585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184200,1588863000,575000,575000,575000,575000,21
|
|
20240709,184100,1588863000,575000,575000,575000,575000,0
|
|
20240709,184000,1588863000,575000,575000,575000,575000,0
|
|
20240709,183900,1588863000,575000,575000,575000,575000,0
|
|
20240709,183800,1588863000,575000,575000,575000,575000,0
|
|
20240709,183700,1588863000,575000,575000,575000,575000,0
|
|
20240709,183600,1588863000,575000,575000,575000,575000,0
|
|
20240709,183500,1588863000,575000,575000,575000,575000,0
|
|
20240709,183400,1588863000,575000,575000,575000,575000,0
|
|
20240709,183300,1588863000,575000,575000,575000,575000,0
|
|
20240709,183200,1588863000,575000,575000,575000,575000,0
|
|
20240709,183100,1588863000,575000,575000,575000,575000,0
|
|
20240709,183000,1588863000,575000,575000,575000,575000,0
|
|
20240709,182900,1588863000,575000,575000,575000,575000,0
|
|
20240709,182800,1588863000,575000,575000,575000,575000,0
|
|
20240709,182700,1588863000,575000,575000,575000,575000,0
|
|
20240709,182600,1588863000,575000,575000,575000,575000,0
|
|
20240709,182500,1588863000,575000,575000,575000,575000,0
|
|
20240709,182400,1588863000,575000,575000,575000,575000,0
|
|
20240709,182300,1588863000,575000,575000,575000,575000,0
|
|
20240709,182200,1588863000,575000,575000,575000,575000,0
|
|
20240709,182100,1588863000,575000,575000,575000,575000,0
|
|
20240709,182000,1588863000,575000,575000,575000,575000,0
|
|
20240709,181900,1588863000,575000,575000,575000,575000,0
|
|
20240709,181800,1588863000,575000,575000,575000,575000,0
|
|
20240709,181700,1588863000,575000,575000,575000,575000,0
|
|
20240709,181600,1588863000,575000,575000,575000,575000,0
|
|
20240709,181500,1588863000,575000,575000,575000,575000,0
|
|
20240709,181400,1588863000,575000,575000,575000,575000,0
|
|
20240709,181300,1588863000,575000,575000,575000,575000,0
|
|
20240709,181200,1588863000,575000,575000,575000,575000,21
|
|
20240709,181100,1588863000,575000,575000,575000,575000,0
|
|
20240709,181000,1588863000,575000,575000,575000,575000,0
|
|
20240709,180900,1588863000,575000,575000,575000,575000,0
|
|
20240709,180800,1588863000,575000,575000,575000,575000,0
|
|
20240709,180700,1588863000,575000,575000,575000,575000,0
|
|
20240709,180600,1588863000,575000,575000,575000,575000,0
|
|
20240709,180500,1588863000,575000,575000,575000,575000,0
|
|
20240709,180400,1588863000,575000,575000,575000,575000,0
|
|
20240709,180300,1588863000,575000,575000,575000,575000,0
|
|
20240709,180200,1588863000,575000,575000,575000,575000,0
|
|
20240709,180100,1588863000,575000,575000,575000,575000,0
|
|
20240709,180000,1588863000,575000,575000,575000,575000,0
|
|
20240709,175900,1588863000,575000,575000,575000,575000,0
|
|
20240709,175800,1588863000,575000,575000,575000,575000,0
|
|
20240709,175700,1588863000,575000,575000,575000,575000,0
|
|
20240709,175600,1588863000,575000,575000,575000,575000,0
|
|
20240709,175500,1588863000,575000,575000,575000,575000,0
|
|
20240709,175400,1588863000,575000,575000,575000,575000,0
|
|
20240709,175300,1588863000,575000,575000,575000,575000,0
|
|
20240709,175200,1588863000,575000,575000,575000,575000,0
|
|
20240709,175100,1588863000,575000,575000,575000,575000,0
|
|
20240709,175000,1588863000,575000,575000,575000,575000,0
|
|
20240709,174900,1588863000,575000,575000,575000,575000,0
|
|
20240709,174800,1588863000,575000,575000,575000,575000,0
|
|
20240709,174700,1588863000,575000,575000,575000,575000,0
|
|
20240709,174600,1588863000,575000,575000,575000,575000,0
|
|
20240709,174500,1588863000,575000,575000,575000,575000,0
|
|
20240709,174400,1588863000,575000,575000,575000,575000,0
|
|
20240709,174300,1588863000,575000,575000,575000,575000,0
|
|
20240709,174200,1588863000,575000,575000,575000,575000,21
|
|
20240709,174100,1588863000,575000,575000,575000,575000,0
|
|
20240709,174000,1588863000,575000,575000,575000,575000,0
|
|
20240709,173900,1588863000,575000,575000,575000,575000,0
|
|
20240709,173800,1588863000,575000,575000,575000,575000,0
|
|
20240709,173700,1588863000,575000,575000,575000,575000,0
|
|
20240709,173600,1588863000,575000,575000,575000,575000,0
|
|
20240709,173500,1588863000,575000,575000,575000,575000,0
|
|
20240709,173400,1588863000,575000,575000,575000,575000,0
|
|
20240709,173300,1588863000,575000,575000,575000,575000,0
|
|
20240709,173200,1588863000,575000,575000,575000,575000,0
|
|
20240709,173100,1588863000,575000,575000,575000,575000,0
