584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,184100,656952000,511000,511000,511000,511000,6
|
|
20240617,184000,656952000,511000,511000,511000,511000,0
|
|
20240617,183900,656952000,511000,511000,511000,511000,0
|
|
20240617,183800,656952000,511000,511000,511000,511000,0
|
|
20240617,183700,656952000,511000,511000,511000,511000,0
|
|
20240617,183600,656952000,511000,511000,511000,511000,0
|
|
20240617,183500,656952000,511000,511000,511000,511000,0
|
|
20240617,183400,656952000,511000,511000,511000,511000,0
|
|
20240617,183300,656952000,511000,511000,511000,511000,0
|
|
20240617,183200,656952000,511000,511000,511000,511000,0
|
|
20240617,183100,656952000,511000,511000,511000,511000,0
|
|
20240617,183000,656952000,511000,511000,511000,511000,0
|
|
20240617,182900,656952000,511000,511000,511000,511000,0
|
|
20240617,182800,656952000,511000,511000,511000,511000,0
|
|
20240617,182700,656952000,511000,511000,511000,511000,0
|
|
20240617,182600,656952000,511000,511000,511000,511000,0
|
|
20240617,182500,656952000,511000,511000,511000,511000,0
|
|
20240617,182400,656952000,511000,511000,511000,511000,0
|
|
20240617,182300,656952000,511000,511000,511000,511000,0
|
|
20240617,182200,656952000,511000,511000,511000,511000,0
|
|
20240617,182100,656952000,511000,511000,511000,511000,0
|
|
20240617,182000,656952000,511000,511000,511000,511000,0
|
|
20240617,181900,656952000,511000,511000,511000,511000,0
|
|
20240617,181800,656952000,511000,511000,511000,511000,0
|
|
20240617,181700,656952000,511000,511000,511000,511000,0
|
|
20240617,181600,656952000,511000,511000,511000,511000,0
|
|
20240617,181500,656952000,511000,511000,511000,511000,0
|
|
20240617,181400,656952000,511000,511000,511000,511000,0
|
|
20240617,181300,656952000,511000,511000,511000,511000,0
|
|
20240617,181200,656952000,511000,511000,511000,511000,0
|
|
20240617,181100,656952000,511000,511000,511000,511000,6
|
|
20240617,181000,656952000,511000,511000,511000,511000,0
|
|
20240617,180900,656952000,511000,511000,511000,511000,0
|
|
20240617,180800,656952000,511000,511000,511000,511000,0
|
|
20240617,180700,656952000,511000,511000,511000,511000,0
|
|
20240617,180600,656952000,511000,511000,511000,511000,0
|
|
20240617,180500,656952000,511000,511000,511000,511000,0
|
|
20240617,180400,656952000,511000,511000,511000,511000,0
|
|
20240617,180300,656952000,511000,511000,511000,511000,0
|
|
20240617,180200,656952000,511000,511000,511000,511000,0
|
|
20240617,180100,656952000,511000,511000,511000,511000,0
|
|
20240617,180000,656952000,511000,511000,511000,511000,0
|
|
20240617,175900,656952000,511000,511000,511000,511000,0
|
|
20240617,175800,656952000,511000,511000,511000,511000,0
|
|
20240617,175700,656952000,511000,511000,511000,511000,0
|
|
20240617,175600,656952000,511000,511000,511000,511000,0
|
|
20240617,175500,656952000,511000,511000,511000,511000,0
|
|
20240617,175400,656952000,511000,511000,511000,511000,0
|
|
20240617,175300,656952000,511000,511000,511000,511000,0
|
|
20240617,175200,656952000,511000,511000,511000,511000,0
|
|
20240617,175100,656952000,511000,511000,511000,511000,0
|
|
20240617,175000,656952000,511000,511000,511000,511000,0
|
|
20240617,174900,656952000,511000,511000,511000,511000,0
|
|
20240617,174800,656952000,511000,511000,511000,511000,0
|
|
20240617,174700,656952000,511000,511000,511000,511000,0
|
|
20240617,174600,656952000,511000,511000,511000,511000,0
|
|
20240617,174500,656952000,511000,511000,511000,511000,0
|
|
20240617,174400,656952000,511000,511000,511000,511000,0
|
|
20240617,174300,656952000,511000,511000,511000,511000,0
|
|
20240617,174200,656952000,511000,511000,511000,511000,0
|
|
20240617,174100,656952000,511000,511000,511000,511000,6
|
|
20240617,174000,656952000,511000,511000,511000,511000,0
|
|
20240617,173900,656952000,511000,511000,511000,511000,0
|
|
20240617,173800,656952000,511000,511000,511000,511000,0
|
|
20240617,173700,656952000,511000,511000,511000,511000,0
|
|
20240617,173600,656952000,511000,511000,511000,511000,0
|
|
20240617,173500,656952000,511000,511000,511000,511000,0
|
|
20240617,173400,656952000,511000,511000,511000,511000,0
|
|
20240617,173300,656952000,511000,511000,511000,511000,0
|
|
20240617,173200,656952000,511000,511000,511000,511000,0
|
|
20240617,173100,656952000,511000,511000,511000,511000,0
|
|
20240617,173000,656952000,511000,511000,511000,511000,0
|
|
