584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,184100,2012362000,564000,564000,564000,564000,18
|
|
20240626,184000,2012362000,564000,564000,564000,564000,0
|
|
20240626,183900,2012362000,564000,564000,564000,564000,0
|
|
20240626,183800,2012362000,564000,564000,564000,564000,0
|
|
20240626,183700,2012362000,564000,564000,564000,564000,0
|
|
20240626,183600,2012362000,564000,564000,564000,564000,0
|
|
20240626,183500,2012362000,564000,564000,564000,564000,0
|
|
20240626,183400,2012362000,564000,564000,564000,564000,0
|
|
20240626,183300,2012362000,564000,564000,564000,564000,0
|
|
20240626,183200,2012362000,564000,564000,564000,564000,0
|
|
20240626,183100,2012362000,564000,564000,564000,564000,0
|
|
20240626,183000,2012362000,564000,564000,564000,564000,0
|
|
20240626,182900,2012362000,564000,564000,564000,564000,0
|
|
20240626,182800,2012362000,564000,564000,564000,564000,0
|
|
20240626,182700,2012362000,564000,564000,564000,564000,0
|
|
20240626,182600,2012362000,564000,564000,564000,564000,0
|
|
20240626,182500,2012362000,564000,564000,564000,564000,0
|
|
20240626,182400,2012362000,564000,564000,564000,564000,0
|
|
20240626,182300,2012362000,564000,564000,564000,564000,0
|
|
20240626,182200,2012362000,564000,564000,564000,564000,0
|
|
20240626,182100,2012362000,564000,564000,564000,564000,0
|
|
20240626,182000,2012362000,564000,564000,564000,564000,0
|
|
20240626,181900,2012362000,564000,564000,564000,564000,0
|
|
20240626,181800,2012362000,564000,564000,564000,564000,0
|
|
20240626,181700,2012362000,564000,564000,564000,564000,0
|
|
20240626,181600,2012362000,564000,564000,564000,564000,0
|
|
20240626,181500,2012362000,564000,564000,564000,564000,0
|
|
20240626,181400,2012362000,564000,564000,564000,564000,0
|
|
20240626,181300,2012362000,564000,564000,564000,564000,0
|
|
20240626,181200,2012362000,564000,564000,564000,564000,0
|
|
20240626,181100,2012362000,564000,564000,564000,564000,18
|
|
20240626,181000,2012362000,564000,564000,564000,564000,0
|
|
20240626,180900,2012362000,564000,564000,564000,564000,0
|
|
20240626,180800,2012362000,564000,564000,564000,564000,0
|
|
20240626,180700,2012362000,564000,564000,564000,564000,0
|
|
20240626,180600,2012362000,564000,564000,564000,564000,0
|
|
20240626,180500,2012362000,564000,564000,564000,564000,0
|
|
20240626,180400,2012362000,564000,564000,564000,564000,0
|
|
20240626,180300,2012362000,564000,564000,564000,564000,0
|
|
20240626,180200,2012362000,564000,564000,564000,564000,0
|
|
20240626,180100,2012362000,564000,564000,564000,564000,0
|
|
20240626,180000,2012362000,564000,564000,564000,564000,0
|
|
20240626,175900,2012362000,564000,564000,564000,564000,0
|
|
20240626,175800,2012362000,564000,564000,564000,564000,0
|
|
20240626,175700,2012362000,564000,564000,564000,564000,0
|
|
20240626,175600,2012362000,564000,564000,564000,564000,0
|
|
20240626,175500,2012362000,564000,564000,564000,564000,0
|
|
20240626,175400,2012362000,564000,564000,564000,564000,0
|
|
20240626,175300,2012362000,564000,564000,564000,564000,0
|
|
20240626,175200,2012362000,564000,564000,564000,564000,0
|
|
20240626,175100,2012362000,564000,564000,564000,564000,0
|
|
20240626,175000,2012362000,564000,564000,564000,564000,0
|
|
20240626,174900,2012362000,564000,564000,564000,564000,0
|
|
20240626,174800,2012362000,564000,564000,564000,564000,0
|
|
20240626,174700,2012362000,564000,564000,564000,564000,0
|
|
20240626,174600,2012362000,564000,564000,564000,564000,0
|
|
20240626,174500,2012362000,564000,564000,564000,564000,0
|
|
20240626,174400,2012362000,564000,564000,564000,564000,0
|
|
20240626,174300,2012362000,564000,564000,564000,564000,0
|
|
20240626,174200,2012362000,564000,564000,564000,564000,0
|
|
20240626,174100,2012362000,564000,564000,564000,564000,18
|
|
20240626,174000,2012362000,564000,564000,564000,564000,0
|
|
20240626,173900,2012362000,564000,564000,564000,564000,0
|
|
20240626,173800,2012362000,564000,564000,564000,564000,0
|
|
20240626,173700,2012362000,564000,564000,564000,564000,0
|
|
20240626,173600,2012362000,564000,564000,564000,564000,0
|
|
20240626,173500,2012362000,564000,564000,564000,564000,0
|
|
20240626,173400,2012362000,564000,564000,564000,564000,0
|
|
20240626,173300,2012362000,564000,564000,564000,564000,0
|
|
20240626,173200,2012362000,564000,564000,564000,564000,0
|
|
20240626,173100,2012362000,564000,564000,564000,564000,0
|
|
20240626,173000,2012362000,564000,564000,564000,564000,0
