585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,184200,835548000,585000,585000,585000,585000,7
|
|
20240703,184100,835548000,585000,585000,585000,585000,0
|
|
20240703,184000,835548000,585000,585000,585000,585000,0
|
|
20240703,183900,835548000,585000,585000,585000,585000,0
|
|
20240703,183800,835548000,585000,585000,585000,585000,0
|
|
20240703,183700,835548000,585000,585000,585000,585000,0
|
|
20240703,183600,835548000,585000,585000,585000,585000,0
|
|
20240703,183500,835548000,585000,585000,585000,585000,0
|
|
20240703,183400,835548000,585000,585000,585000,585000,0
|
|
20240703,183300,835548000,585000,585000,585000,585000,0
|
|
20240703,183200,835548000,585000,585000,585000,585000,0
|
|
20240703,183100,835548000,585000,585000,585000,585000,0
|
|
20240703,183000,835548000,585000,585000,585000,585000,0
|
|
20240703,182900,835548000,585000,585000,585000,585000,0
|
|
20240703,182800,835548000,585000,585000,585000,585000,0
|
|
20240703,182700,835548000,585000,585000,585000,585000,0
|
|
20240703,182600,835548000,585000,585000,585000,585000,0
|
|
20240703,182500,835548000,585000,585000,585000,585000,0
|
|
20240703,182400,835548000,585000,585000,585000,585000,0
|
|
20240703,182300,835548000,585000,585000,585000,585000,0
|
|
20240703,182200,835548000,585000,585000,585000,585000,0
|
|
20240703,182100,835548000,585000,585000,585000,585000,0
|
|
20240703,182000,835548000,585000,585000,585000,585000,0
|
|
20240703,181900,835548000,585000,585000,585000,585000,0
|
|
20240703,181800,835548000,585000,585000,585000,585000,0
|
|
20240703,181700,835548000,585000,585000,585000,585000,0
|
|
20240703,181600,835548000,585000,585000,585000,585000,0
|
|
20240703,181500,835548000,585000,585000,585000,585000,0
|
|
20240703,181400,835548000,585000,585000,585000,585000,0
|
|
20240703,181300,835548000,585000,585000,585000,585000,0
|
|
20240703,181200,835548000,585000,585000,585000,585000,7
|
|
20240703,181100,835548000,585000,585000,585000,585000,0
|
|
20240703,181000,835548000,585000,585000,585000,585000,0
|
|
20240703,180900,835548000,585000,585000,585000,585000,0
|
|
20240703,180800,835548000,585000,585000,585000,585000,0
|
|
20240703,180700,835548000,585000,585000,585000,585000,0
|
|
20240703,180600,835548000,585000,585000,585000,585000,0
|
|
20240703,180500,835548000,585000,585000,585000,585000,0
|
|
20240703,180400,835548000,585000,585000,585000,585000,0
|
|
20240703,180300,835548000,585000,585000,585000,585000,0
|
|
20240703,180200,835548000,585000,585000,585000,585000,0
|
|
20240703,180100,835548000,585000,585000,585000,585000,0
|
|
20240703,180000,835548000,585000,585000,585000,585000,0
|
|
20240703,175900,835548000,585000,585000,585000,585000,0
|
|
20240703,175800,835548000,585000,585000,585000,585000,0
|
|
20240703,175700,835548000,585000,585000,585000,585000,0
|
|
20240703,175600,835548000,585000,585000,585000,585000,0
|
|
20240703,175500,835548000,585000,585000,585000,585000,0
|
|
20240703,175400,835548000,585000,585000,585000,585000,0
|
|
20240703,175300,835548000,585000,585000,585000,585000,0
|
|
20240703,175200,835548000,585000,585000,585000,585000,0
|
|
20240703,175100,835548000,585000,585000,585000,585000,0
|
|
20240703,175000,835548000,585000,585000,585000,585000,0
|
|
20240703,174900,835548000,585000,585000,585000,585000,0
|
|
20240703,174800,835548000,585000,585000,585000,585000,0
|
|
20240703,174700,835548000,585000,585000,585000,585000,0
|
|
20240703,174600,835548000,585000,585000,585000,585000,0
|
|
20240703,174500,835548000,585000,585000,585000,585000,0
|
|
20240703,174400,835548000,585000,585000,585000,585000,0
|
|
20240703,174300,835548000,585000,585000,585000,585000,0
|
|
20240703,174200,835548000,585000,585000,585000,585000,7
|
|
20240703,174100,835548000,585000,585000,585000,585000,0
|
|
20240703,174000,835548000,585000,585000,585000,585000,0
|
|
20240703,173900,835548000,585000,585000,585000,585000,0
|
|
20240703,173800,835548000,585000,585000,585000,585000,0
|
|
20240703,173700,835548000,585000,585000,585000,585000,0
|
|
20240703,173600,835548000,585000,585000,585000,585000,0
|
|
20240703,173500,835548000,585000,585000,585000,585000,0
|
|
20240703,173400,835548000,585000,585000,585000,585000,0
|
|
20240703,173300,835548000,585000,585000,585000,585000,0
|
|
20240703,173200,835548000,585000,585000,585000,585000,0
|
|
20240703,173100,835548000,585000,585000,585000,585000,0
|
|
