584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184100,596981000,506000,506000,506000,506000,25
|
|
20240613,184000,596981000,506000,506000,506000,506000,0
|
|
20240613,183900,596981000,506000,506000,506000,506000,0
|
|
20240613,183800,596981000,506000,506000,506000,506000,0
|
|
20240613,183700,596981000,506000,506000,506000,506000,0
|
|
20240613,183600,596981000,506000,506000,506000,506000,0
|
|
20240613,183500,596981000,506000,506000,506000,506000,0
|
|
20240613,183400,596981000,506000,506000,506000,506000,0
|
|
20240613,183300,596981000,506000,506000,506000,506000,0
|
|
20240613,183200,596981000,506000,506000,506000,506000,0
|
|
20240613,183100,596981000,506000,506000,506000,506000,0
|
|
20240613,183000,596981000,506000,506000,506000,506000,0
|
|
20240613,182900,596981000,506000,506000,506000,506000,0
|
|
20240613,182800,596981000,506000,506000,506000,506000,0
|
|
20240613,182700,596981000,506000,506000,506000,506000,0
|
|
20240613,182600,596981000,506000,506000,506000,506000,0
|
|
20240613,182500,596981000,506000,506000,506000,506000,0
|
|
20240613,182400,596981000,506000,506000,506000,506000,0
|
|
20240613,182300,596981000,506000,506000,506000,506000,0
|
|
20240613,182200,596981000,506000,506000,506000,506000,0
|
|
20240613,182100,596981000,506000,506000,506000,506000,0
|
|
20240613,182000,596981000,506000,506000,506000,506000,0
|
|
20240613,181900,596981000,506000,506000,506000,506000,0
|
|
20240613,181800,596981000,506000,506000,506000,506000,0
|
|
20240613,181700,596981000,506000,506000,506000,506000,0
|
|
20240613,181600,596981000,506000,506000,506000,506000,0
|
|
20240613,181500,596981000,506000,506000,506000,506000,0
|
|
20240613,181400,596981000,506000,506000,506000,506000,0
|
|
20240613,181300,596981000,506000,506000,506000,506000,0
|
|
20240613,181200,596981000,506000,506000,506000,506000,0
|
|
20240613,181100,596981000,506000,506000,506000,506000,25
|
|
20240613,181000,596981000,506000,506000,506000,506000,0
|
|
20240613,180900,596981000,506000,506000,506000,506000,0
|
|
20240613,180800,596981000,506000,506000,506000,506000,0
|
|
20240613,180700,596981000,506000,506000,506000,506000,0
|
|
20240613,180600,596981000,506000,506000,506000,506000,0
|
|
20240613,180500,596981000,506000,506000,506000,506000,0
|
|
20240613,180400,596981000,506000,506000,506000,506000,0
|
|
20240613,180300,596981000,506000,506000,506000,506000,0
|
|
20240613,180200,596981000,506000,506000,506000,506000,0
|
|
20240613,180100,596981000,506000,506000,506000,506000,0
|
|
20240613,180000,596981000,506000,506000,506000,506000,0
|
|
20240613,175900,596981000,506000,506000,506000,506000,0
|
|
20240613,175800,596981000,506000,506000,506000,506000,0
|
|
20240613,175700,596981000,506000,506000,506000,506000,0
|
|
20240613,175600,596981000,506000,506000,506000,506000,0
|
|
20240613,175500,596981000,506000,506000,506000,506000,0
|
|
20240613,175400,596981000,506000,506000,506000,506000,0
|
|
20240613,175300,596981000,506000,506000,506000,506000,0
|
|
20240613,175200,596981000,506000,506000,506000,506000,0
|
|
20240613,175100,596981000,506000,506000,506000,506000,0
|
|
20240613,175000,596981000,506000,506000,506000,506000,0
|
|
20240613,174900,596981000,506000,506000,506000,506000,0
|
|
20240613,174800,596981000,506000,506000,506000,506000,0
|
|
20240613,174700,596981000,506000,506000,506000,506000,0
|
|
20240613,174600,596981000,506000,506000,506000,506000,0
|
|
20240613,174500,596981000,506000,506000,506000,506000,0
|
|
20240613,174400,596981000,506000,506000,506000,506000,0
|
|
20240613,174300,596981000,506000,506000,506000,506000,0
|
|
20240613,174200,596981000,506000,506000,506000,506000,0
|
|
20240613,174100,596981000,506000,506000,506000,506000,25
|
|
20240613,174000,596981000,506000,506000,506000,506000,0
|
|
20240613,173900,596981000,506000,506000,506000,506000,0
|
|
20240613,173800,596981000,506000,506000,506000,506000,0
|
|
20240613,173700,596981000,506000,506000,506000,506000,0
|
|
20240613,173600,596981000,506000,506000,506000,506000,0
|
|
20240613,173500,596981000,506000,506000,506000,506000,0
|
|
20240613,173400,596981000,506000,506000,506000,506000,0
|
|
20240613,173300,596981000,506000,506000,506000,506000,0
|
|
20240613,173200,596981000,506000,506000,506000,506000,0
|
|
20240613,173100,596981000,506000,506000,506000,506000,0
|
|
20240613,173000,596981000,506000,506000,506000,506000,0