|
|
20240709,173000,1588863000,575000,575000,575000,575000,0
|
|
20240709,172900,1588863000,575000,575000,575000,575000,0
|
|
20240709,172800,1588863000,575000,575000,575000,575000,0
|
|
20240709,172700,1588863000,575000,575000,575000,575000,0
|
|
20240709,172600,1588863000,575000,575000,575000,575000,0
|
|
20240709,172500,1588863000,575000,575000,575000,575000,0
|
|
20240709,172400,1588863000,575000,575000,575000,575000,0
|
|
20240709,172300,1588863000,575000,575000,575000,575000,0
|
|
20240709,172200,1588863000,575000,575000,575000,575000,0
|
|
20240709,172100,1588863000,575000,575000,575000,575000,0
|
|
20240709,172000,1588863000,575000,575000,575000,575000,0
|
|
20240709,171900,1588863000,575000,575000,575000,575000,0
|
|
20240709,171800,1588863000,575000,575000,575000,575000,0
|
|
20240709,171700,1588863000,575000,575000,575000,575000,0
|
|
20240709,171600,1588863000,575000,575000,575000,575000,0
|
|
20240709,171500,1588863000,575000,575000,575000,575000,0
|
|
20240709,171400,1588863000,575000,575000,575000,575000,0
|
|
20240709,171300,1588863000,575000,575000,575000,575000,0
|
|
20240709,171200,1588863000,575000,575000,575000,575000,21
|
|
20240709,171100,1588863000,575000,575000,575000,575000,0
|
|
20240709,171000,1588863000,575000,575000,575000,575000,0
|
|
20240709,170900,1588863000,575000,575000,575000,575000,0
|
|
20240709,170800,1588863000,575000,575000,575000,575000,0
|
|
20240709,170700,1588863000,575000,575000,575000,575000,0
|
|
20240709,170600,1588863000,575000,575000,575000,575000,0
|
|
20240709,170500,1588863000,575000,575000,575000,575000,0
|
|
20240709,170400,1588863000,575000,575000,575000,575000,0
|
|
20240709,170300,1588863000,575000,575000,575000,575000,0
|
|
20240709,170200,1588863000,575000,575000,575000,575000,0
|
|
20240709,170100,1588863000,575000,575000,575000,575000,0
|
|
20240709,170000,1588863000,575000,575000,575000,575000,0
|
|
20240709,165900,1588863000,575000,575000,575000,575000,0
|
|
20240709,165800,1588863000,575000,575000,575000,575000,0
|
|
20240709,165700,1588863000,575000,575000,575000,575000,0
|
|
20240709,165600,1588863000,575000,575000,575000,575000,0
|
|
20240709,165500,1588863000,575000,575000,575000,575000,0
|
|
20240709,165400,1588863000,575000,575000,575000,575000,0
|
|
20240709,165300,1588863000,575000,575000,575000,575000,0
|
|
20240709,165200,1588863000,575000,575000,575000,575000,0
|
|
20240709,165100,1588863000,575000,575000,575000,575000,0
|
|
20240709,165000,1588863000,575000,575000,575000,575000,0
|
|
20240709,164900,1588863000,575000,575000,575000,575000,0
|
|
20240709,164800,1588863000,575000,575000,575000,575000,0
|
|
20240709,164700,1588863000,575000,575000,575000,575000,0
|
|
20240709,164600,1588863000,575000,575000,575000,575000,0
|
|
20240709,164500,1588863000,575000,575000,575000,575000,0
|
|
20240709,164400,1588863000,575000,575000,575000,575000,0
|
|
20240709,164300,1588863000,575000,575000,575000,575000,0
|
|
20240709,164200,1588863000,575000,575000,575000,575000,21
|
|
20240709,164100,1588863000,575000,575000,575000,575000,0
|
|
20240709,164000,1588863000,575000,575000,575000,575000,0
|
|
20240709,163900,1588863000,575000,575000,575000,575000,0
|
|
20240709,163800,1588863000,575000,575000,575000,575000,0
|
|
20240709,163700,1588863000,575000,575000,575000,575000,0
|
|
20240709,163600,1588863000,575000,575000,575000,575000,0
|
|
20240709,163500,1588863000,575000,575000,575000,575000,0
|
|
20240709,163400,1588863000,575000,575000,575000,575000,0
|
|
20240709,163300,1588863000,575000,575000,575000,575000,0
|
|
20240709,163200,1588863000,575000,575000,575000,575000,0
|
|
20240709,163100,1588863000,575000,575000,575000,575000,0
|
|
20240709,163000,1588863000,575000,575000,575000,575000,0
|
|
20240709,162900,1588863000,575000,575000,575000,575000,0
|
|
20240709,162800,1588863000,575000,575000,575000,575000,0
|
|
20240709,162700,1588863000,575000,575000,575000,575000,0
|
|
20240709,162600,1588863000,575000,575000,575000,575000,0
|
|
20240709,162500,1588863000,575000,575000,575000,575000,0
|
|
20240709,162400,1588863000,575000,575000,575000,575000,0
|
|
20240709,162300,1588863000,575000,575000,575000,575000,0
|
|
20240709,162200,1588863000,575000,575000,575000,575000,0
|
|
20240709,162100,1588863000,575000,575000,575000,575000,0
|
|
20240709,162000,1588863000,575000,575000,575000,575000,0
|
|
20240709,161900,1588863000,575000,575000,575000,575000,0
|
|
