585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,184200,837580000,556000,556000,556000,556000,7
|
|
20240712,184100,837580000,556000,556000,556000,556000,0
|
|
20240712,184000,837580000,556000,556000,556000,556000,0
|
|
20240712,183900,837580000,556000,556000,556000,556000,0
|
|
20240712,183800,837580000,556000,556000,556000,556000,0
|
|
20240712,183700,837580000,556000,556000,556000,556000,0
|
|
20240712,183600,837580000,556000,556000,556000,556000,0
|
|
20240712,183500,837580000,556000,556000,556000,556000,0
|
|
20240712,183400,837580000,556000,556000,556000,556000,0
|
|
20240712,183300,837580000,556000,556000,556000,556000,0
|
|
20240712,183200,837580000,556000,556000,556000,556000,0
|
|
20240712,183100,837580000,556000,556000,556000,556000,0
|
|
20240712,183000,837580000,556000,556000,556000,556000,0
|
|
20240712,182900,837580000,556000,556000,556000,556000,0
|
|
20240712,182800,837580000,556000,556000,556000,556000,0
|
|
20240712,182700,837580000,556000,556000,556000,556000,0
|
|
20240712,182600,837580000,556000,556000,556000,556000,0
|
|
20240712,182500,837580000,556000,556000,556000,556000,0
|
|
20240712,182400,837580000,556000,556000,556000,556000,0
|
|
20240712,182300,837580000,556000,556000,556000,556000,0
|
|
20240712,182200,837580000,556000,556000,556000,556000,0
|
|
20240712,182100,837580000,556000,556000,556000,556000,0
|
|
20240712,182000,837580000,556000,556000,556000,556000,0
|
|
20240712,181900,837580000,556000,556000,556000,556000,0
|
|
20240712,181800,837580000,556000,556000,556000,556000,0
|
|
20240712,181700,837580000,556000,556000,556000,556000,0
|
|
20240712,181600,837580000,556000,556000,556000,556000,0
|
|
20240712,181500,837580000,556000,556000,556000,556000,0
|
|
20240712,181400,837580000,556000,556000,556000,556000,0
|
|
20240712,181300,837580000,556000,556000,556000,556000,0
|
|
20240712,181200,837580000,556000,556000,556000,556000,7
|
|
20240712,181100,837580000,556000,556000,556000,556000,0
|
|
20240712,181000,837580000,556000,556000,556000,556000,0
|
|
20240712,180900,837580000,556000,556000,556000,556000,0
|
|
20240712,180800,837580000,556000,556000,556000,556000,0
|
|
20240712,180700,837580000,556000,556000,556000,556000,0
|
|
20240712,180600,837580000,556000,556000,556000,556000,0
|
|
20240712,180500,837580000,556000,556000,556000,556000,0
|
|
20240712,180400,837580000,556000,556000,556000,556000,0
|
|
20240712,180300,837580000,556000,556000,556000,556000,0
|
|
20240712,180200,837580000,556000,556000,556000,556000,0
|
|
20240712,180100,837580000,556000,556000,556000,556000,0
|
|
20240712,180000,837580000,556000,556000,556000,556000,0
|
|
20240712,175900,837580000,556000,556000,556000,556000,0
|
|
20240712,175800,837580000,556000,556000,556000,556000,0
|
|
20240712,175700,837580000,556000,556000,556000,556000,0
|
|
20240712,175600,837580000,556000,556000,556000,556000,0
|
|
20240712,175500,837580000,556000,556000,556000,556000,0
|
|
20240712,175400,837580000,556000,556000,556000,556000,0
|
|
20240712,175300,837580000,556000,556000,556000,556000,0
|
|
20240712,175200,837580000,556000,556000,556000,556000,0
|
|
20240712,175100,837580000,556000,556000,556000,556000,0
|
|
20240712,175000,837580000,556000,556000,556000,556000,0
|
|
20240712,174900,837580000,556000,556000,556000,556000,0
|
|
20240712,174800,837580000,556000,556000,556000,556000,0
|
|
20240712,174700,837580000,556000,556000,556000,556000,0
|
|
20240712,174600,837580000,556000,556000,556000,556000,0
|
|
20240712,174500,837580000,556000,556000,556000,556000,0
|
|
20240712,174400,837580000,556000,556000,556000,556000,0
|
|