20240617,172900,656952000,511000,511000,511000,511000,0
|
|
20240617,172800,656952000,511000,511000,511000,511000,0
|
|
20240617,172700,656952000,511000,511000,511000,511000,0
|
|
20240617,172600,656952000,511000,511000,511000,511000,0
|
|
20240617,172500,656952000,511000,511000,511000,511000,0
|
|
20240617,172400,656952000,511000,511000,511000,511000,0
|
|
20240617,172300,656952000,511000,511000,511000,511000,0
|
|
20240617,172200,656952000,511000,511000,511000,511000,0
|
|
20240617,172100,656952000,511000,511000,511000,511000,0
|
|
20240617,172000,656952000,511000,511000,511000,511000,0
|
|
20240617,171900,656952000,511000,511000,511000,511000,0
|
|
20240617,171800,656952000,511000,511000,511000,511000,0
|
|
20240617,171700,656952000,511000,511000,511000,511000,0
|
|
20240617,171600,656952000,511000,511000,511000,511000,0
|
|
20240617,171500,656952000,511000,511000,511000,511000,0
|
|
20240617,171400,656952000,511000,511000,511000,511000,0
|
|
20240617,171300,656952000,511000,511000,511000,511000,0
|
|
20240617,171200,656952000,511000,511000,511000,511000,0
|
|
20240617,171100,656952000,511000,511000,511000,511000,6
|
|
20240617,171000,656952000,511000,511000,511000,511000,0
|
|
20240617,170900,656952000,511000,511000,511000,511000,0
|
|
20240617,170800,656952000,511000,511000,511000,511000,0
|
|
20240617,170700,656952000,511000,511000,511000,511000,0
|
|
20240617,170600,656952000,511000,511000,511000,511000,0
|
|
20240617,170500,656952000,511000,511000,511000,511000,0
|
|
20240617,170400,656952000,511000,511000,511000,511000,0
|
|
20240617,170300,656952000,511000,511000,511000,511000,0
|
|
20240617,170200,656952000,511000,511000,511000,511000,0
|
|
20240617,170100,656952000,511000,511000,511000,511000,0
|
|
20240617,170000,656952000,511000,511000,511000,511000,0
|
|
20240617,165900,656952000,511000,511000,511000,511000,0
|
|
20240617,165800,656952000,511000,511000,511000,511000,0
|
|
20240617,165700,656952000,511000,511000,511000,511000,0
|
|
20240617,165600,656952000,511000,511000,511000,511000,0
|
|
20240617,165500,656952000,511000,511000,511000,511000,0
|
|
20240617,165400,656952000,511000,511000,511000,511000,0
|
|
20240617,165300,656952000,511000,511000,511000,511000,0
|
|
20240617,165200,656952000,511000,511000,511000,511000,0
|
|
20240617,165100,656952000,511000,511000,511000,511000,0
|
|
20240617,165000,656952000,511000,511000,511000,511000,0
|
|
20240617,164900,656952000,511000,511000,511000,511000,0
|
|
20240617,164800,656952000,511000,511000,511000,511000,0
|
|
20240617,164700,656952000,511000,511000,511000,511000,0
|
|
20240617,164600,656952000,511000,511000,511000,511000,0
|
|
20240617,164500,656952000,511000,511000,511000,511000,0
|
|
20240617,164400,656952000,511000,511000,511000,511000,0
|
|
20240617,164300,656952000,511000,511000,511000,511000,0
|
|
20240617,164200,656952000,511000,511000,511000,511000,0
|
|
20240617,164100,656952000,511000,511000,511000,511000,6
|
|
20240617,164000,656952000,511000,511000,511000,511000,0
|
|
20240617,163900,656952000,511000,511000,511000,511000,0
|
|
20240617,163800,656952000,511000,511000,511000,511000,0
|
|
20240617,163700,656952000,511000,511000,511000,511000,0
|
|
20240617,163600,656952000,511000,511000,511000,511000,0
|
|
20240617,163500,656952000,511000,511000,511000,511000,0
|
|
20240617,163400,656952000,511000,511000,511000,511000,0
|
|
20240617,163300,656952000,511000,511000,511000,511000,0
|
|
20240617,163200,656952000,511000,511000,511000,511000,0
|
|
20240617,163100,656952000,511000,511000,511000,511000,0
|
|
20240617,163000,656952000,511000,511000,511000,511000,0
|
|
20240617,162900,656952000,511000,511000,511000,511000,0
|
|
20240617,162800,656952000,511000,511000,511000,511000,0
|
|
20240617,162700,656952000,511000,511000,511000,511000,0
|
|
20240617,162600,656952000,511000,511000,511000,511000,0
|
|
20240617,162500,656952000,511000,511000,511000,511000,0
|
|
20240617,162400,656952000,511000,511000,511000,511000,0
|
|
20240617,162300,656952000,511000,511000,511000,511000,0
|
|
20240617,162200,656952000,511000,511000,511000,511000,0
|
|
20240617,162100,656952000,511000,511000,511000,511000,0
|
|
20240617,162000,656952000,511000,511000,511000,511000,0
|
|
20240617,161900,656952000,511000,511000,511000,511000,0
|
|
20240617,161800,656952000,511000,511000,511000,511000,0
|
|
20240617,161700,656952000,511000,511000,511000,511000,0
|