20240709,161800,1588863000,575000,575000,575000,575000,0
|
|
20240709,161700,1588863000,575000,575000,575000,575000,0
|
|
20240709,161600,1588863000,575000,575000,575000,575000,0
|
|
20240709,161500,1588863000,575000,575000,575000,575000,0
|
|
20240709,161400,1588863000,575000,575000,575000,575000,0
|
|
20240709,161300,1588863000,575000,575000,575000,575000,0
|
|
20240709,161200,1588863000,575000,575000,575000,575000,21
|
|
20240709,161100,1588863000,575000,575000,575000,575000,0
|
|
20240709,161000,1588863000,575000,575000,575000,575000,0
|
|
20240709,160900,1588863000,575000,575000,575000,575000,0
|
|
20240709,160800,1588863000,575000,575000,575000,575000,0
|
|
20240709,160700,1588863000,575000,575000,575000,575000,0
|
|
20240709,160600,1588863000,575000,575000,575000,575000,0
|
|
20240709,160500,1588863000,575000,575000,575000,575000,0
|
|
20240709,160400,1588863000,575000,575000,575000,575000,0
|
|
20240709,160300,1588863000,575000,575000,575000,575000,0
|
|
20240709,160200,1588863000,575000,575000,575000,575000,0
|
|
20240709,160100,1588863000,575000,575000,575000,575000,0
|
|
20240709,160000,1588863000,575000,575000,575000,575000,0
|
|
20240709,155900,1588863000,575000,575000,575000,575000,0
|
|
20240709,155800,1588863000,575000,575000,575000,575000,0
|
|
20240709,155700,1588863000,575000,575000,575000,575000,0
|
|
20240709,155600,1588863000,575000,575000,575000,575000,0
|
|
20240709,155500,1588863000,575000,575000,575000,575000,0
|
|
20240709,155400,1588863000,575000,575000,575000,575000,0
|
|
20240709,155300,1588863000,575000,575000,575000,575000,0
|
|
20240709,155200,1588863000,575000,575000,575000,575000,0
|
|
20240709,155100,1588863000,575000,575000,575000,575000,0
|
|
20240709,155000,1588863000,575000,575000,575000,575000,0
|
|
20240709,154900,1588863000,575000,575000,575000,575000,0
|
|
20240709,154800,1588863000,575000,575000,575000,575000,0
|
|
20240709,154700,1588863000,575000,575000,575000,575000,0
|
|
20240709,154600,1588863000,575000,575000,575000,575000,0
|
|
20240709,154500,1588863000,575000,575000,575000,575000,0
|
|
20240709,154400,1588863000,575000,575000,575000,575000,0
|
|
20240709,154300,1588863000,575000,575000,575000,575000,0
|
|
20240709,154200,1588863000,575000,575000,575000,575000,21
|
|
20240709,154100,1588863000,575000,575000,575000,575000,0
|
|
20240709,154000,1588863000,575000,575000,575000,575000,0
|
|
20240709,153900,1588863000,575000,575000,575000,575000,0
|
|
20240709,153800,1588863000,575000,575000,575000,575000,0
|
|
20240709,153700,1588863000,575000,575000,575000,575000,0
|
|
20240709,153600,1588863000,575000,575000,575000,575000,0
|
|
20240709,153500,1588863000,575000,575000,575000,575000,0
|
|
20240709,153400,1588863000,575000,575000,575000,575000,0
|
|
20240709,153300,1588863000,575000,575000,575000,575000,0
|
|
20240709,153200,1588863000,575000,575000,575000,575000,0
|
|
20240709,153100,1588863000,575000,575000,575000,575000,0
|
|
20240709,153000,1588863000,575000,575000,575000,575000,21
|
|
20240709,152900,1576788000,575000,575000,575000,575000,0
|
|
20240709,152800,1576788000,575000,575000,575000,575000,0
|
|
20240709,152700,1576788000,575000,575000,575000,575000,0
|
|
20240709,152600,1576788000,575000,575000,575000,575000,0
|
|
20240709,152500,1576788000,575000,575000,575000,575000,0
|
|
20240709,152400,1576788000,575000,575000,575000,575000,0
|
|
20240709,152300,1576788000,575000,575000,575000,575000,0
|
|
20240709,152200,1576788000,575000,575000,575000,575000,0
|
|
20240709,152100,1576788000,575000,575000,575000,575000,0
|
|
20240709,152000,1576788000,575000,575000,575000,575000,0
|
|
20240709,151900,1576788000,575000,575000,575000,572000,8
|
|
20240709,151800,1572193000,572000,572000,572000,572000,0
|
|
20240709,151700,1572193000,572000,572000,572000,572000,3
|
|
20240709,151600,1570477000,575000,574000,575000,574000,2
|
|
20240709,151500,1569328000,572000,572000,572000,572000,1
|
|
20240709,151400,1568756000,574000,574000,574000,574000,0
|
|
20240709,151300,1568756000,574000,572000,574000,572000,2
|
|
20240709,151200,1567610000,572000,572000,572000,572000,0
|
|
20240709,151100,1567610000,572000,572000,572000,572000,1
|
|
20240709,151000,1567038000,572000,572000,572000,572000,0
|
|
20240709,150900,1567038000,572000,574000,574000,572000,7
|
|
20240709,150800,1563023000,572000,573000,573000,572000,3
|
|
20240709,150700,1561306000,572000,572000,572000,572000,4
|
|
