585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,184200,2378175000,554000,554000,554000,554000,57
|
|
20240710,184100,2378175000,554000,554000,554000,554000,0
|
|
20240710,184000,2378175000,554000,554000,554000,554000,0
|
|
20240710,183900,2378175000,554000,554000,554000,554000,0
|
|
20240710,183800,2378175000,554000,554000,554000,554000,0
|
|
20240710,183700,2378175000,554000,554000,554000,554000,0
|
|
20240710,183600,2378175000,554000,554000,554000,554000,0
|
|
20240710,183500,2378175000,554000,554000,554000,554000,0
|
|
20240710,183400,2378175000,554000,554000,554000,554000,0
|
|
20240710,183300,2378175000,554000,554000,554000,554000,0
|
|
20240710,183200,2378175000,554000,554000,554000,554000,0
|
|
20240710,183100,2378175000,554000,554000,554000,554000,0
|
|
20240710,183000,2378175000,554000,554000,554000,554000,0
|
|
20240710,182900,2378175000,554000,554000,554000,554000,0
|
|
20240710,182800,2378175000,554000,554000,554000,554000,0
|
|
20240710,182700,2378175000,554000,554000,554000,554000,0
|
|
20240710,182600,2378175000,554000,554000,554000,554000,0
|
|
20240710,182500,2378175000,554000,554000,554000,554000,0
|
|
20240710,182400,2378175000,554000,554000,554000,554000,0
|
|
20240710,182300,2378175000,554000,554000,554000,554000,0
|
|
20240710,182200,2378175000,554000,554000,554000,554000,0
|
|
20240710,182100,2378175000,554000,554000,554000,554000,0
|
|
20240710,182000,2378175000,554000,554000,554000,554000,0
|
|
20240710,181900,2378175000,554000,554000,554000,554000,0
|
|
20240710,181800,2378175000,554000,554000,554000,554000,0
|
|
20240710,181700,2378175000,554000,554000,554000,554000,0
|
|
20240710,181600,2378175000,554000,554000,554000,554000,0
|
|
20240710,181500,2378175000,554000,554000,554000,554000,0
|
|
20240710,181400,2378175000,554000,554000,554000,554000,0
|
|
20240710,181300,2378175000,554000,554000,554000,554000,0
|
|
20240710,181200,2378175000,554000,554000,554000,554000,57
|
|
20240710,181100,2378175000,554000,554000,554000,554000,0
|
|
20240710,181000,2378175000,554000,554000,554000,554000,0
|
|
20240710,180900,2378175000,554000,554000,554000,554000,0
|
|
20240710,180800,2378175000,554000,554000,554000,554000,0
|
|
20240710,180700,2378175000,554000,554000,554000,554000,0
|
|
20240710,180600,2378175000,554000,554000,554000,554000,0
|
|
20240710,180500,2378175000,554000,554000,554000,554000,0
|
|
20240710,180400,2378175000,554000,554000,554000,554000,0
|
|
20240710,180300,2378175000,554000,554000,554000,554000,0
|
|
20240710,180200,2378175000,554000,554000,554000,554000,0
|
|
20240710,180100,2378175000,554000,554000,554000,554000,0
|
|
20240710,180000,2378175000,554000,554000,554000,554000,0
|
|
20240710,175900,2378175000,554000,554000,554000,554000,0
|
|
20240710,175800,2378175000,554000,554000,554000,554000,0
|
|
20240710,175700,2378175000,554000,554000,554000,554000,0
|
|
20240710,175600,2378175000,554000,554000,554000,554000,0
|
|
20240710,175500,2378175000,554000,554000,554000,554000,0
|
|
20240710,175400,2378175000,554000,554000,554000,554000,0
|
|
20240710,175300,2378175000,554000,554000,554000,554000,0
|
|
20240710,175200,2378175000,554000,554000,554000,554000,0
|
|
20240710,175100,2378175000,554000,554000,554000,554000,0
|
|
20240710,175000,2378175000,554000,554000,554000,554000,0
|
|
20240710,174900,2378175000,554000,554000,554000,554000,0
|
|
20240710,174800,2378175000,554000,554000,554000,554000,0
|
|
20240710,174700,2378175000,554000,554000,554000,554000,0
|
|
20240710,174600,2378175000,554000,554000,554000,554000,0
|
|
20240710,174500,2378175000,554000,554000,554000,554000,0
|
|
20240710,174400,2378175000,554000,554000,554000,554000,0
|
|
20240710,174300,2378175000,554000,554000,554000,554000,0
|
|
20240710,174200,2378175000,554000,554000,554000,554000,57
|
|
20240710,174100,2378175000,554000,554000,554000,554000,0
|
|
20240710,174000,2378175000,554000,554000,554000,554000,0
|
|
20240710,173900,2378175000,554000,554000,554000,554000,0
|
|
20240710,173800,2378175000,554000,554000,554000,554000,0
|
|
20240710,173700,2378175000,554000,554000,554000,554000,0
|
|
20240710,173600,2378175000,554000,554000,554000,554000,0
|
|
20240710,173500,2378175000,554000,554000,554000,554000,0
|
|
20240710,173400,2378175000,554000,554000,554000,554000,0
|
|
20240710,173300,2378175000,554000,554000,554000,554000,0
|
|
20240710,173200,2378175000,554000,554000,554000,554000,0
|
|
20240710,173100,2378175000,554000,554000,554000,554000,0
