585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184200,711375000,586000,586000,586000,586000,24
|
|
20240704,184100,711375000,586000,586000,586000,586000,0
|
|
20240704,184000,711375000,586000,586000,586000,586000,0
|
|
20240704,183900,711375000,586000,586000,586000,586000,0
|
|
20240704,183800,711375000,586000,586000,586000,586000,0
|
|
20240704,183700,711375000,586000,586000,586000,586000,0
|
|
20240704,183600,711375000,586000,586000,586000,586000,0
|
|
20240704,183500,711375000,586000,586000,586000,586000,0
|
|
20240704,183400,711375000,586000,586000,586000,586000,0
|
|
20240704,183300,711375000,586000,586000,586000,586000,0
|
|
20240704,183200,711375000,586000,586000,586000,586000,0
|
|
20240704,183100,711375000,586000,586000,586000,586000,0
|
|
20240704,183000,711375000,586000,586000,586000,586000,0
|
|
20240704,182900,711375000,586000,586000,586000,586000,0
|
|
20240704,182800,711375000,586000,586000,586000,586000,0
|
|
20240704,182700,711375000,586000,586000,586000,586000,0
|
|
20240704,182600,711375000,586000,586000,586000,586000,0
|
|
20240704,182500,711375000,586000,586000,586000,586000,0
|
|
20240704,182400,711375000,586000,586000,586000,586000,0
|
|
20240704,182300,711375000,586000,586000,586000,586000,0
|
|
20240704,182200,711375000,586000,586000,586000,586000,0
|
|
20240704,182100,711375000,586000,586000,586000,586000,0
|
|
20240704,182000,711375000,586000,586000,586000,586000,0
|
|
20240704,181900,711375000,586000,586000,586000,586000,0
|
|
20240704,181800,711375000,586000,586000,586000,586000,0
|
|
20240704,181700,711375000,586000,586000,586000,586000,0
|
|
20240704,181600,711375000,586000,586000,586000,586000,0
|
|
20240704,181500,711375000,586000,586000,586000,586000,0
|
|
20240704,181400,711375000,586000,586000,586000,586000,0
|
|
20240704,181300,711375000,586000,586000,586000,586000,0
|
|
20240704,181200,711375000,586000,586000,586000,586000,24
|
|
20240704,181100,711375000,586000,586000,586000,586000,0
|
|
20240704,181000,711375000,586000,586000,586000,586000,0
|
|
20240704,180900,711375000,586000,586000,586000,586000,0
|
|
20240704,180800,711375000,586000,586000,586000,586000,0
|
|
20240704,180700,711375000,586000,586000,586000,586000,0
|
|
20240704,180600,711375000,586000,586000,586000,586000,0
|
|
20240704,180500,711375000,586000,586000,586000,586000,0
|
|
20240704,180400,711375000,586000,586000,586000,586000,0
|
|
20240704,180300,711375000,586000,586000,586000,586000,0
|
|
20240704,180200,711375000,586000,586000,586000,586000,0
|
|
20240704,180100,711375000,586000,586000,586000,586000,0
|
|
20240704,180000,711375000,586000,586000,586000,586000,0
|
|
20240704,175900,711375000,586000,586000,586000,586000,0
|
|
20240704,175800,711375000,586000,586000,586000,586000,0
|
|
20240704,175700,711375000,586000,586000,586000,586000,0
|
|
20240704,175600,711375000,586000,586000,586000,586000,0
|
|
20240704,175500,711375000,586000,586000,586000,586000,0
|
|
20240704,175400,711375000,586000,586000,586000,586000,0
|
|
20240704,175300,711375000,586000,586000,586000,586000,0
|
|
20240704,175200,711375000,586000,586000,586000,586000,0
|
|
20240704,175100,711375000,586000,586000,586000,586000,0
|
|
20240704,175000,711375000,586000,586000,586000,586000,0
|
|
20240704,174900,711375000,586000,586000,586000,586000,0
|
|
20240704,174800,711375000,586000,586000,586000,586000,0
|
|
20240704,174700,711375000,586000,586000,586000,586000,0
|
|
20240704,174600,711375000,586000,586000,586000,586000,0
|
|
20240704,174500,711375000,586000,586000,586000,586000,0
|
|
20240704,174400,711375000,586000,586000,586000,586000,0
|
|
20240704,174300,711375000,586000,586000,586000,586000,0
|
|
20240704,174200,711375000,586000,586000,586000,586000,24
|
|
20240704,174100,711375000,586000,586000,586000,586000,0
|
|
20240704,174000,711375000,586000,586000,586000,586000,0
|
|
20240704,173900,711375000,586000,586000,586000,586000,0
|
|
20240704,173800,711375000,586000,586000,586000,586000,0
|
|
20240704,173700,711375000,586000,586000,586000,586000,0
|
|
20240704,173600,711375000,586000,586000,586000,586000,0
|
|
20240704,173500,711375000,586000,586000,586000,586000,0
|
|
20240704,173400,711375000,586000,586000,586000,586000,0
|
|
20240704,173300,711375000,586000,586000,586000,586000,0
|
|
20240704,173200,711375000,586000,586000,586000,586000,0
|
|
20240704,173100,711375000,586000,586000,586000,586000,0
|
|