20240703,173000,835548000,585000,585000,585000,585000,0
|
|
20240703,172900,835548000,585000,585000,585000,585000,0
|
|
20240703,172800,835548000,585000,585000,585000,585000,0
|
|
20240703,172700,835548000,585000,585000,585000,585000,0
|
|
20240703,172600,835548000,585000,585000,585000,585000,0
|
|
20240703,172500,835548000,585000,585000,585000,585000,0
|
|
20240703,172400,835548000,585000,585000,585000,585000,0
|
|
20240703,172300,835548000,585000,585000,585000,585000,0
|
|
20240703,172200,835548000,585000,585000,585000,585000,0
|
|
20240703,172100,835548000,585000,585000,585000,585000,0
|
|
20240703,172000,835548000,585000,585000,585000,585000,0
|
|
20240703,171900,835548000,585000,585000,585000,585000,0
|
|
20240703,171800,835548000,585000,585000,585000,585000,0
|
|
20240703,171700,835548000,585000,585000,585000,585000,0
|
|
20240703,171600,835548000,585000,585000,585000,585000,0
|
|
20240703,171500,835548000,585000,585000,585000,585000,0
|
|
20240703,171400,835548000,585000,585000,585000,585000,0
|
|
20240703,171300,835548000,585000,585000,585000,585000,0
|
|
20240703,171200,835548000,585000,585000,585000,585000,7
|
|
20240703,171100,835548000,585000,585000,585000,585000,0
|
|
20240703,171000,835548000,585000,585000,585000,585000,0
|
|
20240703,170900,835548000,585000,585000,585000,585000,0
|
|
20240703,170800,835548000,585000,585000,585000,585000,0
|
|
20240703,170700,835548000,585000,585000,585000,585000,0
|
|
20240703,170600,835548000,585000,585000,585000,585000,0
|
|
20240703,170500,835548000,585000,585000,585000,585000,0
|
|
20240703,170400,835548000,585000,585000,585000,585000,0
|
|
20240703,170300,835548000,585000,585000,585000,585000,0
|
|
20240703,170200,835548000,585000,585000,585000,585000,0
|
|
20240703,170100,835548000,585000,585000,585000,585000,0
|
|
20240703,170000,835548000,585000,585000,585000,585000,0
|
|
20240703,165900,835548000,585000,585000,585000,585000,0
|
|
20240703,165800,835548000,585000,585000,585000,585000,0
|
|
20240703,165700,835548000,585000,585000,585000,585000,0
|
|
20240703,165600,835548000,585000,585000,585000,585000,0
|
|
20240703,165500,835548000,585000,585000,585000,585000,0
|
|
20240703,165400,835548000,585000,585000,585000,585000,0
|
|
20240703,165300,835548000,585000,585000,585000,585000,0
|
|
20240703,165200,835548000,585000,585000,585000,585000,0
|
|
20240703,165100,835548000,585000,585000,585000,585000,0
|
|
20240703,165000,835548000,585000,585000,585000,585000,0
|
|
20240703,164900,835548000,585000,585000,585000,585000,0
|
|
20240703,164800,835548000,585000,585000,585000,585000,0
|
|
20240703,164700,835548000,585000,585000,585000,585000,0
|
|
20240703,164600,835548000,585000,585000,585000,585000,0
|
|
20240703,164500,835548000,585000,585000,585000,585000,0
|
|
20240703,164400,835548000,585000,585000,585000,585000,0
|
|
20240703,164300,835548000,585000,585000,585000,585000,0
|
|
20240703,164200,835548000,585000,585000,585000,585000,7
|
|
20240703,164100,835548000,585000,585000,585000,585000,0
|
|
20240703,164000,835548000,585000,585000,585000,585000,0
|
|
20240703,163900,835548000,585000,585000,585000,585000,0
|
|
20240703,163800,835548000,585000,585000,585000,585000,0
|
|
20240703,163700,835548000,585000,585000,585000,585000,0
|
|
20240703,163600,835548000,585000,585000,585000,585000,0
|
|
20240703,163500,835548000,585000,585000,585000,585000,0
|
|
20240703,163400,835548000,585000,585000,585000,585000,0
|
|
20240703,163300,835548000,585000,585000,585000,585000,0
|
|
20240703,163200,835548000,585000,585000,585000,585000,0
|
|
20240703,163100,835548000,585000,585000,585000,585000,0
|
|
20240703,163000,835548000,585000,585000,585000,585000,0
|
|
20240703,162900,835548000,585000,585000,585000,585000,0
|
|
20240703,162800,835548000,585000,585000,585000,585000,0
|
|
20240703,162700,835548000,585000,585000,585000,585000,0
|
|
20240703,162600,835548000,585000,585000,585000,585000,0
|
|
20240703,162500,835548000,585000,585000,585000,585000,0
|
|
20240703,162400,835548000,585000,585000,585000,585000,0
|
|
20240703,162300,835548000,585000,585000,585000,585000,0
|
|
20240703,162200,835548000,585000,585000,585000,585000,0
|
|
20240703,162100,835548000,585000,585000,585000,585000,0
|
|
20240703,162000,835548000,585000,585000,585000,585000,0
|
|
20240703,161900,835548000,585000,585000,585000,585000,0
|
|
20240703,161800,835548000,585000,585000,585000,585000,0
|
|