|
20240617,161600,656952000,511000,511000,511000,511000,0
|
|
20240617,161500,656952000,511000,511000,511000,511000,0
|
|
20240617,161400,656952000,511000,511000,511000,511000,0
|
|
20240617,161300,656952000,511000,511000,511000,511000,0
|
|
20240617,161200,656952000,511000,511000,511000,511000,0
|
|
20240617,161100,656952000,511000,511000,511000,511000,6
|
|
20240617,161000,656952000,511000,511000,511000,511000,0
|
|
20240617,160900,656952000,511000,511000,511000,511000,0
|
|
20240617,160800,656952000,511000,511000,511000,511000,0
|
|
20240617,160700,656952000,511000,511000,511000,511000,0
|
|
20240617,160600,656952000,511000,511000,511000,511000,0
|
|
20240617,160500,656952000,511000,511000,511000,511000,0
|
|
20240617,160400,656952000,511000,511000,511000,511000,0
|
|
20240617,160300,656952000,511000,511000,511000,511000,0
|
|
20240617,160200,656952000,511000,511000,511000,511000,0
|
|
20240617,160100,656952000,511000,511000,511000,511000,0
|
|
20240617,160000,656952000,511000,511000,511000,511000,0
|
|
20240617,155900,656952000,511000,511000,511000,511000,0
|
|
20240617,155800,656952000,511000,511000,511000,511000,0
|
|
20240617,155700,656952000,511000,511000,511000,511000,0
|
|
20240617,155600,656952000,511000,511000,511000,511000,0
|
|
20240617,155500,656952000,511000,511000,511000,511000,0
|
|
20240617,155400,656952000,511000,511000,511000,511000,0
|
|
20240617,155300,656952000,511000,511000,511000,511000,0
|
|
20240617,155200,656952000,511000,511000,511000,511000,0
|
|
20240617,155100,656952000,511000,511000,511000,511000,0
|
|
20240617,155000,656952000,511000,511000,511000,511000,0
|
|
20240617,154900,656952000,511000,511000,511000,511000,0
|
|
20240617,154800,656952000,511000,511000,511000,511000,0
|
|
20240617,154700,656952000,511000,511000,511000,511000,0
|
|
20240617,154600,656952000,511000,511000,511000,511000,0
|
|
20240617,154500,656952000,511000,511000,511000,511000,0
|
|
20240617,154400,656952000,511000,511000,511000,511000,0
|
|
20240617,154300,656952000,511000,511000,511000,511000,0
|
|
20240617,154200,656952000,511000,511000,511000,511000,0
|
|
20240617,154100,656952000,511000,511000,511000,511000,6
|
|
20240617,154000,656952000,511000,511000,511000,511000,0
|
|
20240617,153900,656952000,511000,511000,511000,511000,0
|
|
20240617,153800,656952000,511000,511000,511000,511000,0
|
|
20240617,153700,656952000,511000,511000,511000,511000,0
|
|
20240617,153600,656952000,511000,511000,511000,511000,0
|
|
20240617,153500,656952000,511000,511000,511000,511000,0
|
|
20240617,153400,656952000,511000,511000,511000,511000,0
|
|
20240617,153300,656952000,511000,511000,511000,511000,0
|
|
20240617,153200,656952000,511000,511000,511000,511000,0
|
|
20240617,153100,656952000,511000,511000,511000,511000,0
|
|
20240617,153000,656952000,511000,511000,511000,511000,6
|
|
20240617,152900,653886000,511000,511000,511000,511000,0
|
|
20240617,152800,653886000,511000,511000,511000,511000,0
|
|
20240617,152700,653886000,511000,511000,511000,511000,0
|
|
20240617,152600,653886000,511000,511000,511000,511000,0
|
|
20240617,152500,653886000,511000,511000,511000,511000,0
|
|
20240617,152400,653886000,511000,511000,511000,511000,0
|
|
20240617,152300,653886000,511000,511000,511000,511000,0
|
|
20240617,152200,653886000,511000,511000,511000,511000,0
|
|
20240617,152100,653886000,511000,511000,511000,511000,0
|
|
20240617,152000,653886000,511000,511000,511000,511000,0
|
|
20240617,151900,653886000,511000,507000,511000,507000,4
|
|
20240617,151800,651851000,507000,507000,507000,507000,0
|
|
20240617,151700,651851000,507000,507000,507000,507000,0
|
|
20240617,151600,651851000,507000,507000,507000,507000,0
|
|
20240617,151500,651851000,507000,507000,507000,507000,0
|
|
20240617,151400,651851000,507000,507000,507000,507000,5
|
|
20240617,151300,649316000,509000,509000,509000,509000,1
|
|
20240617,151200,648807000,507000,507000,507000,507000,0
|
|
20240617,151100,648807000,507000,507000,507000,507000,0
|
|
20240617,151000,648807000,507000,507000,507000,507000,0
|
|
20240617,150900,648807000,507000,507000,507000,507000,0
|
|
20240617,150800,648807000,507000,507000,507000,507000,0
|
|
20240617,150700,648807000,507000,507000,507000,507000,0
|
|
20240617,150600,648807000,507000,507000,507000,507000,0
|
|
20240617,150500,648807000,507000,507000,507000,507000,1
|
|
20240617,150400,648300000,507000,507000,507000,507000,0
