585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,184200,741130000,551000,551000,551000,551000,51
|
|
20240711,184100,741130000,551000,551000,551000,551000,0
|
|
20240711,184000,741130000,551000,551000,551000,551000,0
|
|
20240711,183900,741130000,551000,551000,551000,551000,0
|
|
20240711,183800,741130000,551000,551000,551000,551000,0
|
|
20240711,183700,741130000,551000,551000,551000,551000,0
|
|
20240711,183600,741130000,551000,551000,551000,551000,0
|
|
20240711,183500,741130000,551000,551000,551000,551000,0
|
|
20240711,183400,741130000,551000,551000,551000,551000,0
|
|
20240711,183300,741130000,551000,551000,551000,551000,0
|
|
20240711,183200,741130000,551000,551000,551000,551000,0
|
|
20240711,183100,741130000,551000,551000,551000,551000,0
|
|
20240711,183000,741130000,551000,551000,551000,551000,0
|
|
20240711,182900,741130000,551000,551000,551000,551000,0
|
|
20240711,182800,741130000,551000,551000,551000,551000,0
|
|
20240711,182700,741130000,551000,551000,551000,551000,0
|
|
20240711,182600,741130000,551000,551000,551000,551000,0
|
|
20240711,182500,741130000,551000,551000,551000,551000,0
|
|
20240711,182400,741130000,551000,551000,551000,551000,0
|
|
20240711,182300,741130000,551000,551000,551000,551000,0
|
|
20240711,182200,741130000,551000,551000,551000,551000,0
|
|
20240711,182100,741130000,551000,551000,551000,551000,0
|
|
20240711,182000,741130000,551000,551000,551000,551000,0
|
|
20240711,181900,741130000,551000,551000,551000,551000,0
|
|
20240711,181800,741130000,551000,551000,551000,551000,0
|
|
20240711,181700,741130000,551000,551000,551000,551000,0
|
|
20240711,181600,741130000,551000,551000,551000,551000,0
|
|
20240711,181500,741130000,551000,551000,551000,551000,0
|
|
20240711,181400,741130000,551000,551000,551000,551000,0
|
|
20240711,181300,741130000,551000,551000,551000,551000,0
|
|
20240711,181200,741130000,551000,551000,551000,551000,51
|
|
20240711,181100,741130000,551000,551000,551000,551000,0
|
|
20240711,181000,741130000,551000,551000,551000,551000,0
|
|
20240711,180900,741130000,551000,551000,551000,551000,0
|
|
20240711,180800,741130000,551000,551000,551000,551000,0
|
|
20240711,180700,741130000,551000,551000,551000,551000,0
|
|
20240711,180600,741130000,551000,551000,551000,551000,0
|
|
20240711,180500,741130000,551000,551000,551000,551000,0
|
|
20240711,180400,741130000,551000,551000,551000,551000,0
|
|
20240711,180300,741130000,551000,551000,551000,551000,0
|
|
20240711,180200,741130000,551000,551000,551000,551000,0
|
|
20240711,180100,741130000,551000,551000,551000,551000,0
|
|
20240711,180000,741130000,551000,551000,551000,551000,0
|
|
20240711,175900,741130000,551000,551000,551000,551000,0
|
|
20240711,175800,741130000,551000,551000,551000,551000,0
|
|
20240711,175700,741130000,551000,551000,551000,551000,0
|
|
20240711,175600,741130000,551000,551000,551000,551000,0
|
|
20240711,175500,741130000,551000,551000,551000,551000,0
|
|
20240711,175400,741130000,551000,551000,551000,551000,0
|
|
20240711,175300,741130000,551000,551000,551000,551000,0
|
|
20240711,175200,741130000,551000,551000,551000,551000,0
|
|
20240711,175100,741130000,551000,551000,551000,551000,0
|
|
20240711,175000,741130000,551000,551000,551000,551000,0
|
|
20240711,174900,741130000,551000,551000,551000,551000,0
|
|
20240711,174800,741130000,551000,551000,551000,551000,0
|
|
20240711,174700,741130000,551000,551000,551000,551000,0
|
|
20240711,174600,741130000,551000,551000,551000,551000,0
|
|
20240711,174500,741130000,551000,551000,551000,551000,0
|
|
20240711,174400,741130000,551000,551000,551000,551000,0
|
|
20240711,174300,741130000,551000,551000,551000,551000,0
|
|
20240711,174200,741130000,551000,551000,551000,551000,51
|
|
20240711,174100,741130000,551000,551000,551000,551000,0
|
|
20240711,174000,741130000,551000,551000,551000,551000,0
|
|
20240711,173900,741130000,551000,551000,551000,551000,0
|
|
20240711,173800,741130000,551000,551000,551000,551000,0
|
|
20240711,173700,741130000,551000,551000,551000,551000,0
|
|
20240711,173600,741130000,551000,551000,551000,551000,0
|
|
20240711,173500,741130000,551000,551000,551000,551000,0
|
|
20240711,173400,741130000,551000,551000,551000,551000,0
|
|
20240711,173300,741130000,551000,551000,551000,551000,0
|
|
20240711,173200,741130000,551000,551000,551000,551000,0
|
|
20240711,173100,741130000,551000,551000,551000,551000,0
|
|