20240703,161700,835548000,585000,585000,585000,585000,0
|
|
20240703,161600,835548000,585000,585000,585000,585000,0
|
|
20240703,161500,835548000,585000,585000,585000,585000,0
|
|
20240703,161400,835548000,585000,585000,585000,585000,0
|
|
20240703,161300,835548000,585000,585000,585000,585000,0
|
|
20240703,161200,835548000,585000,585000,585000,585000,7
|
|
20240703,161100,835548000,585000,585000,585000,585000,0
|
|
20240703,161000,835548000,585000,585000,585000,585000,0
|
|
20240703,160900,835548000,585000,585000,585000,585000,0
|
|
20240703,160800,835548000,585000,585000,585000,585000,0
|
|
20240703,160700,835548000,585000,585000,585000,585000,0
|
|
20240703,160600,835548000,585000,585000,585000,585000,0
|
|
20240703,160500,835548000,585000,585000,585000,585000,0
|
|
20240703,160400,835548000,585000,585000,585000,585000,0
|
|
20240703,160300,835548000,585000,585000,585000,585000,0
|
|
20240703,160200,835548000,585000,585000,585000,585000,0
|
|
20240703,160100,835548000,585000,585000,585000,585000,0
|
|
20240703,160000,835548000,585000,585000,585000,585000,0
|
|
20240703,155900,835548000,585000,585000,585000,585000,0
|
|
20240703,155800,835548000,585000,585000,585000,585000,0
|
|
20240703,155700,835548000,585000,585000,585000,585000,0
|
|
20240703,155600,835548000,585000,585000,585000,585000,0
|
|
20240703,155500,835548000,585000,585000,585000,585000,0
|
|
20240703,155400,835548000,585000,585000,585000,585000,0
|
|
20240703,155300,835548000,585000,585000,585000,585000,0
|
|
20240703,155200,835548000,585000,585000,585000,585000,0
|
|
20240703,155100,835548000,585000,585000,585000,585000,0
|
|
20240703,155000,835548000,585000,585000,585000,585000,0
|
|
20240703,154900,835548000,585000,585000,585000,585000,0
|
|
20240703,154800,835548000,585000,585000,585000,585000,0
|
|
20240703,154700,835548000,585000,585000,585000,585000,0
|
|
20240703,154600,835548000,585000,585000,585000,585000,0
|
|
20240703,154500,835548000,585000,585000,585000,585000,0
|
|
20240703,154400,835548000,585000,585000,585000,585000,0
|
|
20240703,154300,835548000,585000,585000,585000,585000,0
|
|
20240703,154200,835548000,585000,585000,585000,585000,7
|
|
20240703,154100,835548000,585000,585000,585000,585000,0
|
|
20240703,154000,835548000,585000,585000,585000,585000,0
|
|
20240703,153900,835548000,585000,585000,585000,585000,0
|
|
20240703,153800,835548000,585000,585000,585000,585000,0
|
|
20240703,153700,835548000,585000,585000,585000,585000,0
|
|
20240703,153600,835548000,585000,585000,585000,585000,0
|
|
20240703,153500,835548000,585000,585000,585000,585000,0
|
|
20240703,153400,835548000,585000,585000,585000,585000,0
|
|
20240703,153300,835548000,585000,585000,585000,585000,0
|
|
20240703,153200,835548000,585000,585000,585000,585000,0
|
|
20240703,153100,835548000,585000,585000,585000,585000,0
|
|
20240703,153000,835548000,585000,585000,585000,585000,7
|
|
20240703,152900,831453000,585000,585000,585000,585000,0
|
|
20240703,152800,831453000,585000,585000,585000,585000,0
|
|
20240703,152700,831453000,585000,585000,585000,585000,0
|
|
20240703,152600,831453000,585000,585000,585000,585000,0
|
|
20240703,152500,831453000,585000,585000,585000,585000,0
|
|
20240703,152400,831453000,585000,585000,585000,585000,0
|
|
20240703,152300,831453000,585000,585000,585000,585000,0
|
|
20240703,152200,831453000,585000,585000,585000,585000,0
|
|
20240703,152100,831453000,585000,585000,585000,585000,0
|
|
20240703,152000,831453000,585000,585000,585000,585000,0
|
|
20240703,151900,831453000,585000,585000,585000,584000,4
|
|
20240703,151800,829114000,584000,584000,584000,584000,1
|
|
20240703,151700,828530000,586000,586000,586000,586000,1
|
|
20240703,151600,827944000,586000,585000,586000,585000,23
|
|
20240703,151500,814486000,584000,585000,585000,584000,7
|
|
20240703,151400,810396000,585000,584000,585000,584000,9
|
|
20240703,151300,805134000,584000,584000,584000,584000,3
|
|
20240703,151200,803382000,584000,584000,584000,584000,5
|
|
20240703,151100,800462000,584000,584000,584000,584000,2
|
|
20240703,151000,799294000,584000,584000,584000,584000,1
|
|
20240703,150900,798710000,584000,584000,584000,584000,2
|
|
20240703,150800,797542000,584000,584000,584000,584000,6
|
|
20240703,150700,794038000,584000,584000,584000,584000,0
|
|
20240703,150600,794038000,584000,584000,584000,584000,5
|
|
20240703,150500,791118000,584000,584000,584000,584000,0
|
|
