630 lines
36 KiB
CSV
630 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192700,27455566000,514000,514000,514000,514000,1552
|
|
20230619,192600,27455566000,514000,514000,514000,514000,0
|
|
20230619,192500,27455566000,514000,514000,514000,514000,0
|
|
20230619,192400,27455566000,514000,514000,514000,514000,0
|
|
20230619,192300,27455566000,514000,514000,514000,514000,0
|
|
20230619,192200,27455566000,514000,514000,514000,514000,0
|
|
20230619,192100,27455566000,514000,514000,514000,514000,0
|
|
20230619,192000,27455566000,514000,514000,514000,514000,0
|
|
20230619,191900,27455566000,514000,514000,514000,514000,0
|
|
20230619,191800,27455566000,514000,514000,514000,514000,0
|
|
20230619,191700,27455566000,514000,514000,514000,514000,0
|
|
20230619,191600,27455566000,514000,514000,514000,514000,0
|
|
20230619,191500,27455566000,514000,514000,514000,514000,0
|
|
20230619,191400,27455566000,514000,514000,514000,514000,0
|
|
20230619,191300,27455566000,514000,514000,514000,514000,0
|
|
20230619,191200,27455566000,514000,514000,514000,514000,0
|
|
20230619,191100,27455566000,514000,514000,514000,514000,0
|
|
20230619,191000,27455566000,514000,514000,514000,514000,0
|
|
20230619,190900,27455566000,514000,514000,514000,514000,0
|
|
20230619,190800,27455566000,514000,514000,514000,514000,0
|
|
20230619,190700,27455566000,514000,514000,514000,514000,0
|
|
20230619,190600,27455566000,514000,514000,514000,514000,0
|
|
20230619,190500,27455566000,514000,514000,514000,514000,0
|
|
20230619,190400,27455566000,514000,514000,514000,514000,0
|
|
20230619,190300,27455566000,514000,514000,514000,514000,0
|
|
20230619,190200,27455566000,514000,514000,514000,514000,0
|
|
20230619,190100,27455566000,514000,514000,514000,514000,0
|
|
20230619,190000,27455566000,514000,514000,514000,514000,0
|
|
20230619,185900,27455566000,514000,514000,514000,514000,0
|
|
20230619,185800,27455566000,514000,514000,514000,514000,0
|
|
20230619,185700,27455566000,514000,514000,514000,514000,1552
|
|
20230619,185600,27455566000,514000,514000,514000,514000,0
|
|
20230619,185500,27455566000,514000,514000,514000,514000,0
|
|
20230619,185400,27455566000,514000,514000,514000,514000,0
|
|
20230619,185300,27455566000,514000,514000,514000,514000,0
|
|
20230619,185200,27455566000,514000,514000,514000,514000,0
|
|
20230619,185100,27455566000,514000,514000,514000,514000,0
|
|
20230619,185000,27455566000,514000,514000,514000,514000,0
|
|
20230619,184900,27455566000,514000,514000,514000,514000,0
|
|
20230619,184800,27455566000,514000,514000,514000,514000,0
|
|
20230619,184700,27455566000,514000,514000,514000,514000,0
|
|
20230619,184600,27455566000,514000,514000,514000,514000,0
|
|
20230619,184500,27455566000,514000,514000,514000,514000,0
|
|
20230619,184400,27455566000,514000,514000,514000,514000,0
|
|
20230619,184300,27455566000,514000,514000,514000,514000,0
|
|
20230619,184200,27455566000,514000,514000,514000,514000,0
|
|
20230619,184100,27455566000,514000,514000,514000,514000,0
|
|
20230619,184000,27455566000,514000,514000,514000,514000,0
|
|
20230619,183900,27455566000,514000,514000,514000,514000,0
|
|
20230619,183800,27455566000,514000,514000,514000,514000,0
|
|
20230619,183700,27455566000,514000,514000,514000,514000,0
|
|
20230619,183600,27455566000,514000,514000,514000,514000,0
|
|
20230619,183500,27455566000,514000,514000,514000,514000,0
|
|
20230619,183400,27455566000,514000,514000,514000,514000,0
|
|
20230619,183300,27455566000,514000,514000,514000,514000,0
|
|
20230619,183200,27455566000,514000,514000,514000,514000,0
|
|
20230619,183100,27455566000,514000,514000,514000,514000,0
|
|
20230619,183000,27455566000,514000,514000,514000,514000,0
|
|
20230619,182900,27455566000,514000,514000,514000,514000,0
|
|
20230619,182800,27455566000,514000,514000,514000,514000,0
|
|
20230619,182700,27455566000,514000,514000,514000,514000,1552
|
|
20230619,182600,27455566000,514000,514000,514000,514000,0
|
|
20230619,182500,27455566000,514000,514000,514000,514000,0
|
|
20230619,182400,27455566000,514000,514000,514000,514000,0
|
|
20230619,182300,27455566000,514000,514000,514000,514000,0
|
|
20230619,182200,27455566000,514000,514000,514000,514000,0
|
|
20230619,182100,27455566000,514000,514000,514000,514000,0
|
|
20230619,182000,27455566000,514000,514000,514000,514000,0
|
|
20230619,181900,27455566000,514000,514000,514000,514000,0
|
|
20230619,181800,27455566000,514000,514000,514000,514000,0
|
|
20230619,181700,27455566000,514000,514000,514000,514000,0
|
|
20230619,181600,27455566000,514000,514000,514000,514000,0
|
|
20230619,181500,27455566000,514000,514000,514000,514000,0
|
|
20230619,181400,27455566000,514000,514000,514000,514000,0
|
|
20230619,181300,27455566000,514000,514000,514000,514000,0
|
|
20230619,181200,27455566000,514000,514000,514000,514000,0
|
|
20230619,181100,27455566000,514000,514000,514000,514000,0
|
|
20230619,181000,27455566000,514000,514000,514000,514000,0
|
|