20240709,150600,1559018000,572000,572000,572000,572000,1
|
|
20240709,150500,1558446000,572000,572000,572000,572000,2
|
|
20240709,150400,1557302000,572000,572000,572000,572000,0
|
|
20240709,150300,1557302000,572000,572000,572000,572000,1
|
|
20240709,150200,1556730000,572000,572000,572000,572000,3
|
|
20240709,150100,1555014000,574000,574000,574000,574000,1
|
|
20240709,150000,1554440000,574000,573000,574000,573000,4
|
|
20240709,145900,1552145000,572000,572000,572000,572000,2
|
|
20240709,145800,1551001000,572000,572000,572000,572000,1
|
|
20240709,145700,1550429000,572000,572000,572000,572000,0
|
|
20240709,145600,1550429000,572000,572000,572000,572000,2
|
|
20240709,145500,1549285000,572000,572000,572000,572000,0
|
|
20240709,145400,1549285000,572000,573000,573000,572000,5
|
|
20240709,145300,1546421000,573000,574000,574000,573000,2
|
|
20240709,145200,1545274000,572000,572000,572000,572000,0
|
|
20240709,145100,1545274000,572000,572000,572000,572000,2
|
|
20240709,145000,1544130000,572000,574000,575000,572000,13
|
|
20240709,144900,1536667000,572000,572000,572000,572000,0
|
|
20240709,144800,1536667000,572000,572000,572000,572000,0
|
|
20240709,144700,1536667000,572000,572000,572000,572000,2
|
|
20240709,144600,1535523000,572000,572000,572000,572000,0
|
|
20240709,144500,1535523000,572000,572000,572000,572000,1
|
|
20240709,144400,1534951000,572000,572000,572000,572000,1
|
|
20240709,144300,1534379000,572000,572000,572000,572000,1
|
|
20240709,144200,1533807000,572000,573000,573000,572000,21
|
|
20240709,144100,1521775000,572000,572000,572000,572000,1
|
|
20240709,144000,1521203000,572000,572000,572000,572000,1
|
|
20240709,143900,1520631000,571000,571000,571000,571000,0
|
|
20240709,143800,1520631000,571000,573000,573000,571000,51
|
|
20240709,143700,1491465000,573000,573000,574000,573000,12
|
|
20240709,143600,1484588000,572000,572000,572000,572000,1
|
|
20240709,143500,1484016000,572000,574000,574000,572000,12
|
|
20240709,143400,1477132000,572000,572000,572000,572000,1
|
|
20240709,143300,1476560000,572000,572000,572000,572000,0
|
|
20240709,143200,1476560000,572000,573000,573000,572000,6
|
|
20240709,143100,1473123000,573000,573000,573000,573000,4
|
|
20240709,143000,1470831000,573000,573000,573000,573000,2
|
|
20240709,142900,1469685000,573000,573000,573000,573000,2
|
|
20240709,142800,1468539000,573000,573000,573000,573000,0
|
|
20240709,142700,1468539000,573000,573000,573000,573000,0
|
|
20240709,142600,1468539000,573000,575000,575000,573000,2
|
|
20240709,142500,1467391000,573000,573000,573000,573000,2
|
|
20240709,142400,1466245000,573000,574000,574000,573000,21
|
|
20240709,142300,1454192000,574000,573000,574000,573000,3
|
|
20240709,142200,1452471000,573000,573000,573000,573000,1
|
|
20240709,142100,1451898000,572000,572000,572000,572000,1
|
|
20240709,142000,1451326000,572000,573000,573000,572000,3
|
|
20240709,141900,1449608000,573000,573000,574000,573000,4
|
|
20240709,141800,1447314000,573000,573000,573000,573000,2
|
|
20240709,141700,1446168000,572000,572000,572000,572000,2
|
|
20240709,141600,1445024000,572000,573000,573000,572000,4
|
|
20240709,141500,1442733000,573000,573000,573000,573000,1
|
|
20240709,141400,1442160000,573000,572000,573000,572000,6
|
|
20240709,141300,1438725000,572000,572000,572000,572000,2
|
|
20240709,141200,1437581000,575000,573000,575000,573000,6
|
|
20240709,141100,1434138000,573000,573000,573000,573000,1
|
|
20240709,141000,1433565000,572000,573000,573000,572000,3
|
|
20240709,140900,1431847000,573000,572000,573000,572000,15
|
|
20240709,140800,1423266000,572000,572000,572000,571000,5
|
|
20240709,140700,1420407000,572000,572000,572000,572000,1
|
|
20240709,140600,1419835000,571000,571000,571000,571000,1
|
|
20240709,140500,1419264000,572000,572000,572000,571000,6
|
|
20240709,140400,1415833000,572000,571000,572000,571000,2
|
|
20240709,140300,1414690000,571000,572000,572000,570000,105
|
|
20240709,140200,1354825000,571000,571000,571000,571000,1
|
|
20240709,140100,1354254000,571000,571000,571000,571000,3
|
|
20240709,140000,1352541000,570000,570000,570000,570000,2
|
|
20240709,135900,1351401000,570000,571000,571000,570000,12
|
|
20240709,135800,1344553000,571000,571000,571000,571000,10
|
|
20240709,135700,1338843000,571000,571000,571000,571000,0
|
|
20240709,135600,1338843000,571000,571000,571000,571000,2
|
|
20240709,135500,1337701000,571000,572000,572000,571000,3
|
|
20240709,135400,1335986000,571000,571000,571000,571000,1