20240703,150400,791118000,584000,584000,584000,584000,0
|
|
20240703,150300,791118000,584000,584000,584000,584000,0
|
|
20240703,150200,791118000,584000,584000,584000,584000,5
|
|
20240703,150100,788198000,584000,584000,584000,584000,0
|
|
20240703,150000,788198000,584000,584000,584000,584000,0
|
|
20240703,145900,788198000,584000,584000,584000,584000,0
|
|
20240703,145800,788198000,584000,583000,584000,583000,3
|
|
20240703,145700,786448000,583000,583000,583000,583000,0
|
|
20240703,145600,786448000,583000,583000,583000,583000,0
|
|
20240703,145500,786448000,583000,583000,583000,583000,0
|
|
20240703,145400,786448000,583000,583000,583000,583000,2
|
|
20240703,145300,785282000,584000,584000,584000,584000,0
|
|
20240703,145200,785282000,584000,584000,584000,584000,0
|
|
20240703,145100,785282000,584000,584000,584000,584000,0
|
|
20240703,145000,785282000,584000,584000,584000,584000,0
|
|
20240703,144900,785282000,584000,584000,584000,584000,0
|
|
20240703,144800,785282000,584000,584000,584000,584000,0
|
|
20240703,144700,785282000,584000,584000,584000,584000,0
|
|
20240703,144600,785282000,584000,584000,584000,584000,0
|
|
20240703,144500,785282000,584000,584000,584000,584000,0
|
|
20240703,144400,785282000,584000,584000,584000,584000,2
|
|
20240703,144300,784114000,584000,584000,584000,584000,0
|
|
20240703,144200,784114000,584000,584000,584000,584000,0
|
|
20240703,144100,784114000,584000,584000,584000,584000,0
|
|
20240703,144000,784114000,584000,584000,584000,584000,0
|
|
20240703,143900,784114000,584000,584000,584000,584000,0
|
|
20240703,143800,784114000,584000,584000,584000,584000,0
|
|
20240703,143700,784114000,584000,584000,584000,584000,0
|
|
20240703,143600,784114000,584000,584000,584000,584000,0
|
|
20240703,143500,784114000,584000,583000,584000,583000,6
|
|
20240703,143400,780615000,583000,583000,583000,583000,0
|
|
20240703,143300,780615000,583000,583000,583000,583000,0
|
|
20240703,143200,780615000,583000,583000,583000,583000,3
|
|
20240703,143100,778866000,584000,583000,584000,583000,7
|
|
20240703,143000,774784000,583000,583000,583000,583000,9
|
|
20240703,142900,769537000,582000,582000,582000,582000,0
|
|
20240703,142800,769537000,582000,582000,582000,582000,0
|
|
20240703,142700,769537000,582000,582000,582000,582000,0
|
|
20240703,142600,769537000,582000,582000,582000,582000,0
|
|
20240703,142500,769537000,582000,582000,582000,582000,0
|
|
20240703,142400,769537000,582000,582000,582000,582000,0
|
|
20240703,142300,769537000,582000,583000,583000,582000,6
|
|
20240703,142200,766042000,582000,582000,582000,582000,0
|
|
20240703,142100,766042000,582000,582000,582000,582000,0
|
|
20240703,142000,766042000,582000,582000,582000,582000,0
|
|
20240703,141900,766042000,582000,583000,583000,582000,2
|
|
20240703,141800,764877000,583000,583000,583000,583000,3
|
|
20240703,141700,763128000,583000,583000,583000,583000,0
|
|
20240703,141600,763128000,583000,583000,583000,583000,0
|
|
20240703,141500,763128000,583000,583000,583000,583000,0
|
|
20240703,141400,763128000,583000,583000,583000,583000,0
|
|
20240703,141300,763128000,583000,583000,583000,583000,0
|
|
20240703,141200,763128000,583000,583000,583000,583000,0
|
|
20240703,141100,763128000,583000,583000,583000,583000,0
|
|
20240703,141000,763128000,583000,583000,583000,583000,0
|
|
20240703,140900,763128000,583000,583000,583000,583000,0
|
|
20240703,140800,763128000,583000,583000,583000,583000,0
|
|
20240703,140700,763128000,583000,583000,583000,583000,0
|
|
20240703,140600,763128000,583000,583000,583000,583000,0
|
|
20240703,140500,763128000,583000,583000,583000,583000,0
|
|
20240703,140400,763128000,583000,583000,583000,583000,0
|
|
20240703,140300,763128000,583000,583000,583000,583000,2
|
|
20240703,140200,761962000,582000,582000,582000,582000,0
|
|
20240703,140100,761962000,582000,582000,582000,582000,0
|
|
20240703,140000,761962000,582000,582000,582000,582000,0
|
|
20240703,135900,761962000,582000,582000,582000,582000,0
|
|
20240703,135800,761962000,582000,582000,582000,582000,0
|
|
20240703,135700,761962000,582000,582000,582000,582000,0
|
|
20240703,135600,761962000,582000,583000,583000,582000,19
|
|
20240703,135500,750902000,583000,583000,583000,583000,4
|
|
20240703,135400,748570000,583000,583000,583000,583000,1
|
|
20240703,135300,747987000,583000,583000,583000,583000,0
|
|
20240703,135200,747987000,583000,583000,583000,583000,0
|
|