20240711,173000,741130000,551000,551000,551000,551000,0
|
|
20240711,172900,741130000,551000,551000,551000,551000,0
|
|
20240711,172800,741130000,551000,551000,551000,551000,0
|
|
20240711,172700,741130000,551000,551000,551000,551000,0
|
|
20240711,172600,741130000,551000,551000,551000,551000,0
|
|
20240711,172500,741130000,551000,551000,551000,551000,0
|
|
20240711,172400,741130000,551000,551000,551000,551000,0
|
|
20240711,172300,741130000,551000,551000,551000,551000,0
|
|
20240711,172200,741130000,551000,551000,551000,551000,0
|
|
20240711,172100,741130000,551000,551000,551000,551000,0
|
|
20240711,172000,741130000,551000,551000,551000,551000,0
|
|
20240711,171900,741130000,551000,551000,551000,551000,0
|
|
20240711,171800,741130000,551000,551000,551000,551000,0
|
|
20240711,171700,741130000,551000,551000,551000,551000,0
|
|
20240711,171600,741130000,551000,551000,551000,551000,0
|
|
20240711,171500,741130000,551000,551000,551000,551000,0
|
|
20240711,171400,741130000,551000,551000,551000,551000,0
|
|
20240711,171300,741130000,551000,551000,551000,551000,0
|
|
20240711,171200,741130000,551000,551000,551000,551000,51
|
|
20240711,171100,741130000,551000,551000,551000,551000,0
|
|
20240711,171000,741130000,551000,551000,551000,551000,0
|
|
20240711,170900,741130000,551000,551000,551000,551000,0
|
|
20240711,170800,741130000,551000,551000,551000,551000,0
|
|
20240711,170700,741130000,551000,551000,551000,551000,0
|
|
20240711,170600,741130000,551000,551000,551000,551000,0
|
|
20240711,170500,741130000,551000,551000,551000,551000,0
|
|
20240711,170400,741130000,551000,551000,551000,551000,0
|
|
20240711,170300,741130000,551000,551000,551000,551000,0
|
|
20240711,170200,741130000,551000,551000,551000,551000,0
|
|
20240711,170100,741130000,551000,551000,551000,551000,0
|
|
20240711,170000,741130000,551000,551000,551000,551000,0
|
|
20240711,165900,741130000,551000,551000,551000,551000,0
|
|
20240711,165800,741130000,551000,551000,551000,551000,0
|
|
20240711,165700,741130000,551000,551000,551000,551000,0
|
|
20240711,165600,741130000,551000,551000,551000,551000,0
|
|
20240711,165500,741130000,551000,551000,551000,551000,0
|
|
20240711,165400,741130000,551000,551000,551000,551000,0
|
|
20240711,165300,741130000,551000,551000,551000,551000,0
|
|
20240711,165200,741130000,551000,551000,551000,551000,0
|
|
20240711,165100,741130000,551000,551000,551000,551000,0
|
|
20240711,165000,741130000,551000,551000,551000,551000,0
|
|
20240711,164900,741130000,551000,551000,551000,551000,0
|
|
20240711,164800,741130000,551000,551000,551000,551000,0
|
|
20240711,164700,741130000,551000,551000,551000,551000,0
|
|
20240711,164600,741130000,551000,551000,551000,551000,0
|
|
20240711,164500,741130000,551000,551000,551000,551000,0
|
|
20240711,164400,741130000,551000,551000,551000,551000,0
|
|
20240711,164300,741130000,551000,551000,551000,551000,0
|
|
20240711,164200,741130000,551000,551000,551000,551000,51
|
|
20240711,164100,741130000,551000,551000,551000,551000,0
|
|
20240711,164000,741130000,551000,551000,551000,551000,0
|
|
20240711,163900,741130000,551000,551000,551000,551000,0
|
|
20240711,163800,741130000,551000,551000,551000,551000,0
|
|
20240711,163700,741130000,551000,551000,551000,551000,0
|
|
20240711,163600,741130000,551000,551000,551000,551000,0
|
|
20240711,163500,741130000,551000,551000,551000,551000,0
|
|
20240711,163400,741130000,551000,551000,551000,551000,0
|
|
20240711,163300,741130000,551000,551000,551000,551000,0
|
|
20240711,163200,741130000,551000,551000,551000,551000,0
|
|
20240711,163100,741130000,551000,551000,551000,551000,0
|
|
20240711,163000,741130000,551000,551000,551000,551000,0
|
|
20240711,162900,741130000,551000,551000,551000,551000,0
|
|
20240711,162800,741130000,551000,551000,551000,551000,0
|
|
20240711,162700,741130000,551000,551000,551000,551000,0
|
|
20240711,162600,741130000,551000,551000,551000,551000,0
|
|
20240711,162500,741130000,551000,551000,551000,551000,0
|
|
20240711,162400,741130000,551000,551000,551000,551000,0
|
|
20240711,162300,741130000,551000,551000,551000,551000,0
|
|
20240711,162200,741130000,551000,551000,551000,551000,0
|
|
20240711,162100,741130000,551000,551000,551000,551000,0
|
|
20240711,162000,741130000,551000,551000,551000,551000,0
|
|
20240711,161900,741130000,551000,551000,551000,551000,0
|
|
20240711,161800,741130000,551000,551000,551000,551000,0
|
|
