584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,184100,507913000,513000,513000,513000,513000,3
|
|
20240612,184000,507913000,513000,513000,513000,513000,0
|
|
20240612,183900,507913000,513000,513000,513000,513000,0
|
|
20240612,183800,507913000,513000,513000,513000,513000,0
|
|
20240612,183700,507913000,513000,513000,513000,513000,0
|
|
20240612,183600,507913000,513000,513000,513000,513000,0
|
|
20240612,183500,507913000,513000,513000,513000,513000,0
|
|
20240612,183400,507913000,513000,513000,513000,513000,0
|
|
20240612,183300,507913000,513000,513000,513000,513000,0
|
|
20240612,183200,507913000,513000,513000,513000,513000,0
|
|
20240612,183100,507913000,513000,513000,513000,513000,0
|
|
20240612,183000,507913000,513000,513000,513000,513000,0
|
|
20240612,182900,507913000,513000,513000,513000,513000,0
|
|
20240612,182800,507913000,513000,513000,513000,513000,0
|
|
20240612,182700,507913000,513000,513000,513000,513000,0
|
|
20240612,182600,507913000,513000,513000,513000,513000,0
|
|
20240612,182500,507913000,513000,513000,513000,513000,0
|
|
20240612,182400,507913000,513000,513000,513000,513000,0
|
|
20240612,182300,507913000,513000,513000,513000,513000,0
|
|
20240612,182200,507913000,513000,513000,513000,513000,0
|
|
20240612,182100,507913000,513000,513000,513000,513000,0
|
|
20240612,182000,507913000,513000,513000,513000,513000,0
|
|
20240612,181900,507913000,513000,513000,513000,513000,0
|
|
20240612,181800,507913000,513000,513000,513000,513000,0
|
|
20240612,181700,507913000,513000,513000,513000,513000,0
|
|
20240612,181600,507913000,513000,513000,513000,513000,0
|
|
20240612,181500,507913000,513000,513000,513000,513000,0
|
|
20240612,181400,507913000,513000,513000,513000,513000,0
|
|
20240612,181300,507913000,513000,513000,513000,513000,0
|
|
20240612,181200,507913000,513000,513000,513000,513000,0
|
|
20240612,181100,507913000,513000,513000,513000,513000,3
|
|
20240612,181000,507913000,513000,513000,513000,513000,0
|
|
20240612,180900,507913000,513000,513000,513000,513000,0
|
|
20240612,180800,507913000,513000,513000,513000,513000,0
|
|
20240612,180700,507913000,513000,513000,513000,513000,0
|
|
20240612,180600,507913000,513000,513000,513000,513000,0
|
|
20240612,180500,507913000,513000,513000,513000,513000,0
|
|
20240612,180400,507913000,513000,513000,513000,513000,0
|
|
20240612,180300,507913000,513000,513000,513000,513000,0
|
|
20240612,180200,507913000,513000,513000,513000,513000,0
|
|
20240612,180100,507913000,513000,513000,513000,513000,0
|
|
20240612,180000,507913000,513000,513000,513000,513000,0
|
|
20240612,175900,507913000,513000,513000,513000,513000,0
|
|
20240612,175800,507913000,513000,513000,513000,513000,0
|
|
20240612,175700,507913000,513000,513000,513000,513000,0
|
|
20240612,175600,507913000,513000,513000,513000,513000,0
|
|
20240612,175500,507913000,513000,513000,513000,513000,0
|
|
20240612,175400,507913000,513000,513000,513000,513000,0
|
|
20240612,175300,507913000,513000,513000,513000,513000,0
|
|
20240612,175200,507913000,513000,513000,513000,513000,0
|
|
20240612,175100,507913000,513000,513000,513000,513000,0
|
|
20240612,175000,507913000,513000,513000,513000,513000,0
|
|
20240612,174900,507913000,513000,513000,513000,513000,0
|
|
20240612,174800,507913000,513000,513000,513000,513000,0
|
|
20240612,174700,507913000,513000,513000,513000,513000,0
|
|
20240612,174600,507913000,513000,513000,513000,513000,0
|
|
20240612,174500,507913000,513000,513000,513000,513000,0
|
|
20240612,174400,507913000,513000,513000,513000,513000,0
|
|
20240612,174300,507913000,513000,513000,513000,513000,0
|
|
20240612,174200,507913000,513000,513000,513000,513000,0
|
|
20240612,174100,507913000,513000,513000,513000,513000,3
|
|
20240612,174000,507913000,513000,513000,513000,513000,0
|
|
20240612,173900,507913000,513000,513000,513000,513000,0
|
|
20240612,173800,507913000,513000,513000,513000,513000,0
|
|
20240612,173700,507913000,513000,513000,513000,513000,0
|
|
20240612,173600,507913000,513000,513000,513000,513000,0
|
|
20240612,173500,507913000,513000,513000,513000,513000,0
|
|
20240612,173400,507913000,513000,513000,513000,513000,0
|
|
20240612,173300,507913000,513000,513000,513000,513000,0
|
|
20240612,173200,507913000,513000,513000,513000,513000,0
|
|
20240612,173100,507913000,513000,513000,513000,513000,0
|
|
20240612,173000,507913000,513000,513000,513000,513000,0
|
|