20230619,180900,27455566000,514000,514000,514000,514000,0
|
|
20230619,180800,27455566000,514000,514000,514000,514000,0
|
|
20230619,180700,27455566000,514000,514000,514000,514000,0
|
|
20230619,180600,27455566000,514000,514000,514000,514000,0
|
|
20230619,180500,27455566000,514000,514000,514000,514000,0
|
|
20230619,180400,27455566000,514000,514000,514000,514000,0
|
|
20230619,180300,27455566000,514000,514000,514000,514000,0
|
|
20230619,180200,27455566000,514000,514000,514000,514000,0
|
|
20230619,180100,27455566000,514000,514000,514000,514000,0
|
|
20230619,180000,27455566000,514000,514000,514000,514000,0
|
|
20230619,175900,27455566000,514000,514000,514000,514000,0
|
|
20230619,175800,27455566000,514000,514000,514000,514000,0
|
|
20230619,175700,27455566000,514000,514000,514000,514000,1552
|
|
20230619,175600,27455566000,514000,514000,514000,514000,0
|
|
20230619,175500,27455566000,514000,514000,514000,514000,0
|
|
20230619,175400,27455566000,514000,514000,514000,514000,0
|
|
20230619,175300,27455566000,514000,514000,514000,514000,0
|
|
20230619,175200,27455566000,514000,514000,514000,514000,0
|
|
20230619,175100,27455566000,514000,514000,514000,514000,0
|
|
20230619,175000,27455566000,514000,514000,514000,514000,0
|
|
20230619,174900,27455566000,514000,514000,514000,514000,0
|
|
20230619,174800,27455566000,514000,514000,514000,514000,0
|
|
20230619,174700,27455566000,514000,514000,514000,514000,0
|
|
20230619,174600,27455566000,514000,514000,514000,514000,0
|
|
20230619,174500,27455566000,514000,514000,514000,514000,0
|
|
20230619,174400,27455566000,514000,514000,514000,514000,0
|
|
20230619,174300,27455566000,514000,514000,514000,514000,0
|
|
20230619,174200,27455566000,514000,514000,514000,514000,0
|
|
20230619,174100,27455566000,514000,514000,514000,514000,0
|
|
20230619,174000,27455566000,514000,514000,514000,514000,0
|
|
20230619,173900,27455566000,514000,514000,514000,514000,0
|
|
20230619,173800,27455566000,514000,514000,514000,514000,0
|
|
20230619,173700,27455566000,514000,514000,514000,514000,0
|
|
20230619,173600,27455566000,514000,514000,514000,514000,0
|
|
20230619,173500,27455566000,514000,514000,514000,514000,0
|
|
20230619,173400,27455566000,514000,514000,514000,514000,0
|
|
20230619,173300,27455566000,514000,514000,514000,514000,0
|
|
20230619,173200,27455566000,514000,514000,514000,514000,0
|
|
20230619,173100,27455566000,514000,514000,514000,514000,0
|
|
20230619,173000,27455566000,514000,514000,514000,514000,0
|
|
20230619,172900,27455566000,514000,514000,514000,514000,0
|
|
20230619,172800,27455566000,514000,514000,514000,514000,0
|
|
20230619,172700,27455566000,514000,514000,514000,514000,1552
|
|
20230619,172600,27455566000,514000,514000,514000,514000,0
|
|
20230619,172500,27455566000,514000,514000,514000,514000,0
|
|
20230619,172400,27455566000,514000,514000,514000,514000,0
|
|
20230619,172300,27455566000,514000,514000,514000,514000,0
|
|
20230619,172200,27455566000,514000,514000,514000,514000,0
|
|
20230619,172100,27455566000,514000,514000,514000,514000,0
|
|
20230619,172000,27455566000,514000,514000,514000,514000,0
|
|
20230619,171900,27455566000,514000,514000,514000,514000,0
|
|
20230619,171800,27455566000,514000,514000,514000,514000,0
|
|
20230619,171700,27455566000,514000,514000,514000,514000,0
|
|
20230619,171600,27455566000,514000,514000,514000,514000,0
|
|
20230619,171500,27455566000,514000,514000,514000,514000,0
|
|
20230619,171400,27455566000,514000,514000,514000,514000,0
|
|
20230619,171300,27455566000,514000,514000,514000,514000,0
|
|
20230619,171200,27455566000,514000,514000,514000,514000,0
|
|
20230619,171100,27455566000,514000,514000,514000,514000,0
|
|
20230619,171000,27455566000,514000,514000,514000,514000,0
|
|
20230619,170900,27455566000,514000,514000,514000,514000,0
|
|
20230619,170800,27455566000,514000,514000,514000,514000,0
|
|
20230619,170700,27455566000,514000,514000,514000,514000,0
|
|
20230619,170600,27455566000,514000,514000,514000,514000,0
|
|
20230619,170500,27455566000,514000,514000,514000,514000,0
|
|
20230619,170400,27455566000,514000,514000,514000,514000,0
|
|
20230619,170300,27455566000,514000,514000,514000,514000,0
|
|
20230619,170200,27455566000,514000,514000,514000,514000,0
|
|
20230619,170100,27455566000,514000,514000,514000,514000,0
|
|
20230619,170000,27455566000,514000,514000,514000,514000,0
|
|
20230619,165900,27455566000,514000,514000,514000,514000,0
|
|
20230619,165800,27455566000,514000,514000,514000,514000,0
|
|
20230619,165700,27455566000,514000,514000,514000,514000,1552
|
|
20230619,165600,27455566000,514000,514000,514000,514000,0
|
|
20230619,165500,27455566000,514000,514000,514000,514000,0
|
|
20230619,165400,27455566000,514000,514000,514000,514000,0
|
|
20230619,165300,27455566000,514000,514000,514000,514000,0
|
|
20230619,165200,27455566000,514000,514000,514000,514000,0
|
|
20230619,165100,27455566000,514000,514000,514000,514000,0
|
|
20230619,165000,27455566000,514000,514000,514000,514000,0