20240704,173000,711375000,586000,586000,586000,586000,0
|
|
20240704,172900,711375000,586000,586000,586000,586000,0
|
|
20240704,172800,711375000,586000,586000,586000,586000,0
|
|
20240704,172700,711375000,586000,586000,586000,586000,0
|
|
20240704,172600,711375000,586000,586000,586000,586000,0
|
|
20240704,172500,711375000,586000,586000,586000,586000,0
|
|
20240704,172400,711375000,586000,586000,586000,586000,0
|
|
20240704,172300,711375000,586000,586000,586000,586000,0
|
|
20240704,172200,711375000,586000,586000,586000,586000,0
|
|
20240704,172100,711375000,586000,586000,586000,586000,0
|
|
20240704,172000,711375000,586000,586000,586000,586000,0
|
|
20240704,171900,711375000,586000,586000,586000,586000,0
|
|
20240704,171800,711375000,586000,586000,586000,586000,0
|
|
20240704,171700,711375000,586000,586000,586000,586000,0
|
|
20240704,171600,711375000,586000,586000,586000,586000,0
|
|
20240704,171500,711375000,586000,586000,586000,586000,0
|
|
20240704,171400,711375000,586000,586000,586000,586000,0
|
|
20240704,171300,711375000,586000,586000,586000,586000,0
|
|
20240704,171200,711375000,586000,586000,586000,586000,24
|
|
20240704,171100,711375000,586000,586000,586000,586000,0
|
|
20240704,171000,711375000,586000,586000,586000,586000,0
|
|
20240704,170900,711375000,586000,586000,586000,586000,0
|
|
20240704,170800,711375000,586000,586000,586000,586000,0
|
|
20240704,170700,711375000,586000,586000,586000,586000,0
|
|
20240704,170600,711375000,586000,586000,586000,586000,0
|
|
20240704,170500,711375000,586000,586000,586000,586000,0
|
|
20240704,170400,711375000,586000,586000,586000,586000,0
|
|
20240704,170300,711375000,586000,586000,586000,586000,0
|
|
20240704,170200,711375000,586000,586000,586000,586000,0
|
|
20240704,170100,711375000,586000,586000,586000,586000,0
|
|
20240704,170000,711375000,586000,586000,586000,586000,0
|
|
20240704,165900,711375000,586000,586000,586000,586000,0
|
|
20240704,165800,711375000,586000,586000,586000,586000,0
|
|
20240704,165700,711375000,586000,586000,586000,586000,0
|
|
20240704,165600,711375000,586000,586000,586000,586000,0
|
|
20240704,165500,711375000,586000,586000,586000,586000,0
|
|
20240704,165400,711375000,586000,586000,586000,586000,0
|
|
20240704,165300,711375000,586000,586000,586000,586000,0
|
|
20240704,165200,711375000,586000,586000,586000,586000,0
|
|
20240704,165100,711375000,586000,586000,586000,586000,0
|
|
20240704,165000,711375000,586000,586000,586000,586000,0
|
|
20240704,164900,711375000,586000,586000,586000,586000,0
|
|
20240704,164800,711375000,586000,586000,586000,586000,0
|
|
20240704,164700,711375000,586000,586000,586000,586000,0
|
|
20240704,164600,711375000,586000,586000,586000,586000,0
|
|
20240704,164500,711375000,586000,586000,586000,586000,0
|
|
20240704,164400,711375000,586000,586000,586000,586000,0
|
|
20240704,164300,711375000,586000,586000,586000,586000,0
|
|
20240704,164200,711375000,586000,586000,586000,586000,24
|
|
20240704,164100,711375000,586000,586000,586000,586000,0
|
|
20240704,164000,711375000,586000,586000,586000,586000,0
|
|
20240704,163900,711375000,586000,586000,586000,586000,0
|
|
20240704,163800,711375000,586000,586000,586000,586000,0
|
|
20240704,163700,711375000,586000,586000,586000,586000,0
|
|
20240704,163600,711375000,586000,586000,586000,586000,0
|
|
20240704,163500,711375000,586000,586000,586000,586000,0
|
|
20240704,163400,711375000,586000,586000,586000,586000,0
|
|
20240704,163300,711375000,586000,586000,586000,586000,0
|
|
20240704,163200,711375000,586000,586000,586000,586000,0
|
|
20240704,163100,711375000,586000,586000,586000,586000,0
|
|
20240704,163000,711375000,586000,586000,586000,586000,0
|
|
20240704,162900,711375000,586000,586000,586000,586000,0
|
|
20240704,162800,711375000,586000,586000,586000,586000,0
|
|
20240704,162700,711375000,586000,586000,586000,586000,0
|
|
20240704,162600,711375000,586000,586000,586000,586000,0
|
|
20240704,162500,711375000,586000,586000,586000,586000,0
|
|
20240704,162400,711375000,586000,586000,586000,586000,0
|
|
20240704,162300,711375000,586000,586000,586000,586000,0
|
|
20240704,162200,711375000,586000,586000,586000,586000,0
|
|
20240704,162100,711375000,586000,586000,586000,586000,0
|
|
20240704,162000,711375000,586000,586000,586000,586000,0
|
|
20240704,161900,711375000,586000,586000,586000,586000,0
|
|
20240704,161800,711375000,586000,586000,586000,586000,0
|
|