20240612,172900,507913000,513000,513000,513000,513000,0
|
|
20240612,172800,507913000,513000,513000,513000,513000,0
|
|
20240612,172700,507913000,513000,513000,513000,513000,0
|
|
20240612,172600,507913000,513000,513000,513000,513000,0
|
|
20240612,172500,507913000,513000,513000,513000,513000,0
|
|
20240612,172400,507913000,513000,513000,513000,513000,0
|
|
20240612,172300,507913000,513000,513000,513000,513000,0
|
|
20240612,172200,507913000,513000,513000,513000,513000,0
|
|
20240612,172100,507913000,513000,513000,513000,513000,0
|
|
20240612,172000,507913000,513000,513000,513000,513000,0
|
|
20240612,171900,507913000,513000,513000,513000,513000,0
|
|
20240612,171800,507913000,513000,513000,513000,513000,0
|
|
20240612,171700,507913000,513000,513000,513000,513000,0
|
|
20240612,171600,507913000,513000,513000,513000,513000,0
|
|
20240612,171500,507913000,513000,513000,513000,513000,0
|
|
20240612,171400,507913000,513000,513000,513000,513000,0
|
|
20240612,171300,507913000,513000,513000,513000,513000,0
|
|
20240612,171200,507913000,513000,513000,513000,513000,0
|
|
20240612,171100,507913000,513000,513000,513000,513000,3
|
|
20240612,171000,507913000,513000,513000,513000,513000,0
|
|
20240612,170900,507913000,513000,513000,513000,513000,0
|
|
20240612,170800,507913000,513000,513000,513000,513000,0
|
|
20240612,170700,507913000,513000,513000,513000,513000,0
|
|
20240612,170600,507913000,513000,513000,513000,513000,0
|
|
20240612,170500,507913000,513000,513000,513000,513000,0
|
|
20240612,170400,507913000,513000,513000,513000,513000,0
|
|
20240612,170300,507913000,513000,513000,513000,513000,0
|
|
20240612,170200,507913000,513000,513000,513000,513000,0
|
|
20240612,170100,507913000,513000,513000,513000,513000,0
|
|
20240612,170000,507913000,513000,513000,513000,513000,0
|
|
20240612,165900,507913000,513000,513000,513000,513000,0
|
|
20240612,165800,507913000,513000,513000,513000,513000,0
|
|
20240612,165700,507913000,513000,513000,513000,513000,0
|
|
20240612,165600,507913000,513000,513000,513000,513000,0
|
|
20240612,165500,507913000,513000,513000,513000,513000,0
|
|
20240612,165400,507913000,513000,513000,513000,513000,0
|
|
20240612,165300,507913000,513000,513000,513000,513000,0
|
|
20240612,165200,507913000,513000,513000,513000,513000,0
|
|
20240612,165100,507913000,513000,513000,513000,513000,0
|
|
20240612,165000,507913000,513000,513000,513000,513000,0
|
|
20240612,164900,507913000,513000,513000,513000,513000,0
|
|
20240612,164800,507913000,513000,513000,513000,513000,0
|
|
20240612,164700,507913000,513000,513000,513000,513000,0
|
|
20240612,164600,507913000,513000,513000,513000,513000,0
|
|
20240612,164500,507913000,513000,513000,513000,513000,0
|
|
20240612,164400,507913000,513000,513000,513000,513000,0
|
|
20240612,164300,507913000,513000,513000,513000,513000,0
|
|
20240612,164200,507913000,513000,513000,513000,513000,0
|
|
20240612,164100,507913000,513000,513000,513000,513000,3
|
|
20240612,164000,507913000,513000,513000,513000,513000,0
|
|
20240612,163900,507913000,513000,513000,513000,513000,0
|
|
20240612,163800,507913000,513000,513000,513000,513000,0
|
|
20240612,163700,507913000,513000,513000,513000,513000,0
|
|
20240612,163600,507913000,513000,513000,513000,513000,0
|
|
20240612,163500,507913000,513000,513000,513000,513000,0
|
|
20240612,163400,507913000,513000,513000,513000,513000,0
|
|
20240612,163300,507913000,513000,513000,513000,513000,0
|
|
20240612,163200,507913000,513000,513000,513000,513000,0
|
|
20240612,163100,507913000,513000,513000,513000,513000,0
|
|
20240612,163000,507913000,513000,513000,513000,513000,0
|
|
20240612,162900,507913000,513000,513000,513000,513000,0
|
|
20240612,162800,507913000,513000,513000,513000,513000,0
|
|
20240612,162700,507913000,513000,513000,513000,513000,0
|
|
20240612,162600,507913000,513000,513000,513000,513000,0
|
|
20240612,162500,507913000,513000,513000,513000,513000,0
|
|
20240612,162400,507913000,513000,513000,513000,513000,0
|
|
20240612,162300,507913000,513000,513000,513000,513000,0
|
|
20240612,162200,507913000,513000,513000,513000,513000,0
|
|
20240612,162100,507913000,513000,513000,513000,513000,0
|
|
20240612,162000,507913000,513000,513000,513000,513000,0
|
|
20240612,161900,507913000,513000,513000,513000,513000,0
|
|
20240612,161800,507913000,513000,513000,513000,513000,0
|
|
20240612,161700,507913000,513000,513000,513000,513000,0