|
|
20240709,135300,1335415000,571000,573000,573000,571000,14
|
|
20240709,135200,1327406000,572000,571000,572000,571000,3
|
|
20240709,135100,1325691000,571000,571000,571000,571000,1
|
|
20240709,135000,1325120000,571000,571000,571000,571000,1
|
|
20240709,134900,1324549000,573000,572000,573000,572000,4
|
|
20240709,134800,1322259000,572000,571000,572000,571000,3
|
|
20240709,134700,1320544000,571000,571000,571000,571000,1
|
|
20240709,134600,1319973000,572000,572000,572000,572000,3
|
|
20240709,134500,1318257000,572000,572000,572000,572000,3
|
|
20240709,134400,1316541000,571000,571000,571000,571000,1
|
|
20240709,134300,1315970000,571000,573000,573000,571000,6
|
|
20240709,134200,1312534000,573000,570000,573000,570000,28
|
|
20240709,134100,1296511000,570000,570000,570000,570000,1
|
|
20240709,134000,1295941000,572000,572000,572000,572000,2
|
|
20240709,133900,1294797000,572000,572000,572000,572000,68
|
|
20240709,133800,1255901000,570000,571000,571000,570000,71
|
|
20240709,133700,1215401000,571000,571000,571000,571000,1
|
|
20240709,133600,1214830000,573000,573000,573000,573000,2
|
|
20240709,133500,1213684000,573000,573000,573000,573000,2
|
|
20240709,133400,1212538000,573000,573000,573000,573000,12
|
|
20240709,133300,1205662000,574000,574000,574000,574000,2
|
|
20240709,133200,1204514000,573000,576000,576000,573000,3
|
|
20240709,133100,1202789000,576000,574000,576000,574000,35
|
|
20240709,133000,1182637000,571000,571000,571000,571000,5
|
|
20240709,132900,1179782000,570000,571000,571000,570000,30
|
|
20240709,132800,1162661000,571000,571000,571000,571000,4
|
|
20240709,132700,1160377000,570000,571000,571000,570000,56
|
|
20240709,132600,1128454000,571000,573000,573000,571000,68
|
|
20240709,132500,1089591000,573000,573000,573000,573000,5
|
|
20240709,132400,1086726000,573000,573000,573000,573000,0
|
|
20240709,132300,1086726000,573000,573000,573000,573000,3
|
|
20240709,132200,1085007000,572000,571000,572000,570000,31
|
|
20240709,132100,1067302000,571000,571000,571000,571000,3
|
|
20240709,132000,1065589000,571000,571000,571000,571000,14
|
|
20240709,131900,1057595000,570000,572000,572000,570000,101
|
|
20240709,131800,999995000,572000,573000,573000,572000,3
|
|
20240709,131700,998277000,573000,574000,574000,573000,20
|
|
20240709,131600,986815000,574000,574000,574000,573000,4
|
|
20240709,131500,984520000,574000,574000,574000,574000,4
|
|
20240709,131400,982224000,574000,574000,574000,574000,0
|
|
20240709,131300,982224000,574000,574000,574000,574000,5
|
|
20240709,131200,979354000,574000,574000,574000,574000,17
|
|
20240709,131100,969596000,574000,576000,576000,574000,3
|
|
20240709,131000,967870000,576000,576000,576000,576000,3
|
|
20240709,130900,966142000,572000,575000,575000,572000,60
|
|
20240709,130800,931738000,575000,575000,575000,575000,1
|
|
20240709,130700,931163000,575000,575000,575000,575000,2
|
|
20240709,130600,930013000,575000,575000,575000,575000,2
|
|
20240709,130500,928863000,575000,575000,575000,575000,5
|
|
20240709,130400,925988000,574000,572000,574000,572000,11
|
|
20240709,130300,919676000,575000,576000,576000,572000,113
|
|
20240709,130200,854855000,576000,576000,576000,576000,0
|
|
20240709,130100,854855000,576000,576000,576000,576000,1
|
|
20240709,130000,854279000,575000,575000,575000,575000,1
|
|
20240709,125900,853704000,575000,576000,577000,575000,46
|
|
20240709,125800,827241000,577000,577000,577000,577000,11
|
|
20240709,125700,820894000,577000,577000,577000,577000,0
|
|
20240709,125600,820894000,577000,578000,578000,577000,3
|
|
20240709,125500,819161000,578000,578000,578000,578000,4
|
|
20240709,125400,816849000,578000,578000,578000,578000,1
|
|
20240709,125300,816271000,577000,577000,577000,577000,1
|
|
20240709,125200,815694000,578000,578000,578000,578000,12
|
|
20240709,125100,808758000,578000,578000,578000,577000,20
|
|
20240709,125000,797200000,577000,577000,577000,577000,19
|
|
20240709,124900,786237000,576000,576000,576000,576000,1
|
|
20240709,124800,785661000,577000,577000,577000,577000,2
|
|
20240709,124700,784507000,577000,577000,577000,577000,2
|
|
20240709,124600,783353000,577000,577000,577000,577000,3
|
|
20240709,124500,781622000,575000,577000,577000,575000,16
|
|
20240709,124400,772420000,574000,574000,574000,574000,0
|
|
20240709,124300,772420000,574000,574000,574000,574000,0
|
|
20240709,124200,772420000,574000,575000,575000,574000,67
|
|