|
|
20240617,150300,648300000,507000,507000,507000,507000,0
|
|
20240617,150200,648300000,507000,507000,507000,507000,0
|
|
20240617,150100,648300000,507000,507000,507000,507000,0
|
|
20240617,150000,648300000,507000,507000,507000,507000,0
|
|
20240617,145900,648300000,507000,507000,507000,507000,0
|
|
20240617,145800,648300000,507000,507000,507000,507000,0
|
|
20240617,145700,648300000,507000,507000,507000,507000,0
|
|
20240617,145600,648300000,507000,507000,507000,507000,0
|
|
20240617,145500,648300000,507000,507000,507000,507000,0
|
|
20240617,145400,648300000,507000,507000,507000,507000,0
|
|
20240617,145300,648300000,507000,507000,507000,507000,0
|
|
20240617,145200,648300000,507000,508000,508000,507000,11
|
|
20240617,145100,642722000,508000,508000,508000,508000,0
|
|
20240617,145000,642722000,508000,508000,508000,508000,9
|
|
20240617,144900,638150000,508000,508000,508000,508000,0
|
|
20240617,144800,638150000,508000,508000,508000,508000,0
|
|
20240617,144700,638150000,508000,508000,508000,508000,5
|
|
20240617,144600,635610000,508000,508000,508000,508000,0
|
|
20240617,144500,635610000,508000,508000,508000,508000,0
|
|
20240617,144400,635610000,508000,508000,508000,508000,0
|
|
20240617,144300,635610000,508000,508000,508000,508000,0
|
|
20240617,144200,635610000,508000,508000,508000,508000,0
|
|
20240617,144100,635610000,508000,508000,508000,508000,0
|
|
20240617,144000,635610000,508000,508000,508000,508000,0
|
|
20240617,143900,635610000,508000,508000,508000,508000,0
|
|
20240617,143800,635610000,508000,508000,508000,508000,0
|
|
20240617,143700,635610000,508000,508000,508000,508000,0
|
|
20240617,143600,635610000,508000,508000,508000,508000,2
|
|
20240617,143500,634594000,511000,506000,511000,506000,7
|
|
20240617,143400,631034000,508000,508000,508000,508000,2
|
|
20240617,143300,630018000,507000,508000,508000,507000,50
|
|
20240617,143200,604667000,508000,508000,508000,508000,2
|
|
20240617,143100,603651000,508000,508000,508000,508000,0
|
|
20240617,143000,603651000,508000,508000,508000,508000,8
|
|
20240617,142900,599587000,508000,508000,508000,508000,10
|
|
20240617,142800,594507000,510000,510000,510000,510000,0
|
|
20240617,142700,594507000,510000,510000,510000,510000,0
|
|
20240617,142600,594507000,510000,510000,510000,510000,0
|
|
20240617,142500,594507000,510000,510000,510000,510000,0
|
|
20240617,142400,594507000,510000,510000,510000,510000,0
|
|
20240617,142300,594507000,510000,510000,510000,510000,0
|
|
20240617,142200,594507000,510000,510000,510000,510000,0
|
|
20240617,142100,594507000,510000,510000,510000,510000,1
|
|
20240617,142000,593997000,508000,508000,508000,508000,0
|
|
20240617,141900,593997000,508000,508000,508000,508000,0
|
|
20240617,141800,593997000,508000,508000,508000,508000,0
|
|
20240617,141700,593997000,508000,508000,508000,508000,0
|
|
20240617,141600,593997000,508000,508000,508000,508000,0
|
|
20240617,141500,593997000,508000,508000,508000,508000,0
|
|
20240617,141400,593997000,508000,508000,508000,508000,0
|
|
20240617,141300,593997000,508000,508000,508000,508000,0
|
|
20240617,141200,593997000,508000,508000,508000,508000,0
|
|
20240617,141100,593997000,508000,508000,508000,508000,0
|
|
20240617,141000,593997000,508000,508000,508000,508000,0
|
|
20240617,140900,593997000,508000,508000,508000,508000,0
|
|
20240617,140800,593997000,508000,508000,508000,508000,0
|
|
20240617,140700,593997000,508000,508000,508000,508000,0
|
|
20240617,140600,593997000,508000,508000,508000,508000,0
|
|
20240617,140500,593997000,508000,508000,508000,508000,0
|
|
20240617,140400,593997000,508000,508000,508000,508000,0
|
|
20240617,140300,593997000,508000,508000,508000,508000,0
|
|
20240617,140200,593997000,508000,508000,508000,508000,0
|
|
20240617,140100,593997000,508000,508000,508000,508000,1
|
|
20240617,140000,593489000,508000,508000,508000,508000,0
|
|
20240617,135900,593489000,508000,508000,508000,508000,0
|
|
20240617,135800,593489000,508000,508000,508000,508000,0
|
|
20240617,135700,593489000,508000,510000,510000,508000,14
|
|
20240617,135600,586364000,508000,508000,508000,508000,0
|
|
20240617,135500,586364000,508000,510000,510000,508000,42
|
|
20240617,135400,565003000,509000,509000,509000,509000,0
|
|
20240617,135300,565003000,509000,509000,509000,509000,0
|
|
20240617,135200,565003000,509000,509000,509000,509000,0
|
|
20240617,135100,565003000,509000,511000,511000,509000,38