|
|
20240612,161600,507913000,513000,513000,513000,513000,0
|
|
20240612,161500,507913000,513000,513000,513000,513000,0
|
|
20240612,161400,507913000,513000,513000,513000,513000,0
|
|
20240612,161300,507913000,513000,513000,513000,513000,0
|
|
20240612,161200,507913000,513000,513000,513000,513000,0
|
|
20240612,161100,507913000,513000,513000,513000,513000,3
|
|
20240612,161000,507913000,513000,513000,513000,513000,0
|
|
20240612,160900,507913000,513000,513000,513000,513000,0
|
|
20240612,160800,507913000,513000,513000,513000,513000,0
|
|
20240612,160700,507913000,513000,513000,513000,513000,0
|
|
20240612,160600,507913000,513000,513000,513000,513000,0
|
|
20240612,160500,507913000,513000,513000,513000,513000,0
|
|
20240612,160400,507913000,513000,513000,513000,513000,0
|
|
20240612,160300,507913000,513000,513000,513000,513000,0
|
|
20240612,160200,507913000,513000,513000,513000,513000,0
|
|
20240612,160100,507913000,513000,513000,513000,513000,0
|
|
20240612,160000,507913000,513000,513000,513000,513000,0
|
|
20240612,155900,507913000,513000,513000,513000,513000,0
|
|
20240612,155800,507913000,513000,513000,513000,513000,0
|
|
20240612,155700,507913000,513000,513000,513000,513000,0
|
|
20240612,155600,507913000,513000,513000,513000,513000,0
|
|
20240612,155500,507913000,513000,513000,513000,513000,0
|
|
20240612,155400,507913000,513000,513000,513000,513000,0
|
|
20240612,155300,507913000,513000,513000,513000,513000,0
|
|
20240612,155200,507913000,513000,513000,513000,513000,0
|
|
20240612,155100,507913000,513000,513000,513000,513000,0
|
|
20240612,155000,507913000,513000,513000,513000,513000,0
|
|
20240612,154900,507913000,513000,513000,513000,513000,0
|
|
20240612,154800,507913000,513000,513000,513000,513000,0
|
|
20240612,154700,507913000,513000,513000,513000,513000,0
|
|
20240612,154600,507913000,513000,513000,513000,513000,0
|
|
20240612,154500,507913000,513000,513000,513000,513000,0
|
|
20240612,154400,507913000,513000,513000,513000,513000,0
|
|
20240612,154300,507913000,513000,513000,513000,513000,0
|
|
20240612,154200,507913000,513000,513000,513000,513000,0
|
|
20240612,154100,507913000,513000,513000,513000,513000,3
|
|
20240612,154000,507913000,513000,513000,513000,513000,0
|
|
20240612,153900,507913000,513000,513000,513000,513000,0
|
|
20240612,153800,507913000,513000,513000,513000,513000,0
|
|
20240612,153700,507913000,513000,513000,513000,513000,0
|
|
20240612,153600,507913000,513000,513000,513000,513000,0
|
|
20240612,153500,507913000,513000,513000,513000,513000,0
|
|
20240612,153400,507913000,513000,513000,513000,513000,0
|
|
20240612,153300,507913000,513000,513000,513000,513000,0
|
|
20240612,153200,507913000,513000,513000,513000,513000,0
|
|
20240612,153100,507913000,513000,513000,513000,513000,0
|
|
20240612,153000,507913000,513000,513000,513000,513000,3
|
|
20240612,152900,506374000,513000,513000,513000,513000,0
|
|
20240612,152800,506374000,513000,513000,513000,513000,0
|
|
20240612,152700,506374000,513000,513000,513000,513000,0
|
|
20240612,152600,506374000,513000,513000,513000,513000,0
|
|
20240612,152500,506374000,513000,513000,513000,513000,0
|
|
20240612,152400,506374000,513000,513000,513000,513000,0
|
|
20240612,152300,506374000,513000,513000,513000,513000,0
|
|
20240612,152200,506374000,513000,513000,513000,513000,0
|
|
20240612,152100,506374000,513000,513000,513000,513000,0
|
|
20240612,152000,506374000,513000,513000,513000,513000,0
|
|
20240612,151900,506374000,513000,513000,513000,511000,23
|
|
20240612,151800,494577000,511000,511000,511000,511000,0
|
|
20240612,151700,494577000,511000,511000,511000,511000,0
|
|
20240612,151600,494577000,511000,511000,511000,511000,1
|
|
20240612,151500,494066000,512000,512000,512000,512000,0
|
|
20240612,151400,494066000,512000,512000,512000,512000,2
|
|
20240612,151300,493042000,513000,513000,513000,513000,0
|
|
20240612,151200,493042000,513000,513000,513000,513000,0
|
|
20240612,151100,493042000,513000,513000,513000,513000,1
|
|
20240612,151000,492529000,512000,511000,512000,511000,21
|
|
20240612,150900,481778000,513000,513000,513000,513000,0
|
|
20240612,150800,481778000,513000,513000,513000,513000,0
|
|
20240612,150700,481778000,513000,513000,513000,513000,0
|
|
20240612,150600,481778000,513000,513000,513000,513000,0
|
|
20240612,150500,481778000,513000,513000,513000,513000,0
|
|
20240612,150400,481778000,513000,513000,513000,513000,1