20240703,135100,747987000,583000,583000,583000,583000,0
|
|
20240703,135000,747987000,583000,583000,583000,583000,15
|
|
20240703,134900,739242000,584000,584000,584000,584000,0
|
|
20240703,134800,739242000,584000,584000,584000,584000,0
|
|
20240703,134700,739242000,584000,584000,584000,584000,0
|
|
20240703,134600,739242000,584000,584000,584000,584000,0
|
|
20240703,134500,739242000,584000,584000,584000,584000,0
|
|
20240703,134400,739242000,584000,584000,584000,584000,0
|
|
20240703,134300,739242000,584000,584000,584000,584000,1
|
|
20240703,134200,738658000,584000,584000,584000,584000,2
|
|
20240703,134100,737490000,585000,585000,585000,585000,1
|
|
20240703,134000,736905000,584000,584000,584000,584000,3
|
|
20240703,133900,735153000,584000,584000,584000,584000,10
|
|
20240703,133800,729313000,584000,584000,584000,584000,0
|
|
20240703,133700,729313000,584000,584000,584000,584000,0
|
|
20240703,133600,729313000,584000,584000,584000,584000,2
|
|
20240703,133500,728145000,584000,584000,584000,584000,0
|
|
20240703,133400,728145000,584000,584000,584000,584000,0
|
|
20240703,133300,728145000,584000,584000,584000,584000,0
|
|
20240703,133200,728145000,584000,584000,584000,584000,0
|
|
20240703,133100,728145000,584000,584000,584000,584000,1
|
|
20240703,133000,727561000,584000,584000,584000,584000,0
|
|
20240703,132900,727561000,584000,584000,584000,584000,0
|
|
20240703,132800,727561000,584000,584000,584000,584000,1
|
|
20240703,132700,726977000,585000,585000,585000,585000,0
|
|
20240703,132600,726977000,585000,585000,585000,585000,0
|
|
20240703,132500,726977000,585000,585000,585000,585000,1
|
|
20240703,132400,726392000,584000,584000,584000,584000,0
|
|
20240703,132300,726392000,584000,584000,584000,584000,0
|
|
20240703,132200,726392000,584000,584000,584000,584000,0
|
|
20240703,132100,726392000,584000,584000,584000,584000,3
|
|
20240703,132000,724640000,584000,584000,584000,584000,0
|
|
20240703,131900,724640000,584000,584000,584000,584000,0
|
|
20240703,131800,724640000,584000,584000,584000,584000,0
|
|
20240703,131700,724640000,584000,584000,584000,584000,1
|
|
20240703,131600,724056000,584000,584000,584000,584000,0
|
|
20240703,131500,724056000,584000,584000,584000,584000,0
|
|
20240703,131400,724056000,584000,584000,584000,584000,15
|
|
20240703,131300,715296000,585000,585000,585000,585000,0
|
|
20240703,131200,715296000,585000,585000,585000,585000,0
|
|
20240703,131100,715296000,585000,585000,585000,585000,0
|
|
20240703,131000,715296000,585000,585000,585000,585000,0
|
|
20240703,130900,715296000,585000,585000,585000,585000,2
|
|
20240703,130800,714126000,584000,584000,584000,584000,2
|
|
20240703,130700,712958000,584000,584000,584000,584000,0
|
|
20240703,130600,712958000,584000,584000,584000,584000,0
|
|
20240703,130500,712958000,584000,584000,584000,584000,0
|
|
20240703,130400,712958000,584000,584000,584000,584000,6
|
|
20240703,130300,709454000,585000,585000,585000,585000,2
|
|
20240703,130200,708284000,584000,584000,584000,584000,0
|
|
20240703,130100,708284000,584000,584000,584000,584000,0
|
|
20240703,130000,708284000,584000,584000,584000,584000,0
|
|
20240703,125900,708284000,584000,584000,584000,584000,0
|
|
20240703,125800,708284000,584000,584000,584000,584000,0
|
|
20240703,125700,708284000,584000,584000,584000,584000,0
|
|
20240703,125600,708284000,584000,584000,584000,584000,0
|
|
20240703,125500,708284000,584000,584000,584000,584000,0
|
|
20240703,125400,708284000,584000,584000,584000,584000,0
|
|
20240703,125300,708284000,584000,584000,584000,584000,0
|
|
20240703,125200,708284000,584000,584000,584000,584000,0
|
|
20240703,125100,708284000,584000,584000,584000,584000,0
|
|
20240703,125000,708284000,584000,584000,584000,584000,0
|
|
20240703,124900,708284000,584000,584000,584000,584000,0
|
|
20240703,124800,708284000,584000,584000,584000,584000,1
|
|
20240703,124700,707700000,584000,584000,584000,584000,0
|
|
20240703,124600,707700000,584000,584000,584000,584000,8
|
|
20240703,124500,703028000,584000,584000,584000,584000,2
|
|
20240703,124400,701860000,584000,584000,584000,584000,1
|
|
20240703,124300,701276000,584000,584000,584000,584000,0
|
|
20240703,124200,701276000,584000,584000,584000,584000,1
|
|
20240703,124100,700692000,584000,584000,584000,584000,1
|
|
20240703,124000,700108000,584000,584000,584000,584000,0
|
|
20240703,123900,700108000,584000,584000,584000,584000,0
|
|