|
|
20240617,135000,545616000,511000,511000,511000,511000,0
|
|
20240617,134900,545616000,511000,511000,511000,511000,0
|
|
20240617,134800,545616000,511000,511000,511000,511000,9
|
|
20240617,134700,541017000,512000,512000,512000,512000,0
|
|
20240617,134600,541017000,512000,512000,512000,512000,3
|
|
20240617,134500,539481000,512000,512000,512000,512000,0
|
|
20240617,134400,539481000,512000,512000,512000,512000,0
|
|
20240617,134300,539481000,512000,512000,512000,512000,0
|
|
20240617,134200,539481000,512000,512000,512000,512000,0
|
|
20240617,134100,539481000,512000,512000,512000,512000,0
|
|
20240617,134000,539481000,512000,512000,512000,512000,0
|
|
20240617,133900,539481000,512000,512000,512000,512000,0
|
|
20240617,133800,539481000,512000,512000,512000,512000,0
|
|
20240617,133700,539481000,512000,512000,512000,512000,0
|
|
20240617,133600,539481000,512000,511000,512000,511000,6
|
|
20240617,133500,536414000,511000,511000,511000,511000,0
|
|
20240617,133400,536414000,511000,511000,511000,511000,0
|
|
20240617,133300,536414000,511000,511000,511000,511000,0
|
|
20240617,133200,536414000,511000,511000,511000,511000,0
|
|
20240617,133100,536414000,511000,511000,511000,511000,0
|
|
20240617,133000,536414000,511000,511000,511000,511000,4
|
|
20240617,132900,534370000,511000,511000,511000,511000,0
|
|
20240617,132800,534370000,511000,511000,511000,511000,0
|
|
20240617,132700,534370000,511000,511000,511000,511000,0
|
|
20240617,132600,534370000,511000,511000,511000,511000,0
|
|
20240617,132500,534370000,511000,511000,511000,511000,9
|
|
20240617,132400,529771000,512000,512000,512000,512000,0
|
|
20240617,132300,529771000,512000,512000,512000,512000,0
|
|
20240617,132200,529771000,512000,512000,512000,512000,0
|
|
20240617,132100,529771000,512000,512000,512000,512000,2
|
|
20240617,132000,528747000,511000,511000,511000,511000,0
|
|
20240617,131900,528747000,511000,511000,511000,511000,0
|
|
20240617,131800,528747000,511000,511000,511000,511000,0
|
|
20240617,131700,528747000,511000,511000,511000,511000,8
|
|
20240617,131600,524659000,512000,512000,512000,512000,0
|
|
20240617,131500,524659000,512000,512000,512000,512000,0
|
|
20240617,131400,524659000,512000,512000,512000,512000,6
|
|
20240617,131300,521587000,510000,510000,510000,510000,0
|
|
20240617,131200,521587000,510000,510000,510000,510000,2
|
|
20240617,131100,520567000,510000,510000,510000,510000,0
|
|
20240617,131000,520567000,510000,510000,510000,510000,0
|
|
20240617,130900,520567000,510000,510000,510000,510000,0
|
|
20240617,130800,520567000,510000,510000,510000,510000,0
|
|
20240617,130700,520567000,510000,510000,510000,510000,0
|
|
20240617,130600,520567000,510000,510000,510000,510000,0
|
|
20240617,130500,520567000,510000,510000,510000,510000,0
|
|
20240617,130400,520567000,510000,510000,510000,510000,0
|
|
20240617,130300,520567000,510000,510000,510000,510000,0
|
|
20240617,130200,520567000,510000,510000,510000,510000,0
|
|
20240617,130100,520567000,510000,510000,510000,510000,0
|
|
20240617,130000,520567000,510000,510000,510000,510000,0
|
|
20240617,125900,520567000,510000,510000,510000,510000,0
|
|
20240617,125800,520567000,510000,510000,510000,510000,9
|
|
20240617,125700,515977000,510000,510000,510000,510000,0
|
|
20240617,125600,515977000,510000,510000,510000,510000,0
|
|
20240617,125500,515977000,510000,510000,510000,510000,0
|
|
20240617,125400,515977000,510000,510000,510000,510000,0
|
|
20240617,125300,515977000,510000,510000,510000,510000,0
|
|
20240617,125200,515977000,510000,510000,510000,510000,0
|
|
20240617,125100,515977000,510000,510000,510000,510000,0
|
|
20240617,125000,515977000,510000,510000,510000,510000,0
|
|
20240617,124900,515977000,510000,510000,510000,510000,0
|
|
20240617,124800,515977000,510000,510000,510000,510000,0
|
|
20240617,124700,515977000,510000,510000,510000,510000,0
|
|
20240617,124600,515977000,510000,510000,510000,510000,0
|
|
20240617,124500,515977000,510000,510000,510000,510000,2
|
|
20240617,124400,514957000,512000,512000,512000,512000,0
|
|
20240617,124300,514957000,512000,512000,512000,512000,0
|
|
20240617,124200,514957000,512000,512000,512000,512000,0
|
|
20240617,124100,514957000,512000,512000,512000,512000,0
|
|
20240617,124000,514957000,512000,512000,512000,512000,0
|
|
20240617,123900,514957000,512000,512000,512000,512000,0
|
|
20240617,123800,514957000,512000,512000,512000,512000,0