|
|
20240612,150300,481265000,510000,510000,510000,510000,0
|
|
20240612,150200,481265000,510000,510000,510000,510000,11
|
|
20240612,150100,475655000,513000,513000,513000,513000,0
|
|
20240612,150000,475655000,513000,513000,513000,513000,0
|
|
20240612,145900,475655000,513000,513000,513000,513000,0
|
|
20240612,145800,475655000,513000,513000,513000,513000,0
|
|
20240612,145700,475655000,513000,513000,513000,513000,0
|
|
20240612,145600,475655000,513000,513000,513000,513000,0
|
|
20240612,145500,475655000,513000,513000,513000,513000,0
|
|
20240612,145400,475655000,513000,513000,513000,513000,0
|
|
20240612,145300,475655000,513000,513000,513000,513000,0
|
|
20240612,145200,475655000,513000,513000,513000,513000,0
|
|
20240612,145100,475655000,513000,512000,513000,512000,7
|
|
20240612,145000,472066000,512000,512000,512000,512000,0
|
|
20240612,144900,472066000,512000,512000,512000,512000,0
|
|
20240612,144800,472066000,512000,512000,512000,512000,0
|
|
20240612,144700,472066000,512000,512000,512000,512000,0
|
|
20240612,144600,472066000,512000,512000,512000,512000,0
|
|
20240612,144500,472066000,512000,512000,512000,512000,0
|
|
20240612,144400,472066000,512000,512000,512000,512000,1
|
|
20240612,144300,471554000,513000,513000,513000,513000,0
|
|
20240612,144200,471554000,513000,513000,513000,513000,0
|
|
20240612,144100,471554000,513000,513000,513000,513000,1
|
|
20240612,144000,471041000,510000,510000,510000,510000,0
|
|
20240612,143900,471041000,510000,510000,510000,510000,3
|
|
20240612,143800,469511000,510000,510000,510000,510000,60
|
|
20240612,143700,438911000,510000,510000,510000,510000,0
|
|
20240612,143600,438911000,510000,510000,510000,510000,0
|
|
20240612,143500,438911000,510000,510000,510000,510000,0
|
|
20240612,143400,438911000,510000,510000,510000,510000,0
|
|
20240612,143300,438911000,510000,510000,510000,510000,2
|
|
20240612,143200,437891000,509000,509000,509000,509000,0
|
|
20240612,143100,437891000,509000,509000,509000,509000,6
|
|
20240612,143000,434837000,509000,509000,509000,509000,0
|
|
20240612,142900,434837000,509000,509000,509000,509000,0
|
|
20240612,142800,434837000,509000,509000,509000,509000,1
|
|
20240612,142700,434328000,509000,509000,509000,509000,0
|
|
20240612,142600,434328000,509000,509000,509000,509000,0
|
|
20240612,142500,434328000,509000,509000,509000,509000,1
|
|
20240612,142400,433819000,510000,510000,510000,510000,0
|
|
20240612,142300,433819000,510000,510000,510000,510000,0
|
|
20240612,142200,433819000,510000,510000,510000,510000,0
|
|
20240612,142100,433819000,510000,510000,510000,510000,0
|
|
20240612,142000,433819000,510000,510000,510000,510000,0
|
|
20240612,141900,433819000,510000,510000,510000,510000,0
|
|
20240612,141800,433819000,510000,510000,510000,510000,1
|
|
20240612,141700,433309000,509000,509000,509000,509000,10
|
|
20240612,141600,428219000,509000,509000,509000,509000,34
|
|
20240612,141500,410913000,510000,510000,510000,510000,0
|
|
20240612,141400,410913000,510000,510000,510000,510000,0
|
|
20240612,141300,410913000,510000,510000,510000,510000,0
|
|
20240612,141200,410913000,510000,510000,510000,510000,0
|
|
20240612,141100,410913000,510000,510000,510000,510000,0
|
|
20240612,141000,410913000,510000,510000,510000,510000,0
|
|
20240612,140900,410913000,510000,510000,510000,510000,0
|
|
20240612,140800,410913000,510000,510000,510000,510000,0
|
|
20240612,140700,410913000,510000,510000,510000,510000,0
|
|
20240612,140600,410913000,510000,510000,510000,510000,10
|
|
20240612,140500,405813000,510000,510000,510000,510000,0
|
|
20240612,140400,405813000,510000,510000,510000,510000,0
|
|
20240612,140300,405813000,510000,510000,510000,510000,0
|
|
20240612,140200,405813000,510000,510000,510000,510000,0
|
|
20240612,140100,405813000,510000,510000,510000,510000,0
|
|
20240612,140000,405813000,510000,510000,510000,510000,0
|
|
20240612,135900,405813000,510000,510000,510000,510000,0
|
|
20240612,135800,405813000,510000,510000,510000,510000,0
|
|
20240612,135700,405813000,510000,510000,510000,510000,0
|
|
20240612,135600,405813000,510000,510000,510000,510000,0
|
|
20240612,135500,405813000,510000,510000,510000,510000,5
|
|
20240612,135400,403263000,510000,510000,510000,510000,2
|
|
20240612,135300,402243000,510000,510000,510000,510000,0
|
|
20240612,135200,402243000,510000,510000,510000,510000,0
|
|
20240612,135100,402243000,510000,510000,510000,510000,0