20240703,123800,700108000,584000,583000,584000,583000,7
|
|
20240703,123700,696025000,584000,584000,584000,584000,0
|
|
20240703,123600,696025000,584000,584000,584000,584000,5
|
|
20240703,123500,693105000,585000,585000,585000,585000,0
|
|
20240703,123400,693105000,585000,585000,585000,585000,1
|
|
20240703,123300,692520000,585000,585000,585000,585000,0
|
|
20240703,123200,692520000,585000,584000,585000,584000,15
|
|
20240703,123100,683758000,585000,585000,585000,585000,1
|
|
20240703,123000,683173000,586000,586000,586000,586000,0
|
|
20240703,122900,683173000,586000,586000,586000,586000,0
|
|
20240703,122800,683173000,586000,586000,586000,586000,0
|
|
20240703,122700,683173000,586000,586000,586000,586000,0
|
|
20240703,122600,683173000,586000,586000,586000,586000,0
|
|
20240703,122500,683173000,586000,586000,586000,586000,0
|
|
20240703,122400,683173000,586000,586000,586000,586000,0
|
|
20240703,122300,683173000,586000,586000,586000,586000,0
|
|
20240703,122200,683173000,586000,586000,586000,586000,0
|
|
20240703,122100,683173000,586000,586000,586000,586000,0
|
|
20240703,122000,683173000,586000,585000,586000,585000,8
|
|
20240703,121900,678492000,585000,585000,585000,585000,0
|
|
20240703,121800,678492000,585000,585000,585000,585000,13
|
|
20240703,121700,670887000,586000,586000,586000,586000,0
|
|
20240703,121600,670887000,586000,586000,586000,586000,0
|
|
20240703,121500,670887000,586000,586000,586000,586000,1
|
|
20240703,121400,670301000,586000,586000,586000,586000,0
|
|
20240703,121300,670301000,586000,586000,586000,586000,0
|
|
20240703,121200,670301000,586000,586000,586000,586000,0
|
|
20240703,121100,670301000,586000,586000,586000,586000,0
|
|
20240703,121000,670301000,586000,586000,586000,586000,62
|
|
20240703,120900,633969000,586000,586000,586000,586000,0
|
|
20240703,120800,633969000,586000,586000,586000,586000,0
|
|
20240703,120700,633969000,586000,586000,586000,586000,0
|
|
20240703,120600,633969000,586000,586000,586000,586000,0
|
|
20240703,120500,633969000,586000,586000,586000,586000,0
|
|
20240703,120400,633969000,586000,586000,586000,586000,0
|
|
20240703,120300,633969000,586000,586000,586000,586000,0
|
|
20240703,120200,633969000,586000,586000,586000,586000,0
|
|
20240703,120100,633969000,586000,586000,586000,586000,0
|
|
20240703,120000,633969000,586000,586000,586000,586000,0
|
|
20240703,115900,633969000,586000,586000,586000,586000,0
|
|
20240703,115800,633969000,586000,586000,586000,586000,0
|
|
20240703,115700,633969000,586000,585000,586000,585000,21
|
|
20240703,115600,621683000,585000,584000,585000,584000,25
|
|
20240703,115500,607071000,584000,582000,584000,582000,54
|
|
20240703,115400,575594000,581000,581000,581000,581000,0
|
|
20240703,115300,575594000,581000,581000,581000,581000,1
|
|
20240703,115200,575013000,582000,582000,582000,582000,0
|
|
20240703,115100,575013000,582000,582000,582000,582000,0
|
|
20240703,115000,575013000,582000,582000,582000,582000,1
|
|
20240703,114900,574431000,582000,583000,583000,582000,15
|
|
20240703,114800,565699000,583000,583000,583000,583000,0
|
|
20240703,114700,565699000,583000,583000,583000,583000,0
|
|
20240703,114600,565699000,583000,583000,583000,583000,0
|
|
20240703,114500,565699000,583000,583000,583000,583000,0
|
|
20240703,114400,565699000,583000,583000,583000,583000,7
|
|
20240703,114300,561618000,581000,581000,581000,581000,0
|
|
20240703,114200,561618000,581000,581000,581000,581000,0
|
|
20240703,114100,561618000,581000,581000,581000,581000,0
|
|
20240703,114000,561618000,581000,581000,581000,581000,0
|
|
20240703,113900,561618000,581000,581000,581000,581000,0
|
|
20240703,113800,561618000,581000,581000,581000,581000,0
|
|
20240703,113700,561618000,581000,581000,581000,581000,0
|
|
20240703,113600,561618000,581000,581000,581000,581000,1
|
|
20240703,113500,561037000,581000,581000,581000,581000,0
|
|
20240703,113400,561037000,581000,581000,581000,581000,0
|
|
20240703,113300,561037000,581000,581000,581000,581000,0
|
|
20240703,113200,561037000,581000,583000,583000,581000,7
|
|
20240703,113100,556968000,583000,583000,583000,583000,5
|
|
20240703,113000,554053000,583000,583000,583000,583000,1
|
|
20240703,112900,553470000,581000,581000,581000,581000,0
|
|
20240703,112800,553470000,581000,581000,581000,581000,0
|
|
20240703,112700,553470000,581000,581000,581000,581000,0
|
|
20240703,112600,553470000,581000,581000,581000,581000,0
|
|