|
|
20230619,164900,27455566000,514000,514000,514000,514000,0
|
|
20230619,164800,27455566000,514000,514000,514000,514000,0
|
|
20230619,164700,27455566000,514000,514000,514000,514000,0
|
|
20230619,164600,27455566000,514000,514000,514000,514000,0
|
|
20230619,164500,27455566000,514000,514000,514000,514000,0
|
|
20230619,164400,27455566000,514000,514000,514000,514000,0
|
|
20230619,164300,27455566000,514000,514000,514000,514000,0
|
|
20230619,164200,27455566000,514000,514000,514000,514000,0
|
|
20230619,164100,27455566000,514000,514000,514000,514000,0
|
|
20230619,164000,27455566000,514000,514000,514000,514000,0
|
|
20230619,163900,27455566000,514000,514000,514000,514000,0
|
|
20230619,163800,27455566000,514000,514000,514000,514000,0
|
|
20230619,163700,27455566000,514000,514000,514000,514000,0
|
|
20230619,163600,27455566000,514000,514000,514000,514000,0
|
|
20230619,163500,27455566000,514000,514000,514000,514000,0
|
|
20230619,163400,27455566000,514000,514000,514000,514000,0
|
|
20230619,163300,27455566000,514000,514000,514000,514000,0
|
|
20230619,163200,27455566000,514000,514000,514000,514000,0
|
|
20230619,163100,27455566000,514000,514000,514000,514000,0
|
|
20230619,163000,27455566000,514000,514000,514000,514000,0
|
|
20230619,162900,27455566000,514000,514000,514000,514000,0
|
|
20230619,162800,27455566000,514000,514000,514000,514000,0
|
|
20230619,162700,27455566000,514000,514000,514000,514000,1552
|
|
20230619,162600,27455566000,514000,514000,514000,514000,0
|
|
20230619,162500,27455566000,514000,514000,514000,514000,0
|
|
20230619,162400,27455566000,514000,514000,514000,514000,0
|
|
20230619,162300,27455566000,514000,514000,514000,514000,0
|
|
20230619,162200,27455566000,514000,514000,514000,514000,0
|
|
20230619,162100,27455566000,514000,514000,514000,514000,0
|
|
20230619,162000,27455566000,514000,514000,514000,514000,0
|
|
20230619,161900,27455566000,514000,514000,514000,514000,0
|
|
20230619,161800,27455566000,514000,514000,514000,514000,0
|
|
20230619,161700,27455566000,514000,514000,514000,514000,0
|
|
20230619,161600,27455566000,514000,514000,514000,514000,0
|
|
20230619,161500,27455566000,514000,514000,514000,514000,0
|
|
20230619,161400,27455566000,514000,514000,514000,514000,0
|
|
20230619,161300,27455566000,514000,514000,514000,514000,0
|
|
20230619,161200,27455566000,514000,514000,514000,514000,0
|
|
20230619,161100,27455566000,514000,514000,514000,514000,0
|
|
20230619,161000,27455566000,514000,514000,514000,514000,0
|
|
20230619,160900,27455566000,514000,514000,514000,514000,0
|
|
20230619,160800,27455566000,514000,514000,514000,514000,0
|
|
20230619,160700,27455566000,514000,514000,514000,514000,0
|
|
20230619,160600,27455566000,514000,514000,514000,514000,0
|
|
20230619,160500,27455566000,514000,514000,514000,514000,0
|
|
20230619,160400,27455566000,514000,514000,514000,514000,0
|
|
20230619,160300,27455566000,514000,514000,514000,514000,0
|
|
20230619,160200,27455566000,514000,514000,514000,514000,0
|
|
20230619,160100,27455566000,514000,514000,514000,514000,0
|
|
20230619,160000,27455566000,514000,514000,514000,514000,0
|
|
20230619,155900,27455566000,514000,514000,514000,514000,0
|
|
20230619,155800,27455566000,514000,514000,514000,514000,0
|
|
20230619,155700,27455566000,514000,514000,514000,514000,1552
|
|
20230619,155600,27455566000,514000,514000,514000,514000,0
|
|
20230619,155500,27455566000,514000,514000,514000,514000,0
|
|
20230619,155400,27455566000,514000,514000,514000,514000,0
|
|
20230619,155300,27455566000,514000,514000,514000,514000,0
|
|
20230619,155200,27455566000,514000,514000,514000,514000,0
|
|
20230619,155100,27455566000,514000,514000,514000,514000,0
|
|
20230619,155000,27455566000,514000,514000,514000,514000,0
|
|
20230619,154900,27455566000,514000,514000,514000,514000,0
|
|
20230619,154800,27455566000,514000,514000,514000,514000,0
|
|
20230619,154700,27455566000,514000,514000,514000,514000,0
|
|
20230619,154600,27455566000,514000,514000,514000,514000,0
|
|
20230619,154500,27455566000,514000,514000,514000,514000,0
|
|
20230619,154400,27455566000,514000,514000,514000,514000,0
|
|
20230619,154300,27455566000,514000,514000,514000,514000,0
|
|
20230619,154200,27455566000,514000,514000,514000,514000,0
|
|
20230619,154100,27455566000,514000,514000,514000,514000,0
|
|
20230619,154000,27455566000,514000,514000,514000,514000,0
|
|
20230619,153900,27455566000,514000,514000,514000,514000,0
|
|
20230619,153800,27455566000,514000,514000,514000,514000,0
|
|
20230619,153700,27455566000,514000,514000,514000,514000,0
|
|
20230619,153600,27455566000,514000,514000,514000,514000,0
|
|
20230619,153500,27455566000,514000,514000,514000,514000,0
|
|
20230619,153400,27455566000,514000,514000,514000,514000,0
|
|
20230619,153300,27455566000,514000,514000,514000,514000,0
|
|
20230619,153200,27455566000,514000,514000,514000,514000,0
|
|
20230619,153100,27455566000,514000,514000,514000,514000,0
|