|
|
20240626,172900,2012362000,564000,564000,564000,564000,0
|
|
20240626,172800,2012362000,564000,564000,564000,564000,0
|
|
20240626,172700,2012362000,564000,564000,564000,564000,0
|
|
20240626,172600,2012362000,564000,564000,564000,564000,0
|
|
20240626,172500,2012362000,564000,564000,564000,564000,0
|
|
20240626,172400,2012362000,564000,564000,564000,564000,0
|
|
20240626,172300,2012362000,564000,564000,564000,564000,0
|
|
20240626,172200,2012362000,564000,564000,564000,564000,0
|
|
20240626,172100,2012362000,564000,564000,564000,564000,0
|
|
20240626,172000,2012362000,564000,564000,564000,564000,0
|
|
20240626,171900,2012362000,564000,564000,564000,564000,0
|
|
20240626,171800,2012362000,564000,564000,564000,564000,0
|
|
20240626,171700,2012362000,564000,564000,564000,564000,0
|
|
20240626,171600,2012362000,564000,564000,564000,564000,0
|
|
20240626,171500,2012362000,564000,564000,564000,564000,0
|
|
20240626,171400,2012362000,564000,564000,564000,564000,0
|
|
20240626,171300,2012362000,564000,564000,564000,564000,0
|
|
20240626,171200,2012362000,564000,564000,564000,564000,0
|
|
20240626,171100,2012362000,564000,564000,564000,564000,18
|
|
20240626,171000,2012362000,564000,564000,564000,564000,0
|
|
20240626,170900,2012362000,564000,564000,564000,564000,0
|
|
20240626,170800,2012362000,564000,564000,564000,564000,0
|
|
20240626,170700,2012362000,564000,564000,564000,564000,0
|
|
20240626,170600,2012362000,564000,564000,564000,564000,0
|
|
20240626,170500,2012362000,564000,564000,564000,564000,0
|
|
20240626,170400,2012362000,564000,564000,564000,564000,0
|
|
20240626,170300,2012362000,564000,564000,564000,564000,0
|
|
20240626,170200,2012362000,564000,564000,564000,564000,0
|
|
20240626,170100,2012362000,564000,564000,564000,564000,0
|
|
20240626,170000,2012362000,564000,564000,564000,564000,0
|
|
20240626,165900,2012362000,564000,564000,564000,564000,0
|
|
20240626,165800,2012362000,564000,564000,564000,564000,0
|
|
20240626,165700,2012362000,564000,564000,564000,564000,0
|
|
20240626,165600,2012362000,564000,564000,564000,564000,0
|
|
20240626,165500,2012362000,564000,564000,564000,564000,0
|
|
20240626,165400,2012362000,564000,564000,564000,564000,0
|
|
20240626,165300,2012362000,564000,564000,564000,564000,0
|
|
20240626,165200,2012362000,564000,564000,564000,564000,0
|
|
20240626,165100,2012362000,564000,564000,564000,564000,0
|
|
20240626,165000,2012362000,564000,564000,564000,564000,0
|
|
20240626,164900,2012362000,564000,564000,564000,564000,0
|
|
20240626,164800,2012362000,564000,564000,564000,564000,0
|
|
20240626,164700,2012362000,564000,564000,564000,564000,0
|
|
20240626,164600,2012362000,564000,564000,564000,564000,0
|
|
20240626,164500,2012362000,564000,564000,564000,564000,0
|
|
20240626,164400,2012362000,564000,564000,564000,564000,0
|
|
20240626,164300,2012362000,564000,564000,564000,564000,0
|
|
20240626,164200,2012362000,564000,564000,564000,564000,0
|
|
20240626,164100,2012362000,564000,564000,564000,564000,18
|
|
20240626,164000,2012362000,564000,564000,564000,564000,0
|
|
20240626,163900,2012362000,564000,564000,564000,564000,0
|
|
20240626,163800,2012362000,564000,564000,564000,564000,0
|
|
20240626,163700,2012362000,564000,564000,564000,564000,0
|
|
20240626,163600,2012362000,564000,564000,564000,564000,0
|
|
20240626,163500,2012362000,564000,564000,564000,564000,0
|
|
20240626,163400,2012362000,564000,564000,564000,564000,0
|
|
20240626,163300,2012362000,564000,564000,564000,564000,0
|
|
20240626,163200,2012362000,564000,564000,564000,564000,0
|
|
20240626,163100,2012362000,564000,564000,564000,564000,0
|
|
20240626,163000,2012362000,564000,564000,564000,564000,0
|
|
20240626,162900,2012362000,564000,564000,564000,564000,0
|
|
20240626,162800,2012362000,564000,564000,564000,564000,0
|
|
20240626,162700,2012362000,564000,564000,564000,564000,0
|
|
20240626,162600,2012362000,564000,564000,564000,564000,0
|
|
20240626,162500,2012362000,564000,564000,564000,564000,0
|
|
20240626,162400,2012362000,564000,564000,564000,564000,0
|
|
20240626,162300,2012362000,564000,564000,564000,564000,0
|
|
20240626,162200,2012362000,564000,564000,564000,564000,0
|
|
20240626,162100,2012362000,564000,564000,564000,564000,0
|
|
20240626,162000,2012362000,564000,564000,564000,564000,0
|
|
20240626,161900,2012362000,564000,564000,564000,564000,0
|
|
20240626,161800,2012362000,564000,564000,564000,564000,0
|
|