|
|
20240613,172900,596981000,506000,506000,506000,506000,0
|
|
20240613,172800,596981000,506000,506000,506000,506000,0
|
|
20240613,172700,596981000,506000,506000,506000,506000,0
|
|
20240613,172600,596981000,506000,506000,506000,506000,0
|
|
20240613,172500,596981000,506000,506000,506000,506000,0
|
|
20240613,172400,596981000,506000,506000,506000,506000,0
|
|
20240613,172300,596981000,506000,506000,506000,506000,0
|
|
20240613,172200,596981000,506000,506000,506000,506000,0
|
|
20240613,172100,596981000,506000,506000,506000,506000,0
|
|
20240613,172000,596981000,506000,506000,506000,506000,0
|
|
20240613,171900,596981000,506000,506000,506000,506000,0
|
|
20240613,171800,596981000,506000,506000,506000,506000,0
|
|
20240613,171700,596981000,506000,506000,506000,506000,0
|
|
20240613,171600,596981000,506000,506000,506000,506000,0
|
|
20240613,171500,596981000,506000,506000,506000,506000,0
|
|
20240613,171400,596981000,506000,506000,506000,506000,0
|
|
20240613,171300,596981000,506000,506000,506000,506000,0
|
|
20240613,171200,596981000,506000,506000,506000,506000,0
|
|
20240613,171100,596981000,506000,506000,506000,506000,25
|
|
20240613,171000,596981000,506000,506000,506000,506000,0
|
|
20240613,170900,596981000,506000,506000,506000,506000,0
|
|
20240613,170800,596981000,506000,506000,506000,506000,0
|
|
20240613,170700,596981000,506000,506000,506000,506000,0
|
|
20240613,170600,596981000,506000,506000,506000,506000,0
|
|
20240613,170500,596981000,506000,506000,506000,506000,0
|
|
20240613,170400,596981000,506000,506000,506000,506000,0
|
|
20240613,170300,596981000,506000,506000,506000,506000,0
|
|
20240613,170200,596981000,506000,506000,506000,506000,0
|
|
20240613,170100,596981000,506000,506000,506000,506000,0
|
|
20240613,170000,596981000,506000,506000,506000,506000,0
|
|
20240613,165900,596981000,506000,506000,506000,506000,0
|
|
20240613,165800,596981000,506000,506000,506000,506000,0
|
|
20240613,165700,596981000,506000,506000,506000,506000,0
|
|
20240613,165600,596981000,506000,506000,506000,506000,0
|
|
20240613,165500,596981000,506000,506000,506000,506000,0
|
|
20240613,165400,596981000,506000,506000,506000,506000,0
|
|
20240613,165300,596981000,506000,506000,506000,506000,0
|
|
20240613,165200,596981000,506000,506000,506000,506000,0
|
|
20240613,165100,596981000,506000,506000,506000,506000,0
|
|
20240613,165000,596981000,506000,506000,506000,506000,0
|
|
20240613,164900,596981000,506000,506000,506000,506000,0
|
|
20240613,164800,596981000,506000,506000,506000,506000,0
|
|
20240613,164700,596981000,506000,506000,506000,506000,0
|
|
20240613,164600,596981000,506000,506000,506000,506000,0
|
|
20240613,164500,596981000,506000,506000,506000,506000,0
|
|
20240613,164400,596981000,506000,506000,506000,506000,0
|
|
20240613,164300,596981000,506000,506000,506000,506000,0
|
|
20240613,164200,596981000,506000,506000,506000,506000,0
|
|
20240613,164100,596981000,506000,506000,506000,506000,25
|
|
20240613,164000,596981000,506000,506000,506000,506000,0
|
|
20240613,163900,596981000,506000,506000,506000,506000,0
|
|
20240613,163800,596981000,506000,506000,506000,506000,0
|
|
20240613,163700,596981000,506000,506000,506000,506000,0
|
|
20240613,163600,596981000,506000,506000,506000,506000,0
|
|
20240613,163500,596981000,506000,506000,506000,506000,0
|
|
20240613,163400,596981000,506000,506000,506000,506000,0
|
|
20240613,163300,596981000,506000,506000,506000,506000,0
|
|
20240613,163200,596981000,506000,506000,506000,506000,0
|
|
20240613,163100,596981000,506000,506000,506000,506000,0
|
|
20240613,163000,596981000,506000,506000,506000,506000,0
|
|
20240613,162900,596981000,506000,506000,506000,506000,0
|
|
20240613,162800,596981000,506000,506000,506000,506000,0
|
|
20240613,162700,596981000,506000,506000,506000,506000,0
|
|
20240613,162600,596981000,506000,506000,506000,506000,0
|
|
20240613,162500,596981000,506000,506000,506000,506000,0
|
|
20240613,162400,596981000,506000,506000,506000,506000,0
|
|
20240613,162300,596981000,506000,506000,506000,506000,0
|
|
20240613,162200,596981000,506000,506000,506000,506000,0
|
|
20240613,162100,596981000,506000,506000,506000,506000,0
|
|
20240613,162000,596981000,506000,506000,506000,506000,0
|
|
20240613,161900,596981000,506000,506000,506000,506000,0
|
|
20240613,161800,596981000,506000,506000,506000,506000,0
|
|
20240613,161700,596981000,506000,506000,506000,506000,0