|
20230619,153000,27455566000,514000,514000,514000,514000,1552
|
|
20230619,152900,26657838000,514000,514000,514000,514000,0
|
|
20230619,152800,26657838000,514000,514000,514000,514000,0
|
|
20230619,152700,26657838000,514000,514000,514000,514000,0
|
|
20230619,152600,26657838000,514000,514000,514000,514000,0
|
|
20230619,152500,26657838000,514000,514000,514000,514000,0
|
|
20230619,152400,26657838000,514000,514000,514000,514000,0
|
|
20230619,152300,26657838000,514000,514000,514000,514000,0
|
|
20230619,152200,26657838000,514000,514000,514000,514000,0
|
|
20230619,152100,26657838000,514000,514000,514000,514000,0
|
|
20230619,152000,26657838000,514000,514000,514000,514000,0
|
|
20230619,151900,26657838000,514000,513000,514000,513000,452
|
|
20230619,151800,26425558000,513000,513000,514000,513000,163
|
|
20230619,151700,26341819000,514000,512000,514000,512000,1378
|
|
20230619,151600,25634669000,513000,513000,513000,512000,762
|
|
20230619,151500,25244179000,513000,512000,513000,512000,110
|
|
20230619,151400,25187830000,512000,513000,513000,512000,148
|
|
20230619,151300,25111922000,512000,512000,513000,512000,326
|
|
20230619,151200,24944951000,513000,512000,513000,512000,51
|
|
20230619,151100,24918812000,512000,512000,513000,512000,38
|
|
20230619,151000,24899343000,513000,512000,513000,512000,94
|
|
20230619,150900,24851165000,513000,512000,513000,512000,37
|
|
20230619,150800,24832201000,513000,512000,513000,512000,53
|
|
20230619,150700,24805041000,512000,512000,513000,512000,56
|
|
20230619,150600,24776348000,513000,512000,513000,511000,335
|
|
20230619,150500,24604670000,513000,512000,513000,511000,297
|
|
20230619,150400,24452625000,512000,511000,513000,511000,432
|
|
20230619,150300,24231513000,511000,512000,512000,511000,278
|
|
20230619,150200,24089348000,512000,511000,512000,511000,367
|
|
20230619,150100,23901456000,512000,512000,512000,511000,44
|
|
20230619,150000,23878942000,512000,511000,512000,511000,91
|
|
20230619,145900,23832407000,511000,512000,512000,511000,24
|
|
20230619,145800,23820137000,512000,512000,512000,511000,62
|
|
20230619,145700,23788414000,511000,511000,512000,511000,22
|
|
20230619,145600,23777161000,512000,512000,512000,511000,34
|
|
20230619,145500,23759769000,512000,511000,512000,511000,85
|
|
20230619,145400,23716292000,512000,513000,513000,512000,455
|
|
20230619,145300,23483288000,512000,512000,513000,512000,50
|
|
20230619,145200,23457663000,513000,513000,513000,512000,105
|
|
20230619,145100,23403807000,513000,512000,513000,512000,43
|
|
20230619,145000,23381769000,512000,513000,513000,512000,99
|
|
20230619,144900,23331036000,513000,512000,513000,512000,196
|
|
20230619,144800,23230659000,512000,512000,513000,512000,16
|
|
20230619,144700,23222462000,513000,512000,513000,512000,71
|
|
20230619,144600,23186068000,512000,512000,513000,512000,168
|
|
20230619,144500,23099998000,512000,512000,513000,512000,275
|
|
20230619,144400,22959103000,512000,512000,513000,512000,24
|
|
20230619,144300,22946798000,512000,513000,513000,512000,380
|
|
20230619,144200,22752205000,512000,512000,513000,512000,848
|
|
20230619,144100,22317222000,512000,513000,513000,512000,19
|
|
20230619,144000,22307484000,513000,512000,513000,512000,578
|
|
20230619,143900,22011470000,512000,511000,513000,511000,339
|
|
20230619,143800,21837879000,511000,512000,512000,511000,40
|
|
20230619,143700,21817421000,512000,512000,512000,511000,94
|
|
20230619,143600,21769346000,511000,511000,512000,511000,76
|
|
20230619,143500,21730487000,512000,511000,512000,511000,34
|
|
20230619,143400,21713112000,511000,510000,512000,510000,56
|
|
20230619,143300,21684476000,510000,511000,513000,510000,521
|
|
20230619,143200,21418024000,512000,513000,513000,511000,600
|
|
20230619,143100,21110811000,511000,512000,513000,511000,311
|
|
20230619,143000,20951592000,511000,511000,512000,511000,67
|
|
20230619,142900,20917320000,511000,511000,512000,511000,24
|
|
20230619,142800,20905050000,511000,510000,512000,510000,577
|
|
20230619,142700,20610155000,510000,511000,511000,510000,40
|
|
20230619,142600,20589744000,510000,511000,511000,510000,48
|
|
20230619,142500,20565246000,510000,511000,511000,510000,34
|
|
20230619,142400,20547898000,511000,510000,511000,510000,27
|
|
20230619,142300,20534124000,511000,510000,511000,510000,48
|
|
20230619,142200,20509635000,511000,510000,511000,510000,34
|
|
20230619,142100,20492274000,510000,510000,511000,510000,32
|
|
20230619,142000,20475953000,511000,511000,511000,510000,41
|
|
20230619,141900,20455020000,511000,510000,511000,510000,36
|
|
20230619,141800,20436646000,511000,510000,511000,510000,82
|
|
20230619,141700,20394816000,510000,511000,511000,510000,38
|
|
20230619,141600,20375431000,510000,510000,510000,510000,18
|
|
20230619,141500,20366251000,510000,510000,511000,510000,67
|
|
20230619,141400,20332073000,510000,510000,510000,510000,23
|
|
20230619,141300,20320343000,511000,510000,511000,510000,206