|
|
20240612,135000,402243000,510000,510000,510000,510000,0
|
|
20240612,134900,402243000,510000,510000,510000,510000,1
|
|
20240612,134800,401733000,510000,510000,510000,510000,0
|
|
20240612,134700,401733000,510000,510000,510000,510000,1
|
|
20240612,134600,401223000,510000,510000,510000,510000,0
|
|
20240612,134500,401223000,510000,510000,510000,510000,0
|
|
20240612,134400,401223000,510000,510000,510000,510000,2
|
|
20240612,134300,400203000,510000,510000,510000,510000,1
|
|
20240612,134200,399693000,510000,510000,510000,510000,1
|
|
20240612,134100,399183000,510000,510000,510000,510000,0
|
|
20240612,134000,399183000,510000,510000,510000,510000,0
|
|
20240612,133900,399183000,510000,510000,510000,510000,0
|
|
20240612,133800,399183000,510000,510000,510000,510000,0
|
|
20240612,133700,399183000,510000,510000,510000,510000,2
|
|
20240612,133600,398163000,509000,509000,509000,509000,0
|
|
20240612,133500,398163000,509000,509000,509000,509000,0
|
|
20240612,133400,398163000,509000,509000,509000,509000,0
|
|
20240612,133300,398163000,509000,509000,509000,509000,0
|
|
20240612,133200,398163000,509000,509000,509000,509000,0
|
|
20240612,133100,398163000,509000,509000,509000,509000,0
|
|
20240612,133000,398163000,509000,509000,509000,509000,0
|
|
20240612,132900,398163000,509000,509000,509000,509000,19
|
|
20240612,132800,388492000,510000,510000,510000,510000,12
|
|
20240612,132700,382372000,510000,510000,510000,510000,19
|
|
20240612,132600,372682000,511000,511000,511000,511000,0
|
|
20240612,132500,372682000,511000,511000,511000,511000,0
|
|
20240612,132400,372682000,511000,512000,512000,511000,12
|
|
20240612,132300,366549000,512000,512000,512000,512000,10
|
|
20240612,132200,361429000,513000,513000,513000,513000,0
|
|
20240612,132100,361429000,513000,513000,513000,513000,0
|
|
20240612,132000,361429000,513000,513000,513000,513000,0
|
|
20240612,131900,361429000,513000,513000,513000,513000,0
|
|
20240612,131800,361429000,513000,513000,513000,513000,0
|
|
20240612,131700,361429000,513000,513000,513000,513000,0
|
|
20240612,131600,361429000,513000,513000,513000,513000,0
|
|
20240612,131500,361429000,513000,513000,513000,513000,0
|
|
20240612,131400,361429000,513000,513000,513000,513000,0
|
|
20240612,131300,361429000,513000,513000,513000,513000,0
|
|
20240612,131200,361429000,513000,511000,513000,511000,12
|
|
20240612,131100,355293000,511000,511000,511000,511000,1
|
|
20240612,131000,354782000,511000,511000,511000,511000,0
|
|
20240612,130900,354782000,511000,511000,511000,511000,3
|
|
20240612,130800,353249000,511000,511000,511000,511000,0
|
|
20240612,130700,353249000,511000,511000,511000,511000,6
|
|
20240612,130600,350183000,513000,513000,513000,513000,0
|
|
20240612,130500,350183000,513000,513000,513000,513000,0
|
|
20240612,130400,350183000,513000,513000,513000,513000,0
|
|
20240612,130300,350183000,513000,513000,513000,513000,0
|
|
20240612,130200,350183000,513000,513000,513000,513000,0
|
|
20240612,130100,350183000,513000,513000,513000,513000,0
|
|
20240612,130000,350183000,513000,513000,513000,513000,0
|
|
20240612,125900,350183000,513000,513000,513000,513000,0
|
|
20240612,125800,350183000,513000,513000,513000,513000,0
|
|
20240612,125700,350183000,513000,513000,513000,513000,0
|
|
20240612,125600,350183000,513000,513000,513000,513000,0
|
|
20240612,125500,350183000,513000,512000,513000,512000,3
|
|
20240612,125400,348646000,513000,513000,513000,513000,0
|
|
20240612,125300,348646000,513000,513000,513000,513000,0
|
|
20240612,125200,348646000,513000,513000,513000,513000,0
|
|
20240612,125100,348646000,513000,513000,513000,513000,0
|
|
20240612,125000,348646000,513000,513000,513000,513000,0
|
|
20240612,124900,348646000,513000,513000,513000,513000,0
|
|
20240612,124800,348646000,513000,513000,513000,513000,0
|
|
20240612,124700,348646000,513000,513000,513000,513000,0
|
|
20240612,124600,348646000,513000,512000,513000,512000,2
|
|
20240612,124500,347621000,511000,511000,511000,511000,0
|
|
20240612,124400,347621000,511000,511000,511000,511000,0
|
|
20240612,124300,347621000,511000,511000,511000,511000,0
|
|
20240612,124200,347621000,511000,511000,511000,511000,0
|
|
20240612,124100,347621000,511000,511000,511000,511000,1
|
|
20240612,124000,347110000,511000,511000,511000,511000,0
|
|
20240612,123900,347110000,511000,511000,511000,511000,5
|
|