|
|
20240613,161600,596981000,506000,506000,506000,506000,0
|
|
20240613,161500,596981000,506000,506000,506000,506000,0
|
|
20240613,161400,596981000,506000,506000,506000,506000,0
|
|
20240613,161300,596981000,506000,506000,506000,506000,0
|
|
20240613,161200,596981000,506000,506000,506000,506000,0
|
|
20240613,161100,596981000,506000,506000,506000,506000,25
|
|
20240613,161000,596981000,506000,506000,506000,506000,0
|
|
20240613,160900,596981000,506000,506000,506000,506000,0
|
|
20240613,160800,596981000,506000,506000,506000,506000,0
|
|
20240613,160700,596981000,506000,506000,506000,506000,0
|
|
20240613,160600,596981000,506000,506000,506000,506000,0
|
|
20240613,160500,596981000,506000,506000,506000,506000,0
|
|
20240613,160400,596981000,506000,506000,506000,506000,0
|
|
20240613,160300,596981000,506000,506000,506000,506000,0
|
|
20240613,160200,596981000,506000,506000,506000,506000,0
|
|
20240613,160100,596981000,506000,506000,506000,506000,0
|
|
20240613,160000,596981000,506000,506000,506000,506000,0
|
|
20240613,155900,596981000,506000,506000,506000,506000,0
|
|
20240613,155800,596981000,506000,506000,506000,506000,0
|
|
20240613,155700,596981000,506000,506000,506000,506000,0
|
|
20240613,155600,596981000,506000,506000,506000,506000,0
|
|
20240613,155500,596981000,506000,506000,506000,506000,0
|
|
20240613,155400,596981000,506000,506000,506000,506000,0
|
|
20240613,155300,596981000,506000,506000,506000,506000,0
|
|
20240613,155200,596981000,506000,506000,506000,506000,0
|
|
20240613,155100,596981000,506000,506000,506000,506000,0
|
|
20240613,155000,596981000,506000,506000,506000,506000,0
|
|
20240613,154900,596981000,506000,506000,506000,506000,0
|
|
20240613,154800,596981000,506000,506000,506000,506000,0
|
|
20240613,154700,596981000,506000,506000,506000,506000,0
|
|
20240613,154600,596981000,506000,506000,506000,506000,0
|
|
20240613,154500,596981000,506000,506000,506000,506000,0
|
|
20240613,154400,596981000,506000,506000,506000,506000,0
|
|
20240613,154300,596981000,506000,506000,506000,506000,0
|
|
20240613,154200,596981000,506000,506000,506000,506000,0
|
|
20240613,154100,596981000,506000,506000,506000,506000,25
|
|
20240613,154000,596981000,506000,506000,506000,506000,0
|
|
20240613,153900,596981000,506000,506000,506000,506000,0
|
|
20240613,153800,596981000,506000,506000,506000,506000,0
|
|
20240613,153700,596981000,506000,506000,506000,506000,0
|
|
20240613,153600,596981000,506000,506000,506000,506000,0
|
|
20240613,153500,596981000,506000,506000,506000,506000,0
|
|
20240613,153400,596981000,506000,506000,506000,506000,0
|
|
20240613,153300,596981000,506000,506000,506000,506000,0
|
|
20240613,153200,596981000,506000,506000,506000,506000,0
|
|
20240613,153100,596981000,506000,506000,506000,506000,0
|
|
20240613,153000,596981000,506000,506000,506000,506000,25
|
|
20240613,152900,584331000,506000,506000,506000,506000,0
|
|
20240613,152800,584331000,506000,506000,506000,506000,0
|
|
20240613,152700,584331000,506000,506000,506000,506000,0
|
|
20240613,152600,584331000,506000,506000,506000,506000,0
|
|
20240613,152500,584331000,506000,506000,506000,506000,0
|
|
20240613,152400,584331000,506000,506000,506000,506000,0
|
|
20240613,152300,584331000,506000,506000,506000,506000,0
|
|
20240613,152200,584331000,506000,506000,506000,506000,0
|
|
20240613,152100,584331000,506000,506000,506000,506000,0
|
|
20240613,152000,584331000,506000,506000,506000,506000,0
|
|
20240613,151900,584331000,506000,505000,506000,502000,7
|
|
20240613,151800,580797000,505000,503000,505000,503000,16
|
|
20240613,151700,572738000,503000,503000,503000,503000,9
|
|
20240613,151600,568211000,501000,501000,501000,501000,1
|
|
20240613,151500,567710000,500000,504000,504000,500000,207
|
|
20240613,151400,463861000,505000,505000,505000,505000,1
|
|
20240613,151300,463356000,505000,505000,505000,505000,0
|
|
20240613,151200,463356000,505000,505000,505000,505000,1
|
|
20240613,151100,462851000,505000,505000,505000,505000,3
|
|
20240613,151000,461336000,504000,504000,504000,504000,0
|
|
20240613,150900,461336000,504000,504000,504000,504000,0
|
|
20240613,150800,461336000,504000,504000,504000,504000,0
|
|
20240613,150700,461336000,504000,504000,504000,504000,15
|
|
20240613,150600,453776000,504000,504000,504000,504000,0
|
|
20240613,150500,453776000,504000,504000,504000,504000,0
|
|