20240626,161700,2012362000,564000,564000,564000,564000,0
|
|
20240626,161600,2012362000,564000,564000,564000,564000,0
|
|
20240626,161500,2012362000,564000,564000,564000,564000,0
|
|
20240626,161400,2012362000,564000,564000,564000,564000,0
|
|
20240626,161300,2012362000,564000,564000,564000,564000,0
|
|
20240626,161200,2012362000,564000,564000,564000,564000,0
|
|
20240626,161100,2012362000,564000,564000,564000,564000,18
|
|
20240626,161000,2012362000,564000,564000,564000,564000,0
|
|
20240626,160900,2012362000,564000,564000,564000,564000,0
|
|
20240626,160800,2012362000,564000,564000,564000,564000,0
|
|
20240626,160700,2012362000,564000,564000,564000,564000,0
|
|
20240626,160600,2012362000,564000,564000,564000,564000,0
|
|
20240626,160500,2012362000,564000,564000,564000,564000,0
|
|
20240626,160400,2012362000,564000,564000,564000,564000,0
|
|
20240626,160300,2012362000,564000,564000,564000,564000,0
|
|
20240626,160200,2012362000,564000,564000,564000,564000,0
|
|
20240626,160100,2012362000,564000,564000,564000,564000,0
|
|
20240626,160000,2012362000,564000,564000,564000,564000,0
|
|
20240626,155900,2012362000,564000,564000,564000,564000,0
|
|
20240626,155800,2012362000,564000,564000,564000,564000,0
|
|
20240626,155700,2012362000,564000,564000,564000,564000,0
|
|
20240626,155600,2012362000,564000,564000,564000,564000,0
|
|
20240626,155500,2012362000,564000,564000,564000,564000,0
|
|
20240626,155400,2012362000,564000,564000,564000,564000,0
|
|
20240626,155300,2012362000,564000,564000,564000,564000,0
|
|
20240626,155200,2012362000,564000,564000,564000,564000,0
|
|
20240626,155100,2012362000,564000,564000,564000,564000,0
|
|
20240626,155000,2012362000,564000,564000,564000,564000,0
|
|
20240626,154900,2012362000,564000,564000,564000,564000,0
|
|
20240626,154800,2012362000,564000,564000,564000,564000,0
|
|
20240626,154700,2012362000,564000,564000,564000,564000,0
|
|
20240626,154600,2012362000,564000,564000,564000,564000,0
|
|
20240626,154500,2012362000,564000,564000,564000,564000,0
|
|
20240626,154400,2012362000,564000,564000,564000,564000,0
|
|
20240626,154300,2012362000,564000,564000,564000,564000,0
|
|
20240626,154200,2012362000,564000,564000,564000,564000,0
|
|
20240626,154100,2012362000,564000,564000,564000,564000,18
|
|
20240626,154000,2012362000,564000,564000,564000,564000,0
|
|
20240626,153900,2012362000,564000,564000,564000,564000,0
|
|
20240626,153800,2012362000,564000,564000,564000,564000,0
|
|
20240626,153700,2012362000,564000,564000,564000,564000,0
|
|
20240626,153600,2012362000,564000,564000,564000,564000,0
|
|
20240626,153500,2012362000,564000,564000,564000,564000,0
|
|
20240626,153400,2012362000,564000,564000,564000,564000,0
|
|
20240626,153300,2012362000,564000,564000,564000,564000,0
|
|
20240626,153200,2012362000,564000,564000,564000,564000,0
|
|
20240626,153100,2012362000,564000,564000,564000,564000,0
|
|
20240626,153000,2012362000,564000,564000,564000,564000,18
|
|
20240626,152900,2002210000,564000,564000,564000,564000,0
|
|
20240626,152800,2002210000,564000,564000,564000,564000,0
|
|
20240626,152700,2002210000,564000,564000,564000,564000,0
|
|
20240626,152600,2002210000,564000,564000,564000,564000,0
|
|
20240626,152500,2002210000,564000,564000,564000,564000,0
|
|
20240626,152400,2002210000,564000,564000,564000,564000,0
|
|
20240626,152300,2002210000,564000,564000,564000,564000,0
|
|
20240626,152200,2002210000,564000,564000,564000,564000,0
|
|
20240626,152100,2002210000,564000,564000,564000,564000,0
|
|
20240626,152000,2002210000,564000,564000,564000,564000,0
|
|
20240626,151900,2002210000,564000,563000,564000,563000,5
|
|
20240626,151800,1999391000,561000,564000,564000,561000,7
|
|
20240626,151700,1995446000,561000,562000,562000,561000,35
|
|
20240626,151600,1975807000,563000,563000,563000,563000,1
|
|
20240626,151500,1975244000,563000,564000,564000,561000,4
|
|
20240626,151400,1972992000,561000,562000,562000,561000,10
|
|
20240626,151300,1967377000,561000,563000,563000,561000,3
|
|
20240626,151200,1965691000,564000,564000,564000,564000,1
|
|
20240626,151100,1965127000,562000,563000,563000,562000,12
|
|
20240626,151000,1958381000,564000,562000,564000,561000,16
|
|
20240626,150900,1949390000,560000,561000,561000,560000,10
|
|
20240626,150800,1943787000,561000,561000,561000,561000,5
|
|
20240626,150700,1940982000,562000,562000,562000,562000,2
|
|
20240626,150600,1939858000,562000,563000,563000,562000,4
|
|