20240704,161700,711375000,586000,586000,586000,586000,0
|
|
20240704,161600,711375000,586000,586000,586000,586000,0
|
|
20240704,161500,711375000,586000,586000,586000,586000,0
|
|
20240704,161400,711375000,586000,586000,586000,586000,0
|
|
20240704,161300,711375000,586000,586000,586000,586000,0
|
|
20240704,161200,711375000,586000,586000,586000,586000,24
|
|
20240704,161100,711375000,586000,586000,586000,586000,0
|
|
20240704,161000,711375000,586000,586000,586000,586000,0
|
|
20240704,160900,711375000,586000,586000,586000,586000,0
|
|
20240704,160800,711375000,586000,586000,586000,586000,0
|
|
20240704,160700,711375000,586000,586000,586000,586000,0
|
|
20240704,160600,711375000,586000,586000,586000,586000,0
|
|
20240704,160500,711375000,586000,586000,586000,586000,0
|
|
20240704,160400,711375000,586000,586000,586000,586000,0
|
|
20240704,160300,711375000,586000,586000,586000,586000,0
|
|
20240704,160200,711375000,586000,586000,586000,586000,0
|
|
20240704,160100,711375000,586000,586000,586000,586000,0
|
|
20240704,160000,711375000,586000,586000,586000,586000,0
|
|
20240704,155900,711375000,586000,586000,586000,586000,0
|
|
20240704,155800,711375000,586000,586000,586000,586000,0
|
|
20240704,155700,711375000,586000,586000,586000,586000,0
|
|
20240704,155600,711375000,586000,586000,586000,586000,0
|
|
20240704,155500,711375000,586000,586000,586000,586000,0
|
|
20240704,155400,711375000,586000,586000,586000,586000,0
|
|
20240704,155300,711375000,586000,586000,586000,586000,0
|
|
20240704,155200,711375000,586000,586000,586000,586000,0
|
|
20240704,155100,711375000,586000,586000,586000,586000,0
|
|
20240704,155000,711375000,586000,586000,586000,586000,0
|
|
20240704,154900,711375000,586000,586000,586000,586000,0
|
|
20240704,154800,711375000,586000,586000,586000,586000,0
|
|
20240704,154700,711375000,586000,586000,586000,586000,0
|
|
20240704,154600,711375000,586000,586000,586000,586000,0
|
|
20240704,154500,711375000,586000,586000,586000,586000,0
|
|
20240704,154400,711375000,586000,586000,586000,586000,0
|
|
20240704,154300,711375000,586000,586000,586000,586000,0
|
|
20240704,154200,711375000,586000,586000,586000,586000,24
|
|
20240704,154100,711375000,586000,586000,586000,586000,0
|
|
20240704,154000,711375000,586000,586000,586000,586000,0
|
|
20240704,153900,711375000,586000,586000,586000,586000,0
|
|
20240704,153800,711375000,586000,586000,586000,586000,0
|
|
20240704,153700,711375000,586000,586000,586000,586000,0
|
|
20240704,153600,711375000,586000,586000,586000,586000,0
|
|
20240704,153500,711375000,586000,586000,586000,586000,0
|
|
20240704,153400,711375000,586000,586000,586000,586000,0
|
|
20240704,153300,711375000,586000,586000,586000,586000,0
|
|
20240704,153200,711375000,586000,586000,586000,586000,0
|
|
20240704,153100,711375000,586000,586000,586000,586000,0
|
|
20240704,153000,711375000,586000,586000,586000,586000,24
|
|
20240704,152900,697311000,586000,586000,586000,586000,0
|
|
20240704,152800,697311000,586000,586000,586000,586000,0
|
|
20240704,152700,697311000,586000,586000,586000,586000,0
|
|
20240704,152600,697311000,586000,586000,586000,586000,0
|
|
20240704,152500,697311000,586000,586000,586000,586000,0
|
|
20240704,152400,697311000,586000,586000,586000,586000,0
|
|
20240704,152300,697311000,586000,586000,586000,586000,0
|
|
20240704,152200,697311000,586000,586000,586000,586000,0
|
|
20240704,152100,697311000,586000,586000,586000,586000,0
|
|
20240704,152000,697311000,586000,586000,586000,586000,0
|
|
20240704,151900,697311000,586000,585000,586000,585000,36
|
|
20240704,151800,676250000,585000,585000,585000,585000,0
|
|
20240704,151700,676250000,585000,585000,585000,585000,0
|
|
20240704,151600,676250000,585000,585000,585000,585000,0
|
|
20240704,151500,676250000,585000,585000,585000,585000,0
|
|
20240704,151400,676250000,585000,585000,585000,585000,0
|
|
20240704,151300,676250000,585000,585000,585000,585000,0
|
|
20240704,151200,676250000,585000,585000,585000,585000,0
|
|
20240704,151100,676250000,585000,585000,585000,585000,0
|
|
20240704,151000,676250000,585000,585000,585000,585000,0
|
|
20240704,150900,676250000,585000,585000,585000,585000,0
|
|
20240704,150800,676250000,585000,585000,585000,585000,0
|
|
20240704,150700,676250000,585000,585000,585000,585000,0
|
|
20240704,150600,676250000,585000,585000,585000,585000,0
|
|
20240704,150500,676250000,585000,585000,585000,585000,0
|
|