|
|
20240617,123700,514957000,512000,512000,512000,512000,0
|
|
20240617,123600,514957000,512000,512000,512000,512000,20
|
|
20240617,123500,504717000,512000,511000,512000,511000,3
|
|
20240617,123400,503183000,511000,511000,511000,511000,0
|
|
20240617,123300,503183000,511000,511000,511000,511000,2
|
|
20240617,123200,502161000,511000,511000,511000,511000,0
|
|
20240617,123100,502161000,511000,511000,511000,511000,0
|
|
20240617,123000,502161000,511000,511000,511000,511000,0
|
|
20240617,122900,502161000,511000,511000,511000,511000,1
|
|
20240617,122800,501650000,511000,511000,511000,511000,0
|
|
20240617,122700,501650000,511000,511000,511000,511000,0
|
|
20240617,122600,501650000,511000,511000,511000,511000,0
|
|
20240617,122500,501650000,511000,511000,511000,511000,10
|
|
20240617,122400,496540000,512000,512000,512000,512000,0
|
|
20240617,122300,496540000,512000,512000,512000,512000,0
|
|
20240617,122200,496540000,512000,512000,512000,512000,0
|
|
20240617,122100,496540000,512000,512000,512000,512000,0
|
|
20240617,122000,496540000,512000,512000,512000,512000,0
|
|
20240617,121900,496540000,512000,511000,512000,511000,2
|
|
20240617,121800,495517000,509000,509000,509000,509000,0
|
|
20240617,121700,495517000,509000,509000,509000,509000,0
|
|
20240617,121600,495517000,509000,509000,509000,509000,0
|
|
20240617,121500,495517000,509000,509000,509000,509000,0
|
|
20240617,121400,495517000,509000,509000,509000,509000,0
|
|
20240617,121300,495517000,509000,509000,509000,509000,0
|
|
20240617,121200,495517000,509000,509000,509000,509000,0
|
|
20240617,121100,495517000,509000,509000,509000,509000,0
|
|
20240617,121000,495517000,509000,509000,509000,509000,0
|
|
20240617,120900,495517000,509000,509000,509000,509000,19
|
|
20240617,120800,485846000,509000,509000,509000,509000,0
|
|
20240617,120700,485846000,509000,509000,509000,509000,0
|
|
20240617,120600,485846000,509000,509000,509000,509000,0
|
|
20240617,120500,485846000,509000,509000,509000,509000,0
|
|
20240617,120400,485846000,509000,509000,509000,509000,0
|
|
20240617,120300,485846000,509000,509000,509000,509000,0
|
|
20240617,120200,485846000,509000,509000,509000,509000,1
|
|
20240617,120100,485337000,508000,508000,508000,508000,0
|
|
20240617,120000,485337000,508000,508000,508000,508000,0
|
|
20240617,115900,485337000,508000,508000,508000,508000,0
|
|
20240617,115800,485337000,508000,508000,508000,508000,0
|
|
20240617,115700,485337000,508000,508000,508000,508000,0
|
|
20240617,115600,485337000,508000,508000,508000,508000,0
|
|
20240617,115500,485337000,508000,508000,508000,508000,0
|
|
20240617,115400,485337000,508000,508000,508000,508000,0
|
|
20240617,115300,485337000,508000,508000,508000,508000,0
|
|
20240617,115200,485337000,508000,508000,508000,508000,0
|
|
20240617,115100,485337000,508000,508000,508000,508000,0
|
|
20240617,115000,485337000,508000,508000,508000,508000,0
|
|
20240617,114900,485337000,508000,508000,508000,508000,0
|
|
20240617,114800,485337000,508000,510000,510000,508000,85
|
|
20240617,114700,442125000,510000,510000,510000,510000,0
|
|
20240617,114600,442125000,510000,510000,510000,510000,0
|
|
20240617,114500,442125000,510000,510000,510000,510000,0
|
|
20240617,114400,442125000,510000,510000,510000,510000,1
|
|
20240617,114300,441615000,512000,512000,512000,512000,0
|
|
20240617,114200,441615000,512000,512000,512000,512000,0
|
|
20240617,114100,441615000,512000,512000,512000,512000,0
|
|
20240617,114000,441615000,512000,512000,512000,512000,0
|
|
20240617,113900,441615000,512000,512000,512000,512000,0
|
|
20240617,113800,441615000,512000,512000,512000,512000,0
|
|
20240617,113700,441615000,512000,512000,512000,512000,0
|
|
20240617,113600,441615000,512000,512000,512000,512000,1
|
|
20240617,113500,441103000,512000,512000,512000,512000,1
|
|
20240617,113400,440591000,512000,512000,512000,512000,1
|
|
20240617,113300,440079000,510000,510000,510000,510000,0
|
|
20240617,113200,440079000,510000,510000,510000,510000,1
|
|
20240617,113100,439569000,512000,512000,512000,512000,0
|
|
20240617,113000,439569000,512000,512000,512000,512000,7
|
|
20240617,112900,435985000,512000,512000,512000,512000,0
|
|
20240617,112800,435985000,512000,512000,512000,512000,0
|
|
20240617,112700,435985000,512000,512000,512000,512000,0
|
|
20240617,112600,435985000,512000,512000,512000,512000,0
|
|