20240613,150400,453776000,504000,504000,504000,504000,0
|
|
20240613,150300,453776000,504000,504000,504000,504000,0
|
|
20240613,150200,453776000,504000,504000,504000,504000,0
|
|
20240613,150100,453776000,504000,505000,505000,504000,3
|
|
20240613,150000,452263000,505000,505000,505000,505000,0
|
|
20240613,145900,452263000,505000,506000,506000,505000,37
|
|
20240613,145800,433571000,506000,506000,506000,506000,0
|
|
20240613,145700,433571000,506000,506000,506000,506000,0
|
|
20240613,145600,433571000,506000,506000,506000,506000,10
|
|
20240613,145500,428511000,506000,506000,506000,506000,0
|
|
20240613,145400,428511000,506000,506000,506000,506000,0
|
|
20240613,145300,428511000,506000,506000,506000,506000,15
|
|
20240613,145200,420921000,506000,506000,506000,506000,0
|
|
20240613,145100,420921000,506000,506000,506000,506000,0
|
|
20240613,145000,420921000,506000,506000,506000,506000,0
|
|
20240613,144900,420921000,506000,506000,506000,506000,0
|
|
20240613,144800,420921000,506000,506000,506000,506000,0
|
|
20240613,144700,420921000,506000,506000,506000,506000,2
|
|
20240613,144600,419909000,506000,506000,506000,506000,0
|
|
20240613,144500,419909000,506000,506000,506000,506000,0
|
|
20240613,144400,419909000,506000,506000,506000,506000,0
|
|
20240613,144300,419909000,506000,506000,506000,506000,0
|
|
20240613,144200,419909000,506000,506000,506000,506000,0
|
|
20240613,144100,419909000,506000,506000,506000,506000,22
|
|
20240613,144000,408777000,506000,506000,506000,506000,0
|
|
20240613,143900,408777000,506000,506000,506000,506000,0
|
|
20240613,143800,408777000,506000,506000,506000,506000,1
|
|
20240613,143700,408271000,507000,507000,507000,507000,0
|
|
20240613,143600,408271000,507000,507000,507000,507000,3
|
|
20240613,143500,406750000,507000,507000,507000,507000,0
|
|
20240613,143400,406750000,507000,507000,507000,507000,0
|
|
20240613,143300,406750000,507000,507000,507000,507000,0
|
|
20240613,143200,406750000,507000,507000,508000,507000,5
|
|
20240613,143100,404214000,507000,507000,507000,507000,2
|
|
20240613,143000,403200000,509000,509000,509000,509000,0
|
|
20240613,142900,403200000,509000,509000,509000,509000,0
|
|
20240613,142800,403200000,509000,509000,509000,509000,3
|
|
20240613,142700,401673000,508000,508000,508000,508000,0
|
|
20240613,142600,401673000,508000,508000,508000,508000,0
|
|
20240613,142500,401673000,508000,508000,508000,508000,0
|
|
20240613,142400,401673000,508000,508000,508000,508000,0
|
|
20240613,142300,401673000,508000,507000,508000,507000,2
|
|
20240613,142200,400658000,509000,509000,509000,509000,0
|
|
20240613,142100,400658000,509000,509000,509000,509000,0
|
|
20240613,142000,400658000,509000,509000,509000,509000,0
|
|
20240613,141900,400658000,509000,509000,509000,509000,0
|
|
20240613,141800,400658000,509000,509000,509000,509000,0
|
|
20240613,141700,400658000,509000,509000,509000,509000,0
|
|
20240613,141600,400658000,509000,509000,509000,509000,1
|
|
20240613,141500,400149000,508000,508000,508000,508000,25
|
|
20240613,141400,387449000,507000,507000,507000,507000,4
|
|
20240613,141300,385421000,507000,507000,507000,507000,1
|
|
20240613,141200,384914000,506000,506000,506000,506000,1
|
|
20240613,141100,384408000,506000,506000,506000,506000,0
|
|
20240613,141000,384408000,506000,506000,506000,506000,0
|
|
20240613,140900,384408000,506000,506000,506000,506000,0
|
|
20240613,140800,384408000,506000,506000,506000,506000,0
|
|
20240613,140700,384408000,506000,507000,507000,506000,21
|
|
20240613,140600,373778000,508000,508000,508000,508000,0
|
|
20240613,140500,373778000,508000,508000,508000,508000,1
|
|
20240613,140400,373270000,506000,506000,506000,506000,1
|
|
20240613,140300,372764000,506000,506000,506000,506000,2
|
|
20240613,140200,371752000,508000,508000,508000,508000,0
|
|
20240613,140100,371752000,508000,508000,508000,508000,0
|
|
20240613,140000,371752000,508000,508000,508000,508000,0
|
|
20240613,135900,371752000,508000,508000,508000,508000,0
|
|
20240613,135800,371752000,508000,508000,508000,508000,0
|
|
20240613,135700,371752000,508000,508000,508000,508000,0
|
|
20240613,135600,371752000,508000,508000,508000,508000,0
|
|
20240613,135500,371752000,508000,508000,508000,508000,1
|
|
20240613,135400,371244000,507000,508000,508000,507000,2
|
|
20240613,135300,370229000,507000,507000,507000,507000,0
|
|
20240613,135200,370229000,507000,507000,507000,507000,0