20240711,161700,741130000,551000,551000,551000,551000,0
|
|
20240711,161600,741130000,551000,551000,551000,551000,0
|
|
20240711,161500,741130000,551000,551000,551000,551000,0
|
|
20240711,161400,741130000,551000,551000,551000,551000,0
|
|
20240711,161300,741130000,551000,551000,551000,551000,0
|
|
20240711,161200,741130000,551000,551000,551000,551000,51
|
|
20240711,161100,741130000,551000,551000,551000,551000,0
|
|
20240711,161000,741130000,551000,551000,551000,551000,0
|
|
20240711,160900,741130000,551000,551000,551000,551000,0
|
|
20240711,160800,741130000,551000,551000,551000,551000,0
|
|
20240711,160700,741130000,551000,551000,551000,551000,0
|
|
20240711,160600,741130000,551000,551000,551000,551000,0
|
|
20240711,160500,741130000,551000,551000,551000,551000,0
|
|
20240711,160400,741130000,551000,551000,551000,551000,0
|
|
20240711,160300,741130000,551000,551000,551000,551000,0
|
|
20240711,160200,741130000,551000,551000,551000,551000,0
|
|
20240711,160100,741130000,551000,551000,551000,551000,0
|
|
20240711,160000,741130000,551000,551000,551000,551000,0
|
|
20240711,155900,741130000,551000,551000,551000,551000,0
|
|
20240711,155800,741130000,551000,551000,551000,551000,0
|
|
20240711,155700,741130000,551000,551000,551000,551000,0
|
|
20240711,155600,741130000,551000,551000,551000,551000,0
|
|
20240711,155500,741130000,551000,551000,551000,551000,0
|
|
20240711,155400,741130000,551000,551000,551000,551000,0
|
|
20240711,155300,741130000,551000,551000,551000,551000,0
|
|
20240711,155200,741130000,551000,551000,551000,551000,0
|
|
20240711,155100,741130000,551000,551000,551000,551000,0
|
|
20240711,155000,741130000,551000,551000,551000,551000,0
|
|
20240711,154900,741130000,551000,551000,551000,551000,0
|
|
20240711,154800,741130000,551000,551000,551000,551000,0
|
|
20240711,154700,741130000,551000,551000,551000,551000,0
|
|
20240711,154600,741130000,551000,551000,551000,551000,0
|
|
20240711,154500,741130000,551000,551000,551000,551000,0
|
|
20240711,154400,741130000,551000,551000,551000,551000,0
|
|
20240711,154300,741130000,551000,551000,551000,551000,0
|
|
20240711,154200,741130000,551000,551000,551000,551000,51
|
|
20240711,154100,741130000,551000,551000,551000,551000,0
|
|
20240711,154000,741130000,551000,551000,551000,551000,0
|
|
20240711,153900,741130000,551000,551000,551000,551000,0
|
|
20240711,153800,741130000,551000,551000,551000,551000,0
|
|
20240711,153700,741130000,551000,551000,551000,551000,0
|
|
20240711,153600,741130000,551000,551000,551000,551000,0
|
|
20240711,153500,741130000,551000,551000,551000,551000,0
|
|
20240711,153400,741130000,551000,551000,551000,551000,0
|
|
20240711,153300,741130000,551000,551000,551000,551000,0
|
|
20240711,153200,741130000,551000,551000,551000,551000,0
|
|
20240711,153100,741130000,551000,551000,551000,551000,0
|
|
20240711,153000,741130000,551000,551000,551000,551000,51
|
|
20240711,152900,713029000,555000,555000,555000,555000,0
|
|
20240711,152800,713029000,555000,555000,555000,555000,0
|
|
20240711,152700,713029000,555000,555000,555000,555000,0
|
|
20240711,152600,713029000,555000,555000,555000,555000,0
|
|
20240711,152500,713029000,555000,555000,555000,555000,0
|
|
20240711,152400,713029000,555000,555000,555000,555000,0
|
|
20240711,152300,713029000,555000,555000,555000,555000,0
|
|
20240711,152200,713029000,555000,555000,555000,555000,0
|
|
20240711,152100,713029000,555000,555000,555000,555000,0
|
|
20240711,152000,713029000,555000,555000,555000,555000,0
|
|
20240711,151900,713029000,555000,554000,555000,554000,3
|
|
20240711,151800,711366000,554000,554000,554000,554000,3
|
|
20240711,151700,709704000,554000,554000,554000,554000,1
|
|
20240711,151600,709150000,554000,554000,554000,554000,1
|
|
20240711,151500,708596000,554000,554000,554000,554000,0
|
|
20240711,151400,708596000,554000,554000,554000,554000,2
|
|
20240711,151300,707488000,554000,554000,554000,554000,0
|
|
20240711,151200,707488000,554000,554000,554000,554000,1
|
|
20240711,151100,706934000,553000,553000,553000,553000,0
|
|
20240711,151000,706934000,553000,553000,554000,553000,7
|
|
20240711,150900,703062000,553000,553000,553000,553000,0
|
|
20240711,150800,703062000,553000,553000,553000,553000,0
|
|
20240711,150700,703062000,553000,553000,553000,553000,0
|
|
20240711,150600,703062000,553000,553000,553000,553000,0
|
|
20240711,150500,703062000,553000,553000,553000,553000,1
|
|