|
|
20230619,141200,20215269000,510000,511000,511000,510000,13
|
|
20230619,141100,20208635000,510000,511000,511000,510000,37
|
|
20230619,141000,20189756000,510000,511000,511000,510000,45
|
|
20230619,140900,20166803000,510000,510000,510000,510000,15
|
|
20230619,140800,20159153000,510000,510000,511000,510000,45
|
|
20230619,140700,20136178000,510000,511000,512000,510000,73
|
|
20230619,140600,20098886000,511000,511000,511000,510000,376
|
|
20230619,140500,19906766000,510000,511000,511000,510000,20
|
|
20230619,140400,19896564000,511000,511000,511000,510000,42
|
|
20230619,140300,19875120000,511000,510000,511000,509000,70
|
|
20230619,140200,19839442000,510000,509000,511000,509000,52
|
|
20230619,140100,19812922000,510000,510000,511000,510000,39
|
|
20230619,140000,19793029000,510000,511000,511000,509000,87
|
|
20230619,135900,19748639000,510000,511000,511000,510000,387
|
|
20230619,135800,19551215000,510000,510000,511000,509000,55
|
|
20230619,135700,19523140000,510000,509000,510000,509000,52
|
|
20230619,135600,19496625000,510000,509000,510000,509000,66
|
|
20230619,135500,19462991000,510000,509000,510000,509000,103
|
|
20230619,135400,19410489000,510000,510000,510000,509000,30
|
|
20230619,135300,19395199000,510000,510000,510000,509000,17
|
|
20230619,135200,19386534000,509000,510000,510000,509000,88
|
|
20230619,135100,19341675000,510000,509000,510000,509000,284
|
|
20230619,135000,19196877000,510000,509000,510000,509000,36
|
|
20230619,134900,19178531000,510000,509000,510000,509000,25
|
|
20230619,134800,19165793000,509000,509000,510000,509000,40
|
|
20230619,134700,19145409000,509000,509000,510000,509000,73
|
|
20230619,134600,19108224000,510000,509000,510000,509000,95
|
|
20230619,134500,19059807000,509000,510000,510000,509000,23
|
|
20230619,134400,19048098000,509000,510000,510000,509000,18
|
|
20230619,134300,19038934000,509000,510000,510000,509000,55
|
|
20230619,134200,19010933000,510000,509000,510000,509000,21
|
|
20230619,134100,19000231000,509000,510000,510000,509000,21
|
|
20230619,134000,18989539000,510000,509000,510000,509000,18
|
|
20230619,133900,18980373000,510000,509000,510000,509000,39
|
|
20230619,133800,18960520000,509000,509000,509000,509000,16
|
|
20230619,133700,18952376000,509000,509000,510000,509000,23
|
|
20230619,133600,18940666000,509000,510000,510000,509000,18
|
|
20230619,133500,18931502000,509000,509000,510000,509000,30
|
|
20230619,133400,18916231000,509000,510000,511000,509000,177
|
|
20230619,133300,18825984000,510000,510000,510000,510000,42
|
|
20230619,133200,18804564000,511000,510000,511000,510000,31
|
|
20230619,133100,18788751000,510000,510000,510000,510000,57
|
|
20230619,133000,18759681000,511000,510000,511000,510000,166
|
|
20230619,132900,18674991000,510000,510000,511000,510000,74
|
|
20230619,132800,18637249000,510000,510000,511000,510000,16
|
|
20230619,132700,18629084000,511000,510000,512000,510000,458
|
|
20230619,132600,18395011000,510000,510000,511000,510000,35
|
|
20230619,132500,18377158000,511000,511000,511000,510000,32
|
|
20230619,132400,18360827000,511000,510000,511000,510000,40
|
|
20230619,132300,18340395000,510000,510000,511000,510000,78
|
|
20230619,132200,18300611000,510000,510000,511000,510000,30
|
|
20230619,132100,18285307000,510000,510000,511000,510000,21
|
|
20230619,132000,18274595000,510000,510000,511000,510000,39
|
|
20230619,131900,18254693000,511000,511000,511000,510000,41
|
|
20230619,131800,18233750000,512000,511000,512000,510000,50
|
|
20230619,131700,18208219000,511000,510000,512000,510000,396
|
|
20230619,131600,18005850000,510000,510000,511000,510000,50
|
|
20230619,131500,17980322000,511000,510000,511000,510000,160
|
|
20230619,131400,17898579000,510000,510000,511000,510000,59
|
|
20230619,131300,17868463000,510000,510000,511000,510000,36
|
|
20230619,131200,17850088000,510000,510000,511000,510000,41
|
|
20230619,131100,17829161000,511000,510000,511000,510000,29
|
|
20230619,131000,17814365000,510000,511000,511000,510000,23
|
|
20230619,130900,17802627000,511000,510000,511000,510000,50
|
|
20230619,130800,17777121000,511000,510000,511000,510000,41
|
|
20230619,130700,17756199000,510000,510000,511000,510000,56
|
|
20230619,130600,17727608000,510000,510000,510000,510000,14
|
|
20230619,130500,17720468000,510000,510000,511000,509000,17
|
|
20230619,130400,17711799000,510000,510000,511000,509000,193
|
|
20230619,130300,17613373000,510000,510000,511000,510000,68
|
|
20230619,130200,17578692000,510000,510000,510000,510000,46
|
|
20230619,130100,17555232000,510000,510000,511000,509000,113
|
|
20230619,130000,17497601000,510000,509000,511000,509000,401
|
|
20230619,125900,17293119000,509000,509000,509000,509000,84
|
|
20230619,125800,17250363000,509000,509000,510000,509000,53
|
|
20230619,125700,17223341000,509000,509000,509000,509000,12
|
|
20230619,125600,17217233000,510000,509000,510000,509000,52
|
|
20230619,125500,17190763000,509000,509000,509000,509000,24