20240612,123800,344555000,513000,513000,513000,513000,0
|
|
20240612,123700,344555000,513000,513000,513000,513000,0
|
|
20240612,123600,344555000,513000,513000,513000,513000,0
|
|
20240612,123500,344555000,513000,513000,513000,513000,0
|
|
20240612,123400,344555000,513000,513000,513000,513000,0
|
|
20240612,123300,344555000,513000,513000,513000,513000,0
|
|
20240612,123200,344555000,513000,513000,513000,513000,0
|
|
20240612,123100,344555000,513000,513000,513000,513000,0
|
|
20240612,123000,344555000,513000,512000,513000,512000,19
|
|
20240612,122900,334826000,513000,513000,513000,513000,0
|
|
20240612,122800,334826000,513000,513000,513000,513000,0
|
|
20240612,122700,334826000,513000,513000,513000,513000,0
|
|
20240612,122600,334826000,513000,513000,513000,513000,0
|
|
20240612,122500,334826000,513000,513000,513000,513000,0
|
|
20240612,122400,334826000,513000,513000,513000,513000,0
|
|
20240612,122300,334826000,513000,513000,513000,513000,0
|
|
20240612,122200,334826000,513000,513000,513000,513000,0
|
|
20240612,122100,334826000,513000,513000,513000,513000,0
|
|
20240612,122000,334826000,513000,513000,513000,513000,0
|
|
20240612,121900,334826000,513000,513000,513000,513000,0
|
|
20240612,121800,334826000,513000,513000,513000,513000,0
|
|
20240612,121700,334826000,513000,513000,513000,513000,0
|
|
20240612,121600,334826000,513000,513000,513000,513000,0
|
|
20240612,121500,334826000,513000,513000,513000,513000,1
|
|
20240612,121400,334313000,513000,513000,513000,513000,0
|
|
20240612,121300,334313000,513000,513000,513000,513000,0
|
|
20240612,121200,334313000,513000,513000,513000,513000,0
|
|
20240612,121100,334313000,513000,513000,513000,513000,0
|
|
20240612,121000,334313000,513000,513000,513000,513000,1
|
|
20240612,120900,333800000,512000,512000,512000,512000,0
|
|
20240612,120800,333800000,512000,512000,512000,512000,8
|
|
20240612,120700,329704000,512000,512000,512000,512000,0
|
|
20240612,120600,329704000,512000,512000,512000,512000,0
|
|
20240612,120500,329704000,512000,512000,512000,512000,7
|
|
20240612,120400,326120000,513000,513000,513000,513000,0
|
|
20240612,120300,326120000,513000,513000,513000,513000,0
|
|
20240612,120200,326120000,513000,513000,513000,513000,0
|
|
20240612,120100,326120000,513000,513000,513000,513000,0
|
|
20240612,120000,326120000,513000,513000,513000,513000,0
|
|
20240612,115900,326120000,513000,513000,513000,513000,0
|
|
20240612,115800,326120000,513000,513000,513000,513000,0
|
|
20240612,115700,326120000,513000,513000,513000,513000,27
|
|
20240612,115600,312269000,513000,513000,513000,513000,50
|
|
20240612,115500,286619000,514000,514000,514000,514000,1
|
|
20240612,115400,286105000,513000,513000,513000,513000,0
|
|
20240612,115300,286105000,513000,513000,513000,513000,0
|
|
20240612,115200,286105000,513000,513000,513000,513000,0
|
|
20240612,115100,286105000,513000,513000,513000,513000,0
|
|
20240612,115000,286105000,513000,513000,513000,513000,0
|
|
20240612,114900,286105000,513000,514000,514000,513000,3
|
|
20240612,114800,284565000,513000,513000,513000,513000,0
|
|
20240612,114700,284565000,513000,513000,513000,513000,0
|
|
20240612,114600,284565000,513000,513000,513000,513000,0
|
|
20240612,114500,284565000,513000,513000,513000,513000,0
|
|
20240612,114400,284565000,513000,513000,513000,513000,0
|
|
20240612,114300,284565000,513000,513000,513000,513000,2
|
|
20240612,114200,283539000,514000,514000,514000,514000,0
|
|
20240612,114100,283539000,514000,514000,514000,514000,0
|
|
20240612,114000,283539000,514000,514000,514000,514000,0
|
|
20240612,113900,283539000,514000,514000,514000,514000,3
|
|
20240612,113800,281997000,514000,514000,514000,514000,0
|
|
20240612,113700,281997000,514000,514000,514000,514000,2
|
|
20240612,113600,280969000,514000,514000,514000,514000,23
|
|
20240612,113500,269147000,515000,515000,515000,515000,0
|
|
20240612,113400,269147000,515000,515000,515000,515000,0
|
|
20240612,113300,269147000,515000,515000,515000,515000,0
|
|
20240612,113200,269147000,515000,515000,515000,515000,0
|
|
20240612,113100,269147000,515000,515000,515000,515000,0
|
|
20240612,113000,269147000,515000,515000,515000,515000,0
|
|
20240612,112900,269147000,515000,515000,515000,515000,10
|
|
20240612,112800,263997000,515000,515000,515000,515000,0
|
|
20240612,112700,263997000,515000,515000,515000,515000,0
|
|
20240612,112600,263997000,515000,515000,515000,515000,0
|
|