20240626,150500,1937608000,563000,563000,563000,563000,1
|
|
20240626,150400,1937045000,561000,561000,561000,561000,11
|
|
20240626,150300,1930874000,562000,562000,562000,562000,3
|
|
20240626,150200,1929188000,562000,562000,562000,562000,1
|
|
20240626,150100,1928626000,563000,564000,564000,563000,3
|
|
20240626,150000,1926936000,563000,564000,564000,563000,8
|
|
20240626,145900,1922431000,564000,564000,564000,564000,4
|
|
20240626,145800,1920175000,565000,565000,565000,565000,0
|
|
20240626,145700,1920175000,565000,566000,567000,564000,99
|
|
20240626,145600,1864129000,563000,564000,566000,563000,16
|
|
20240626,145500,1855095000,564000,564000,564000,564000,3
|
|
20240626,145400,1853403000,566000,564000,566000,564000,6
|
|
20240626,145300,1850015000,564000,565000,565000,564000,7
|
|
20240626,145200,1846065000,565000,565000,565000,565000,1
|
|
20240626,145100,1845500000,565000,565000,565000,565000,5
|
|
20240626,145000,1842675000,566000,566000,566000,565000,11
|
|
20240626,144900,1836455000,566000,565000,566000,565000,5
|
|
20240626,144800,1833628000,565000,565000,566000,565000,12
|
|
20240626,144700,1826844000,564000,565000,565000,564000,15
|
|
20240626,144600,1818376000,565000,566000,566000,565000,22
|
|
20240626,144500,1805939000,566000,565000,566000,565000,8
|
|
20240626,144400,1801415000,565000,566000,566000,565000,7
|
|
20240626,144300,1797455000,565000,566000,566000,564000,12
|
|
20240626,144200,1790676000,566000,565000,566000,564000,14
|
|
20240626,144100,1782771000,565000,564000,565000,564000,13
|
|
20240626,144000,1775431000,565000,565000,565000,565000,11
|
|
20240626,143900,1769216000,565000,565000,565000,564000,16
|
|
20240626,143800,1760182000,565000,565000,565000,564000,11
|
|
20240626,143700,1753973000,565000,565000,565000,564000,16
|
|
20240626,143600,1744938000,564000,565000,565000,564000,19
|
|
20240626,143500,1734213000,565000,565000,565000,564000,12
|
|
20240626,143400,1727439000,565000,565000,565000,564000,145
|
|
20240626,143300,1645543000,565000,564000,565000,564000,14
|
|
20240626,143200,1637641000,565000,564000,565000,564000,14
|
|
20240626,143100,1629737000,565000,564000,565000,564000,5
|
|
20240626,143000,1626913000,564000,565000,565000,564000,48
|
|
20240626,142900,1599800000,565000,564000,565000,564000,22
|
|
20240626,142800,1587380000,564000,563000,565000,563000,115
|
|
20240626,142700,1522499000,563000,563000,563000,562000,120
|
|
20240626,142600,1454942000,562000,563000,563000,562000,48
|
|
20240626,142500,1427923000,562000,563000,563000,562000,9
|
|
20240626,142400,1422862000,563000,563000,563000,562000,11
|
|
20240626,142300,1416675000,563000,562000,563000,562000,7
|
|
20240626,142200,1412739000,563000,562000,563000,562000,6
|
|
20240626,142100,1409366000,562000,563000,563000,562000,4
|
|
20240626,142000,1407115000,563000,563000,563000,562000,12
|
|
20240626,141900,1400366000,563000,561000,563000,561000,7
|
|
20240626,141800,1396437000,562000,561000,562000,561000,32
|
|
20240626,141700,1378454000,561000,561000,561000,561000,4
|
|
20240626,141600,1376210000,561000,561000,561000,560000,10
|
|
20240626,141500,1370607000,561000,561000,561000,561000,3
|
|
20240626,141400,1368924000,561000,561000,561000,561000,7
|
|
20240626,141300,1364997000,562000,561000,562000,561000,5
|
|
20240626,141200,1362190000,560000,561000,561000,560000,6
|
|
20240626,141100,1358829000,560000,561000,561000,560000,10
|
|
20240626,141000,1353225000,560000,560000,560000,560000,6
|
|
20240626,140900,1349865000,561000,561000,561000,561000,2
|
|
20240626,140800,1348743000,560000,560000,560000,560000,5
|
|
20240626,140700,1345943000,562000,561000,562000,560000,11
|
|
20240626,140600,1339777000,560000,560000,560000,560000,7
|
|
20240626,140500,1335857000,560000,560000,560000,560000,6
|
|
20240626,140400,1332497000,560000,560000,560000,560000,5
|
|
20240626,140300,1329697000,560000,561000,561000,560000,6
|
|
20240626,140200,1326336000,560000,560000,560000,560000,6
|
|
20240626,140100,1322976000,562000,561000,562000,561000,10
|
|
20240626,140000,1317365000,562000,562000,562000,562000,1
|
|
20240626,135900,1316803000,561000,562000,562000,561000,7
|
|
20240626,135800,1312875000,561000,561000,561000,561000,5
|
|
20240626,135700,1310070000,563000,561000,563000,561000,10
|
|
20240626,135600,1304457000,561000,561000,561000,561000,6
|
|
20240626,135500,1301091000,563000,563000,563000,563000,1
|
|
20240626,135400,1300528000,560000,561000,563000,560000,53
|
|