20240711,150400,702509000,553000,553000,553000,553000,0
|
|
20240711,150300,702509000,553000,553000,553000,553000,1
|
|
20240711,150200,701956000,553000,553000,553000,553000,0
|
|
20240711,150100,701956000,553000,553000,553000,553000,0
|
|
20240711,150000,701956000,553000,553000,553000,553000,0
|
|
20240711,145900,701956000,553000,553000,553000,553000,0
|
|
20240711,145800,701956000,553000,553000,553000,553000,0
|
|
20240711,145700,701956000,553000,553000,553000,553000,0
|
|
20240711,145600,701956000,553000,553000,553000,553000,0
|
|
20240711,145500,701956000,553000,553000,553000,553000,0
|
|
20240711,145400,701956000,553000,553000,553000,553000,0
|
|
20240711,145300,701956000,553000,553000,553000,553000,0
|
|
20240711,145200,701956000,553000,553000,553000,553000,0
|
|
20240711,145100,701956000,553000,553000,553000,553000,0
|
|
20240711,145000,701956000,553000,553000,553000,553000,0
|
|
20240711,144900,701956000,553000,553000,553000,553000,0
|
|
20240711,144800,701956000,553000,553000,553000,553000,0
|
|
20240711,144700,701956000,553000,553000,553000,553000,0
|
|
20240711,144600,701956000,553000,553000,553000,553000,0
|
|
20240711,144500,701956000,553000,553000,553000,553000,0
|
|
20240711,144400,701956000,553000,553000,553000,553000,0
|
|
20240711,144300,701956000,553000,553000,553000,553000,0
|
|
20240711,144200,701956000,553000,553000,553000,553000,0
|
|
20240711,144100,701956000,553000,553000,553000,553000,0
|
|
20240711,144000,701956000,553000,553000,553000,553000,4
|
|
20240711,143900,699744000,554000,554000,554000,554000,11
|
|
20240711,143800,693650000,554000,554000,554000,554000,0
|
|
20240711,143700,693650000,554000,554000,554000,554000,0
|
|
20240711,143600,693650000,554000,554000,554000,554000,1
|
|
20240711,143500,693096000,553000,553000,553000,553000,0
|
|
20240711,143400,693096000,553000,553000,553000,553000,0
|
|
20240711,143300,693096000,553000,553000,553000,553000,0
|
|
20240711,143200,693096000,553000,553000,553000,553000,0
|
|
20240711,143100,693096000,553000,553000,553000,553000,0
|
|
20240711,143000,693096000,553000,553000,553000,553000,7
|
|
20240711,142900,689225000,553000,553000,553000,553000,0
|
|
20240711,142800,689225000,553000,553000,553000,553000,0
|
|
20240711,142700,689225000,553000,553000,553000,553000,0
|
|
20240711,142600,689225000,553000,553000,553000,553000,0
|
|
20240711,142500,689225000,553000,553000,553000,553000,0
|
|
20240711,142400,689225000,553000,553000,553000,553000,0
|
|
20240711,142300,689225000,553000,553000,553000,553000,0
|
|
20240711,142200,689225000,553000,553000,553000,553000,0
|
|
20240711,142100,689225000,553000,553000,553000,553000,0
|
|
20240711,142000,689225000,553000,553000,553000,553000,20
|
|
20240711,141900,678165000,554000,554000,554000,554000,0
|
|
20240711,141800,678165000,554000,554000,554000,554000,0
|
|
20240711,141700,678165000,554000,554000,554000,554000,0
|
|
20240711,141600,678165000,554000,554000,554000,554000,0
|
|
20240711,141500,678165000,554000,554000,554000,554000,1
|
|
20240711,141400,677611000,554000,554000,554000,554000,0
|
|
20240711,141300,677611000,554000,554000,554000,554000,1
|
|
20240711,141200,677057000,554000,554000,554000,554000,0
|
|
20240711,141100,677057000,554000,554000,554000,554000,0
|
|
20240711,141000,677057000,554000,554000,554000,554000,0
|
|
20240711,140900,677057000,554000,554000,554000,554000,0
|
|
20240711,140800,677057000,554000,554000,554000,554000,0
|
|
20240711,140700,677057000,554000,554000,554000,554000,0
|
|
20240711,140600,677057000,554000,554000,554000,554000,7
|
|
20240711,140500,673179000,554000,554000,554000,554000,0
|
|
20240711,140400,673179000,554000,554000,554000,554000,0
|
|
20240711,140300,673179000,554000,554000,554000,554000,0
|
|
20240711,140200,673179000,554000,554000,554000,554000,0
|
|
20240711,140100,673179000,554000,554000,554000,554000,1
|
|
20240711,140000,672625000,553000,553000,553000,553000,0
|
|
20240711,135900,672625000,553000,553000,553000,553000,0
|
|
20240711,135800,672625000,553000,553000,553000,553000,3
|
|
20240711,135700,670966000,554000,554000,554000,554000,0
|
|
20240711,135600,670966000,554000,554000,554000,554000,7
|
|
20240711,135500,667088000,553000,553000,553000,553000,0
|
|
20240711,135400,667088000,553000,553000,553000,553000,20
|
|
20240711,135300,656028000,554000,554000,554000,554000,0
|
|
20240711,135200,656028000,554000,554000,554000,554000,0
|
|
