20230713,090300,114453000,549000,549000,549000,549000,6
|
|
20230713,090200,111159000,550000,549000,550000,549000,18
|
|
20230713,090100,101261000,549000,544000,549000,544000,126
|
|
20230713,090000,32224000,545000,547000,547000,544000,59
|