20240626,135300,1270756000,560000,560000,560000,560000,8
|
|
20240626,135200,1266276000,560000,560000,560000,560000,5
|
|
20240626,135100,1263476000,560000,560000,560000,560000,3
|
|
20240626,135000,1261796000,560000,562000,562000,560000,4
|
|
20240626,134900,1259554000,560000,560000,560000,560000,5
|
|
20240626,134800,1256754000,562000,560000,562000,560000,7
|
|
20240626,134700,1252832000,560000,560000,560000,560000,0
|
|
20240626,134600,1252832000,560000,560000,560000,560000,2
|
|
20240626,134500,1251712000,562000,560000,562000,560000,11
|
|
20240626,134400,1245546000,560000,561000,561000,560000,7
|
|
20240626,134300,1241624000,561000,561000,561000,561000,7
|
|
20240626,134200,1237697000,562000,563000,563000,562000,4
|
|
20240626,134100,1235448000,562000,562000,562000,562000,0
|
|
20240626,134000,1235448000,562000,562000,562000,562000,0
|
|
20240626,133900,1235448000,562000,562000,562000,562000,9
|
|
20240626,133800,1230390000,562000,562000,562000,562000,17
|
|
20240626,133700,1220836000,562000,562000,562000,562000,7
|
|
20240626,133600,1216902000,563000,563000,563000,562000,3
|
|
20240626,133500,1215214000,563000,562000,563000,562000,10
|
|
20240626,133400,1209592000,562000,562000,562000,562000,3
|
|
20240626,133300,1207906000,561000,561000,561000,561000,5
|
|
20240626,133200,1205101000,562000,562000,562000,562000,2
|
|
20240626,133100,1203977000,562000,562000,562000,562000,3
|
|
20240626,133000,1202291000,562000,562000,562000,562000,3
|
|
20240626,132900,1200605000,562000,562000,562000,562000,3
|
|
20240626,132800,1198919000,563000,563000,563000,562000,8
|
|
20240626,132700,1194419000,563000,562000,563000,562000,7
|
|
20240626,132600,1190483000,562000,560000,563000,560000,376
|
|
20240626,132500,979643000,559000,559000,559000,559000,8
|
|
20240626,132400,975171000,560000,557000,560000,557000,224
|
|
20240626,132300,850096000,557000,557000,557000,557000,22
|
|
20240626,132200,837842000,558000,558000,558000,558000,11
|
|
20240626,132100,831704000,558000,558000,558000,558000,5
|
|
20240626,132000,828914000,558000,558000,558000,558000,6
|
|
20240626,131900,825566000,557000,557000,557000,557000,6
|
|
20240626,131800,822224000,557000,557000,557000,557000,2
|
|
20240626,131700,821110000,557000,557000,557000,557000,1
|
|
20240626,131600,820553000,557000,556000,557000,556000,3
|
|
20240626,131500,818883000,556000,556000,556000,556000,2
|
|
20240626,131400,817771000,555000,557000,557000,555000,28
|
|
20240626,131300,802203000,557000,557000,557000,557000,1
|
|
20240626,131200,801646000,557000,557000,557000,557000,4
|
|
20240626,131100,799418000,557000,557000,557000,557000,1
|
|
20240626,131000,798861000,557000,557000,557000,557000,2
|
|
20240626,130900,797747000,557000,557000,557000,557000,5
|
|
20240626,130800,794962000,557000,557000,557000,557000,3
|
|
20240626,130700,793291000,557000,557000,557000,557000,2
|
|
20240626,130600,792177000,556000,556000,556000,556000,1
|
|
20240626,130500,791621000,557000,557000,557000,557000,2
|
|
20240626,130400,790507000,556000,557000,557000,556000,4
|
|
20240626,130300,788281000,557000,557000,557000,557000,2
|
|
20240626,130200,787167000,557000,557000,557000,557000,2
|
|
20240626,130100,786053000,557000,557000,557000,557000,2
|
|
20240626,130000,784939000,557000,557000,557000,557000,2
|
|
20240626,125900,783825000,557000,557000,557000,557000,2
|
|
20240626,125800,782711000,556000,556000,556000,556000,3
|
|
20240626,125700,781043000,556000,556000,556000,556000,2
|
|
20240626,125600,779931000,556000,556000,556000,556000,2
|
|
20240626,125500,778819000,555000,555000,555000,555000,0
|
|
20240626,125400,778819000,555000,556000,557000,555000,102
|
|
20240626,125300,722194000,557000,557000,557000,557000,3
|
|
20240626,125200,720523000,557000,557000,557000,557000,1
|
|
20240626,125100,719966000,557000,557000,557000,556000,5
|
|
20240626,125000,717182000,557000,557000,557000,557000,1
|
|
20240626,124900,716625000,557000,557000,557000,557000,2
|
|
20240626,124800,715511000,557000,557000,557000,557000,2
|
|
20240626,124700,714397000,557000,557000,557000,557000,2
|
|
20240626,124600,713283000,557000,557000,557000,557000,2
|
|
20240626,124500,712169000,557000,557000,557000,557000,1
|
|
20240626,124400,711612000,556000,557000,557000,556000,3
|
|
20240626,124300,709943000,557000,557000,557000,557000,34
|
|
20240626,124200,691005000,557000,558000,558000,557000,2
|
|
20240626,124100,689890000,558000,557000,558000,557000,27
|
|