20240617,112500,435985000,512000,512000,512000,512000,0
|
|
20240617,112400,435985000,512000,512000,512000,512000,0
|
|
20240617,112300,435985000,512000,512000,512000,512000,0
|
|
20240617,112200,435985000,512000,512000,512000,512000,0
|
|
20240617,112100,435985000,512000,512000,512000,512000,0
|
|
20240617,112000,435985000,512000,512000,512000,512000,0
|
|
20240617,111900,435985000,512000,512000,512000,512000,0
|
|
20240617,111800,435985000,512000,512000,512000,512000,0
|
|
20240617,111700,435985000,512000,512000,512000,512000,0
|
|
20240617,111600,435985000,512000,512000,512000,512000,0
|
|
20240617,111500,435985000,512000,512000,512000,512000,0
|
|
20240617,111400,435985000,512000,512000,512000,512000,0
|
|
20240617,111300,435985000,512000,512000,512000,512000,7
|
|
20240617,111200,432401000,512000,512000,512000,512000,0
|
|
20240617,111100,432401000,512000,512000,512000,512000,0
|
|
20240617,111000,432401000,512000,512000,512000,512000,0
|
|
20240617,110900,432401000,512000,512000,512000,512000,0
|
|
20240617,110800,432401000,512000,512000,512000,512000,0
|
|
20240617,110700,432401000,512000,512000,512000,512000,0
|
|
20240617,110600,432401000,512000,512000,513000,512000,7
|
|
20240617,110500,428816000,513000,513000,513000,513000,10
|
|
20240617,110400,423686000,509000,509000,509000,509000,0
|
|
20240617,110300,423686000,509000,509000,509000,509000,0
|
|
20240617,110200,423686000,509000,509000,509000,509000,10
|
|
20240617,110100,418596000,509000,509000,509000,509000,0
|
|
20240617,110000,418596000,509000,509000,509000,509000,0
|
|
20240617,105900,418596000,509000,509000,509000,509000,0
|
|
20240617,105800,418596000,509000,509000,509000,509000,2
|
|
20240617,105700,417578000,510000,510000,510000,510000,2
|
|
20240617,105600,416558000,511000,511000,511000,511000,0
|
|
20240617,105500,416558000,511000,511000,511000,511000,0
|
|
20240617,105400,416558000,511000,511000,511000,511000,1
|
|
20240617,105300,416047000,512000,512000,512000,512000,0
|
|
20240617,105200,416047000,512000,512000,512000,512000,0
|
|
20240617,105100,416047000,512000,512000,512000,512000,0
|
|
20240617,105000,416047000,512000,512000,512000,512000,0
|
|
20240617,104900,416047000,512000,512000,512000,512000,10
|
|
20240617,104800,410927000,512000,512000,512000,512000,0
|
|
20240617,104700,410927000,512000,512000,512000,512000,0
|
|
20240617,104600,410927000,512000,512000,512000,512000,0
|
|
20240617,104500,410927000,512000,512000,512000,512000,0
|
|
20240617,104400,410927000,512000,512000,512000,512000,10
|
|
20240617,104300,405807000,510000,510000,510000,510000,0
|
|
20240617,104200,405807000,510000,510000,510000,510000,0
|
|
20240617,104100,405807000,510000,510000,510000,510000,0
|
|
20240617,104000,405807000,510000,510000,510000,510000,110
|
|
20240617,103900,349707000,508000,508000,508000,508000,0
|
|
20240617,103800,349707000,508000,508000,508000,508000,0
|
|
20240617,103700,349707000,508000,508000,508000,508000,0
|
|
20240617,103600,349707000,508000,508000,508000,508000,0
|
|
20240617,103500,349707000,508000,508000,508000,508000,0
|
|
20240617,103400,349707000,508000,508000,508000,508000,0
|
|
20240617,103300,349707000,508000,508000,508000,508000,0
|
|
20240617,103200,349707000,508000,508000,508000,508000,9
|
|
20240617,103100,345135000,508000,508000,508000,508000,0
|
|
20240617,103000,345135000,508000,508000,508000,508000,6
|
|
20240617,102900,342087000,509000,509000,509000,509000,4
|
|
20240617,102800,340051000,508000,508000,508000,508000,0
|
|
20240617,102700,340051000,508000,508000,508000,508000,0
|
|
20240617,102600,340051000,508000,508000,508000,508000,0
|
|
20240617,102500,340051000,508000,508000,508000,508000,0
|
|
20240617,102400,340051000,508000,508000,508000,508000,0
|
|
20240617,102300,340051000,508000,508000,508000,508000,0
|
|
20240617,102200,340051000,508000,508000,508000,508000,0
|
|
20240617,102100,340051000,508000,508000,508000,508000,0
|
|
20240617,102000,340051000,508000,508000,508000,508000,0
|
|
20240617,101900,340051000,508000,508000,508000,508000,0
|
|
20240617,101800,340051000,508000,508000,508000,508000,7
|
|
20240617,101700,336495000,508000,508000,508000,508000,0
|
|
20240617,101600,336495000,508000,508000,508000,508000,0
|
|
20240617,101500,336495000,508000,508000,508000,508000,0
|
|
20240617,101400,336495000,508000,508000,508000,508000,0
|
|
20240617,101300,336495000,508000,508000,508000,508000,0
|
|