20240709,124100,733906000,575000,576000,576000,575000,74
|
|
20240709,124000,691283000,576000,578000,578000,576000,7
|
|
20240709,123900,687243000,576000,576000,576000,576000,0
|
|
20240709,123800,687243000,576000,576000,576000,576000,1
|
|
20240709,123700,686667000,577000,578000,578000,577000,13
|
|
20240709,123600,679164000,578000,578000,578000,578000,4
|
|
20240709,123500,676852000,578000,578000,578000,578000,2
|
|
20240709,123400,675696000,577000,578000,578000,577000,3
|
|
20240709,123300,673963000,577000,577000,577000,577000,1
|
|
20240709,123200,673386000,578000,578000,578000,578000,2
|
|
20240709,123100,672230000,577000,577000,577000,577000,0
|
|
20240709,123000,672230000,577000,577000,577000,577000,2
|
|
20240709,122900,671076000,577000,577000,577000,577000,0
|
|
20240709,122800,671076000,577000,577000,577000,577000,2
|
|
20240709,122700,669922000,577000,576000,577000,576000,11
|
|
20240709,122600,663576000,577000,577000,577000,577000,3
|
|
20240709,122500,661845000,577000,577000,577000,575000,206
|
|
20240709,122400,543307000,577000,577000,577000,577000,0
|
|
20240709,122300,543307000,577000,578000,578000,577000,5
|
|
20240709,122200,540418000,577000,577000,577000,577000,0
|
|
20240709,122100,540418000,577000,577000,577000,577000,2
|
|
20240709,122000,539264000,577000,577000,577000,576000,114
|
|
20240709,121900,473580000,577000,577000,577000,577000,1
|
|
20240709,121800,473003000,577000,577000,577000,577000,0
|
|
20240709,121700,473003000,577000,577000,577000,577000,0
|
|
20240709,121600,473003000,577000,577000,577000,577000,2
|
|
20240709,121500,471849000,577000,577000,577000,577000,0
|
|
20240709,121400,471849000,577000,577000,577000,577000,0
|
|
20240709,121300,471849000,577000,577000,577000,577000,0
|
|
20240709,121200,471849000,577000,577000,577000,577000,1
|
|
20240709,121100,471272000,577000,577000,577000,577000,0
|
|
20240709,121000,471272000,577000,577000,577000,577000,0
|
|
20240709,120900,471272000,577000,577000,577000,577000,1
|
|
20240709,120800,470695000,577000,577000,577000,577000,2
|
|
20240709,120700,469541000,577000,577000,577000,577000,0
|
|
20240709,120600,469541000,577000,577000,577000,577000,0
|
|
20240709,120500,469541000,577000,577000,577000,577000,1
|
|
20240709,120400,468964000,578000,577000,578000,577000,23
|
|
20240709,120300,455689000,577000,577000,577000,577000,2
|
|
20240709,120200,454535000,577000,577000,577000,577000,7
|
|
20240709,120100,450496000,577000,577000,577000,577000,1
|
|
20240709,120000,449919000,577000,577000,577000,577000,11
|
|
20240709,115900,443572000,577000,577000,577000,577000,2
|
|
20240709,115800,442418000,577000,577000,577000,577000,0
|
|
20240709,115700,442418000,577000,577000,577000,577000,1
|
|
20240709,115600,441841000,576000,576000,576000,576000,0
|
|
20240709,115500,441841000,576000,576000,576000,576000,0
|
|
20240709,115400,441841000,576000,576000,576000,576000,0
|
|
20240709,115300,441841000,576000,576000,576000,576000,1
|
|
20240709,115200,441265000,576000,576000,576000,576000,0
|
|
20240709,115100,441265000,576000,576000,576000,576000,0
|
|
20240709,115000,441265000,576000,576000,577000,576000,3
|
|
20240709,114900,439536000,577000,577000,577000,577000,0
|
|
20240709,114800,439536000,577000,577000,577000,577000,9
|
|
20240709,114700,434343000,577000,578000,578000,577000,2
|
|
20240709,114600,433188000,577000,577000,577000,577000,1
|
|
20240709,114500,432611000,577000,577000,577000,577000,1
|
|
20240709,114400,432034000,576000,576000,576000,576000,0
|
|
20240709,114300,432034000,576000,576000,576000,576000,0
|
|
20240709,114200,432034000,576000,577000,577000,576000,6
|
|
20240709,114100,428573000,577000,577000,577000,577000,7
|
|
20240709,114000,424534000,577000,578000,578000,577000,41
|
|
20240709,113900,400870000,578000,578000,578000,578000,1
|
|
20240709,113800,400292000,578000,578000,578000,578000,1
|
|
20240709,113700,399714000,579000,579000,579000,579000,20
|
|
20240709,113600,388134000,579000,579000,579000,579000,0
|
|
20240709,113500,388134000,579000,579000,579000,579000,1
|
|
20240709,113400,387555000,579000,579000,579000,579000,0
|
|
20240709,113300,387555000,579000,579000,579000,579000,1
|
|
20240709,113200,386976000,580000,580000,580000,580000,0
|
|
20240709,113100,386976000,580000,580000,580000,580000,14
|
|
20240709,113000,378856000,580000,580000,580000,580000,0
|
|
20240709,112900,378856000,580000,580000,580000,580000,0
|
|
20240709,112800,378856000,580000,580000,580000,580000,2