|
|
20230619,125400,17178547000,510000,509000,510000,509000,13
|
|
20230619,125300,17171929000,509000,510000,510000,509000,14
|
|
20230619,125200,17164797000,510000,510000,510000,509000,94
|
|
20230619,125100,17116921000,509000,509000,510000,509000,18
|
|
20230619,125000,17107758000,509000,510000,510000,509000,18
|
|
20230619,124900,17098591000,510000,510000,510000,509000,110
|
|
20230619,124800,17042544000,510000,509000,510000,509000,51
|
|
20230619,124700,17016572000,509000,510000,510000,509000,38
|
|
20230619,124600,16997214000,510000,510000,510000,509000,157
|
|
20230619,124500,16917146000,509000,511000,511000,509000,76
|
|
20230619,124400,16878411000,511000,510000,511000,509000,465
|
|
20230619,124300,16641283000,509000,510000,510000,509000,32
|
|
20230619,124200,16624990000,510000,510000,510000,509000,26
|
|
20230619,124100,16611744000,510000,509000,510000,509000,19
|
|
20230619,124000,16602069000,509000,509000,510000,509000,45
|
|
20230619,123900,16579154000,509000,510000,510000,509000,30
|
|
20230619,123800,16563879000,510000,509000,510000,509000,29
|
|
20230619,123700,16549106000,509000,510000,510000,509000,96
|
|
20230619,123600,16500164000,509000,509000,509000,509000,18
|
|
20230619,123500,16491002000,509000,509000,510000,509000,32
|
|
20230619,123400,16474708000,509000,509000,509000,509000,20
|
|
20230619,123300,16464528000,509000,509000,510000,509000,14
|
|
20230619,123200,16457400000,509000,509000,509000,509000,23
|
|
20230619,123100,16445693000,509000,510000,511000,509000,55
|
|
20230619,123000,16417649000,511000,509000,511000,508000,688
|
|
20230619,122900,16066919000,509000,508000,509000,508000,33
|
|
20230619,122800,16050124000,509000,508000,509000,508000,68
|
|
20230619,122700,16015543000,508000,509000,509000,508000,70
|
|
20230619,122600,15979952000,508000,509000,509000,508000,94
|
|
20230619,122500,15932136000,508000,509000,509000,508000,473
|
|
20230619,122400,15691390000,509000,509000,510000,509000,53
|
|
20230619,122300,15664412000,509000,509000,509000,509000,14
|
|
20230619,122200,15657286000,509000,509000,509000,509000,37
|
|
20230619,122100,15638453000,509000,509000,510000,509000,9
|
|
20230619,122000,15633869000,509000,510000,510000,509000,54
|
|
20230619,121900,15606364000,509000,509000,509000,509000,23
|
|
20230619,121800,15594657000,509000,509000,510000,509000,42
|
|
20230619,121700,15573255000,509000,509000,510000,509000,31
|
|
20230619,121600,15557475000,509000,509000,510000,509000,43
|
|
20230619,121500,15535585000,509000,509000,510000,509000,35
|
|
20230619,121400,15517760000,509000,510000,510000,509000,39
|
|
20230619,121300,15497877000,509000,509000,510000,509000,54
|
|
20230619,121200,15470368000,509000,509000,510000,509000,33
|
|
20230619,121100,15453570000,509000,510000,510000,509000,10
|
|
20230619,121000,15448478000,509000,509000,509000,509000,9
|
|
20230619,120900,15443897000,509000,509000,510000,509000,37
|
|
20230619,120800,15425058000,509000,509000,509000,509000,47
|
|
20230619,120700,15401135000,509000,509000,510000,508000,100
|
|
20230619,120600,15350222000,509000,509000,509000,508000,160
|
|
20230619,120500,15268798000,508000,508000,509000,508000,49
|
|
20230619,120400,15243882000,509000,508000,509000,508000,47
|
|
20230619,120300,15219989000,508000,508000,509000,508000,20
|
|
20230619,120200,15209823000,508000,508000,509000,508000,49
|
|
20230619,120100,15184914000,509000,509000,509000,508000,471
|
|
20230619,120000,14945184000,509000,509000,509000,509000,18
|
|
20230619,115900,14936022000,509000,509000,509000,509000,15
|
|
20230619,115800,14928387000,509000,510000,510000,509000,36
|
|
20230619,115700,14910044000,509000,509000,510000,509000,27
|
|
20230619,115600,14896299000,509000,510000,510000,509000,44
|
|
20230619,115500,14873885000,509000,511000,511000,509000,23
|
|
20230619,115400,14862154000,511000,509000,511000,509000,558
|
|
20230619,115300,14577569000,509000,509000,510000,509000,40
|
|
20230619,115200,14557200000,509000,509000,509000,509000,32
|
|
20230619,115100,14540912000,509000,509000,510000,509000,82
|
|
20230619,115000,14499133000,509000,509000,510000,509000,32
|
|
20230619,114900,14482829000,510000,510000,510000,509000,56
|
|
20230619,114800,14454303000,509000,509000,510000,509000,28
|
|
20230619,114700,14440050000,509000,510000,510000,509000,19
|
|
20230619,114600,14430378000,509000,509000,510000,509000,17
|
|
20230619,114500,14421724000,509000,509000,510000,509000,35
|
|
20230619,114400,14403898000,509000,509000,510000,509000,21
|
|
20230619,114300,14393208000,509000,509000,510000,509000,28
|
|
20230619,114200,14378955000,510000,510000,510000,509000,85
|
|
20230619,114100,14335623000,509000,509000,510000,509000,89
|
|
20230619,114000,14290263000,509000,509000,510000,509000,48
|
|
20230619,113900,14265810000,509000,508000,510000,508000,170
|
|
20230619,113800,14179280000,508000,509000,510000,508000,99
|
|
20230619,113700,14128893000,509000,509000,509000,508000,40
|
|