20240712,174300,837580000,556000,556000,556000,556000,0
|
|
20240712,174200,837580000,556000,556000,556000,556000,7
|
|
20240712,174100,837580000,556000,556000,556000,556000,0
|
|
20240712,174000,837580000,556000,556000,556000,556000,0
|
|
20240712,173900,837580000,556000,556000,556000,556000,0
|
|
20240712,173800,837580000,556000,556000,556000,556000,0
|
|
20240712,173700,837580000,556000,556000,556000,556000,0
|
|
20240712,173600,837580000,556000,556000,556000,556000,0
|
|
20240712,173500,837580000,556000,556000,556000,556000,0
|
|
20240712,173400,837580000,556000,556000,556000,556000,0
|
|
20240712,173300,837580000,556000,556000,556000,556000,0
|
|
20240712,173200,837580000,556000,556000,556000,556000,0
|
|
20240712,173100,837580000,556000,556000,556000,556000,0
|
|
20240712,173000,837580000,556000,556000,556000,556000,0
|
|
20240712,172900,837580000,556000,556000,556000,556000,0
|
|
20240712,172800,837580000,556000,556000,556000,556000,0
|
|
20240712,172700,837580000,556000,556000,556000,556000,0
|
|
20240712,172600,837580000,556000,556000,556000,556000,0
|
|
20240712,172500,837580000,556000,556000,556000,556000,0
|
|
20240712,172400,837580000,556000,556000,556000,556000,0
|
|
20240712,172300,837580000,556000,556000,556000,556000,0
|
|
20240712,172200,837580000,556000,556000,556000,556000,0
|
|
20240712,172100,837580000,556000,556000,556000,556000,0
|
|
20240712,172000,837580000,556000,556000,556000,556000,0
|
|
20240712,171900,837580000,556000,556000,556000,556000,0
|
|
20240712,171800,837580000,556000,556000,556000,556000,0
|
|
20240712,171700,837580000,556000,556000,556000,556000,0
|
|
20240712,171600,837580000,556000,556000,556000,556000,0
|
|
20240712,171500,837580000,556000,556000,556000,556000,0
|
|
20240712,171400,837580000,556000,556000,556000,556000,0
|
|
20240712,171300,837580000,556000,556000,556000,556000,0
|
|
20240712,171200,837580000,556000,556000,556000,556000,7
|
|
20240712,171100,837580000,556000,556000,556000,556000,0
|
|
20240712,171000,837580000,556000,556000,556000,556000,0
|
|
20240712,170900,837580000,556000,556000,556000,556000,0
|
|
20240712,170800,837580000,556000,556000,556000,556000,0
|
|
20240712,170700,837580000,556000,556000,556000,556000,0
|
|
20240712,170600,837580000,556000,556000,556000,556000,0
|
|
20240712,170500,837580000,556000,556000,556000,556000,0
|
|
20240712,170400,837580000,556000,556000,556000,556000,0
|
|
20240712,170300,837580000,556000,556000,556000,556000,0
|
|
20240712,170200,837580000,556000,556000,556000,556000,0
|
|
20240712,170100,837580000,556000,556000,556000,556000,0
|
|
20240712,170000,837580000,556000,556000,556000,556000,0
|
|
20240712,165900,837580000,556000,556000,556000,556000,0
|
|
20240712,165800,837580000,556000,556000,556000,556000,0
|
|
20240712,165700,837580000,556000,556000,556000,556000,0
|
|
20240712,165600,837580000,556000,556000,556000,556000,0
|
|
20240712,165500,837580000,556000,556000,556000,556000,0
|
|
20240712,165400,837580000,556000,556000,556000,556000,0
|
|
20240712,165300,837580000,556000,556000,556000,556000,0
|
|
20240712,165200,837580000,556000,556000,556000,556000,0
|
|
20240712,165100,837580000,556000,556000,556000,556000,0
|
|
20240712,165000,837580000,556000,556000,556000,556000,0
|
|
20240712,164900,837580000,556000,556000,556000,556000,0
|
|
20240712,164800,837580000,556000,556000,556000,556000,0
|
|
20240712,164700,837580000,556000,556000,556000,556000,0
|
|
20240712,164600,837580000,556000,556000,556000,556000,0
|
|
20240712,164500,837580000,556000,556000,556000,556000,0
|
|
20240712,164400,837580000,556000,556000,556000,556000,0