20240704,150400,676250000,585000,585000,585000,585000,0
|
|
20240704,150300,676250000,585000,585000,585000,585000,123
|
|
20240704,150200,604295000,586000,586000,586000,586000,0
|
|
20240704,150100,604295000,586000,586000,586000,586000,2
|
|
20240704,150000,603123000,587000,586000,587000,586000,16
|
|
20240704,145900,593746000,587000,587000,587000,587000,3
|
|
20240704,145800,591985000,587000,586000,587000,586000,7
|
|
20240704,145700,587882000,586000,586000,586000,586000,0
|
|
20240704,145600,587882000,586000,586000,586000,586000,0
|
|
20240704,145500,587882000,586000,586000,586000,586000,0
|
|
20240704,145400,587882000,586000,586000,586000,586000,0
|
|
20240704,145300,587882000,586000,586000,586000,586000,0
|
|
20240704,145200,587882000,586000,586000,586000,586000,0
|
|
20240704,145100,587882000,586000,586000,586000,586000,0
|
|
20240704,145000,587882000,586000,586000,586000,586000,0
|
|
20240704,144900,587882000,586000,586000,586000,586000,0
|
|
20240704,144800,587882000,586000,586000,586000,586000,0
|
|
20240704,144700,587882000,586000,586000,586000,586000,0
|
|
20240704,144600,587882000,586000,586000,586000,586000,0
|
|
20240704,144500,587882000,586000,586000,586000,586000,0
|
|
20240704,144400,587882000,586000,586000,586000,586000,0
|
|
20240704,144300,587882000,586000,586000,586000,586000,6
|
|
20240704,144200,584366000,586000,586000,586000,586000,0
|
|
20240704,144100,584366000,586000,586000,586000,586000,0
|
|
20240704,144000,584366000,586000,586000,586000,586000,0
|
|
20240704,143900,584366000,586000,586000,586000,586000,0
|
|
20240704,143800,584366000,586000,586000,586000,586000,6
|
|
20240704,143700,580850000,586000,586000,586000,586000,0
|
|
20240704,143600,580850000,586000,586000,586000,586000,7
|
|
20240704,143500,576748000,586000,586000,586000,586000,0
|
|
20240704,143400,576748000,586000,586000,586000,586000,0
|
|
20240704,143300,576748000,586000,586000,586000,586000,0
|
|
20240704,143200,576748000,586000,586000,586000,586000,0
|
|
20240704,143100,576748000,586000,586000,586000,586000,0
|
|
20240704,143000,576748000,586000,586000,586000,586000,0
|
|
20240704,142900,576748000,586000,586000,586000,586000,23
|
|
20240704,142800,563270000,586000,586000,586000,586000,1
|
|
20240704,142700,562684000,586000,586000,586000,586000,0
|
|
20240704,142600,562684000,586000,586000,586000,586000,10
|
|
20240704,142500,556824000,586000,586000,586000,586000,10
|
|
20240704,142400,550964000,586000,586000,586000,586000,0
|
|
20240704,142300,550964000,586000,586000,586000,586000,2
|
|
20240704,142200,549792000,586000,586000,586000,586000,0
|
|
20240704,142100,549792000,586000,586000,586000,586000,0
|
|
20240704,142000,549792000,586000,586000,586000,586000,0
|
|
20240704,141900,549792000,586000,586000,586000,586000,0
|
|
20240704,141800,549792000,586000,586000,586000,586000,4
|
|
20240704,141700,547448000,587000,587000,587000,587000,0
|
|
20240704,141600,547448000,587000,587000,587000,587000,0
|
|
20240704,141500,547448000,587000,587000,587000,587000,0
|
|
20240704,141400,547448000,587000,587000,587000,587000,0
|
|
20240704,141300,547448000,587000,586000,587000,586000,6
|
|
20240704,141200,543931000,586000,586000,586000,586000,20
|
|
20240704,141100,532211000,586000,586000,586000,586000,0
|
|
20240704,141000,532211000,586000,586000,586000,586000,0
|
|
20240704,140900,532211000,586000,586000,586000,586000,0
|
|
20240704,140800,532211000,586000,586000,586000,586000,2
|
|
20240704,140700,531039000,586000,586000,586000,586000,0
|
|
20240704,140600,531039000,586000,586000,586000,586000,3
|
|
20240704,140500,529281000,586000,586000,586000,586000,0
|
|
20240704,140400,529281000,586000,586000,586000,586000,0
|
|
20240704,140300,529281000,586000,586000,586000,586000,0
|
|
20240704,140200,529281000,586000,586000,586000,586000,0
|
|
20240704,140100,529281000,586000,586000,586000,586000,3
|
|
20240704,140000,527523000,587000,587000,587000,587000,0
|
|
20240704,135900,527523000,587000,587000,587000,587000,1
|
|
20240704,135800,526936000,587000,587000,587000,587000,1
|
|
20240704,135700,526349000,588000,588000,588000,588000,10
|
|
20240704,135600,520469000,587000,587000,587000,587000,0
|
|
20240704,135500,520469000,587000,587000,587000,587000,0
|
|
20240704,135400,520469000,587000,587000,587000,587000,2
|
|
20240704,135300,519295000,587000,587000,587000,587000,20
|
|
20240704,135200,507555000,586000,586000,586000,586000,2