|
|
20240613,135100,370229000,507000,507000,507000,507000,0
|
|
20240613,135000,370229000,507000,507000,507000,507000,1
|
|
20240613,134900,369722000,507000,507000,507000,507000,0
|
|
20240613,134800,369722000,507000,507000,507000,507000,0
|
|
20240613,134700,369722000,507000,507000,507000,507000,0
|
|
20240613,134600,369722000,507000,507000,507000,507000,0
|
|
20240613,134500,369722000,507000,507000,507000,507000,8
|
|
20240613,134400,365666000,507000,507000,507000,507000,0
|
|
20240613,134300,365666000,507000,507000,507000,507000,0
|
|
20240613,134200,365666000,507000,507000,507000,507000,0
|
|
20240613,134100,365666000,507000,507000,507000,507000,0
|
|
20240613,134000,365666000,507000,507000,507000,507000,0
|
|
20240613,133900,365666000,507000,507000,507000,507000,11
|
|
20240613,133800,360089000,507000,507000,507000,507000,0
|
|
20240613,133700,360089000,507000,507000,507000,507000,0
|
|
20240613,133600,360089000,507000,507000,507000,507000,1
|
|
20240613,133500,359582000,508000,508000,508000,508000,0
|
|
20240613,133400,359582000,508000,508000,508000,508000,0
|
|
20240613,133300,359582000,508000,508000,508000,508000,0
|
|
20240613,133200,359582000,508000,507000,508000,507000,3
|
|
20240613,133100,358060000,507000,507000,507000,507000,0
|
|
20240613,133000,358060000,507000,507000,507000,507000,0
|
|
20240613,132900,358060000,507000,507000,507000,507000,0
|
|
20240613,132800,358060000,507000,507000,507000,507000,0
|
|
20240613,132700,358060000,507000,507000,507000,507000,0
|
|
20240613,132600,358060000,507000,507000,507000,507000,0
|
|
20240613,132500,358060000,507000,507000,507000,507000,0
|
|
20240613,132400,358060000,507000,507000,507000,507000,0
|
|
20240613,132300,358060000,507000,507000,507000,507000,0
|
|
20240613,132200,358060000,507000,507000,509000,507000,33
|
|
20240613,132100,341327000,507000,507000,507000,507000,9
|
|
20240613,132000,336764000,508000,508000,508000,508000,0
|
|
20240613,131900,336764000,508000,508000,508000,508000,0
|
|
20240613,131800,336764000,508000,508000,508000,508000,0
|
|
20240613,131700,336764000,508000,508000,508000,508000,0
|
|
20240613,131600,336764000,508000,508000,508000,508000,1
|
|
20240613,131500,336256000,508000,508000,508000,508000,0
|
|
20240613,131400,336256000,508000,508000,508000,508000,0
|
|
20240613,131300,336256000,508000,508000,508000,508000,0
|
|
20240613,131200,336256000,508000,508000,508000,508000,10
|
|
20240613,131100,331176000,509000,509000,509000,509000,0
|
|
20240613,131000,331176000,509000,509000,509000,509000,0
|
|
20240613,130900,331176000,509000,509000,509000,508000,3
|
|
20240613,130800,329650000,509000,509000,509000,509000,0
|
|
20240613,130700,329650000,509000,509000,509000,509000,0
|
|
20240613,130600,329650000,509000,509000,509000,509000,0
|
|
20240613,130500,329650000,509000,509000,509000,509000,1
|
|
20240613,130400,329141000,509000,509000,509000,509000,0
|
|
20240613,130300,329141000,509000,509000,509000,509000,0
|
|
20240613,130200,329141000,509000,509000,509000,509000,0
|
|
20240613,130100,329141000,509000,509000,509000,509000,0
|
|
20240613,130000,329141000,509000,509000,509000,509000,0
|
|
20240613,125900,329141000,509000,509000,509000,509000,0
|
|
20240613,125800,329141000,509000,509000,509000,509000,0
|
|
20240613,125700,329141000,509000,509000,509000,509000,1
|
|
20240613,125600,328632000,509000,508000,509000,508000,4
|
|
20240613,125500,326599000,508000,508000,508000,508000,7
|
|
20240613,125400,323043000,508000,508000,508000,508000,0
|
|
20240613,125300,323043000,508000,508000,508000,508000,0
|
|
20240613,125200,323043000,508000,508000,508000,508000,0
|
|
20240613,125100,323043000,508000,508000,508000,508000,0
|
|
20240613,125000,323043000,508000,508000,508000,508000,1
|
|
20240613,124900,322535000,507000,507000,507000,507000,0
|
|
20240613,124800,322535000,507000,507000,507000,507000,0
|
|
20240613,124700,322535000,507000,507000,507000,507000,0
|
|
20240613,124600,322535000,507000,507000,507000,507000,0
|
|
20240613,124500,322535000,507000,507000,507000,507000,0
|
|
20240613,124400,322535000,507000,507000,507000,507000,0
|
|
20240613,124300,322535000,507000,507000,507000,507000,0
|
|
20240613,124200,322535000,507000,507000,507000,507000,5
|
|
20240613,124100,320000000,507000,507000,507000,507000,0
|
|
20240613,124000,320000000,507000,507000,507000,507000,0
|
|
20240613,123900,320000000,507000,507000,507000,507000,0