|
|
20240710,173000,2378175000,554000,554000,554000,554000,0
|
|
20240710,172900,2378175000,554000,554000,554000,554000,0
|
|
20240710,172800,2378175000,554000,554000,554000,554000,0
|
|
20240710,172700,2378175000,554000,554000,554000,554000,0
|
|
20240710,172600,2378175000,554000,554000,554000,554000,0
|
|
20240710,172500,2378175000,554000,554000,554000,554000,0
|
|
20240710,172400,2378175000,554000,554000,554000,554000,0
|
|
20240710,172300,2378175000,554000,554000,554000,554000,0
|
|
20240710,172200,2378175000,554000,554000,554000,554000,0
|
|
20240710,172100,2378175000,554000,554000,554000,554000,0
|
|
20240710,172000,2378175000,554000,554000,554000,554000,0
|
|
20240710,171900,2378175000,554000,554000,554000,554000,0
|
|
20240710,171800,2378175000,554000,554000,554000,554000,0
|
|
20240710,171700,2378175000,554000,554000,554000,554000,0
|
|
20240710,171600,2378175000,554000,554000,554000,554000,0
|
|
20240710,171500,2378175000,554000,554000,554000,554000,0
|
|
20240710,171400,2378175000,554000,554000,554000,554000,0
|
|
20240710,171300,2378175000,554000,554000,554000,554000,0
|
|
20240710,171200,2378175000,554000,554000,554000,554000,57
|
|
20240710,171100,2378175000,554000,554000,554000,554000,0
|
|
20240710,171000,2378175000,554000,554000,554000,554000,0
|
|
20240710,170900,2378175000,554000,554000,554000,554000,0
|
|
20240710,170800,2378175000,554000,554000,554000,554000,0
|
|
20240710,170700,2378175000,554000,554000,554000,554000,0
|
|
20240710,170600,2378175000,554000,554000,554000,554000,0
|
|
20240710,170500,2378175000,554000,554000,554000,554000,0
|
|
20240710,170400,2378175000,554000,554000,554000,554000,0
|
|
20240710,170300,2378175000,554000,554000,554000,554000,0
|
|
20240710,170200,2378175000,554000,554000,554000,554000,0
|
|
20240710,170100,2378175000,554000,554000,554000,554000,0
|
|
20240710,170000,2378175000,554000,554000,554000,554000,0
|
|
20240710,165900,2378175000,554000,554000,554000,554000,0
|
|
20240710,165800,2378175000,554000,554000,554000,554000,0
|
|
20240710,165700,2378175000,554000,554000,554000,554000,0
|
|
20240710,165600,2378175000,554000,554000,554000,554000,0
|
|
20240710,165500,2378175000,554000,554000,554000,554000,0
|
|
20240710,165400,2378175000,554000,554000,554000,554000,0
|
|
20240710,165300,2378175000,554000,554000,554000,554000,0
|
|
20240710,165200,2378175000,554000,554000,554000,554000,0
|
|
20240710,165100,2378175000,554000,554000,554000,554000,0
|
|
20240710,165000,2378175000,554000,554000,554000,554000,0
|
|
20240710,164900,2378175000,554000,554000,554000,554000,0
|
|
20240710,164800,2378175000,554000,554000,554000,554000,0
|
|
20240710,164700,2378175000,554000,554000,554000,554000,0
|
|
20240710,164600,2378175000,554000,554000,554000,554000,0
|
|
20240710,164500,2378175000,554000,554000,554000,554000,0
|
|
20240710,164400,2378175000,554000,554000,554000,554000,0
|
|
20240710,164300,2378175000,554000,554000,554000,554000,0
|
|
20240710,164200,2378175000,554000,554000,554000,554000,57
|
|
20240710,164100,2378175000,554000,554000,554000,554000,0
|
|
20240710,164000,2378175000,554000,554000,554000,554000,0
|
|
20240710,163900,2378175000,554000,554000,554000,554000,0
|
|
20240710,163800,2378175000,554000,554000,554000,554000,0
|
|
20240710,163700,2378175000,554000,554000,554000,554000,0
|
|
20240710,163600,2378175000,554000,554000,554000,554000,0
|
|
20240710,163500,2378175000,554000,554000,554000,554000,0
|
|
20240710,163400,2378175000,554000,554000,554000,554000,0
|
|
20240710,163300,2378175000,554000,554000,554000,554000,0
|
|
20240710,163200,2378175000,554000,554000,554000,554000,0
|
|
20240710,163100,2378175000,554000,554000,554000,554000,0
|
|
20240710,163000,2378175000,554000,554000,554000,554000,0
|
|
20240710,162900,2378175000,554000,554000,554000,554000,0
|
|
20240710,162800,2378175000,554000,554000,554000,554000,0
|
|
20240710,162700,2378175000,554000,554000,554000,554000,0
|
|
20240710,162600,2378175000,554000,554000,554000,554000,0
|
|
20240710,162500,2378175000,554000,554000,554000,554000,0
|
|
20240710,162400,2378175000,554000,554000,554000,554000,0
|
|
20240710,162300,2378175000,554000,554000,554000,554000,0
|
|
20240710,162200,2378175000,554000,554000,554000,554000,0
|
|
20240710,162100,2378175000,554000,554000,554000,554000,0
|
|
20240710,162000,2378175000,554000,554000,554000,554000,0
|
|
20240710,161900,2378175000,554000,554000,554000,554000,0
|
|