20240711,135100,656028000,554000,554000,554000,554000,1
|
|
20240711,135000,655474000,553000,553000,553000,553000,0
|
|
20240711,134900,655474000,553000,553000,553000,553000,0
|
|
20240711,134800,655474000,553000,553000,553000,553000,0
|
|
20240711,134700,655474000,553000,553000,553000,553000,0
|
|
20240711,134600,655474000,553000,553000,553000,553000,1
|
|
20240711,134500,654921000,553000,553000,553000,553000,0
|
|
20240711,134400,654921000,553000,553000,553000,553000,10
|
|
20240711,134300,649391000,554000,554000,554000,554000,0
|
|
20240711,134200,649391000,554000,554000,554000,554000,3
|
|
20240711,134100,647729000,554000,554000,554000,554000,0
|
|
20240711,134000,647729000,554000,554000,554000,554000,0
|
|
20240711,133900,647729000,554000,554000,554000,554000,0
|
|
20240711,133800,647729000,554000,554000,554000,554000,0
|
|
20240711,133700,647729000,554000,554000,554000,554000,0
|
|
20240711,133600,647729000,554000,554000,554000,554000,0
|
|
20240711,133500,647729000,554000,554000,554000,554000,0
|
|
20240711,133400,647729000,554000,554000,554000,554000,4
|
|
20240711,133300,645513000,554000,554000,554000,554000,0
|
|
20240711,133200,645513000,554000,554000,554000,554000,0
|
|
20240711,133100,645513000,554000,554000,554000,554000,0
|
|
20240711,133000,645513000,554000,554000,554000,554000,0
|
|
20240711,132900,645513000,554000,554000,554000,554000,0
|
|
20240711,132800,645513000,554000,554000,554000,554000,0
|
|
20240711,132700,645513000,554000,554000,554000,554000,8
|
|
20240711,132600,641081000,553000,553000,553000,553000,0
|
|
20240711,132500,641081000,553000,553000,553000,553000,0
|
|
20240711,132400,641081000,553000,553000,553000,553000,0
|
|
20240711,132300,641081000,553000,553000,553000,553000,0
|
|
20240711,132200,641081000,553000,553000,553000,553000,1
|
|
20240711,132100,640528000,554000,554000,554000,554000,0
|
|
20240711,132000,640528000,554000,554000,554000,554000,0
|
|
20240711,131900,640528000,554000,554000,554000,554000,0
|
|
20240711,131800,640528000,554000,554000,554000,554000,0
|
|
20240711,131700,640528000,554000,554000,554000,554000,0
|
|
20240711,131600,640528000,554000,554000,554000,554000,0
|
|
20240711,131500,640528000,554000,554000,554000,554000,0
|
|
20240711,131400,640528000,554000,554000,554000,554000,0
|
|
20240711,131300,640528000,554000,554000,554000,554000,0
|
|
20240711,131200,640528000,554000,554000,554000,554000,14
|
|
20240711,131100,632772000,554000,554000,554000,554000,1
|
|
20240711,131000,632218000,554000,554000,554000,554000,0
|
|
20240711,130900,632218000,554000,554000,554000,554000,0
|
|
20240711,130800,632218000,554000,555000,555000,554000,5
|
|
20240711,130700,629444000,555000,554000,555000,554000,25
|
|
20240711,130600,615576000,554000,553000,554000,553000,17
|
|
20240711,130500,606162000,553000,553000,553000,553000,2
|
|
20240711,130400,605056000,553000,554000,554000,553000,37
|
|
20240711,130300,584592000,555000,555000,555000,555000,0
|
|
20240711,130200,584592000,555000,555000,555000,555000,0
|
|
20240711,130100,584592000,555000,555000,555000,555000,0
|
|
20240711,130000,584592000,555000,555000,555000,555000,2
|
|
20240711,125900,583482000,554000,554000,554000,554000,0
|
|
20240711,125800,583482000,554000,554000,554000,554000,3
|
|
20240711,125700,581820000,554000,554000,554000,554000,0
|
|
20240711,125600,581820000,554000,554000,554000,554000,0
|
|
20240711,125500,581820000,554000,554000,554000,554000,1
|
|
20240711,125400,581266000,555000,555000,555000,555000,0
|
|
20240711,125300,581266000,555000,555000,555000,555000,0
|
|
20240711,125200,581266000,555000,555000,555000,555000,1
|
|
20240711,125100,580711000,555000,555000,555000,555000,0
|
|
20240711,125000,580711000,555000,555000,555000,555000,0
|
|
20240711,124900,580711000,555000,555000,555000,555000,1
|
|
20240711,124800,580156000,554000,554000,554000,554000,0
|
|
20240711,124700,580156000,554000,554000,554000,554000,0
|
|
20240711,124600,580156000,554000,554000,554000,554000,0
|
|
20240711,124500,580156000,554000,554000,554000,554000,0
|
|
20240711,124400,580156000,554000,554000,554000,554000,0
|
|
20240711,124300,580156000,554000,554000,554000,554000,0
|
|
20240711,124200,580156000,554000,554000,554000,554000,1
|
|
20240711,124100,579602000,554000,554000,554000,554000,0
|
|
20240711,124000,579602000,554000,554000,554000,554000,4
|
|
20240711,123900,577386000,555000,555000,555000,555000,0
|
|