|
|
20240712,164300,837580000,556000,556000,556000,556000,0
|
|
20240712,164200,837580000,556000,556000,556000,556000,7
|
|
20240712,164100,837580000,556000,556000,556000,556000,0
|
|
20240712,164000,837580000,556000,556000,556000,556000,0
|
|
20240712,163900,837580000,556000,556000,556000,556000,0
|
|
20240712,163800,837580000,556000,556000,556000,556000,0
|
|
20240712,163700,837580000,556000,556000,556000,556000,0
|
|
20240712,163600,837580000,556000,556000,556000,556000,0
|
|
20240712,163500,837580000,556000,556000,556000,556000,0
|
|
20240712,163400,837580000,556000,556000,556000,556000,0
|
|
20240712,163300,837580000,556000,556000,556000,556000,0
|
|
20240712,163200,837580000,556000,556000,556000,556000,0
|
|
20240712,163100,837580000,556000,556000,556000,556000,0
|
|
20240712,163000,837580000,556000,556000,556000,556000,0
|
|
20240712,162900,837580000,556000,556000,556000,556000,0
|
|
20240712,162800,837580000,556000,556000,556000,556000,0
|
|
20240712,162700,837580000,556000,556000,556000,556000,0
|
|
20240712,162600,837580000,556000,556000,556000,556000,0
|
|
20240712,162500,837580000,556000,556000,556000,556000,0
|
|
20240712,162400,837580000,556000,556000,556000,556000,0
|
|
20240712,162300,837580000,556000,556000,556000,556000,0
|
|
20240712,162200,837580000,556000,556000,556000,556000,0
|
|
20240712,162100,837580000,556000,556000,556000,556000,0
|
|
20240712,162000,837580000,556000,556000,556000,556000,0
|
|
20240712,161900,837580000,556000,556000,556000,556000,0
|
|
20240712,161800,837580000,556000,556000,556000,556000,0
|
|
20240712,161700,837580000,556000,556000,556000,556000,0
|
|
20240712,161600,837580000,556000,556000,556000,556000,0
|
|
20240712,161500,837580000,556000,556000,556000,556000,0
|
|
20240712,161400,837580000,556000,556000,556000,556000,0
|
|
20240712,161300,837580000,556000,556000,556000,556000,0
|
|
20240712,161200,837580000,556000,556000,556000,556000,7
|
|
20240712,161100,837580000,556000,556000,556000,556000,0
|
|
20240712,161000,837580000,556000,556000,556000,556000,0
|
|
20240712,160900,837580000,556000,556000,556000,556000,0
|
|
20240712,160800,837580000,556000,556000,556000,556000,0
|
|
20240712,160700,837580000,556000,556000,556000,556000,0
|
|
20240712,160600,837580000,556000,556000,556000,556000,0
|
|
20240712,160500,837580000,556000,556000,556000,556000,0
|
|
20240712,160400,837580000,556000,556000,556000,556000,0
|
|
20240712,160300,837580000,556000,556000,556000,556000,0
|
|
20240712,160200,837580000,556000,556000,556000,556000,0
|
|
20240712,160100,837580000,556000,556000,556000,556000,0
|
|
20240712,160000,837580000,556000,556000,556000,556000,0
|
|
20240712,155900,837580000,556000,556000,556000,556000,0
|
|
20240712,155800,837580000,556000,556000,556000,556000,0
|
|
20240712,155700,837580000,556000,556000,556000,556000,0
|
|
20240712,155600,837580000,556000,556000,556000,556000,0
|
|
20240712,155500,837580000,556000,556000,556000,556000,0
|
|
20240712,155400,837580000,556000,556000,556000,556000,0
|
|
20240712,155300,837580000,556000,556000,556000,556000,0
|
|
20240712,155200,837580000,556000,556000,556000,556000,0
|
|
20240712,155100,837580000,556000,556000,556000,556000,0
|
|
20240712,155000,837580000,556000,556000,556000,556000,0
|
|
20240712,154900,837580000,556000,556000,556000,556000,0
|
|
20240712,154800,837580000,556000,556000,556000,556000,0
|
|
20240712,154700,837580000,556000,556000,556000,556000,0
|
|
20240712,154600,837580000,556000,556000,556000,556000,0
|
|
20240712,154500,837580000,556000,556000,556000,556000,0
|
|
20240712,154400,837580000,556000,556000,556000,556000,0