20240626,124000,674848000,557000,557000,557000,557000,1
|
|
20240626,123900,674291000,557000,557000,557000,557000,1
|
|
20240626,123800,673734000,556000,556000,556000,556000,2
|
|
20240626,123700,672622000,556000,556000,556000,556000,2
|
|
20240626,123600,671510000,556000,558000,558000,556000,30
|
|
20240626,123500,654815000,558000,558000,558000,558000,1
|
|
20240626,123400,654257000,558000,558000,558000,558000,4
|
|
20240626,123300,652025000,558000,558000,558000,558000,1
|
|
20240626,123200,651467000,558000,558000,558000,558000,3
|
|
20240626,123100,649793000,558000,558000,558000,558000,1
|
|
20240626,123000,649235000,558000,558000,558000,558000,3
|
|
20240626,122900,647561000,558000,558000,558000,558000,1
|
|
20240626,122800,647003000,558000,558000,558000,558000,2
|
|
20240626,122700,645887000,557000,558000,558000,557000,3
|
|
20240626,122600,644215000,558000,558000,558000,558000,3
|
|
20240626,122500,642541000,558000,558000,558000,558000,2
|
|
20240626,122400,641425000,558000,558000,558000,558000,3
|
|
20240626,122300,639751000,558000,558000,558000,558000,2
|
|
20240626,122200,638635000,558000,558000,558000,558000,2
|
|
20240626,122100,637519000,558000,558000,558000,558000,1
|
|
20240626,122000,636961000,558000,558000,558000,558000,3
|
|
20240626,121900,635287000,558000,558000,558000,558000,2
|
|
20240626,121800,634171000,557000,557000,557000,557000,3
|
|
20240626,121700,632500000,557000,557000,557000,557000,1
|
|
20240626,121600,631943000,557000,557000,557000,557000,5
|
|
20240626,121500,629158000,557000,557000,557000,557000,1
|
|
20240626,121400,628601000,557000,557000,557000,557000,1
|
|
20240626,121300,628044000,555000,555000,555000,555000,0
|
|
20240626,121200,628044000,555000,555000,555000,555000,0
|
|
20240626,121100,628044000,555000,556000,556000,555000,28
|
|
20240626,121000,612503000,556000,556000,556000,556000,6
|
|
20240626,120900,609167000,557000,557000,557000,557000,2
|
|
20240626,120800,608053000,557000,557000,557000,557000,2
|
|
20240626,120700,606939000,557000,557000,557000,557000,3
|
|
20240626,120600,605268000,557000,557000,557000,557000,2
|
|
20240626,120500,604154000,557000,557000,557000,557000,2
|
|
20240626,120400,603040000,557000,557000,557000,557000,3
|
|
20240626,120300,601369000,557000,557000,557000,557000,2
|
|
20240626,120200,600255000,556000,557000,557000,556000,2
|
|
20240626,120100,599142000,557000,557000,557000,557000,2
|
|
20240626,120000,598028000,556000,556000,556000,556000,0
|
|
20240626,115900,598028000,556000,557000,557000,556000,17
|
|
20240626,115800,588575000,557000,557000,557000,557000,2
|
|
20240626,115700,587461000,557000,557000,557000,557000,2
|
|
20240626,115600,586347000,556000,556000,556000,556000,0
|
|
20240626,115500,586347000,556000,557000,557000,556000,4
|
|
20240626,115400,584120000,557000,557000,557000,557000,1
|
|
20240626,115300,583563000,557000,557000,557000,557000,2
|
|
20240626,115200,582449000,557000,557000,557000,557000,2
|
|
20240626,115100,581335000,557000,557000,557000,557000,2
|
|
20240626,115000,580221000,557000,557000,557000,557000,2
|
|
20240626,114900,579107000,557000,557000,557000,557000,2
|
|
20240626,114800,577993000,556000,556000,556000,556000,0
|
|
20240626,114700,577993000,556000,556000,556000,556000,3
|
|
20240626,114600,576325000,557000,557000,557000,557000,1
|
|
20240626,114500,575768000,557000,557000,557000,557000,3
|
|
20240626,114400,574097000,557000,557000,557000,557000,2
|
|
20240626,114300,572983000,557000,557000,557000,556000,8
|
|
20240626,114200,568532000,557000,557000,557000,557000,1
|
|
20240626,114100,567975000,557000,557000,557000,557000,3
|
|
20240626,114000,566304000,557000,557000,557000,557000,1
|
|
20240626,113900,565747000,557000,557000,557000,557000,2
|
|
20240626,113800,564633000,557000,557000,557000,557000,2
|
|
20240626,113700,563519000,557000,557000,557000,557000,9
|
|
20240626,113600,558506000,557000,557000,557000,557000,3
|
|
20240626,113500,556835000,555000,555000,555000,555000,0
|
|
20240626,113400,556835000,555000,555000,555000,555000,0
|
|
20240626,113300,556835000,555000,555000,555000,555000,2
|
|
20240626,113200,555725000,556000,557000,557000,556000,22
|
|
20240626,113100,543492000,557000,557000,557000,557000,2
|
|
20240626,113000,542378000,557000,557000,557000,557000,3
|
|
20240626,112900,540707000,557000,557000,557000,557000,2
|
|
20240626,112800,539593000,557000,557000,557000,557000,2
|
|
20240626,112700,538479000,557000,557000,557000,557000,2