20230619,113600,14108556000,508000,508000,509000,508000,63
|
|
20230619,113500,14076516000,508000,509000,510000,508000,257
|
|
20230619,113400,13945703000,509000,508000,510000,508000,18
|
|
20230619,113300,13936551000,510000,510000,510000,508000,2099
|
|
20230619,113200,12867320000,510000,510000,511000,510000,25
|
|
20230619,113100,12854569000,511000,511000,511000,510000,63
|
|
20230619,113000,12822425000,511000,511000,511000,510000,11
|
|
20230619,112900,12816812000,511000,510000,511000,510000,32
|
|
20230619,112800,12800491000,510000,511000,511000,510000,15
|
|
20230619,112700,12792839000,510000,510000,511000,510000,66
|
|
20230619,112600,12759127000,510000,511000,511000,510000,90
|
|
20230619,112500,12713163000,510000,511000,511000,510000,35
|
|
20230619,112400,12695302000,510000,510000,511000,510000,37
|
|
20230619,112300,12676426000,510000,511000,511000,510000,14
|
|
20230619,112200,12669284000,510000,510000,511000,510000,26
|
|
20230619,112100,12656020000,510000,510000,511000,510000,43
|
|
20230619,112000,12634078000,511000,511000,511000,510000,60
|
|
20230619,111900,12603436000,511000,511000,511000,510000,14
|
|
20230619,111800,12596293000,511000,511000,511000,510000,79
|
|
20230619,111700,12555942000,510000,510000,511000,510000,52
|
|
20230619,111600,12529407000,510000,511000,511000,510000,38
|
|
20230619,111500,12510020000,510000,511000,511000,510000,23
|
|
20230619,111400,12498278000,511000,510000,511000,510000,166
|
|
20230619,111300,12413472000,510000,510000,511000,510000,90
|
|
20230619,111200,12367521000,510000,510000,511000,510000,13
|
|
20230619,111100,12360888000,511000,511000,511000,510000,28
|
|
20230619,111000,12346593000,511000,511000,511000,510000,79
|
|
20230619,110900,12306237000,511000,511000,511000,510000,190
|
|
20230619,110800,12209189000,511000,511000,511000,510000,33
|
|
20230619,110700,12192334000,510000,510000,511000,510000,27
|
|
20230619,110600,12178553000,510000,510000,511000,510000,26
|
|
20230619,110500,12165291000,510000,510000,511000,510000,44
|
|
20230619,110400,12142845000,510000,510000,511000,510000,15
|
|
20230619,110300,12135193000,510000,510000,511000,510000,24
|
|
20230619,110200,12122944000,510000,509000,511000,509000,87
|
|
20230619,110100,12078582000,511000,510000,511000,509000,293
|
|
20230619,110000,11929162000,510000,511000,511000,510000,70
|
|
20230619,105900,11893404000,511000,511000,511000,510000,13
|
|
20230619,105800,11886769000,510000,510000,511000,510000,28
|
|
20230619,105700,11872488000,510000,511000,512000,510000,332
|
|
20230619,105600,11702986000,511000,510000,512000,509000,459
|
|
20230619,105500,11468869000,510000,509000,510000,509000,25
|
|
20230619,105400,11456139000,510000,510000,510000,509000,18
|
|
20230619,105300,11446971000,509000,510000,510000,509000,33
|
|
20230619,105200,11430166000,509000,510000,510000,509000,32
|
|
20230619,105100,11413871000,510000,510000,510000,509000,53
|
|
20230619,105000,11386876000,510000,510000,510000,509000,20
|
|
20230619,104900,11376682000,509000,509000,510000,509000,68
|
|
20230619,104800,11342062000,509000,509000,509000,508000,154
|
|
20230619,104700,11263681000,509000,509000,510000,508000,982
|
|
20230619,104600,10763839000,509000,510000,510000,509000,15
|
|
20230619,104500,10756197000,509000,509000,510000,509000,60
|
|
20230619,104400,10725646000,510000,510000,510000,509000,49
|
|
20230619,104300,10700689000,509000,509000,510000,509000,34
|
|
20230619,104200,10683372000,509000,509000,510000,509000,29
|
|
20230619,104100,10668604000,510000,510000,510000,509000,33
|
|
20230619,104000,10651788000,510000,509000,510000,509000,59
|
|
20230619,103900,10621723000,510000,509000,510000,509000,44
|
|
20230619,103800,10599291000,509000,509000,510000,509000,29
|
|
20230619,103700,10584527000,510000,509000,510000,509000,47
|
|
20230619,103600,10560595000,510000,509000,510000,509000,36
|
|
20230619,103500,10542254000,510000,509000,510000,509000,26
|
|
20230619,103400,10529015000,509000,510000,510000,509000,66
|
|
20230619,103300,10495411000,510000,510000,510000,509000,146
|
|
20230619,103200,10420955000,510000,509000,510000,509000,29
|
|
20230619,103100,10406180000,509000,510000,510000,509000,51
|
|
20230619,103000,10380187000,509000,510000,510000,509000,53
|
|
20230619,102900,10353193000,509000,509000,510000,509000,37
|
|
20230619,102800,10334337000,510000,510000,511000,509000,211
|
|
20230619,102700,10226729000,511000,510000,511000,509000,729
|
|
20230619,102600,9854945000,509000,509000,509000,509000,34
|
|
20230619,102500,9837639000,509000,509000,510000,509000,30
|
|
20230619,102400,9822364000,509000,509000,510000,509000,207
|
|
20230619,102300,9716999000,509000,509000,510000,509000,37
|
|
20230619,102200,9698136000,509000,510000,510000,509000,160
|
|
20230619,102100,9616671000,510000,509000,510000,509000,186
|
|
20230619,102000,9521895000,509000,510000,510000,509000,264
|
|
20230619,101900,9387333000,509000,512000,512000,509000,1876
|
|