|
|
20240613,123800,320000000,507000,507000,507000,507000,0
|
|
20240613,123700,320000000,507000,507000,507000,507000,1
|
|
20240613,123600,319493000,507000,507000,507000,507000,0
|
|
20240613,123500,319493000,507000,507000,507000,507000,0
|
|
20240613,123400,319493000,507000,507000,507000,507000,0
|
|
20240613,123300,319493000,507000,507000,507000,507000,0
|
|
20240613,123200,319493000,507000,507000,507000,507000,0
|
|
20240613,123100,319493000,507000,507000,507000,507000,20
|
|
20240613,123000,309353000,508000,508000,508000,508000,0
|
|
20240613,122900,309353000,508000,508000,508000,508000,0
|
|
20240613,122800,309353000,508000,508000,508000,508000,0
|
|
20240613,122700,309353000,508000,508000,508000,508000,0
|
|
20240613,122600,309353000,508000,508000,508000,508000,0
|
|
20240613,122500,309353000,508000,508000,508000,508000,1
|
|
20240613,122400,308845000,509000,509000,509000,509000,0
|
|
20240613,122300,308845000,509000,509000,509000,509000,0
|
|
20240613,122200,308845000,509000,509000,509000,509000,0
|
|
20240613,122100,308845000,509000,509000,509000,509000,0
|
|
20240613,122000,308845000,509000,509000,509000,509000,0
|
|
20240613,121900,308845000,509000,509000,509000,509000,0
|
|
20240613,121800,308845000,509000,509000,509000,509000,0
|
|
20240613,121700,308845000,509000,509000,509000,509000,0
|
|
20240613,121600,308845000,509000,509000,509000,509000,0
|
|
20240613,121500,308845000,509000,509000,509000,509000,2
|
|
20240613,121400,307827000,509000,509000,509000,509000,0
|
|
20240613,121300,307827000,509000,509000,509000,509000,0
|
|
20240613,121200,307827000,509000,509000,509000,509000,0
|
|
20240613,121100,307827000,509000,509000,509000,509000,0
|
|
20240613,121000,307827000,509000,509000,509000,509000,1
|
|
20240613,120900,307318000,507000,507000,507000,507000,0
|
|
20240613,120800,307318000,507000,507000,507000,507000,0
|
|
20240613,120700,307318000,507000,507000,507000,507000,0
|
|
20240613,120600,307318000,507000,507000,507000,507000,0
|
|
20240613,120500,307318000,507000,507000,507000,507000,20
|
|
20240613,120400,297178000,508000,508000,508000,508000,0
|
|
20240613,120300,297178000,508000,508000,508000,508000,0
|
|
20240613,120200,297178000,508000,508000,508000,508000,0
|
|
20240613,120100,297178000,508000,508000,508000,508000,6
|
|
20240613,120000,294130000,509000,509000,509000,509000,0
|
|
20240613,115900,294130000,509000,509000,509000,509000,0
|
|
20240613,115800,294130000,509000,509000,509000,509000,0
|
|
20240613,115700,294130000,509000,509000,509000,509000,0
|
|
20240613,115600,294130000,509000,509000,509000,509000,0
|
|
20240613,115500,294130000,509000,509000,509000,509000,0
|
|
20240613,115400,294130000,509000,509000,509000,509000,0
|
|
20240613,115300,294130000,509000,509000,509000,509000,0
|
|
20240613,115200,294130000,509000,508000,509000,508000,5
|
|
20240613,115100,291589000,509000,509000,509000,509000,0
|
|
20240613,115000,291589000,509000,509000,509000,509000,0
|
|
20240613,114900,291589000,509000,509000,509000,509000,0
|
|
20240613,114800,291589000,509000,509000,509000,509000,0
|
|
20240613,114700,291589000,509000,509000,509000,509000,1
|
|
20240613,114600,291080000,509000,509000,509000,509000,0
|
|
20240613,114500,291080000,509000,509000,509000,509000,0
|
|
20240613,114400,291080000,509000,509000,509000,509000,0
|
|
20240613,114300,291080000,509000,509000,509000,509000,0
|
|
20240613,114200,291080000,509000,509000,509000,509000,0
|
|
20240613,114100,291080000,509000,509000,509000,509000,0
|
|
20240613,114000,291080000,509000,509000,509000,509000,0
|
|
20240613,113900,291080000,509000,508000,509000,508000,3
|
|
20240613,113800,289554000,508000,508000,508000,508000,0
|
|
20240613,113700,289554000,508000,508000,508000,508000,1
|
|
20240613,113600,289046000,508000,508000,508000,508000,1
|
|
20240613,113500,288538000,509000,509000,509000,509000,0
|
|
20240613,113400,288538000,509000,509000,509000,509000,1
|
|
20240613,113300,288029000,507000,507000,507000,507000,0
|
|
20240613,113200,288029000,507000,507000,507000,507000,0
|
|
20240613,113100,288029000,507000,507000,507000,507000,0
|
|
20240613,113000,288029000,507000,507000,507000,507000,0
|
|
20240613,112900,288029000,507000,507000,507000,507000,0
|
|
20240613,112800,288029000,507000,508000,508000,507000,20
|
|
20240613,112700,277885000,509000,509000,509000,509000,0
|
|