|
|
20240704,135100,506383000,586000,586000,586000,586000,0
|
|
20240704,135000,506383000,586000,586000,586000,586000,26
|
|
20240704,134900,491147000,585000,585000,585000,585000,0
|
|
20240704,134800,491147000,585000,585000,585000,585000,1
|
|
20240704,134700,490562000,585000,585000,585000,585000,0
|
|
20240704,134600,490562000,585000,585000,585000,585000,0
|
|
20240704,134500,490562000,585000,585000,585000,585000,0
|
|
20240704,134400,490562000,585000,585000,585000,585000,0
|
|
20240704,134300,490562000,585000,585000,585000,585000,1
|
|
20240704,134200,489977000,586000,586000,586000,586000,0
|
|
20240704,134100,489977000,586000,586000,586000,586000,0
|
|
20240704,134000,489977000,586000,586000,586000,586000,0
|
|
20240704,133900,489977000,586000,586000,586000,586000,2
|
|
20240704,133800,488805000,586000,586000,586000,586000,0
|
|
20240704,133700,488805000,586000,586000,586000,586000,0
|
|
20240704,133600,488805000,586000,586000,586000,586000,0
|
|
20240704,133500,488805000,586000,586000,586000,586000,0
|
|
20240704,133400,488805000,586000,586000,586000,586000,0
|
|
20240704,133300,488805000,586000,586000,586000,586000,11
|
|
20240704,133200,482359000,585000,585000,585000,585000,0
|
|
20240704,133100,482359000,585000,585000,585000,585000,2
|
|
20240704,133000,481189000,585000,585000,585000,585000,0
|
|
20240704,132900,481189000,585000,585000,585000,585000,14
|
|
20240704,132800,472999000,585000,585000,585000,585000,2
|
|
20240704,132700,471829000,585000,585000,585000,585000,0
|
|
20240704,132600,471829000,585000,585000,585000,585000,0
|
|
20240704,132500,471829000,585000,585000,585000,585000,0
|
|
20240704,132400,471829000,585000,585000,585000,585000,0
|
|
20240704,132300,471829000,585000,585000,585000,585000,0
|
|
20240704,132200,471829000,585000,585000,585000,585000,5
|
|
20240704,132100,468904000,585000,585000,585000,585000,0
|
|
20240704,132000,468904000,585000,585000,585000,585000,4
|
|
20240704,131900,466564000,584000,584000,584000,584000,1
|
|
20240704,131800,465980000,584000,584000,584000,584000,1
|
|
20240704,131700,465396000,584000,584000,584000,584000,0
|
|
20240704,131600,465396000,584000,584000,584000,584000,0
|
|
20240704,131500,465396000,584000,584000,584000,584000,0
|
|
20240704,131400,465396000,584000,584000,584000,584000,0
|
|
20240704,131300,465396000,584000,584000,584000,584000,0
|
|
20240704,131200,465396000,584000,584000,584000,584000,0
|
|
20240704,131100,465396000,584000,584000,584000,584000,0
|
|
20240704,131000,465396000,584000,584000,584000,584000,0
|
|
20240704,130900,465396000,584000,584000,584000,584000,0
|
|
20240704,130800,465396000,584000,584000,584000,584000,1
|
|
20240704,130700,464812000,584000,584000,584000,584000,0
|
|
20240704,130600,464812000,584000,584000,584000,584000,0
|
|
20240704,130500,464812000,584000,584000,584000,584000,1
|
|
20240704,130400,464228000,584000,584000,584000,584000,9
|
|
20240704,130300,458972000,584000,584000,584000,584000,0
|
|
20240704,130200,458972000,584000,584000,584000,584000,1
|
|
20240704,130100,458388000,584000,584000,584000,584000,0
|
|
20240704,130000,458388000,584000,584000,584000,584000,3
|
|
20240704,125900,456636000,584000,584000,584000,584000,3
|
|
20240704,125800,454884000,584000,584000,584000,584000,6
|
|
20240704,125700,451380000,584000,584000,584000,584000,20
|
|
20240704,125600,439700000,583000,583000,583000,583000,0
|
|
20240704,125500,439700000,583000,583000,583000,583000,0
|
|
20240704,125400,439700000,583000,583000,583000,583000,0
|
|
20240704,125300,439700000,583000,583000,583000,583000,1
|
|
20240704,125200,439117000,583000,583000,583000,583000,3
|
|
20240704,125100,437368000,583000,583000,583000,583000,2
|
|
20240704,125000,436202000,583000,583000,583000,583000,2
|
|
20240704,124900,435036000,583000,583000,583000,583000,2
|
|
20240704,124800,433870000,583000,583000,583000,583000,4
|
|
20240704,124700,431538000,583000,583000,583000,583000,3
|
|
20240704,124600,429789000,583000,583000,583000,583000,0
|
|
20240704,124500,429789000,583000,583000,583000,583000,0
|
|
20240704,124400,429789000,583000,583000,583000,583000,0
|
|
20240704,124300,429789000,583000,583000,583000,583000,0
|
|
20240704,124200,429789000,583000,583000,583000,583000,1
|
|
20240704,124100,429206000,583000,583000,583000,583000,0
|
|
20240704,124000,429206000,583000,583000,583000,583000,0
|
|
20240704,123900,429206000,583000,583000,583000,583000,5