20240617,101200,336495000,508000,508000,508000,508000,25
|
|
20240617,101100,323795000,510000,510000,510000,510000,6
|
|
20240617,101000,320735000,510000,509000,510000,509000,5
|
|
20240617,100900,318189000,510000,511000,511000,510000,103
|
|
20240617,100800,265591000,511000,512000,512000,510000,143
|
|
20240617,100700,192521000,514000,514000,514000,514000,0
|
|
20240617,100600,192521000,514000,514000,514000,514000,0
|
|
20240617,100500,192521000,514000,514000,514000,514000,0
|
|
20240617,100400,192521000,514000,514000,514000,514000,0
|
|
20240617,100300,192521000,514000,514000,514000,514000,0
|
|
20240617,100200,192521000,514000,514000,514000,514000,0
|
|
20240617,100100,192521000,514000,514000,514000,514000,0
|
|
20240617,100000,192521000,514000,514000,514000,514000,0
|
|
20240617,095900,192521000,514000,514000,514000,514000,0
|
|
20240617,095800,192521000,514000,514000,514000,514000,0
|
|
20240617,095700,192521000,514000,514000,514000,514000,0
|
|
20240617,095600,192521000,514000,514000,514000,514000,0
|
|
20240617,095500,192521000,514000,511000,514000,511000,13
|
|
20240617,095400,185869000,513000,513000,513000,513000,0
|
|
20240617,095300,185869000,513000,511000,513000,511000,2
|
|
20240617,095200,184845000,511000,510000,513000,509000,12
|
|
20240617,095100,178726000,510000,510000,510000,510000,0
|
|
20240617,095000,178726000,510000,510000,510000,510000,0
|
|
20240617,094900,178726000,510000,510000,510000,510000,1
|
|
20240617,094800,178216000,510000,510000,510000,510000,0
|
|
20240617,094700,178216000,510000,511000,511000,510000,6
|
|
20240617,094600,175154000,512000,512000,512000,512000,2
|
|
20240617,094500,174130000,516000,516000,516000,516000,0
|
|
20240617,094400,174130000,516000,516000,516000,516000,0
|
|
20240617,094300,174130000,516000,516000,516000,516000,0
|
|
20240617,094200,174130000,516000,516000,516000,516000,0
|
|
20240617,094100,174130000,516000,516000,516000,516000,0
|
|
20240617,094000,174130000,516000,514000,516000,514000,3
|
|
20240617,093900,172586000,513000,513000,513000,513000,56
|
|
20240617,093800,143858000,516000,516000,516000,516000,0
|
|
20240617,093700,143858000,516000,516000,516000,516000,1
|
|
20240617,093600,143342000,514000,514000,514000,514000,0
|
|
20240617,093500,143342000,514000,514000,514000,514000,0
|
|
20240617,093400,143342000,514000,514000,514000,514000,1
|
|
20240617,093300,142828000,516000,516000,516000,516000,0
|
|
20240617,093200,142828000,516000,516000,516000,516000,0
|
|
20240617,093100,142828000,516000,516000,516000,516000,0
|
|
20240617,093000,142828000,516000,516000,516000,516000,0
|
|
20240617,092900,142828000,516000,516000,516000,516000,0
|
|
20240617,092800,142828000,516000,516000,516000,516000,0
|
|
20240617,092700,142828000,516000,515000,516000,515000,4
|
|
20240617,092600,140767000,513000,513000,513000,513000,0
|
|
20240617,092500,140767000,513000,513000,513000,513000,10
|
|
20240617,092400,135637000,513000,513000,513000,513000,15
|
|
20240617,092300,127942000,514000,514000,514000,514000,0
|
|
20240617,092200,127942000,514000,514000,514000,514000,0
|
|
20240617,092100,127942000,514000,514000,514000,514000,11
|
|
20240617,092000,122288000,514000,514000,514000,514000,4
|
|
20240617,091900,120232000,517000,517000,517000,517000,0
|
|
20240617,091800,120232000,517000,517000,517000,517000,0
|
|
20240617,091700,120232000,517000,517000,517000,517000,0
|
|
20240617,091600,120232000,517000,517000,517000,517000,0
|
|
20240617,091500,120232000,517000,517000,517000,517000,0
|
|
20240617,091400,120232000,517000,517000,517000,517000,0
|
|
20240617,091300,120232000,517000,517000,517000,517000,0
|
|
20240617,091200,120232000,517000,517000,517000,517000,0
|
|
20240617,091100,120232000,517000,513000,517000,513000,158
|
|
20240617,091000,39174000,514000,514000,514000,514000,7
|
|
20240617,090900,35576000,514000,514000,514000,514000,0
|
|
20240617,090800,35576000,514000,514000,514000,513000,19
|
|
20240617,090700,25813000,513000,513000,513000,513000,13
|
|
20240617,090600,19144000,514000,517000,517000,514000,7
|
|
20240617,090500,15534000,517000,517000,517000,517000,0
|
|
20240617,090400,15534000,517000,517000,517000,517000,1
|
|
20240617,090300,15017000,518000,518000,518000,518000,0
|
|
20240617,090200,15017000,518000,518000,518000,518000,0
|
|
20240617,090100,15017000,518000,517000,518000,517000,9
|
|
20240617,090000,10360000,518000,518000,518000,518000,20
|