20240711,123800,577386000,555000,555000,555000,555000,3
|
|
20240711,123700,575721000,555000,555000,555000,555000,0
|
|
20240711,123600,575721000,555000,555000,555000,555000,0
|
|
20240711,123500,575721000,555000,555000,555000,555000,3
|
|
20240711,123400,574056000,555000,555000,555000,555000,1
|
|
20240711,123300,573501000,555000,555000,555000,555000,20
|
|
20240711,123200,562401000,555000,555000,555000,555000,1
|
|
20240711,123100,561846000,555000,555000,555000,555000,0
|
|
20240711,123000,561846000,555000,555000,555000,555000,0
|
|
20240711,122900,561846000,555000,555000,555000,555000,0
|
|
20240711,122800,561846000,555000,555000,555000,555000,0
|
|
20240711,122700,561846000,555000,555000,555000,555000,0
|
|
20240711,122600,561846000,555000,554000,555000,554000,3
|
|
20240711,122500,560182000,554000,554000,554000,554000,13
|
|
20240711,122400,552980000,555000,555000,555000,555000,0
|
|
20240711,122300,552980000,555000,555000,555000,555000,0
|
|
20240711,122200,552980000,555000,555000,555000,555000,0
|
|
20240711,122100,552980000,555000,555000,555000,555000,0
|
|
20240711,122000,552980000,555000,555000,555000,555000,0
|
|
20240711,121900,552980000,555000,555000,555000,555000,0
|
|
20240711,121800,552980000,555000,555000,555000,555000,0
|
|
20240711,121700,552980000,555000,555000,555000,555000,0
|
|
20240711,121600,552980000,555000,555000,555000,555000,2
|
|
20240711,121500,551870000,555000,555000,555000,555000,0
|
|
20240711,121400,551870000,555000,555000,555000,555000,0
|
|
20240711,121300,551870000,555000,555000,555000,555000,3
|
|
20240711,121200,550205000,555000,555000,555000,555000,1
|
|
20240711,121100,549650000,553000,554000,554000,553000,4
|
|
20240711,121000,547437000,554000,554000,554000,554000,3
|
|
20240711,120900,545775000,554000,554000,554000,554000,1
|
|
20240711,120800,545221000,554000,554000,554000,554000,4
|
|
20240711,120700,543005000,553000,553000,553000,553000,0
|
|
20240711,120600,543005000,553000,553000,553000,553000,0
|
|
20240711,120500,543005000,553000,553000,553000,553000,0
|
|
20240711,120400,543005000,553000,553000,553000,553000,0
|
|
20240711,120300,543005000,553000,553000,553000,553000,0
|
|
20240711,120200,543005000,553000,553000,553000,553000,3
|
|
20240711,120100,541346000,553000,553000,553000,553000,0
|
|
20240711,120000,541346000,553000,553000,553000,553000,0
|
|
20240711,115900,541346000,553000,553000,553000,553000,0
|
|
20240711,115800,541346000,553000,553000,553000,553000,0
|
|
20240711,115700,541346000,553000,553000,553000,553000,0
|
|
20240711,115600,541346000,553000,553000,553000,553000,0
|
|
20240711,115500,541346000,553000,553000,553000,553000,0
|
|
20240711,115400,541346000,553000,553000,553000,553000,0
|
|
20240711,115300,541346000,553000,553000,553000,553000,0
|
|
20240711,115200,541346000,553000,553000,553000,553000,0
|
|
20240711,115100,541346000,553000,553000,553000,553000,0
|
|
20240711,115000,541346000,553000,553000,553000,553000,0
|
|
20240711,114900,541346000,553000,553000,553000,553000,1
|
|
20240711,114800,540793000,553000,553000,553000,553000,2
|
|
20240711,114700,539687000,553000,553000,553000,553000,1
|
|
20240711,114600,539134000,553000,553000,553000,553000,2
|
|
20240711,114500,538028000,553000,553000,553000,553000,1
|
|
20240711,114400,537475000,553000,553000,553000,553000,2
|
|
20240711,114300,536369000,553000,553000,553000,553000,1
|
|
20240711,114200,535816000,553000,553000,553000,553000,2
|
|
20240711,114100,534710000,553000,553000,553000,553000,1
|
|
20240711,114000,534157000,553000,553000,553000,553000,2
|
|
20240711,113900,533051000,553000,553000,553000,553000,1
|
|
20240711,113800,532498000,553000,553000,553000,553000,1
|
|
20240711,113700,531945000,553000,553000,553000,553000,2
|
|
20240711,113600,530839000,552000,552000,552000,552000,1
|
|
20240711,113500,530287000,552000,552000,552000,552000,1
|
|
20240711,113400,529735000,552000,552000,552000,552000,1
|
|
20240711,113300,529183000,552000,552000,552000,552000,1
|
|
20240711,113200,528631000,552000,552000,552000,552000,1
|
|
20240711,113100,528079000,552000,552000,552000,552000,3
|
|
20240711,113000,526423000,552000,552000,552000,552000,1
|
|
20240711,112900,525871000,552000,552000,552000,550000,108
|
|
20240711,112800,466396000,552000,555000,555000,552000,107
|
|
20240711,112700,407085000,556000,556000,556000,556000,0
|
|
20240711,112600,407085000,556000,556000,556000,556000,0
|
|