|
|
20240704,123800,426291000,584000,584000,584000,584000,0
|
|
20240704,123700,426291000,584000,584000,584000,584000,0
|
|
20240704,123600,426291000,584000,584000,584000,584000,0
|
|
20240704,123500,426291000,584000,584000,584000,584000,0
|
|
20240704,123400,426291000,584000,584000,584000,584000,0
|
|
20240704,123300,426291000,584000,584000,584000,584000,0
|
|
20240704,123200,426291000,584000,584000,584000,584000,0
|
|
20240704,123100,426291000,584000,584000,584000,584000,0
|
|
20240704,123000,426291000,584000,584000,584000,584000,0
|
|
20240704,122900,426291000,584000,584000,584000,584000,0
|
|
20240704,122800,426291000,584000,584000,584000,584000,0
|
|
20240704,122700,426291000,584000,584000,584000,584000,0
|
|
20240704,122600,426291000,584000,584000,584000,584000,1
|
|
20240704,122500,425707000,583000,583000,583000,583000,0
|
|
20240704,122400,425707000,583000,583000,583000,583000,0
|
|
20240704,122300,425707000,583000,583000,583000,583000,0
|
|
20240704,122200,425707000,583000,583000,583000,583000,2
|
|
20240704,122100,424541000,583000,583000,583000,583000,0
|
|
20240704,122000,424541000,583000,583000,583000,583000,0
|
|
20240704,121900,424541000,583000,583000,583000,583000,0
|
|
20240704,121800,424541000,583000,583000,583000,583000,2
|
|
20240704,121700,423375000,585000,585000,585000,585000,0
|
|
20240704,121600,423375000,585000,585000,585000,585000,0
|
|
20240704,121500,423375000,585000,585000,585000,585000,1
|
|
20240704,121400,422790000,585000,585000,585000,585000,1
|
|
20240704,121300,422205000,585000,585000,585000,585000,0
|
|
20240704,121200,422205000,585000,585000,585000,585000,0
|
|
20240704,121100,422205000,585000,585000,585000,585000,0
|
|
20240704,121000,422205000,585000,585000,585000,585000,0
|
|
20240704,120900,422205000,585000,585000,585000,585000,0
|
|
20240704,120800,422205000,585000,585000,585000,585000,0
|
|
20240704,120700,422205000,585000,585000,585000,585000,0
|
|
20240704,120600,422205000,585000,585000,585000,585000,0
|
|
20240704,120500,422205000,585000,585000,585000,585000,0
|
|
20240704,120400,422205000,585000,585000,585000,585000,1
|
|
20240704,120300,421620000,585000,583000,585000,583000,16
|
|
20240704,120200,412278000,585000,585000,585000,585000,6
|
|
20240704,120100,408768000,583000,583000,583000,583000,79
|
|
20240704,120000,362711000,582000,582000,582000,582000,0
|
|
20240704,115900,362711000,582000,582000,582000,582000,0
|
|
20240704,115800,362711000,582000,582000,582000,582000,1
|
|
20240704,115700,362129000,583000,583000,583000,583000,0
|
|
20240704,115600,362129000,583000,583000,583000,583000,0
|
|
20240704,115500,362129000,583000,583000,583000,583000,1
|
|
20240704,115400,361546000,583000,583000,583000,583000,0
|
|
20240704,115300,361546000,583000,583000,583000,583000,0
|
|
20240704,115200,361546000,583000,583000,583000,583000,0
|
|
20240704,115100,361546000,583000,583000,583000,583000,0
|
|
20240704,115000,361546000,583000,583000,583000,583000,0
|
|
20240704,114900,361546000,583000,583000,583000,583000,0
|
|
20240704,114800,361546000,583000,583000,583000,583000,0
|
|
20240704,114700,361546000,583000,583000,583000,583000,0
|
|
20240704,114600,361546000,583000,583000,583000,583000,0
|
|
20240704,114500,361546000,583000,582000,583000,582000,5
|
|
20240704,114400,358635000,582000,582000,582000,582000,0
|
|
20240704,114300,358635000,582000,582000,582000,582000,0
|
|
20240704,114200,358635000,582000,582000,582000,582000,0
|
|
20240704,114100,358635000,582000,582000,582000,582000,0
|
|
20240704,114000,358635000,582000,582000,582000,582000,3
|
|
20240704,113900,356889000,583000,583000,583000,583000,0
|
|
20240704,113800,356889000,583000,583000,583000,583000,0
|
|
20240704,113700,356889000,583000,583000,583000,583000,0
|
|
20240704,113600,356889000,583000,583000,583000,583000,0
|
|
20240704,113500,356889000,583000,583000,583000,583000,0
|
|
20240704,113400,356889000,583000,583000,583000,583000,0
|
|
20240704,113300,356889000,583000,582000,583000,582000,7
|
|
20240704,113200,352814000,582000,582000,582000,582000,6
|
|
20240704,113100,349322000,583000,583000,583000,583000,0
|
|
20240704,113000,349322000,583000,583000,583000,583000,0
|
|
20240704,112900,349322000,583000,583000,583000,583000,0
|
|
20240704,112800,349322000,583000,583000,583000,583000,0
|
|
20240704,112700,349322000,583000,583000,583000,583000,0
|
|
20240704,112600,349322000,583000,583000,583000,583000,18