20240710,161800,2378175000,554000,554000,554000,554000,0
|
|
20240710,161700,2378175000,554000,554000,554000,554000,0
|
|
20240710,161600,2378175000,554000,554000,554000,554000,0
|
|
20240710,161500,2378175000,554000,554000,554000,554000,0
|
|
20240710,161400,2378175000,554000,554000,554000,554000,0
|
|
20240710,161300,2378175000,554000,554000,554000,554000,0
|
|
20240710,161200,2378175000,554000,554000,554000,554000,57
|
|
20240710,161100,2378175000,554000,554000,554000,554000,0
|
|
20240710,161000,2378175000,554000,554000,554000,554000,0
|
|
20240710,160900,2378175000,554000,554000,554000,554000,0
|
|
20240710,160800,2378175000,554000,554000,554000,554000,0
|
|
20240710,160700,2378175000,554000,554000,554000,554000,0
|
|
20240710,160600,2378175000,554000,554000,554000,554000,0
|
|
20240710,160500,2378175000,554000,554000,554000,554000,0
|
|
20240710,160400,2378175000,554000,554000,554000,554000,0
|
|
20240710,160300,2378175000,554000,554000,554000,554000,0
|
|
20240710,160200,2378175000,554000,554000,554000,554000,0
|
|
20240710,160100,2378175000,554000,554000,554000,554000,0
|
|
20240710,160000,2378175000,554000,554000,554000,554000,0
|
|
20240710,155900,2378175000,554000,554000,554000,554000,0
|
|
20240710,155800,2378175000,554000,554000,554000,554000,0
|
|
20240710,155700,2378175000,554000,554000,554000,554000,0
|
|
20240710,155600,2378175000,554000,554000,554000,554000,0
|
|
20240710,155500,2378175000,554000,554000,554000,554000,0
|
|
20240710,155400,2378175000,554000,554000,554000,554000,0
|
|
20240710,155300,2378175000,554000,554000,554000,554000,0
|
|
20240710,155200,2378175000,554000,554000,554000,554000,0
|
|
20240710,155100,2378175000,554000,554000,554000,554000,0
|
|
20240710,155000,2378175000,554000,554000,554000,554000,0
|
|
20240710,154900,2378175000,554000,554000,554000,554000,0
|
|
20240710,154800,2378175000,554000,554000,554000,554000,0
|
|
20240710,154700,2378175000,554000,554000,554000,554000,0
|
|
20240710,154600,2378175000,554000,554000,554000,554000,0
|
|
20240710,154500,2378175000,554000,554000,554000,554000,0
|
|
20240710,154400,2378175000,554000,554000,554000,554000,0
|
|
20240710,154300,2378175000,554000,554000,554000,554000,0
|
|
20240710,154200,2378175000,554000,554000,554000,554000,57
|
|
20240710,154100,2378175000,554000,554000,554000,554000,0
|
|
20240710,154000,2378175000,554000,554000,554000,554000,0
|
|
20240710,153900,2378175000,554000,554000,554000,554000,0
|
|
20240710,153800,2378175000,554000,554000,554000,554000,0
|
|
20240710,153700,2378175000,554000,554000,554000,554000,0
|
|
20240710,153600,2378175000,554000,554000,554000,554000,0
|
|
20240710,153500,2378175000,554000,554000,554000,554000,0
|
|
20240710,153400,2378175000,554000,554000,554000,554000,0
|
|
20240710,153300,2378175000,554000,554000,554000,554000,0
|
|
20240710,153200,2378175000,554000,554000,554000,554000,0
|
|
20240710,153100,2378175000,554000,554000,554000,554000,0
|
|
20240710,153000,2378175000,554000,554000,554000,554000,57
|
|
20240710,152900,2346597000,554000,554000,554000,554000,0
|
|
20240710,152800,2346597000,554000,554000,554000,554000,0
|
|
20240710,152700,2346597000,554000,554000,554000,554000,0
|
|
20240710,152600,2346597000,554000,554000,554000,554000,0
|
|
20240710,152500,2346597000,554000,554000,554000,554000,0
|
|
20240710,152400,2346597000,554000,554000,554000,554000,0
|
|
20240710,152300,2346597000,554000,554000,554000,554000,0
|
|
20240710,152200,2346597000,554000,554000,554000,554000,0
|
|
20240710,152100,2346597000,554000,554000,554000,554000,0
|
|
20240710,152000,2346597000,554000,554000,554000,554000,0
|
|
20240710,151900,2346597000,554000,553000,555000,553000,25
|
|
20240710,151800,2332745000,554000,554000,554000,554000,2
|
|
20240710,151700,2331637000,554000,551000,558000,550000,153
|
|
20240710,151600,2247355000,552000,552000,552000,550000,179
|
|
20240710,151500,2148646000,552000,557000,557000,552000,292
|
|
20240710,151400,1986934000,559000,557000,559000,557000,35
|
|
20240710,151300,1967401000,558000,558000,558000,558000,0
|
|
20240710,151200,1967401000,558000,557000,558000,557000,2
|
|
20240710,151100,1966286000,556000,556000,556000,556000,10
|
|
20240710,151000,1960726000,556000,557000,557000,556000,11
|
|
20240710,150900,1954609000,556000,556000,556000,555000,5
|
|
20240710,150800,1951830000,556000,556000,556000,556000,1
|
|
20240710,150700,1951274000,555000,555000,555000,555000,21
|
|