20240711,112500,407085000,556000,556000,556000,556000,0
|
|
20240711,112400,407085000,556000,556000,556000,556000,0
|
|
20240711,112300,407085000,556000,556000,556000,556000,0
|
|
20240711,112200,407085000,556000,556000,556000,556000,0
|
|
20240711,112100,407085000,556000,556000,556000,556000,0
|
|
20240711,112000,407085000,556000,556000,556000,556000,0
|
|
20240711,111900,407085000,556000,556000,556000,556000,0
|
|
20240711,111800,407085000,556000,556000,556000,556000,0
|
|
20240711,111700,407085000,556000,556000,556000,556000,3
|
|
20240711,111600,405417000,556000,556000,556000,556000,0
|
|
20240711,111500,405417000,556000,556000,556000,556000,12
|
|
20240711,111400,398745000,556000,556000,556000,556000,0
|
|
20240711,111300,398745000,556000,556000,556000,556000,0
|
|
20240711,111200,398745000,556000,556000,556000,556000,0
|
|
20240711,111100,398745000,556000,556000,556000,556000,0
|
|
20240711,111000,398745000,556000,556000,556000,556000,0
|
|
20240711,110900,398745000,556000,556000,556000,556000,1
|
|
20240711,110800,398189000,556000,556000,556000,556000,1
|
|
20240711,110700,397633000,555000,555000,555000,555000,3
|
|
20240711,110600,395968000,555000,555000,555000,555000,0
|
|
20240711,110500,395968000,555000,555000,555000,555000,0
|
|
20240711,110400,395968000,555000,555000,555000,555000,0
|
|
20240711,110300,395968000,555000,555000,555000,555000,0
|
|
20240711,110200,395968000,555000,555000,555000,555000,0
|
|
20240711,110100,395968000,555000,555000,555000,555000,0
|
|
20240711,110000,395968000,555000,555000,555000,555000,0
|
|
20240711,105900,395968000,555000,555000,555000,555000,0
|
|
20240711,105800,395968000,555000,555000,555000,555000,0
|
|
20240711,105700,395968000,555000,555000,555000,555000,3
|
|
20240711,105600,394303000,555000,555000,555000,555000,0
|
|
20240711,105500,394303000,555000,555000,555000,555000,0
|
|
20240711,105400,394303000,555000,555000,555000,555000,0
|
|
20240711,105300,394303000,555000,555000,555000,555000,0
|
|
20240711,105200,394303000,555000,555000,555000,555000,20
|
|
20240711,105100,383203000,554000,554000,554000,554000,0
|
|
20240711,105000,383203000,554000,554000,554000,554000,2
|
|
20240711,104900,382095000,553000,554000,554000,553000,31
|
|
20240711,104800,364951000,554000,554000,554000,554000,9
|
|
20240711,104700,359965000,555000,555000,555000,555000,1
|
|
20240711,104600,359410000,555000,555000,555000,555000,1
|
|
20240711,104500,358855000,554000,554000,554000,554000,7
|
|
20240711,104400,354977000,554000,554000,554000,554000,2
|
|
20240711,104300,353869000,554000,554000,554000,554000,1
|
|
20240711,104200,353315000,554000,554000,554000,554000,4
|
|
20240711,104100,351099000,554000,554000,554000,554000,1
|
|
20240711,104000,350545000,554000,554000,554000,554000,1
|
|
20240711,103900,349991000,554000,554000,554000,554000,1
|
|
20240711,103800,349437000,554000,554000,554000,554000,1
|
|
20240711,103700,348883000,554000,554000,554000,554000,1
|
|
20240711,103600,348329000,554000,554000,554000,554000,1
|
|
20240711,103500,347775000,554000,554000,554000,554000,2
|
|
20240711,103400,346667000,554000,554000,554000,554000,3
|
|
20240711,103300,345005000,554000,554000,554000,554000,1
|
|
20240711,103200,344451000,554000,554000,554000,554000,1
|
|
20240711,103100,343897000,554000,554000,554000,554000,1
|
|
20240711,103000,343343000,554000,554000,554000,554000,1
|
|
20240711,102900,342789000,554000,554000,554000,554000,1
|
|
20240711,102800,342235000,554000,554000,554000,554000,2
|
|
20240711,102700,341127000,554000,554000,554000,554000,1
|
|
20240711,102600,340573000,552000,552000,552000,552000,0
|
|
20240711,102500,340573000,552000,552000,552000,552000,0
|
|
20240711,102400,340573000,552000,552000,552000,552000,3
|
|
20240711,102300,338917000,553000,554000,554000,553000,2
|
|
20240711,102200,337810000,554000,554000,554000,554000,1
|
|
20240711,102100,337256000,554000,554000,554000,554000,1
|
|
20240711,102000,336702000,554000,554000,554000,554000,1
|
|
20240711,101900,336148000,554000,554000,554000,554000,1
|
|
20240711,101800,335594000,554000,554000,554000,554000,1
|
|
20240711,101700,335040000,554000,554000,554000,554000,1
|
|
20240711,101600,334486000,554000,553000,554000,553000,10
|
|
20240711,101500,328955000,553000,553000,553000,553000,1
|
|
20240711,101400,328402000,553000,553000,553000,553000,1
|
|
20240711,101300,327849000,553000,553000,553000,553000,2
|