20240613,112600,277885000,509000,509000,509000,509000,1
|
|
20240613,112500,277376000,508000,508000,508000,508000,0
|
|
20240613,112400,277376000,508000,508000,508000,508000,24
|
|
20240613,112300,265184000,508000,508000,508000,508000,5
|
|
20240613,112200,262644000,508000,508000,508000,508000,0
|
|
20240613,112100,262644000,508000,508000,508000,508000,2
|
|
20240613,112000,261628000,509000,509000,509000,509000,0
|
|
20240613,111900,261628000,509000,509000,509000,509000,0
|
|
20240613,111800,261628000,509000,509000,509000,509000,1
|
|
20240613,111700,261119000,510000,510000,514000,509000,6
|
|
20240613,111600,258051000,509000,509000,509000,509000,0
|
|
20240613,111500,258051000,509000,509000,509000,509000,0
|
|
20240613,111400,258051000,509000,509000,509000,509000,0
|
|
20240613,111300,258051000,509000,509000,509000,509000,3
|
|
20240613,111200,256524000,508000,508000,508000,508000,16
|
|
20240613,111100,248396000,508000,509000,509000,507000,93
|
|
20240613,111000,201155000,512000,512000,512000,512000,0
|
|
20240613,110900,201155000,512000,512000,512000,512000,0
|
|
20240613,110800,201155000,512000,512000,512000,512000,0
|
|
20240613,110700,201155000,512000,512000,512000,512000,1
|
|
20240613,110600,200643000,509000,511000,511000,509000,7
|
|
20240613,110500,197078000,510000,510000,510000,510000,0
|
|
20240613,110400,197078000,510000,510000,510000,510000,0
|
|
20240613,110300,197078000,510000,510000,510000,510000,0
|
|
20240613,110200,197078000,510000,510000,510000,510000,0
|
|
20240613,110100,197078000,510000,510000,510000,510000,5
|
|
20240613,110000,194528000,510000,510000,510000,510000,1
|
|
20240613,105900,194018000,510000,509000,510000,509000,2
|
|
20240613,105800,192999000,509000,509000,509000,509000,0
|
|
20240613,105700,192999000,509000,509000,509000,509000,0
|
|
20240613,105600,192999000,509000,509000,509000,509000,1
|
|
20240613,105500,192490000,510000,510000,510000,510000,0
|
|
20240613,105400,192490000,510000,510000,510000,510000,0
|
|
20240613,105300,192490000,510000,510000,510000,510000,0
|
|
20240613,105200,192490000,510000,510000,510000,510000,0
|
|
20240613,105100,192490000,510000,510000,510000,510000,1
|
|
20240613,105000,191980000,510000,510000,510000,510000,1
|
|
20240613,104900,191470000,510000,510000,510000,510000,10
|
|
20240613,104800,186370000,510000,510000,510000,510000,0
|
|
20240613,104700,186370000,510000,510000,510000,510000,1
|
|
20240613,104600,185860000,510000,510000,510000,510000,1
|
|
20240613,104500,185350000,509000,509000,509000,509000,0
|
|
20240613,104400,185350000,509000,509000,509000,509000,0
|
|
20240613,104300,185350000,509000,509000,509000,509000,0
|
|
20240613,104200,185350000,509000,509000,509000,509000,0
|
|
20240613,104100,185350000,509000,509000,509000,509000,0
|
|
20240613,104000,185350000,509000,509000,509000,509000,3
|
|
20240613,103900,183823000,509000,509000,509000,509000,2
|
|
20240613,103800,182805000,509000,509000,509000,509000,0
|
|
20240613,103700,182805000,509000,509000,509000,509000,0
|
|
20240613,103600,182805000,509000,509000,509000,509000,0
|
|
20240613,103500,182805000,509000,509000,509000,509000,10
|
|
20240613,103400,177715000,510000,510000,510000,510000,1
|
|
20240613,103300,177205000,510000,510000,510000,510000,0
|
|
20240613,103200,177205000,510000,510000,510000,510000,0
|
|
20240613,103100,177205000,510000,511000,511000,510000,5
|
|
20240613,103000,174653000,509000,509000,509000,509000,0
|
|
20240613,102900,174653000,509000,509000,509000,509000,0
|
|
20240613,102800,174653000,509000,509000,509000,509000,0
|
|
20240613,102700,174653000,509000,509000,509000,509000,0
|
|
20240613,102600,174653000,509000,509000,509000,509000,0
|
|
20240613,102500,174653000,509000,509000,509000,509000,0
|
|
20240613,102400,174653000,509000,509000,509000,509000,0
|
|
20240613,102300,174653000,509000,509000,509000,509000,4
|
|
20240613,102200,172617000,509000,509000,509000,509000,0
|
|
20240613,102100,172617000,509000,511000,511000,509000,13
|
|
20240613,102000,165982000,509000,509000,509000,509000,0
|
|
20240613,101900,165982000,509000,509000,509000,509000,0
|
|
20240613,101800,165982000,509000,509000,509000,509000,0
|
|
20240613,101700,165982000,509000,509000,509000,509000,0
|
|
20240613,101600,165982000,509000,509000,509000,509000,0
|
|
20240613,101500,165982000,509000,511000,511000,508000,136
|
|
20240613,101400,96709000,512000,512000,512000,512000,0
|