|
|
20240709,112700,377696000,580000,580000,580000,580000,0
|
|
20240709,112600,377696000,580000,580000,580000,580000,0
|
|
20240709,112500,377696000,580000,580000,580000,580000,1
|
|
20240709,112400,377116000,581000,580000,581000,580000,3
|
|
20240709,112300,375374000,580000,580000,580000,580000,0
|
|
20240709,112200,375374000,580000,580000,580000,580000,4
|
|
20240709,112100,373054000,580000,580000,580000,580000,18
|
|
20240709,112000,362614000,579000,579000,579000,579000,2
|
|
20240709,111900,361456000,578000,578000,578000,578000,1
|
|
20240709,111800,360878000,578000,578000,578000,578000,0
|
|
20240709,111700,360878000,578000,579000,579000,578000,2
|
|
20240709,111600,359721000,579000,579000,579000,579000,2
|
|
20240709,111500,358563000,579000,579000,579000,579000,20
|
|
20240709,111400,346983000,579000,579000,579000,579000,2
|
|
20240709,111300,345825000,578000,578000,578000,578000,1
|
|
20240709,111200,345247000,578000,578000,578000,578000,3
|
|
20240709,111100,343513000,578000,578000,578000,578000,14
|
|
20240709,111000,335421000,578000,578000,578000,578000,0
|
|
20240709,110900,335421000,578000,577000,578000,577000,3
|
|
20240709,110800,333688000,577000,577000,577000,577000,1
|
|
20240709,110700,333111000,577000,577000,577000,577000,1
|
|
20240709,110600,332534000,577000,577000,577000,577000,0
|
|
20240709,110500,332534000,577000,577000,577000,577000,1
|
|
20240709,110400,331957000,577000,577000,577000,577000,10
|
|
20240709,110300,326187000,577000,577000,577000,577000,0
|
|
20240709,110200,326187000,577000,577000,577000,577000,1
|
|
20240709,110100,325610000,577000,577000,577000,577000,0
|
|
20240709,110000,325610000,577000,577000,577000,577000,0
|
|
20240709,105900,325610000,577000,577000,577000,577000,1
|
|
20240709,105800,325033000,577000,577000,577000,577000,1
|
|
20240709,105700,324456000,577000,577000,577000,577000,0
|
|
20240709,105600,324456000,577000,577000,577000,577000,1
|
|
20240709,105500,323879000,577000,577000,577000,577000,0
|
|
20240709,105400,323879000,577000,577000,577000,577000,1
|
|
20240709,105300,323302000,576000,576000,576000,576000,0
|
|
20240709,105200,323302000,576000,576000,576000,576000,0
|
|
20240709,105100,323302000,576000,576000,576000,576000,1
|
|
20240709,105000,322726000,577000,577000,577000,577000,1
|
|
20240709,104900,322149000,578000,578000,578000,578000,0
|
|
20240709,104800,322149000,578000,578000,578000,578000,0
|
|
20240709,104700,322149000,578000,578000,578000,576000,114
|
|
20240709,104600,256372000,578000,580000,580000,578000,12
|
|
20240709,104500,249416000,580000,580000,580000,580000,0
|
|
20240709,104400,249416000,580000,580000,580000,580000,1
|
|
20240709,104300,248836000,577000,577000,577000,577000,1
|
|
20240709,104200,248259000,577000,578000,578000,577000,2
|
|
20240709,104100,247104000,580000,580000,580000,580000,14
|
|
20240709,104000,238984000,580000,580000,580000,580000,15
|
|
20240709,103900,230284000,580000,580000,580000,580000,0
|
|
20240709,103800,230284000,580000,580000,580000,580000,0
|
|
20240709,103700,230284000,580000,580000,580000,580000,0
|
|
20240709,103600,230284000,580000,581000,582000,580000,32
|
|
20240709,103500,211692000,581000,581000,581000,581000,0
|
|
20240709,103400,211692000,581000,581000,581000,581000,0
|
|
20240709,103300,211692000,581000,581000,581000,581000,3
|
|
20240709,103200,209949000,581000,581000,581000,581000,1
|
|
20240709,103100,209368000,581000,581000,581000,581000,0
|
|
20240709,103000,209368000,581000,581000,581000,581000,0
|
|
20240709,102900,209368000,581000,581000,581000,581000,1
|
|
20240709,102800,208787000,581000,581000,581000,581000,0
|
|
20240709,102700,208787000,581000,581000,581000,581000,0
|
|
20240709,102600,208787000,581000,581000,581000,581000,0
|
|
20240709,102500,208787000,581000,581000,581000,581000,3
|
|
20240709,102400,207044000,581000,581000,581000,581000,0
|
|
20240709,102300,207044000,581000,581000,581000,581000,0
|
|
20240709,102200,207044000,581000,581000,581000,581000,0
|
|
20240709,102100,207044000,581000,581000,581000,581000,1
|
|
20240709,102000,206463000,581000,581000,581000,581000,0
|
|
20240709,101900,206463000,581000,581000,581000,581000,0
|
|
20240709,101800,206463000,581000,581000,581000,581000,2
|
|
20240709,101700,205301000,581000,581000,581000,581000,1
|
|
20240709,101600,204720000,581000,581000,581000,581000,1
|
|
20240709,101500,204139000,581000,581000,581000,581000,1
|
|