|
20240711,101200,326743000,553000,553000,553000,553000,0
|
|
20240711,101100,326743000,553000,553000,553000,553000,0
|
|
20240711,101000,326743000,553000,553000,553000,553000,1
|
|
20240711,100900,326190000,553000,553000,553000,553000,0
|
|
20240711,100800,326190000,553000,553000,553000,553000,0
|
|
20240711,100700,326190000,553000,553000,553000,553000,1
|
|
20240711,100600,325637000,553000,553000,553000,553000,0
|
|
20240711,100500,325637000,553000,553000,553000,553000,0
|
|
20240711,100400,325637000,553000,553000,553000,553000,0
|
|
20240711,100300,325637000,553000,553000,553000,553000,0
|
|
20240711,100200,325637000,553000,553000,553000,553000,0
|
|
20240711,100100,325637000,553000,553000,553000,553000,0
|
|
20240711,100000,325637000,553000,553000,553000,553000,3
|
|
20240711,095900,323978000,553000,553000,553000,553000,8
|
|
20240711,095800,319554000,553000,553000,553000,553000,0
|
|
20240711,095700,319554000,553000,553000,553000,553000,0
|
|
20240711,095600,319554000,553000,553000,553000,553000,2
|
|
20240711,095500,318448000,552000,552000,552000,552000,0
|
|
20240711,095400,318448000,552000,554000,554000,552000,25
|
|
20240711,095300,304636000,555000,555000,555000,555000,1
|
|
20240711,095200,304081000,555000,555000,555000,555000,1
|
|
20240711,095100,303526000,555000,556000,556000,555000,3
|
|
20240711,095000,301860000,555000,555000,555000,555000,0
|
|
20240711,094900,301860000,555000,555000,555000,555000,5
|
|
20240711,094800,299085000,555000,555000,555000,555000,2
|
|
20240711,094700,297975000,555000,555000,555000,555000,1
|
|
20240711,094600,297420000,555000,556000,556000,555000,5
|
|
20240711,094500,294641000,555000,555000,555000,555000,2
|
|
20240711,094400,293531000,556000,556000,556000,556000,1
|
|
20240711,094300,292975000,554000,554000,554000,554000,0
|
|
20240711,094200,292975000,554000,554000,554000,554000,0
|
|
20240711,094100,292975000,554000,554000,554000,554000,0
|
|
20240711,094000,292975000,554000,554000,554000,554000,13
|
|
20240711,093900,285773000,554000,553000,554000,553000,35
|
|
20240711,093800,266417000,553000,552000,553000,552000,26
|
|
20240711,093700,252062000,552000,552000,552000,552000,1
|
|
20240711,093600,251510000,552000,552000,552000,552000,6
|
|
20240711,093500,248198000,552000,552000,552000,552000,1
|
|
20240711,093400,247646000,552000,552000,552000,552000,2
|
|
20240711,093300,246542000,552000,551000,552000,551000,11
|
|
20240711,093200,240478000,551000,550000,551000,550000,56
|
|
20240711,093100,209635000,550000,550000,550000,550000,17
|
|
20240711,093000,200285000,550000,550000,550000,550000,2
|
|
20240711,092900,199185000,550000,550000,550000,550000,0
|
|
20240711,092800,199185000,550000,550000,550000,550000,1
|
|
20240711,092700,198635000,550000,550000,550000,549000,3
|
|
20240711,092600,196986000,550000,550000,550000,550000,3
|
|
20240711,092500,195336000,549000,549000,549000,549000,1
|
|
20240711,092400,194787000,550000,550000,550000,550000,0
|
|
20240711,092300,194787000,550000,550000,550000,550000,0
|
|
20240711,092200,194787000,550000,550000,550000,550000,1
|
|
20240711,092100,194237000,550000,549000,550000,549000,14
|
|
20240711,092000,186549000,549000,549000,549000,549000,15
|
|
20240711,091900,178314000,550000,550000,550000,550000,22
|
|
20240711,091800,166214000,551000,550000,551000,550000,67
|
|
20240711,091700,129340000,550000,550000,550000,550000,10
|
|
20240711,091600,123840000,551000,551000,551000,551000,110
|
|
20240711,091500,63230000,551000,552000,552000,551000,23
|
|
20240711,091400,50542000,553000,553000,553000,553000,4
|
|
20240711,091300,48330000,554000,554000,554000,554000,2
|
|
20240711,091200,47222000,553000,554000,554000,553000,6
|
|
20240711,091100,43903000,554000,554000,554000,554000,1
|
|
20240711,091000,43349000,554000,554000,554000,554000,1
|
|
20240711,090900,42795000,554000,555000,555000,554000,3
|
|
20240711,090800,41132000,554000,554000,554000,554000,0
|
|
20240711,090700,41132000,554000,556000,556000,554000,13
|
|
20240711,090600,33923000,557000,557000,557000,557000,1
|
|
20240711,090500,33366000,557000,557000,557000,557000,0
|
|
20240711,090400,33366000,557000,557000,557000,557000,4
|
|
20240711,090300,31138000,557000,557000,557000,557000,0
|
|
20240711,090200,31138000,557000,557000,557000,555000,25
|
|
20240711,090100,17255000,557000,556000,557000,556000,16
|
|
20240711,090000,8349000,556000,557000,557000,555000,15
|