|
20240613,101300,96709000,512000,512000,512000,512000,0
|
|
20240613,101200,96709000,512000,512000,512000,512000,27
|
|
20240613,101100,82885000,513000,513000,513000,513000,1
|
|
20240613,101000,82372000,514000,514000,514000,514000,1
|
|
20240613,100900,81858000,514000,514000,514000,514000,1
|
|
20240613,100800,81344000,515000,515000,515000,515000,0
|
|
20240613,100700,81344000,515000,515000,515000,515000,0
|
|
20240613,100600,81344000,515000,515000,515000,515000,0
|
|
20240613,100500,81344000,515000,515000,515000,515000,0
|
|
20240613,100400,81344000,515000,515000,515000,515000,0
|
|
20240613,100300,81344000,515000,515000,515000,515000,14
|
|
20240613,100200,74134000,515000,515000,515000,515000,0
|
|
20240613,100100,74134000,515000,515000,515000,515000,0
|
|
20240613,100000,74134000,515000,515000,515000,515000,0
|
|
20240613,095900,74134000,515000,515000,515000,515000,0
|
|
20240613,095800,74134000,515000,515000,515000,515000,0
|
|
20240613,095700,74134000,515000,515000,515000,515000,0
|
|
20240613,095600,74134000,515000,515000,515000,515000,0
|
|
20240613,095500,74134000,515000,515000,515000,515000,0
|
|
20240613,095400,74134000,515000,515000,515000,515000,0
|
|
20240613,095300,74134000,515000,515000,515000,515000,0
|
|
20240613,095200,74134000,515000,515000,515000,515000,0
|
|
20240613,095100,74134000,515000,515000,515000,515000,4
|
|
20240613,095000,72074000,515000,515000,515000,515000,0
|
|
20240613,094900,72074000,515000,515000,515000,515000,2
|
|
20240613,094800,71044000,515000,515000,515000,515000,0
|
|
20240613,094700,71044000,515000,515000,515000,515000,1
|
|
20240613,094600,70529000,516000,516000,516000,516000,0
|
|
20240613,094500,70529000,516000,516000,516000,516000,0
|
|
20240613,094400,70529000,516000,516000,516000,516000,0
|
|
20240613,094300,70529000,516000,516000,516000,516000,0
|
|
20240613,094200,70529000,516000,516000,516000,516000,0
|
|
20240613,094100,70529000,516000,516000,516000,516000,0
|
|
20240613,094000,70529000,516000,516000,516000,516000,0
|
|
20240613,093900,70529000,516000,516000,516000,516000,0
|
|
20240613,093800,70529000,516000,516000,516000,516000,0
|
|
20240613,093700,70529000,516000,516000,516000,516000,0
|
|
20240613,093600,70529000,516000,516000,516000,516000,1
|
|
20240613,093500,70013000,513000,513000,513000,513000,0
|
|
20240613,093400,70013000,513000,514000,514000,513000,50
|
|
20240613,093300,44353000,517000,517000,517000,517000,0
|
|
20240613,093200,44353000,517000,517000,517000,517000,0
|
|
20240613,093100,44353000,517000,517000,517000,517000,0
|
|
20240613,093000,44353000,517000,517000,517000,517000,0
|
|
20240613,092900,44353000,517000,517000,517000,517000,0
|
|
20240613,092800,44353000,517000,517000,517000,517000,0
|
|
20240613,092700,44353000,517000,517000,517000,517000,0
|
|
20240613,092600,44353000,517000,517000,517000,517000,0
|
|
20240613,092500,44353000,517000,516000,517000,516000,2
|
|
20240613,092400,43320000,517000,517000,517000,517000,0
|
|
20240613,092300,43320000,517000,517000,517000,517000,0
|
|
20240613,092200,43320000,517000,517000,517000,517000,0
|
|
20240613,092100,43320000,517000,517000,517000,517000,0
|
|
20240613,092000,43320000,517000,517000,517000,517000,0
|
|
20240613,091900,43320000,517000,513000,517000,513000,17
|
|
20240613,091800,34559000,513000,513000,513000,513000,5
|
|
20240613,091700,31994000,513000,513000,513000,513000,0
|
|
20240613,091600,31994000,513000,513000,513000,513000,5
|
|
20240613,091500,29429000,513000,513000,513000,513000,0
|
|
20240613,091400,29429000,513000,513000,513000,513000,0
|
|
20240613,091300,29429000,513000,513000,513000,513000,6
|
|
20240613,091200,26351000,517000,517000,517000,517000,5
|
|
20240613,091100,23766000,517000,517000,517000,517000,1
|
|
20240613,091000,23249000,517000,516000,517000,516000,11
|
|
20240613,090900,17563000,516000,516000,516000,516000,0
|
|
20240613,090800,17563000,516000,516000,516000,516000,10
|
|
20240613,090700,12403000,516000,516000,516000,516000,0
|
|
20240613,090600,12403000,516000,516000,516000,516000,5
|
|
20240613,090500,9823000,517000,517000,517000,517000,0
|
|
20240613,090400,9823000,517000,517000,517000,517000,0
|
|
20240613,090300,9823000,517000,517000,517000,517000,0
|
|
20240613,090200,9823000,517000,517000,517000,517000,0
|
|
20240613,090100,9823000,517000,517000,517000,517000,0
|
|
20240613,090000,9823000,517000,517000,517000,517000,19
|