20240710,150600,1939619000,554000,560000,560000,553000,522
|
|
20240710,150500,1650138000,563000,560000,563000,560000,10
|
|
20240710,150400,1644521000,560000,558000,560000,558000,18
|
|
20240710,150300,1634461000,557000,557000,558000,557000,6
|
|
20240710,150200,1631118000,557000,555000,557000,555000,54
|
|
20240710,150100,1601096000,553000,556000,556000,553000,20
|
|
20240710,150000,1589999000,556000,556000,556000,556000,3
|
|
20240710,145900,1588331000,554000,555000,555000,554000,12
|
|
20240710,145800,1581673000,555000,555000,555000,555000,1
|
|
20240710,145700,1581118000,555000,554000,555000,554000,38
|
|
20240710,145600,1560043000,555000,554000,555000,553000,95
|
|
20240710,145500,1507470000,554000,554000,554000,554000,27
|
|
20240710,145400,1492512000,555000,555000,555000,555000,0
|
|
20240710,145300,1492512000,555000,556000,556000,552000,181
|
|
20240710,145200,1392240000,557000,557000,557000,553000,207
|
|
20240710,145100,1277412000,557000,557000,557000,557000,0
|
|
20240710,145000,1277412000,557000,557000,557000,557000,0
|
|
20240710,144900,1277412000,557000,557000,557000,557000,1
|
|
20240710,144800,1276855000,557000,558000,558000,557000,38
|
|
20240710,144700,1255656000,559000,558000,559000,558000,11
|
|
20240710,144600,1249517000,558000,558000,558000,558000,1
|
|
20240710,144500,1248959000,559000,559000,559000,559000,0
|
|
20240710,144400,1248959000,559000,559000,559000,559000,1
|
|
20240710,144300,1248400000,559000,559000,559000,559000,25
|
|
20240710,144200,1234425000,560000,560000,560000,560000,0
|
|
20240710,144100,1234425000,560000,559000,560000,559000,2
|
|
20240710,144000,1233306000,559000,559000,559000,559000,1
|
|
20240710,143900,1232747000,559000,559000,559000,559000,0
|
|
20240710,143800,1232747000,559000,560000,560000,559000,6
|
|
20240710,143700,1229388000,560000,560000,560000,560000,2
|
|
20240710,143600,1228268000,560000,559000,560000,559000,2
|
|
20240710,143500,1227149000,559000,559000,559000,559000,3
|
|
20240710,143400,1225472000,558000,559000,559000,558000,14
|
|
20240710,143300,1217656000,559000,559000,559000,559000,1
|
|
20240710,143200,1217097000,559000,559000,559000,559000,1
|
|
20240710,143100,1216538000,560000,559000,560000,559000,23
|
|
20240710,143000,1203674000,558000,558000,558000,558000,24
|
|
20240710,142900,1190282000,555000,561000,561000,552000,296
|
|
20240710,142800,1025056000,562000,562000,562000,562000,2
|
|
20240710,142700,1023932000,562000,562000,562000,562000,0
|
|
20240710,142600,1023932000,562000,562000,562000,562000,9
|
|
20240710,142500,1018874000,562000,562000,562000,562000,1
|
|
20240710,142400,1018312000,562000,562000,562000,562000,0
|
|
20240710,142300,1018312000,562000,562000,562000,562000,2
|
|
20240710,142200,1017188000,562000,562000,562000,562000,0
|
|
20240710,142100,1017188000,562000,562000,562000,562000,1
|
|
20240710,142000,1016626000,562000,562000,562000,562000,1
|
|
20240710,141900,1016064000,562000,562000,562000,562000,0
|
|
20240710,141800,1016064000,562000,562000,562000,561000,67
|
|
20240710,141700,978465000,563000,563000,563000,563000,8
|
|
20240710,141600,973961000,563000,562000,563000,562000,22
|
|
20240710,141500,961577000,561000,561000,561000,561000,0
|
|
20240710,141400,961577000,561000,563000,563000,561000,300
|
|
20240710,141300,793029000,563000,563000,563000,563000,1
|
|
20240710,141200,792466000,563000,563000,563000,563000,5
|
|
20240710,141100,789651000,563000,563000,563000,563000,1
|
|
20240710,141000,789088000,564000,564000,564000,564000,0
|
|
20240710,140900,789088000,564000,564000,564000,564000,3
|
|
20240710,140800,787396000,564000,564000,564000,564000,0
|
|
20240710,140700,787396000,564000,564000,564000,564000,1
|
|
20240710,140600,786832000,564000,564000,564000,564000,7
|
|
20240710,140500,782884000,564000,564000,564000,564000,0
|
|
20240710,140400,782884000,564000,564000,564000,564000,2
|
|
20240710,140300,781756000,564000,564000,564000,564000,0
|
|
20240710,140200,781756000,564000,564000,564000,564000,1
|
|
20240710,140100,781192000,564000,564000,564000,564000,0
|
|
20240710,140000,781192000,564000,564000,564000,564000,0
|
|
20240710,135900,781192000,564000,565000,565000,564000,89
|
|
20240710,135800,730961000,565000,565000,565000,565000,0
|
|
20240710,135700,730961000,565000,565000,565000,565000,0
|
|
20240710,135600,730961000,565000,565000,565000,565000,2
|
|
20240710,135500,729831000,567000,567000,567000,567000,0
|
|
20240710,135400,729831000,567000,567000,567000,567000,0