20230619,101800,8429822000,511000,511000,512000,511000,50
|
|
20230619,101700,8404266000,511000,512000,512000,511000,155
|
|
20230619,101600,8324921000,512000,512000,512000,511000,26
|
|
20230619,101500,8311617000,511000,512000,512000,511000,37
|
|
20230619,101400,8292683000,512000,512000,512000,511000,146
|
|
20230619,101300,8217962000,512000,511000,512000,511000,70
|
|
20230619,101200,8182163000,512000,512000,512000,511000,90
|
|
20230619,101100,8136141000,512000,512000,512000,511000,51
|
|
20230619,101000,8110057000,512000,512000,512000,511000,57
|
|
20230619,100900,8080920000,511000,512000,512000,511000,40
|
|
20230619,100800,8060445000,511000,511000,512000,511000,40
|
|
20230619,100700,8039974000,512000,511000,512000,511000,55
|
|
20230619,100600,8011852000,511000,512000,512000,511000,36
|
|
20230619,100500,7993445000,511000,512000,512000,511000,25
|
|
20230619,100400,7980661000,512000,512000,512000,511000,13
|
|
20230619,100300,7974014000,512000,512000,513000,511000,163
|
|
20230619,100200,7890598000,513000,512000,513000,511000,55
|
|
20230619,100100,7862441000,512000,512000,513000,511000,128
|
|
20230619,100000,7796925000,512000,512000,513000,511000,85
|
|
20230619,095900,7753388000,512000,512000,512000,511000,67
|
|
20230619,095800,7719086000,511000,512000,513000,511000,319
|
|
20230619,095700,7555722000,513000,513000,514000,512000,469
|
|
20230619,095600,7315160000,513000,514000,514000,513000,11
|
|
20230619,095500,7309512000,513000,514000,514000,513000,33
|
|
20230619,095400,7292563000,513000,513000,514000,513000,24
|
|
20230619,095300,7280246000,514000,513000,514000,513000,80
|
|
20230619,095200,7239168000,514000,514000,514000,513000,81
|
|
20230619,095100,7197543000,514000,514000,514000,513000,22
|
|
20230619,095000,7186236000,514000,513000,514000,513000,52
|
|
20230619,094900,7159526000,514000,514000,515000,513000,79
|
|
20230619,094800,7118924000,513000,515000,515000,513000,61
|
|
20230619,094700,7087564000,515000,515000,515000,513000,203
|
|
20230619,094600,6983150000,515000,515000,516000,515000,354
|
|
20230619,094500,6800764000,516000,514000,516000,514000,69
|
|
20230619,094400,6765219000,515000,516000,516000,514000,29
|
|
20230619,094300,6750283000,515000,514000,515000,514000,33
|
|
20230619,094200,6733300000,514000,515000,515000,514000,284
|
|
20230619,094100,6587231000,516000,516000,516000,515000,617
|
|
20230619,094000,6269239000,516000,517000,517000,515000,163
|
|
20230619,093900,6185155000,516000,516000,517000,516000,50
|
|
20230619,093800,6159328000,516000,517000,517000,515000,211
|
|
20230619,093700,6050447000,517000,517000,518000,516000,93
|
|
20230619,093600,6002374000,517000,516000,518000,515000,106
|
|
20230619,093500,5947647000,515000,515000,517000,515000,219
|
|
20230619,093400,5834634000,516000,517000,518000,516000,244
|
|
20230619,093300,5708595000,517000,518000,518000,517000,203
|
|
20230619,093200,5603458000,518000,519000,519000,518000,192
|
|
20230619,093100,5503825000,519000,520000,520000,518000,338
|
|
20230619,093000,5328417000,519000,520000,520000,519000,108
|
|
20230619,092900,5272295000,520000,518000,520000,518000,767
|
|
20230619,092800,4874202000,519000,519000,519000,518000,68
|
|
20230619,092700,4838915000,519000,518000,519000,518000,94
|
|
20230619,092600,4790163000,519000,517000,519000,516000,807
|
|
20230619,092500,4372390000,516000,516000,517000,516000,38
|
|
20230619,092400,4352755000,516000,517000,517000,516000,81
|
|
20230619,092300,4310892000,517000,516000,517000,516000,52
|
|
20230619,092200,4284030000,516000,517000,517000,516000,163
|
|
20230619,092100,4199878000,517000,517000,517000,516000,56
|
|
20230619,092000,4170950000,517000,516000,517000,516000,164
|
|
20230619,091900,4086238000,516000,517000,518000,515000,307
|
|
20230619,091800,3927794000,517000,518000,518000,517000,151
|
|
20230619,091700,3849720000,518000,517000,518000,517000,131
|
|
20230619,091600,3781930000,518000,517000,518000,517000,59
|
|
20230619,091500,3751410000,517000,517000,518000,517000,450
|
|
20230619,091400,3518715000,518000,517000,518000,517000,99
|
|
20230619,091300,3467465000,518000,516000,518000,516000,438
|
|
20230619,091200,3240991000,516000,516000,517000,516000,94
|
|
20230619,091100,3192437000,517000,517000,517000,516000,72
|
|
20230619,091000,3155216000,516000,517000,517000,516000,161
|
|
20230619,090900,3072138000,516000,517000,517000,516000,234
|
|
20230619,090800,2951344000,517000,518000,518000,517000,178
|
|
20230619,090700,2859306000,518000,519000,519000,518000,276
|
|
20230619,090600,2716322000,519000,518000,519000,518000,322
|
|
20230619,090500,2549455000,519000,518000,519000,517000,287
|
|
20230619,090400,2400758000,518000,518000,519000,517000,285
|
|
20230619,090300,2253063000,518000,520000,520000,517000,404
|
|
20230619,090200,2043588000,520000,519000,521000,519000,1573
|
|
20230619,090100,1225707000,519000,515000,519000,515000,1667
|
|
20230619,090000,363574000,515000,515000,516000,514000,706
|