20240612,112500,263997000,515000,515000,515000,515000,0
|
|
20240612,112400,263997000,515000,515000,515000,515000,10
|
|
20240612,112300,258847000,516000,516000,516000,516000,0
|
|
20240612,112200,258847000,516000,516000,516000,516000,0
|
|
20240612,112100,258847000,516000,516000,516000,516000,1
|
|
20240612,112000,258331000,516000,516000,516000,516000,0
|
|
20240612,111900,258331000,516000,516000,516000,516000,0
|
|
20240612,111800,258331000,516000,516000,516000,516000,0
|
|
20240612,111700,258331000,516000,516000,516000,516000,0
|
|
20240612,111600,258331000,516000,516000,516000,516000,0
|
|
20240612,111500,258331000,516000,516000,516000,516000,0
|
|
20240612,111400,258331000,516000,516000,516000,516000,0
|
|
20240612,111300,258331000,516000,516000,516000,516000,0
|
|
20240612,111200,258331000,516000,516000,516000,516000,1
|
|
20240612,111100,257815000,516000,516000,516000,516000,5
|
|
20240612,111000,255235000,517000,517000,517000,517000,0
|
|
20240612,110900,255235000,517000,517000,517000,517000,1
|
|
20240612,110800,254718000,517000,517000,517000,517000,0
|
|
20240612,110700,254718000,517000,517000,517000,517000,5
|
|
20240612,110600,252133000,517000,517000,517000,517000,0
|
|
20240612,110500,252133000,517000,517000,517000,517000,0
|
|
20240612,110400,252133000,517000,517000,517000,517000,0
|
|
20240612,110300,252133000,517000,517000,517000,517000,0
|
|
20240612,110200,252133000,517000,517000,517000,517000,0
|
|
20240612,110100,252133000,517000,517000,517000,517000,0
|
|
20240612,110000,252133000,517000,517000,517000,517000,1
|
|
20240612,105900,251616000,518000,518000,518000,518000,0
|
|
20240612,105800,251616000,518000,518000,518000,518000,0
|
|
20240612,105700,251616000,518000,518000,518000,518000,0
|
|
20240612,105600,251616000,518000,518000,518000,518000,0
|
|
20240612,105500,251616000,518000,517000,518000,517000,2
|
|
20240612,105400,250581000,518000,518000,518000,518000,0
|
|
20240612,105300,250581000,518000,518000,518000,518000,0
|
|
20240612,105200,250581000,518000,518000,518000,518000,0
|
|
20240612,105100,250581000,518000,518000,518000,518000,0
|
|
20240612,105000,250581000,518000,518000,518000,518000,0
|
|
20240612,104900,250581000,518000,518000,518000,518000,0
|
|
20240612,104800,250581000,518000,518000,518000,518000,0
|
|
20240612,104700,250581000,518000,518000,518000,518000,0
|
|
20240612,104600,250581000,518000,517000,518000,517000,2
|
|
20240612,104500,249546000,514000,514000,514000,514000,4
|
|
20240612,104400,247490000,514000,514000,514000,514000,5
|
|
20240612,104300,244920000,517000,517000,517000,517000,0
|
|
20240612,104200,244920000,517000,517000,517000,517000,3
|
|
20240612,104100,243369000,514000,514000,514000,514000,2
|
|
20240612,104000,242341000,515000,515000,515000,515000,0
|
|
20240612,103900,242341000,515000,515000,515000,515000,0
|
|
20240612,103800,242341000,515000,515000,515000,515000,0
|
|
20240612,103700,242341000,515000,515000,515000,515000,15
|
|
20240612,103600,234616000,515000,515000,515000,515000,0
|
|
20240612,103500,234616000,515000,515000,515000,515000,0
|
|
20240612,103400,234616000,515000,515000,515000,515000,0
|
|
20240612,103300,234616000,515000,517000,517000,515000,14
|
|
20240612,103200,227392000,517000,517000,517000,517000,0
|
|
20240612,103100,227392000,517000,517000,517000,517000,0
|
|
20240612,103000,227392000,517000,517000,517000,517000,7
|
|
20240612,102900,223773000,519000,519000,519000,519000,1
|
|
20240612,102800,223254000,519000,519000,519000,519000,0
|
|
20240612,102700,223254000,519000,519000,519000,519000,5
|
|
20240612,102600,220659000,519000,519000,519000,519000,0
|
|
20240612,102500,220659000,519000,519000,519000,519000,0
|
|
20240612,102400,220659000,519000,519000,519000,519000,0
|
|
20240612,102300,220659000,519000,519000,519000,519000,0
|
|
20240612,102200,220659000,519000,519000,519000,519000,0
|
|
20240612,102100,220659000,519000,519000,519000,519000,0
|
|
20240612,102000,220659000,519000,519000,519000,519000,0
|
|
20240612,101900,220659000,519000,519000,519000,519000,0
|
|
20240612,101800,220659000,519000,519000,519000,519000,0
|
|
20240612,101700,220659000,519000,519000,519000,519000,0
|
|
20240612,101600,220659000,519000,519000,519000,519000,1
|
|
20240612,101500,220140000,519000,518000,519000,518000,5
|
|
20240612,101400,217549000,518000,518000,518000,518000,0
|
|
20240612,101300,217549000,518000,518000,518000,518000,0