|
|
20240626,112600,537365000,557000,557000,557000,557000,1
|
|
20240626,112500,536808000,556000,556000,556000,556000,0
|
|
20240626,112400,536808000,556000,557000,557000,556000,3
|
|
20240626,112300,535138000,557000,557000,557000,557000,1
|
|
20240626,112200,534581000,557000,557000,557000,557000,9
|
|
20240626,112100,529568000,557000,557000,557000,557000,1
|
|
20240626,112000,529011000,557000,557000,557000,557000,2
|
|
20240626,111900,527897000,556000,556000,556000,556000,0
|
|
20240626,111800,527897000,556000,556000,557000,556000,4
|
|
20240626,111700,525671000,557000,557000,557000,557000,2
|
|
20240626,111600,524557000,557000,557000,557000,557000,2
|
|
20240626,111500,523443000,557000,557000,557000,557000,3
|
|
20240626,111400,521772000,557000,557000,557000,557000,1
|
|
20240626,111300,521215000,556000,557000,557000,556000,5
|
|
20240626,111200,518433000,557000,556000,557000,556000,64
|
|
20240626,111100,482802000,557000,557000,557000,557000,1
|
|
20240626,111000,482245000,557000,557000,557000,557000,3
|
|
20240626,110900,480574000,557000,557000,557000,557000,1
|
|
20240626,110800,480017000,557000,557000,557000,557000,3
|
|
20240626,110700,478346000,557000,556000,557000,556000,12
|
|
20240626,110600,471672000,556000,556000,556000,556000,22
|
|
20240626,110500,459440000,556000,556000,556000,556000,2
|
|
20240626,110400,458328000,556000,556000,556000,556000,4
|
|
20240626,110300,456104000,556000,557000,557000,556000,7
|
|
20240626,110200,452211000,556000,556000,556000,556000,0
|
|
20240626,110100,452211000,556000,556000,557000,556000,7
|
|
20240626,110000,448317000,556000,556000,556000,556000,2
|
|
20240626,105900,447205000,556000,557000,557000,556000,3
|
|
20240626,105800,445536000,556000,556000,556000,556000,6
|
|
20240626,105700,442200000,556000,557000,557000,556000,2
|
|
20240626,105600,441087000,557000,557000,557000,556000,4
|
|
20240626,105500,438860000,557000,557000,557000,557000,2
|
|
20240626,105400,437746000,556000,556000,556000,556000,4
|
|
20240626,105300,435522000,555000,555000,556000,555000,15
|
|
20240626,105200,427195000,556000,556000,556000,556000,2
|
|
20240626,105100,426083000,556000,556000,556000,556000,1
|
|
20240626,105000,425527000,555000,556000,556000,555000,3
|
|
20240626,104900,423861000,556000,556000,556000,556000,2
|
|
20240626,104800,422749000,555000,555000,555000,555000,0
|
|
20240626,104700,422749000,555000,555000,555000,555000,3
|
|
20240626,104600,421084000,555000,555000,555000,555000,1
|
|
20240626,104500,420529000,555000,555000,555000,555000,2
|
|
20240626,104400,419419000,554000,554000,554000,554000,1
|
|
20240626,104300,418865000,554000,554000,556000,554000,41
|
|
20240626,104200,396147000,555000,556000,556000,555000,3
|
|
20240626,104100,394480000,556000,556000,556000,556000,2
|
|
20240626,104000,393368000,556000,556000,556000,555000,4
|
|
20240626,103900,391145000,556000,556000,556000,556000,1
|
|
20240626,103800,390589000,555000,555000,555000,555000,6
|
|
20240626,103700,387259000,555000,555000,555000,555000,1
|
|
20240626,103600,386704000,555000,555000,555000,554000,7
|
|
20240626,103500,382824000,555000,555000,555000,555000,7
|
|
20240626,103400,378939000,555000,555000,555000,555000,2
|
|
20240626,103300,377829000,555000,555000,555000,555000,3
|
|
20240626,103200,376164000,555000,555000,555000,555000,2
|
|
20240626,103100,375054000,554000,554000,554000,554000,1
|
|
20240626,103000,374500000,554000,555000,555000,554000,3
|
|
20240626,102900,372836000,555000,555000,555000,555000,1
|
|
20240626,102800,372281000,555000,555000,555000,555000,3
|
|
20240626,102700,370616000,555000,555000,555000,555000,1
|
|
20240626,102600,370061000,555000,555000,555000,555000,2
|
|
20240626,102500,368951000,554000,554000,554000,554000,1
|
|
20240626,102400,368397000,554000,554000,555000,554000,6
|
|
20240626,102300,365070000,554000,554000,554000,554000,1
|
|
20240626,102200,364516000,554000,554000,554000,554000,2
|
|
20240626,102100,363408000,554000,554000,554000,554000,2
|
|
20240626,102000,362300000,554000,554000,554000,554000,3
|
|
20240626,101900,360638000,554000,554000,554000,554000,1
|
|
20240626,101800,360084000,554000,555000,555000,554000,2
|
|
20240626,101700,358975000,555000,555000,555000,555000,2
|
|
20240626,101600,357865000,555000,554000,555000,554000,24
|
|
20240626,101500,344546000,553000,553000,553000,553000,1
|
|
20240626,101400,343993000,552000,552000,552000,552000,0
|
|