20240703,112500,553470000,581000,581000,581000,581000,0
|
|
20240703,112400,553470000,581000,581000,581000,581000,0
|
|
20240703,112300,553470000,581000,581000,581000,581000,0
|
|
20240703,112200,553470000,581000,581000,581000,581000,0
|
|
20240703,112100,553470000,581000,581000,581000,581000,0
|
|
20240703,112000,553470000,581000,581000,581000,581000,0
|
|
20240703,111900,553470000,581000,581000,581000,581000,0
|
|
20240703,111800,553470000,581000,581000,581000,581000,0
|
|
20240703,111700,553470000,581000,581000,581000,581000,0
|
|
20240703,111600,553470000,581000,581000,581000,581000,0
|
|
20240703,111500,553470000,581000,581000,581000,581000,0
|
|
20240703,111400,553470000,581000,581000,581000,581000,0
|
|
20240703,111300,553470000,581000,581000,581000,581000,0
|
|
20240703,111200,553470000,581000,581000,581000,581000,0
|
|
20240703,111100,553470000,581000,581000,581000,581000,0
|
|
20240703,111000,553470000,581000,581000,581000,581000,0
|
|
20240703,110900,553470000,581000,581000,581000,581000,0
|
|
20240703,110800,553470000,581000,582000,582000,581000,21
|
|
20240703,110700,541259000,582000,582000,582000,582000,0
|
|
20240703,110600,541259000,582000,582000,582000,582000,13
|
|
20240703,110500,533693000,582000,581000,582000,581000,9
|
|
20240703,110400,528463000,580000,580000,580000,580000,0
|
|
20240703,110300,528463000,580000,579000,580000,579000,41
|
|
20240703,110200,504723000,579000,579000,579000,579000,1
|
|
20240703,110100,504144000,579000,579000,579000,579000,2
|
|
20240703,110000,502986000,579000,580000,580000,579000,15
|
|
20240703,105900,494300000,580000,580000,580000,580000,1
|
|
20240703,105800,493720000,580000,580000,580000,580000,8
|
|
20240703,105700,489080000,579000,579000,579000,579000,6
|
|
20240703,105600,485606000,579000,579000,579000,579000,14
|
|
20240703,105500,477500000,579000,579000,579000,579000,0
|
|
20240703,105400,477500000,579000,580000,580000,579000,6
|
|
20240703,105300,474024000,580000,580000,580000,580000,13
|
|
20240703,105200,466484000,580000,580000,580000,580000,1
|
|
20240703,105100,465904000,580000,580000,580000,580000,2
|
|
20240703,105000,464744000,578000,580000,580000,578000,26
|
|
20240703,104900,449698000,580000,580000,580000,580000,1
|
|
20240703,104800,449118000,580000,580000,580000,580000,1
|
|
20240703,104700,448538000,580000,580000,580000,580000,2
|
|
20240703,104600,447378000,580000,580000,580000,580000,1
|
|
20240703,104500,446798000,580000,580000,580000,580000,2
|
|
20240703,104400,445638000,580000,580000,580000,580000,1
|
|
20240703,104300,445058000,579000,579000,579000,579000,0
|
|
20240703,104200,445058000,579000,579000,579000,579000,0
|
|
20240703,104100,445058000,579000,580000,580000,579000,5
|
|
20240703,104000,442161000,580000,580000,580000,580000,1
|
|
20240703,103900,441581000,580000,580000,580000,580000,1
|
|
20240703,103800,441001000,580000,580000,580000,580000,3
|
|
20240703,103700,439261000,580000,580000,580000,580000,1
|
|
20240703,103600,438681000,579000,579000,579000,579000,0
|
|
20240703,103500,438681000,579000,579000,579000,579000,0
|
|
20240703,103400,438681000,579000,579000,579000,579000,1
|
|
20240703,103300,438102000,579000,579000,579000,579000,0
|
|
20240703,103200,438102000,579000,579000,579000,579000,8
|
|
20240703,103100,433470000,579000,580000,580000,579000,18
|
|
20240703,103000,423047000,580000,580000,580000,580000,1
|
|
20240703,102900,422467000,580000,580000,580000,580000,1
|
|
20240703,102800,421887000,580000,580000,580000,580000,2
|
|
20240703,102700,420727000,580000,580000,580000,580000,8
|
|
20240703,102600,416087000,580000,580000,580000,580000,0
|
|
20240703,102500,416087000,580000,580000,580000,580000,0
|
|
20240703,102400,416087000,580000,580000,580000,580000,10
|
|
20240703,102300,410287000,579000,579000,579000,579000,0
|
|
20240703,102200,410287000,579000,579000,579000,579000,20
|
|
20240703,102100,398707000,580000,580000,580000,580000,2
|
|
20240703,102000,397547000,580000,580000,580000,580000,6
|
|
20240703,101900,394067000,580000,580000,580000,580000,0
|
|
20240703,101800,394067000,580000,580000,580000,580000,2
|
|
20240703,101700,392907000,580000,580000,580000,580000,1
|
|
20240703,101600,392327000,580000,580000,580000,580000,1
|
|
20240703,101500,391747000,580000,580000,581000,580000,65
|
|
20240703,101400,354046000,581000,581000,581000,581000,0
|
|
20240703,101300,354046000,581000,581000,581000,581000,0
|
|