|
|
20240704,112500,338828000,584000,584000,584000,584000,0
|
|
20240704,112400,338828000,584000,584000,584000,584000,0
|
|
20240704,112300,338828000,584000,584000,584000,584000,0
|
|
20240704,112200,338828000,584000,584000,584000,584000,0
|
|
20240704,112100,338828000,584000,584000,584000,584000,25
|
|
20240704,112000,324228000,585000,585000,585000,585000,0
|
|
20240704,111900,324228000,585000,585000,585000,585000,1
|
|
20240704,111800,323643000,585000,585000,585000,585000,0
|
|
20240704,111700,323643000,585000,585000,585000,585000,0
|
|
20240704,111600,323643000,585000,585000,585000,585000,0
|
|
20240704,111500,323643000,585000,585000,585000,585000,0
|
|
20240704,111400,323643000,585000,585000,585000,585000,0
|
|
20240704,111300,323643000,585000,585000,585000,585000,4
|
|
20240704,111200,321303000,585000,585000,585000,585000,0
|
|
20240704,111100,321303000,585000,585000,585000,585000,6
|
|
20240704,111000,317793000,584000,584000,584000,584000,0
|
|
20240704,110900,317793000,584000,584000,584000,584000,3
|
|
20240704,110800,316041000,585000,585000,585000,585000,0
|
|
20240704,110700,316041000,585000,585000,585000,585000,0
|
|
20240704,110600,316041000,585000,585000,585000,585000,0
|
|
20240704,110500,316041000,585000,585000,585000,585000,0
|
|
20240704,110400,316041000,585000,585000,585000,585000,0
|
|
20240704,110300,316041000,585000,585000,585000,585000,0
|
|
20240704,110200,316041000,585000,585000,585000,585000,0
|
|
20240704,110100,316041000,585000,585000,585000,585000,9
|
|
20240704,110000,310776000,586000,586000,586000,586000,0
|
|
20240704,105900,310776000,586000,586000,586000,586000,0
|
|
20240704,105800,310776000,586000,586000,586000,586000,3
|
|
20240704,105700,309018000,586000,586000,586000,586000,0
|
|
20240704,105600,309018000,586000,586000,586000,586000,0
|
|
20240704,105500,309018000,586000,586000,586000,586000,0
|
|
20240704,105400,309018000,586000,586000,586000,586000,0
|
|
20240704,105300,309018000,586000,586000,586000,586000,5
|
|
20240704,105200,306088000,587000,587000,587000,587000,0
|
|
20240704,105100,306088000,587000,587000,587000,587000,1
|
|
20240704,105000,305501000,585000,585000,585000,585000,0
|
|
20240704,104900,305501000,585000,585000,585000,585000,0
|
|
20240704,104800,305501000,585000,585000,585000,585000,0
|
|
20240704,104700,305501000,585000,585000,585000,585000,0
|
|
20240704,104600,305501000,585000,585000,585000,585000,0
|
|
20240704,104500,305501000,585000,585000,585000,585000,0
|
|
20240704,104400,305501000,585000,585000,585000,585000,0
|
|
20240704,104300,305501000,585000,585000,585000,585000,0
|
|
20240704,104200,305501000,585000,585000,585000,585000,0
|
|
20240704,104100,305501000,585000,585000,585000,585000,0
|
|
20240704,104000,305501000,585000,585000,585000,585000,0
|
|
20240704,103900,305501000,585000,585000,585000,585000,1
|
|
20240704,103800,304916000,585000,585000,585000,585000,0
|
|
20240704,103700,304916000,585000,585000,585000,585000,5
|
|
20240704,103600,301991000,585000,585000,585000,585000,0
|
|
20240704,103500,301991000,585000,585000,585000,585000,0
|
|
20240704,103400,301991000,585000,585000,585000,585000,0
|
|
20240704,103300,301991000,585000,585000,585000,585000,0
|
|
20240704,103200,301991000,585000,585000,585000,585000,0
|
|
20240704,103100,301991000,585000,585000,585000,585000,0
|
|
20240704,103000,301991000,585000,585000,585000,585000,0
|
|
20240704,102900,301991000,585000,585000,585000,585000,0
|
|
20240704,102800,301991000,585000,585000,585000,585000,0
|
|
20240704,102700,301991000,585000,585000,585000,585000,0
|
|
20240704,102600,301991000,585000,585000,585000,585000,0
|
|
20240704,102500,301991000,585000,585000,585000,585000,0
|
|
20240704,102400,301991000,585000,585000,585000,585000,0
|
|
20240704,102300,301991000,585000,585000,585000,585000,0
|
|
20240704,102200,301991000,585000,585000,585000,585000,1
|
|
20240704,102100,301406000,585000,585000,585000,585000,4
|
|
20240704,102000,299066000,585000,585000,585000,585000,0
|
|
20240704,101900,299066000,585000,585000,585000,585000,0
|
|
20240704,101800,299066000,585000,585000,585000,585000,0
|
|
20240704,101700,299066000,585000,585000,585000,585000,0
|
|
20240704,101600,299066000,585000,585000,585000,585000,0
|
|
20240704,101500,299066000,585000,585000,585000,585000,0
|
|
20240704,101400,299066000,585000,585000,585000,585000,50
|
|
20240704,101300,269816000,586000,586000,586000,586000,2