20240709,101400,203558000,581000,581000,581000,581000,1
|
|
20240709,101300,202977000,581000,581000,581000,581000,0
|
|
20240709,101200,202977000,581000,581000,581000,581000,0
|
|
20240709,101100,202977000,581000,581000,581000,581000,0
|
|
20240709,101000,202977000,581000,581000,581000,581000,1
|
|
20240709,100900,202396000,581000,581000,581000,581000,0
|
|
20240709,100800,202396000,581000,581000,581000,581000,0
|
|
20240709,100700,202396000,581000,581000,581000,581000,1
|
|
20240709,100600,201815000,581000,582000,582000,581000,18
|
|
20240709,100500,191340000,581000,581000,581000,581000,0
|
|
20240709,100400,191340000,581000,581000,581000,581000,7
|
|
20240709,100300,187273000,581000,581000,581000,581000,1
|
|
20240709,100200,186692000,580000,580000,580000,580000,0
|
|
20240709,100100,186692000,580000,580000,580000,580000,1
|
|
20240709,100000,186112000,580000,580000,580000,580000,1
|
|
20240709,095900,185532000,580000,580000,580000,580000,2
|
|
20240709,095800,184372000,581000,581000,581000,581000,2
|
|
20240709,095700,183210000,581000,581000,581000,581000,3
|
|
20240709,095600,181467000,581000,581000,581000,581000,0
|
|
20240709,095500,181467000,581000,581000,581000,581000,1
|
|
20240709,095400,180886000,581000,581000,581000,581000,3
|
|
20240709,095300,179143000,582000,582000,582000,582000,3
|
|
20240709,095200,177397000,582000,582000,582000,582000,1
|
|
20240709,095100,176815000,583000,583000,583000,583000,10
|
|
20240709,095000,170985000,582000,582000,582000,582000,1
|
|
20240709,094900,170403000,582000,582000,582000,582000,0
|
|
20240709,094800,170403000,582000,582000,582000,582000,2
|
|
20240709,094700,169239000,582000,582000,582000,582000,0
|
|
20240709,094600,169239000,582000,582000,582000,582000,0
|
|
20240709,094500,169239000,582000,582000,582000,582000,0
|
|
20240709,094400,169239000,582000,582000,582000,582000,2
|
|
20240709,094300,168075000,584000,584000,584000,584000,0
|
|
20240709,094200,168075000,584000,582000,584000,582000,4
|
|
20240709,094100,165741000,582000,582000,582000,582000,1
|
|
20240709,094000,165159000,582000,582000,582000,582000,0
|
|
20240709,093900,165159000,582000,582000,582000,582000,2
|
|
20240709,093800,163995000,582000,582000,582000,582000,0
|
|
20240709,093700,163995000,582000,582000,582000,582000,1
|
|
20240709,093600,163413000,582000,582000,582000,582000,0
|
|
20240709,093500,163413000,582000,582000,582000,582000,6
|
|
20240709,093400,159921000,585000,582000,585000,581000,231
|
|
20240709,093300,25630000,582000,582000,582000,582000,3
|
|
20240709,093200,23884000,584000,584000,584000,584000,0
|
|
20240709,093100,23884000,584000,583000,584000,583000,20
|
|
20240709,093000,12216000,582000,582000,582000,582000,0
|
|
20240709,092900,12216000,582000,582000,582000,582000,1
|
|
20240709,092800,11634000,583000,583000,583000,583000,0
|
|
20240709,092700,11634000,583000,583000,583000,583000,2
|
|
20240709,092600,10468000,582000,582000,582000,582000,0
|
|
20240709,092500,10468000,582000,582000,582000,582000,0
|
|
20240709,092400,10468000,582000,582000,582000,582000,0
|
|
20240709,092300,10468000,582000,582000,582000,582000,0
|
|
20240709,092200,10468000,582000,582000,582000,582000,0
|
|
20240709,092100,10468000,582000,582000,582000,582000,4
|
|
20240709,092000,8140000,581000,581000,581000,581000,0
|
|
20240709,091900,8140000,581000,582000,582000,581000,13
|
|
20240709,091800,585000,585000,585000,585000,585000,0
|
|
20240709,091700,585000,585000,585000,585000,585000,0
|
|
20240709,091600,585000,585000,585000,585000,585000,0
|
|
20240709,091500,585000,585000,585000,585000,585000,0
|
|
20240709,091400,585000,585000,585000,585000,585000,0
|
|
20240709,091300,585000,585000,585000,585000,585000,0
|
|
20240709,091200,585000,585000,585000,585000,585000,0
|
|
20240709,091100,585000,585000,585000,585000,585000,0
|
|
20240709,091000,585000,585000,585000,585000,585000,0
|
|
20240709,090900,585000,585000,585000,585000,585000,0
|
|
20240709,090800,585000,585000,585000,585000,585000,0
|
|
20240709,090700,585000,585000,585000,585000,585000,0
|
|
20240709,090600,585000,585000,585000,585000,585000,0
|
|
20240709,090500,585000,585000,585000,585000,585000,0
|
|
20240709,090400,585000,585000,585000,585000,585000,0
|
|
20240709,090300,585000,585000,585000,585000,585000,0
|
|
20240709,090200,585000,585000,585000,585000,585000,0
|
|
20240709,090100,585000,585000,585000,585000,585000,0
|
|
20240709,090000,585000,585000,585000,585000,585000,1
|