20240703,101200,354046000,581000,581000,581000,581000,0
|
|
20240703,101100,354046000,581000,581000,581000,581000,2
|
|
20240703,101000,352884000,581000,581000,581000,581000,0
|
|
20240703,100900,352884000,581000,581000,581000,581000,5
|
|
20240703,100800,349979000,582000,582000,582000,582000,0
|
|
20240703,100700,349979000,582000,582000,582000,582000,1
|
|
20240703,100600,349397000,582000,582000,582000,582000,0
|
|
20240703,100500,349397000,582000,582000,582000,582000,0
|
|
20240703,100400,349397000,582000,582000,582000,582000,1
|
|
20240703,100300,348815000,582000,582000,582000,582000,0
|
|
20240703,100200,348815000,582000,582000,582000,582000,0
|
|
20240703,100100,348815000,582000,582000,582000,582000,1
|
|
20240703,100000,348233000,582000,581000,582000,581000,2
|
|
20240703,095900,347070000,582000,582000,582000,582000,0
|
|
20240703,095800,347070000,582000,582000,582000,582000,2
|
|
20240703,095700,345906000,582000,582000,582000,582000,0
|
|
20240703,095600,345906000,582000,582000,582000,582000,0
|
|
20240703,095500,345906000,582000,582000,582000,582000,0
|
|
20240703,095400,345906000,582000,582000,582000,582000,0
|
|
20240703,095300,345906000,582000,582000,582000,582000,2
|
|
20240703,095200,344742000,582000,580000,582000,580000,35
|
|
20240703,095100,324432000,580000,580000,580000,580000,3
|
|
20240703,095000,322692000,580000,580000,580000,580000,1
|
|
20240703,094900,322112000,580000,580000,580000,580000,0
|
|
20240703,094800,322112000,580000,580000,580000,580000,6
|
|
20240703,094700,318632000,580000,580000,580000,579000,15
|
|
20240703,094600,309944000,580000,580000,580000,580000,2
|
|
20240703,094500,308784000,581000,580000,581000,580000,16
|
|
20240703,094400,299501000,581000,581000,581000,581000,0
|
|
20240703,094300,299501000,581000,581000,581000,581000,0
|
|
20240703,094200,299501000,581000,581000,581000,581000,0
|
|
20240703,094100,299501000,581000,581000,581000,581000,2
|
|
20240703,094000,298339000,580000,582000,582000,580000,129
|
|
20240703,093900,223321000,582000,582000,582000,582000,0
|
|
20240703,093800,223321000,582000,582000,582000,582000,0
|
|
20240703,093700,223321000,582000,582000,582000,582000,0
|
|
20240703,093600,223321000,582000,582000,582000,582000,1
|
|
20240703,093500,222739000,582000,582000,582000,582000,0
|
|
20240703,093400,222739000,582000,582000,582000,582000,0
|
|
20240703,093300,222739000,582000,582000,582000,582000,0
|
|
20240703,093200,222739000,582000,582000,582000,582000,0
|
|
20240703,093100,222739000,582000,582000,582000,582000,0
|
|
20240703,093000,222739000,582000,582000,582000,582000,0
|
|
20240703,092900,222739000,582000,582000,582000,582000,0
|
|
20240703,092800,222739000,582000,582000,582000,582000,0
|
|
20240703,092700,222739000,582000,582000,582000,582000,1
|
|
20240703,092600,222157000,582000,582000,582000,582000,3
|
|
20240703,092500,220411000,582000,582000,582000,582000,0
|
|
20240703,092400,220411000,582000,582000,582000,582000,5
|
|
20240703,092300,217501000,585000,585000,585000,585000,0
|
|
20240703,092200,217501000,585000,585000,585000,585000,0
|
|
20240703,092100,217501000,585000,585000,585000,585000,0
|
|
20240703,092000,217501000,585000,585000,585000,585000,0
|
|
20240703,091900,217501000,585000,585000,585000,585000,0
|
|
20240703,091800,217501000,585000,582000,585000,582000,2
|
|
20240703,091700,216334000,585000,585000,585000,585000,0
|
|
20240703,091600,216334000,585000,585000,585000,585000,0
|
|
20240703,091500,216334000,585000,584000,585000,584000,4
|
|
20240703,091400,213997000,584000,584000,584000,584000,0
|
|
20240703,091300,213997000,584000,584000,584000,584000,5
|
|
20240703,091200,211077000,583000,583000,583000,583000,22
|
|
20240703,091100,198251000,586000,586000,586000,586000,0
|
|
20240703,091000,198251000,586000,581000,586000,581000,7
|
|
20240703,090900,194174000,581000,581000,581000,581000,19
|
|
20240703,090800,183135000,581000,583000,583000,580000,45
|
|
20240703,090700,156962000,585000,585000,585000,585000,2
|
|
20240703,090600,155792000,582000,583000,587000,582000,24
|
|
20240703,090500,141749000,583000,580000,583000,580000,17
|
|
20240703,090400,131880000,579000,579000,579000,579000,6
|
|
20240703,090300,128406000,579000,579000,579000,579000,1
|
|
20240703,090200,127827000,580000,576000,580000,576000,69
|
|
20240703,090100,87892000,574000,581000,581000,573000,120
|
|
20240703,090000,18659000,583000,584000,584000,583000,32
|