|
|
20240710,135300,729831000,567000,567000,567000,567000,0
|
|
20240710,135200,729831000,567000,567000,567000,567000,7
|
|
20240710,135100,725862000,566000,566000,566000,566000,0
|
|
20240710,135000,725862000,566000,566000,566000,566000,0
|
|
20240710,134900,725862000,566000,566000,566000,566000,1
|
|
20240710,134800,725296000,567000,567000,567000,567000,0
|
|
20240710,134700,725296000,567000,567000,567000,567000,0
|
|
20240710,134600,725296000,567000,567000,567000,567000,0
|
|
20240710,134500,725296000,567000,567000,567000,567000,0
|
|
20240710,134400,725296000,567000,567000,567000,567000,0
|
|
20240710,134300,725296000,567000,567000,567000,567000,2
|
|
20240710,134200,724162000,566000,566000,566000,566000,0
|
|
20240710,134100,724162000,566000,566000,566000,566000,2
|
|
20240710,134000,723030000,566000,566000,566000,566000,0
|
|
20240710,133900,723030000,566000,566000,566000,566000,0
|
|
20240710,133800,723030000,566000,566000,566000,566000,0
|
|
20240710,133700,723030000,566000,566000,566000,566000,0
|
|
20240710,133600,723030000,566000,566000,566000,566000,0
|
|
20240710,133500,723030000,566000,566000,566000,566000,0
|
|
20240710,133400,723030000,566000,566000,566000,566000,11
|
|
20240710,133300,716804000,566000,566000,566000,566000,0
|
|
20240710,133200,716804000,566000,566000,566000,566000,0
|
|
20240710,133100,716804000,566000,566000,566000,566000,0
|
|
20240710,133000,716804000,566000,566000,566000,566000,0
|
|
20240710,132900,716804000,566000,566000,566000,566000,0
|
|
20240710,132800,716804000,566000,566000,566000,566000,0
|
|
20240710,132700,716804000,566000,566000,566000,566000,0
|
|
20240710,132600,716804000,566000,566000,566000,566000,1
|
|
20240710,132500,716238000,566000,566000,566000,566000,0
|
|
20240710,132400,716238000,566000,566000,566000,566000,0
|
|
20240710,132300,716238000,566000,566000,566000,566000,20
|
|
20240710,132200,704918000,566000,566000,566000,566000,0
|
|
20240710,132100,704918000,566000,566000,566000,566000,0
|
|
20240710,132000,704918000,566000,566000,566000,566000,0
|
|
20240710,131900,704918000,566000,566000,566000,566000,1
|
|
20240710,131800,704352000,566000,566000,566000,566000,0
|
|
20240710,131700,704352000,566000,566000,566000,566000,0
|
|
20240710,131600,704352000,566000,566000,566000,566000,0
|
|
20240710,131500,704352000,566000,566000,566000,566000,0
|
|
20240710,131400,704352000,566000,566000,566000,566000,0
|
|
20240710,131300,704352000,566000,566000,566000,566000,0
|
|
20240710,131200,704352000,566000,566000,566000,566000,1
|
|
20240710,131100,703786000,567000,567000,567000,567000,0
|
|
20240710,131000,703786000,567000,567000,567000,567000,0
|
|
20240710,130900,703786000,567000,567000,567000,567000,0
|
|
20240710,130800,703786000,567000,567000,567000,567000,0
|
|
20240710,130700,703786000,567000,567000,567000,567000,0
|
|
20240710,130600,703786000,567000,567000,567000,567000,13
|
|
20240710,130500,696415000,566000,566000,566000,566000,0
|
|
20240710,130400,696415000,566000,566000,566000,566000,2
|
|
20240710,130300,695283000,566000,566000,566000,566000,0
|
|
20240710,130200,695283000,566000,566000,566000,566000,0
|
|
20240710,130100,695283000,566000,566000,566000,566000,0
|
|
20240710,130000,695283000,566000,566000,566000,566000,2
|
|
20240710,125900,694151000,566000,566000,566000,566000,2
|
|
20240710,125800,693019000,566000,566000,566000,566000,1
|
|
20240710,125700,692453000,566000,566000,566000,566000,3
|
|
20240710,125600,690755000,566000,566000,566000,566000,1
|
|
20240710,125500,690189000,567000,567000,567000,567000,0
|
|
20240710,125400,690189000,567000,567000,567000,567000,1
|
|
20240710,125300,689622000,567000,567000,567000,567000,2
|
|
20240710,125200,688488000,567000,567000,567000,567000,0
|
|
20240710,125100,688488000,567000,567000,567000,567000,3
|
|
20240710,125000,686787000,567000,567000,567000,567000,0
|
|
20240710,124900,686787000,567000,567000,567000,567000,1
|
|
20240710,124800,686220000,567000,567000,567000,567000,1
|
|
20240710,124700,685653000,567000,567000,567000,567000,2
|
|
20240710,124600,684519000,567000,566000,567000,566000,4
|
|
20240710,124500,682253000,566000,566000,566000,566000,0
|
|
20240710,124400,682253000,566000,566000,566000,566000,1
|
|
20240710,124300,681687000,566000,566000,566000,566000,2
|
|
20240710,124200,680555000,566000,566000,566000,566000,2
|
|
20240710,124100,679423000,566000,566000,566000,566000,2
|
|