|
|
20240612,101200,217549000,518000,518000,518000,518000,8
|
|
20240612,101100,213405000,518000,518000,518000,518000,0
|
|
20240612,101000,213405000,518000,518000,518000,518000,2
|
|
20240612,100900,212369000,518000,518000,518000,518000,2
|
|
20240612,100800,211333000,518000,518000,518000,518000,0
|
|
20240612,100700,211333000,518000,518000,518000,518000,3
|
|
20240612,100600,209779000,520000,520000,520000,520000,0
|
|
20240612,100500,209779000,520000,520000,520000,520000,0
|
|
20240612,100400,209779000,520000,520000,520000,520000,0
|
|
20240612,100300,209779000,520000,520000,520000,520000,0
|
|
20240612,100200,209779000,520000,520000,520000,520000,0
|
|
20240612,100100,209779000,520000,520000,520000,520000,0
|
|
20240612,100000,209779000,520000,520000,520000,520000,0
|
|
20240612,095900,209779000,520000,520000,520000,520000,0
|
|
20240612,095800,209779000,520000,520000,520000,520000,0
|
|
20240612,095700,209779000,520000,520000,520000,520000,0
|
|
20240612,095600,209779000,520000,520000,520000,520000,0
|
|
20240612,095500,209779000,520000,520000,520000,520000,0
|
|
20240612,095400,209779000,520000,520000,520000,520000,0
|
|
20240612,095300,209779000,520000,520000,520000,520000,0
|
|
20240612,095200,209779000,520000,520000,520000,520000,0
|
|
20240612,095100,209779000,520000,520000,520000,520000,18
|
|
20240612,095000,200419000,520000,520000,520000,520000,0
|
|
20240612,094900,200419000,520000,519000,520000,519000,9
|
|
20240612,094800,195747000,519000,519000,519000,519000,1
|
|
20240612,094700,195228000,519000,519000,519000,519000,0
|
|
20240612,094600,195228000,519000,517000,519000,517000,27
|
|
20240612,094500,181263000,517000,517000,517000,517000,1
|
|
20240612,094400,180746000,517000,516000,517000,516000,11
|
|
20240612,094300,175069000,517000,517000,517000,517000,19
|
|
20240612,094200,165246000,517000,517000,517000,517000,0
|
|
20240612,094100,165246000,517000,517000,517000,517000,1
|
|
20240612,094000,164729000,517000,517000,517000,517000,41
|
|
20240612,093900,143532000,520000,520000,520000,520000,0
|
|
20240612,093800,143532000,520000,520000,520000,520000,0
|
|
20240612,093700,143532000,520000,520000,520000,520000,0
|
|
20240612,093600,143532000,520000,520000,520000,520000,0
|
|
20240612,093500,143532000,520000,520000,520000,520000,7
|
|
20240612,093400,139892000,521000,520000,521000,520000,6
|
|
20240612,093300,136771000,520000,520000,520000,520000,7
|
|
20240612,093200,133131000,519000,519000,519000,519000,50
|
|
20240612,093100,107181000,519000,518000,519000,518000,4
|
|
20240612,093000,105108000,518000,518000,518000,518000,0
|
|
20240612,092900,105108000,518000,517000,518000,517000,16
|
|
20240612,092800,96825000,516000,516000,516000,516000,25
|
|
20240612,092700,83925000,515000,515000,515000,515000,0
|
|
20240612,092600,83925000,515000,515000,515000,515000,5
|
|
20240612,092500,81350000,516000,516000,516000,516000,0
|
|
20240612,092400,81350000,516000,516000,516000,516000,0
|
|
20240612,092300,81350000,516000,516000,516000,516000,0
|
|
20240612,092200,81350000,516000,516000,516000,516000,2
|
|
20240612,092100,80318000,515000,515000,515000,515000,25
|
|
20240612,092000,67443000,515000,515000,515000,515000,3
|
|
20240612,091900,65898000,516000,516000,516000,516000,0
|
|
20240612,091800,65898000,516000,516000,516000,516000,0
|
|
20240612,091700,65898000,516000,516000,516000,516000,2
|
|
20240612,091600,64866000,512000,512000,512000,512000,0
|
|
20240612,091500,64866000,512000,512000,512000,512000,0
|
|
20240612,091400,64866000,512000,512000,512000,512000,0
|
|
20240612,091300,64866000,512000,512000,512000,512000,2
|
|
20240612,091200,63842000,516000,516000,516000,516000,10
|
|
20240612,091100,58682000,516000,516000,516000,516000,19
|
|
20240612,091000,48878000,516000,516000,516000,516000,3
|
|
20240612,090900,47330000,516000,515000,516000,515000,11
|
|
20240612,090800,41664000,515000,515000,515000,515000,3
|
|
20240612,090700,40119000,515000,515000,515000,515000,0
|
|
20240612,090600,40119000,515000,515000,515000,515000,0
|
|
20240612,090500,40119000,515000,515000,515000,515000,0
|
|
20240612,090400,40119000,515000,515000,515000,515000,0
|
|
20240612,090300,40119000,515000,512000,515000,511000,63
|
|
20240612,090200,7685000,515000,515000,515000,515000,2
|
|
20240612,090100,6655000,517000,516000,517000,516000,2
|
|
20240612,090000,5622000,516000,512000,516000,510000,11
|