20240626,101300,343993000,552000,554000,554000,552000,3
|
|
20240626,101200,342333000,553000,553000,553000,553000,3
|
|
20240626,101100,340674000,553000,553000,553000,553000,1
|
|
20240626,101000,340121000,553000,553000,553000,553000,3
|
|
20240626,100900,338462000,553000,553000,553000,553000,2
|
|
20240626,100800,337356000,553000,553000,553000,553000,2
|
|
20240626,100700,336250000,552000,553000,553000,552000,14
|
|
20240626,100600,328521000,553000,553000,553000,553000,1
|
|
20240626,100500,327968000,552000,552000,552000,552000,0
|
|
20240626,100400,327968000,552000,555000,555000,552000,15
|
|
20240626,100300,319683000,553000,553000,553000,553000,2
|
|
20240626,100200,318577000,553000,554000,554000,553000,3
|
|
20240626,100100,316917000,554000,554000,554000,554000,2
|
|
20240626,100000,315809000,553000,554000,554000,553000,2
|
|
20240626,095900,314702000,554000,555000,555000,554000,6
|
|
20240626,095800,311377000,555000,555000,555000,555000,2
|
|
20240626,095700,310267000,555000,555000,555000,555000,2
|
|
20240626,095600,309157000,554000,554000,554000,554000,0
|
|
20240626,095500,309157000,554000,554000,554000,554000,1
|
|
20240626,095400,308603000,554000,554000,554000,554000,1
|
|
20240626,095300,308049000,554000,554000,554000,554000,2
|
|
20240626,095200,306941000,554000,554000,554000,554000,2
|
|
20240626,095100,305833000,554000,553000,554000,553000,3
|
|
20240626,095000,304173000,554000,554000,554000,554000,1
|
|
20240626,094900,303619000,554000,554000,554000,554000,3
|
|
20240626,094800,301957000,554000,554000,554000,554000,1
|
|
20240626,094700,301403000,554000,556000,556000,554000,16
|
|
20240626,094600,292534000,555000,556000,556000,555000,32
|
|
20240626,094500,274768000,555000,557000,557000,555000,6
|
|
20240626,094400,271432000,556000,556000,556000,556000,6
|
|
20240626,094300,268096000,556000,557000,558000,556000,47
|
|
20240626,094200,241955000,557000,557000,557000,557000,3
|
|
20240626,094100,240284000,557000,556000,557000,556000,7
|
|
20240626,094000,236390000,556000,556000,556000,556000,1
|
|
20240626,093900,235834000,557000,556000,557000,556000,12
|
|
20240626,093800,229161000,556000,555000,556000,555000,24
|
|
20240626,093700,215818000,555000,555000,555000,555000,3
|
|
20240626,093600,214153000,555000,555000,555000,555000,0
|
|
20240626,093500,214153000,555000,554000,555000,554000,2
|
|
20240626,093400,213044000,555000,556000,556000,555000,9
|
|
20240626,093300,208046000,556000,556000,556000,556000,1
|
|
20240626,093200,207490000,555000,555000,555000,555000,0
|
|
20240626,093100,207490000,555000,554000,555000,554000,6
|
|
20240626,093000,204161000,554000,554000,554000,554000,17
|
|
20240626,092900,194743000,556000,558000,558000,554000,35
|
|
20240626,092800,175297000,558000,558000,558000,558000,2
|
|
20240626,092700,174181000,559000,556000,559000,556000,14
|
|
20240626,092600,166380000,559000,559000,559000,559000,3
|
|
20240626,092500,164703000,559000,555000,559000,555000,21
|
|
20240626,092400,153013000,555000,554000,555000,554000,25
|
|
20240626,092300,139160000,554000,553000,554000,553000,9
|
|
20240626,092200,134175000,553000,554000,554000,553000,11
|
|
20240626,092100,128086000,554000,554000,554000,554000,1
|
|
20240626,092000,127532000,554000,554000,554000,554000,2
|
|
20240626,091900,126424000,550000,550000,550000,550000,1
|
|
20240626,091800,125874000,550000,553000,553000,550000,32
|
|
20240626,091700,108258000,553000,551000,553000,551000,20
|
|
20240626,091600,97235000,550000,550000,550000,550000,2
|
|
20240626,091500,96135000,550000,550000,550000,550000,2
|
|
20240626,091400,95035000,550000,550000,550000,550000,14
|
|
20240626,091300,87335000,550000,550000,550000,550000,3
|
|
20240626,091200,85685000,551000,551000,551000,551000,14
|
|
20240626,091100,77971000,551000,551000,551000,551000,0
|
|
20240626,091000,77971000,551000,550000,551000,550000,8
|
|
20240626,090900,73566000,550000,550000,550000,550000,26
|
|
20240626,090800,59266000,550000,550000,550000,550000,15
|
|
20240626,090700,51016000,550000,553000,553000,550000,2
|
|
20240626,090600,49913000,553000,551000,553000,551000,4
|
|
20240626,090500,47705000,547000,547000,547000,547000,3
|
|
20240626,090400,46064000,547000,551000,551000,547000,25
|
|
20240626,090300,32376000,551000,551000,551000,551000,1
|
|
20240626,090200,31825000,545000,548000,552000,545000,38
|
|
20240626,090100,11052000,552000,552000,552000,552000,1
|
|
20240626,090000,10500000,552000,555000,555000,552000,19
|