20240710,124000,678291000,566000,566000,566000,566000,0
|
|
20240710,123900,678291000,566000,566000,566000,566000,1
|
|
20240710,123800,677725000,566000,566000,566000,566000,2
|
|
20240710,123700,676593000,566000,566000,566000,566000,0
|
|
20240710,123600,676593000,566000,567000,567000,566000,22
|
|
20240710,123500,664120000,567000,567000,567000,567000,1
|
|
20240710,123400,663553000,567000,567000,567000,567000,1
|
|
20240710,123300,662986000,567000,567000,567000,567000,2
|
|
20240710,123200,661852000,567000,566000,567000,566000,2
|
|
20240710,123100,660719000,566000,566000,566000,566000,2
|
|
20240710,123000,659587000,566000,566000,566000,566000,0
|
|
20240710,122900,659587000,566000,566000,566000,566000,1
|
|
20240710,122800,659021000,566000,566000,566000,566000,1
|
|
20240710,122700,658455000,566000,566000,566000,566000,3
|
|
20240710,122600,656757000,567000,567000,567000,567000,4
|
|
20240710,122500,654489000,567000,567000,567000,567000,1
|
|
20240710,122400,653922000,567000,567000,567000,567000,2
|
|
20240710,122300,652788000,568000,567000,568000,567000,7
|
|
20240710,122200,648816000,567000,567000,567000,567000,6
|
|
20240710,122100,645414000,566000,566000,566000,566000,1
|
|
20240710,122000,644848000,566000,566000,566000,566000,1
|
|
20240710,121900,644282000,566000,566000,566000,566000,2
|
|
20240710,121800,643150000,566000,567000,567000,566000,2
|
|
20240710,121700,642017000,566000,566000,566000,566000,2
|
|
20240710,121600,640885000,566000,566000,566000,566000,1
|
|
20240710,121500,640319000,566000,566000,566000,566000,0
|
|
20240710,121400,640319000,566000,566000,566000,566000,2
|
|
20240710,121300,639187000,566000,566000,566000,566000,1
|
|
20240710,121200,638621000,566000,565000,567000,565000,19
|
|
20240710,121100,627860000,565000,565000,565000,565000,0
|
|
20240710,121000,627860000,565000,565000,565000,565000,2
|
|
20240710,120900,626730000,565000,565000,565000,565000,1
|
|
20240710,120800,626165000,565000,565000,565000,565000,17
|
|
20240710,120700,616560000,565000,565000,565000,565000,1
|
|
20240710,120600,615995000,566000,567000,567000,566000,29
|
|
20240710,120500,599580000,567000,567000,567000,567000,1
|
|
20240710,120400,599013000,567000,567000,567000,567000,1
|
|
20240710,120300,598446000,567000,567000,567000,567000,2
|
|
20240710,120200,597312000,567000,567000,567000,567000,1
|
|
20240710,120100,596745000,567000,567000,567000,567000,1
|
|
20240710,120000,596178000,567000,567000,567000,567000,1
|
|
20240710,115900,595611000,567000,567000,567000,567000,2
|
|
20240710,115800,594477000,567000,567000,567000,567000,2
|
|
20240710,115700,593343000,567000,567000,567000,567000,1
|
|
20240710,115600,592776000,567000,567000,567000,567000,1
|
|
20240710,115500,592209000,567000,567000,567000,567000,1
|
|
20240710,115400,591642000,567000,567000,567000,567000,1
|
|
20240710,115300,591075000,567000,567000,567000,567000,2
|
|
20240710,115200,589941000,567000,567000,567000,567000,2
|
|
20240710,115100,588807000,567000,567000,567000,567000,1
|
|
20240710,115000,588240000,567000,567000,567000,567000,1
|
|
20240710,114900,587673000,567000,567000,567000,567000,2
|
|
20240710,114800,586539000,567000,567000,567000,567000,1
|
|
20240710,114700,585972000,567000,567000,567000,567000,2
|
|
20240710,114600,584838000,567000,567000,567000,567000,0
|
|
20240710,114500,584838000,567000,567000,567000,567000,2
|
|
20240710,114400,583704000,567000,567000,567000,567000,1
|
|
20240710,114300,583137000,567000,567000,567000,567000,2
|
|
20240710,114200,582003000,567000,567000,567000,567000,2
|
|
20240710,114100,580869000,567000,567000,567000,567000,0
|
|
20240710,114000,580869000,567000,567000,567000,567000,1
|
|
20240710,113900,580302000,567000,567000,567000,567000,3
|
|
20240710,113800,578601000,566000,566000,566000,566000,0
|
|
20240710,113700,578601000,566000,566000,566000,566000,1
|
|
20240710,113600,578035000,566000,566000,566000,566000,5
|
|
20240710,113500,575205000,566000,566000,566000,566000,8
|
|
20240710,113400,570677000,566000,566000,566000,566000,1
|
|
20240710,113300,570111000,566000,566000,566000,566000,2
|
|
20240710,113200,568979000,567000,567000,567000,567000,6
|
|
20240710,113100,565577000,567000,567000,567000,567000,0
|
|
20240710,113000,565577000,567000,567000,567000,567000,2
|
|
20240710,112900,564443000,567000,567000,567000,566000,8
|
|
20240710,112800,559913000,567000,567000,567000,567000,3
|
|
20240710,112700,558212000,567000,567000,567000,567000,0