|
|
20240704,101200,268644000,587000,586000,587000,586000,2
|
|
20240704,101100,267471000,586000,586000,586000,586000,0
|
|
20240704,101000,267471000,586000,585000,586000,585000,3
|
|
20240704,100900,265714000,586000,586000,586000,586000,0
|
|
20240704,100800,265714000,586000,586000,586000,586000,3
|
|
20240704,100700,263956000,586000,586000,586000,586000,4
|
|
20240704,100600,261612000,586000,586000,586000,586000,7
|
|
20240704,100500,257510000,586000,586000,586000,586000,0
|
|
20240704,100400,257510000,586000,586000,586000,586000,2
|
|
20240704,100300,256338000,586000,586000,586000,586000,0
|
|
20240704,100200,256338000,586000,586000,586000,586000,0
|
|
20240704,100100,256338000,586000,586000,586000,586000,0
|
|
20240704,100000,256338000,586000,587000,587000,586000,3
|
|
20240704,095900,254579000,586000,586000,586000,586000,0
|
|
20240704,095800,254579000,586000,586000,586000,586000,0
|
|
20240704,095700,254579000,586000,586000,586000,586000,2
|
|
20240704,095600,253407000,586000,586000,586000,586000,0
|
|
20240704,095500,253407000,586000,586000,586000,586000,0
|
|
20240704,095400,253407000,586000,586000,586000,586000,0
|
|
20240704,095300,253407000,586000,586000,586000,586000,0
|
|
20240704,095200,253407000,586000,586000,586000,586000,0
|
|
20240704,095100,253407000,586000,586000,586000,586000,0
|
|
20240704,095000,253407000,586000,586000,586000,586000,0
|
|
20240704,094900,253407000,586000,586000,586000,586000,0
|
|
20240704,094800,253407000,586000,586000,586000,586000,21
|
|
20240704,094700,241101000,587000,587000,587000,587000,1
|
|
20240704,094600,240514000,588000,588000,588000,588000,0
|
|
20240704,094500,240514000,588000,588000,588000,588000,0
|
|
20240704,094400,240514000,588000,588000,588000,588000,1
|
|
20240704,094300,239926000,585000,585000,585000,585000,0
|
|
20240704,094200,239926000,585000,585000,585000,585000,0
|
|
20240704,094100,239926000,585000,585000,585000,585000,0
|
|
20240704,094000,239926000,585000,585000,585000,585000,0
|
|
20240704,093900,239926000,585000,585000,585000,585000,2
|
|
20240704,093800,238756000,587000,587000,587000,587000,0
|
|
20240704,093700,238756000,587000,587000,587000,587000,28
|
|
20240704,093600,222320000,587000,587000,587000,587000,0
|
|
20240704,093500,222320000,587000,587000,588000,587000,95
|
|
20240704,093400,166547000,587000,587000,587000,587000,0
|
|
20240704,093300,166547000,587000,587000,587000,587000,0
|
|
20240704,093200,166547000,587000,587000,587000,587000,0
|
|
20240704,093100,166547000,587000,587000,587000,587000,4
|
|
20240704,093000,164199000,587000,587000,587000,587000,0
|
|
20240704,092900,164199000,587000,587000,587000,587000,0
|
|
20240704,092800,164199000,587000,587000,587000,587000,0
|
|
20240704,092700,164199000,587000,587000,587000,587000,0
|
|
20240704,092600,164199000,587000,587000,587000,587000,0
|
|
20240704,092500,164199000,587000,587000,587000,587000,3
|
|
20240704,092400,162438000,587000,587000,587000,587000,0
|
|
20240704,092300,162438000,587000,587000,587000,587000,0
|
|
20240704,092200,162438000,587000,588000,588000,587000,4
|
|
20240704,092100,160089000,586000,586000,586000,586000,6
|
|
20240704,092000,156573000,586000,587000,587000,586000,155
|
|
20240704,091900,65732000,589000,589000,589000,589000,0
|
|
20240704,091800,65732000,589000,589000,589000,589000,0
|
|
20240704,091700,65732000,589000,589000,589000,589000,0
|
|
20240704,091600,65732000,589000,589000,589000,589000,10
|
|
20240704,091500,59842000,589000,589000,589000,589000,0
|
|
20240704,091400,59842000,589000,589000,589000,589000,0
|
|
20240704,091300,59842000,589000,588000,589000,588000,5
|
|
20240704,091200,56901000,589000,589000,589000,589000,6
|
|
20240704,091100,53367000,589000,589000,589000,589000,2
|
|
20240704,091000,52189000,588000,588000,588000,588000,1
|
|
20240704,090900,51601000,589000,589000,589000,589000,1
|
|
20240704,090800,51012000,588000,588000,588000,588000,0
|
|
20240704,090700,51012000,588000,588000,588000,586000,16
|
|
20240704,090600,41622000,589000,589000,589000,589000,0
|
|
20240704,090500,41622000,589000,589000,589000,589000,1
|
|
20240704,090400,41033000,589000,588000,589000,587000,12
|
|
20240704,090300,33981000,588000,584000,588000,584000,55
|
|
20240704,090200,1750000,582000,582000,582000,582000,0
|
|
20240704,090100,1750000,582000,582000,582000,582000,1
|
|
20240704,090000,1168000,584000,584000,584000,584000,2
|