|
|
20240710,112600,558212000,567000,567000,567000,567000,2
|
|
20240710,112500,557078000,567000,567000,567000,567000,1
|
|
20240710,112400,556511000,567000,567000,567000,567000,1
|
|
20240710,112300,555944000,567000,567000,567000,567000,2
|
|
20240710,112200,554810000,567000,567000,567000,567000,1
|
|
20240710,112100,554243000,567000,567000,567000,567000,1
|
|
20240710,112000,553676000,567000,567000,568000,567000,6
|
|
20240710,111900,550273000,567000,568000,568000,567000,22
|
|
20240710,111800,537779000,567000,567000,567000,567000,1
|
|
20240710,111700,537212000,567000,567000,567000,567000,2
|
|
20240710,111600,536078000,567000,567000,567000,567000,2
|
|
20240710,111500,534944000,567000,568000,568000,567000,2
|
|
20240710,111400,533809000,568000,566000,568000,566000,14
|
|
20240710,111300,525872000,566000,566000,566000,566000,2
|
|
20240710,111200,524740000,566000,566000,566000,566000,0
|
|
20240710,111100,524740000,566000,567000,567000,566000,8
|
|
20240710,111000,520206000,566000,566000,566000,566000,1
|
|
20240710,110900,519640000,566000,567000,567000,566000,3
|
|
20240710,110800,517941000,567000,567000,567000,566000,3
|
|
20240710,110700,516241000,566000,566000,566000,566000,0
|
|
20240710,110600,516241000,566000,565000,566000,565000,18
|
|
20240710,110500,506055000,565000,565000,565000,565000,10
|
|
20240710,110400,500405000,565000,565000,565000,564000,5
|
|
20240710,110300,497581000,565000,565000,565000,565000,3
|
|
20240710,110200,495886000,566000,566000,566000,566000,1
|
|
20240710,110100,495320000,566000,567000,567000,566000,2
|
|
20240710,110000,494187000,563000,566000,566000,563000,102
|
|
20240710,105900,436692000,565000,566000,566000,565000,7
|
|
20240710,105800,432731000,566000,566000,566000,566000,3
|
|
20240710,105700,431033000,566000,566000,566000,566000,0
|
|
20240710,105600,431033000,566000,567000,567000,566000,2
|
|
20240710,105500,429900000,567000,568000,568000,567000,4
|
|
20240710,105400,427630000,567000,567000,567000,567000,1
|
|
20240710,105300,427063000,567000,567000,567000,567000,2
|
|
20240710,105200,425929000,568000,567000,568000,565000,43
|
|
20240710,105100,401603000,567000,567000,567000,567000,2
|
|
20240710,105000,400469000,568000,567000,568000,567000,20
|
|
20240710,104900,389112000,568000,568000,568000,567000,11
|
|
20240710,104800,382872000,566000,567000,567000,566000,27
|
|
20240710,104700,367564000,568000,568000,568000,568000,0
|
|
20240710,104600,367564000,568000,568000,568000,568000,2
|
|
20240710,104500,366428000,569000,569000,569000,569000,0
|
|
20240710,104400,366428000,569000,567000,569000,567000,6
|
|
20240710,104300,363022000,568000,568000,568000,568000,1
|
|
20240710,104200,362454000,567000,567000,567000,567000,1
|
|
20240710,104100,361887000,567000,567000,567000,567000,2
|
|
20240710,104000,360753000,568000,568000,568000,568000,1
|
|
20240710,103900,360185000,568000,568000,568000,568000,2
|
|
20240710,103800,359049000,568000,568000,568000,568000,2
|
|
20240710,103700,357913000,568000,568000,568000,568000,1
|
|
20240710,103600,357345000,568000,568000,568000,568000,2
|
|
20240710,103500,356209000,568000,568000,568000,568000,5
|
|
20240710,103400,353369000,569000,569000,569000,569000,4
|
|
20240710,103300,351093000,569000,569000,569000,569000,0
|
|
20240710,103200,351093000,569000,569000,569000,569000,0
|
|
20240710,103100,351093000,569000,569000,569000,569000,0
|
|
20240710,103000,351093000,569000,569000,569000,569000,1
|
|
20240710,102900,350524000,568000,567000,568000,567000,6
|
|
20240710,102800,347117000,568000,568000,568000,568000,0
|
|
20240710,102700,347117000,568000,568000,568000,566000,31
|
|
20240710,102600,329556000,569000,569000,569000,569000,0
|
|
20240710,102500,329556000,569000,569000,569000,569000,0
|
|
20240710,102400,329556000,569000,569000,569000,569000,0
|
|
20240710,102300,329556000,569000,568000,569000,568000,4
|
|
20240710,102200,327283000,568000,568000,569000,567000,5
|
|
20240710,102100,324444000,568000,568000,568000,568000,1
|
|
20240710,102000,323876000,567000,567000,567000,567000,0
|
|
20240710,101900,323876000,567000,567000,567000,567000,3
|
|
20240710,101800,322175000,567000,567000,567000,567000,1
|
|
20240710,101700,321608000,566000,567000,567000,566000,21
|
|
20240710,101600,309721000,567000,567000,567000,567000,6
|
|
20240710,101500,306319000,568000,568000,568000,568000,1
|
|
20240710,101400,305751000,567000,567000,567000,567000,11
|
|
20240710,101300,299514000,567000,567000,567000,567000,14
|
|
20240710,101200,291576000,568000,568000,568000,568000,1
|
|
20240710,101100,291008000,567000,567000,567000,567000,20
|
|
20240710,101000,279668000,568000,568000,568000,568000,0
|
|
20240710,100900,279668000,568000,568000,568000,568000,0
|
|
20240710,100800,279668000,568000,568000,568000,567000,56
|
|
20240710,100700,247867000,569000,568000,569000,568000,3
|
|
20240710,100600,246161000,569000,569000,569000,569000,1
|
|
20240710,100500,245592000,569000,569000,569000,569000,0
|
|
20240710,100400,245592000,569000,569000,569000,569000,3
|
|
20240710,100300,243885000,569000,569000,569000,569000,0
|
|
20240710,100200,243885000,569000,569000,569000,569000,1
|
|
20240710,100100,243316000,569000,569000,569000,569000,30
|
|
20240710,100000,226246000,569000,569000,569000,569000,0
|
|
20240710,095900,226246000,569000,569000,569000,569000,1
|
|
20240710,095800,225677000,570000,570000,570000,570000,3
|
|
20240710,095700,223967000,570000,570000,570000,570000,0
|
|
20240710,095600,223967000,570000,570000,570000,570000,2
|
|
20240710,095500,222827000,570000,570000,570000,570000,2
|
|
20240710,095400,221687000,570000,570000,570000,570000,0
|
|
20240710,095300,221687000,570000,570000,570000,570000,1
|
|
20240710,095200,221117000,571000,571000,571000,571000,1
|
|
20240710,095100,220546000,571000,571000,571000,571000,0
|
|
20240710,095000,220546000,571000,571000,571000,571000,0
|
|
20240710,094900,220546000,571000,571000,571000,571000,0
|
|
20240710,094800,220546000,571000,569000,571000,569000,2
|
|
20240710,094700,219406000,570000,570000,570000,570000,0
|
|
20240710,094600,219406000,570000,570000,570000,570000,17
|
|
20240710,094500,209716000,570000,570000,570000,570000,0
|
|
20240710,094400,209716000,570000,568000,570000,568000,4
|
|
20240710,094300,207440000,569000,569000,569000,569000,0
|
|
20240710,094200,207440000,569000,569000,569000,569000,2
|
|
20240710,094100,206302000,569000,569000,569000,569000,2
|
|
20240710,094000,205164000,569000,569000,569000,568000,25
|
|
20240710,093900,190940000,569000,569000,569000,569000,2
|
|
20240710,093800,189802000,570000,570000,570000,570000,0
|
|
20240710,093700,189802000,570000,570000,570000,570000,2
|
|
20240710,093600,188662000,570000,570000,570000,570000,2
|
|
20240710,093500,187522000,570000,570000,570000,570000,66
|
|
20240710,093400,149902000,569000,569000,569000,569000,2
|
|
20240710,093300,148764000,569000,569000,569000,568000,39
|
|
20240710,093200,126602000,570000,570000,570000,570000,0
|
|
20240710,093100,126602000,570000,570000,570000,570000,0
|
|
20240710,093000,126602000,570000,570000,570000,570000,1
|
|
20240710,092900,126032000,569000,569000,569000,569000,1
|
|
20240710,092800,125463000,570000,570000,570000,570000,1
|
|
20240710,092700,124893000,570000,569000,570000,569000,2
|
|
20240710,092600,123754000,569000,569000,569000,569000,2
|
|
20240710,092500,122616000,570000,570000,570000,570000,1
|
|
20240710,092400,122046000,569000,569000,569000,569000,0
|
|
20240710,092300,122046000,569000,569000,569000,569000,0
|
|
20240710,092200,122046000,569000,570000,570000,569000,19
|
|
20240710,092100,111225000,570000,571000,571000,570000,33
|
|
20240710,092000,92413000,571000,571000,571000,571000,22
|
|
20240710,091900,79851000,572000,572000,572000,572000,1
|
|
20240710,091800,79279000,572000,572000,572000,572000,1
|
|
20240710,091700,78707000,572000,572000,572000,572000,1
|
|
20240710,091600,78135000,573000,573000,573000,573000,0
|
|
20240710,091500,78135000,573000,572000,573000,572000,2
|
|
20240710,091400,76990000,571000,571000,571000,571000,0
|
|
20240710,091300,76990000,571000,571000,571000,571000,10
|
|
20240710,091200,71280000,571000,573000,573000,571000,38
|
|
20240710,091100,49570000,574000,574000,574000,574000,0
|
|
20240710,091000,49570000,574000,574000,574000,574000,0
|
|
20240710,090900,49570000,574000,574000,574000,574000,0
|
|
20240710,090800,49570000,574000,574000,574000,574000,0
|
|
20240710,090700,49570000,574000,575000,575000,574000,19
|
|
20240710,090600,38663000,574000,574000,574000,574000,0
|
|
20240710,090500,38663000,574000,574000,574000,574000,0
|
|
20240710,090400,38663000,574000,574000,574000,574000,0
|
|
20240710,090300,38663000,574000,574000,574000,574000,0
|
|
20240710,090200,38663000,574000,574000,574000,574000,5
|
|
20240710,090100,35793000,574000,575000,575000,574000,13
|
|
20240710,090000,28330000,575000,580000,580000,575000,49
|