|
|
20240712,154300,837580000,556000,556000,556000,556000,0
|
|
20240712,154200,837580000,556000,556000,556000,556000,7
|
|
20240712,154100,837580000,556000,556000,556000,556000,0
|
|
20240712,154000,837580000,556000,556000,556000,556000,0
|
|
20240712,153900,837580000,556000,556000,556000,556000,0
|
|
20240712,153800,837580000,556000,556000,556000,556000,0
|
|
20240712,153700,837580000,556000,556000,556000,556000,0
|
|
20240712,153600,837580000,556000,556000,556000,556000,0
|
|
20240712,153500,837580000,556000,556000,556000,556000,0
|
|
20240712,153400,837580000,556000,556000,556000,556000,0
|
|
20240712,153300,837580000,556000,556000,556000,556000,0
|
|
20240712,153200,837580000,556000,556000,556000,556000,0
|
|
20240712,153100,837580000,556000,556000,556000,556000,0
|
|
20240712,153000,837580000,556000,556000,556000,556000,7
|
|
20240712,152900,833688000,556000,556000,556000,556000,0
|
|
20240712,152800,833688000,556000,556000,556000,556000,0
|
|
20240712,152700,833688000,556000,556000,556000,556000,0
|
|
20240712,152600,833688000,556000,556000,556000,556000,0
|
|
20240712,152500,833688000,556000,556000,556000,556000,0
|
|
20240712,152400,833688000,556000,556000,556000,556000,0
|
|
20240712,152300,833688000,556000,556000,556000,556000,0
|
|
20240712,152200,833688000,556000,556000,556000,556000,0
|
|
20240712,152100,833688000,556000,556000,556000,556000,0
|
|
20240712,152000,833688000,556000,556000,556000,556000,0
|
|
20240712,151900,833688000,556000,556000,556000,555000,11
|
|
20240712,151800,827575000,556000,556000,556000,556000,1
|
|
20240712,151700,827019000,556000,556000,556000,556000,0
|
|
20240712,151600,827019000,556000,556000,556000,556000,0
|
|
20240712,151500,827019000,556000,555000,556000,555000,5
|
|
20240712,151400,824243000,556000,555000,556000,555000,21
|
|
20240712,151300,812587000,555000,555000,555000,555000,0
|
|
20240712,151200,812587000,555000,555000,555000,555000,0
|
|
20240712,151100,812587000,555000,555000,555000,555000,0
|
|
20240712,151000,812587000,555000,555000,555000,555000,1
|
|
20240712,150900,812032000,557000,557000,557000,557000,0
|
|
20240712,150800,812032000,557000,557000,557000,557000,3
|
|
20240712,150700,810361000,557000,556000,557000,556000,21
|
|
20240712,150600,798679000,556000,556000,556000,556000,0
|
|
20240712,150500,798679000,556000,556000,556000,556000,0
|
|
20240712,150400,798679000,556000,556000,556000,556000,0
|
|
20240712,150300,798679000,556000,556000,556000,556000,0
|
|
20240712,150200,798679000,556000,556000,556000,556000,0
|
|
20240712,150100,798679000,556000,555000,556000,555000,2
|
|
20240712,150000,797568000,557000,557000,557000,557000,0
|
|
20240712,145900,797568000,557000,557000,557000,557000,0
|
|
20240712,145800,797568000,557000,557000,557000,557000,0
|
|
20240712,145700,797568000,557000,557000,557000,557000,0
|
|
20240712,145600,797568000,557000,557000,557000,557000,6
|
|
20240712,145500,794226000,557000,557000,557000,557000,0
|
|
20240712,145400,794226000,557000,557000,557000,557000,0
|
|
20240712,145300,794226000,557000,557000,557000,557000,0
|
|
20240712,145200,794226000,557000,557000,557000,557000,0
|
|
20240712,145100,794226000,557000,557000,557000,557000,0
|
|
20240712,145000,794226000,557000,557000,557000,557000,0
|
|
20240712,144900,794226000,557000,557000,557000,557000,0
|
|
20240712,144800,794226000,557000,557000,557000,557000,0
|
|
20240712,144700,794226000,557000,555000,557000,555000,6
|
|
20240712,144600,790886000,557000,557000,557000,557000,0
|
|
20240712,144500,790886000,557000,557000,557000,557000,0
|
|
20240712,144400,790886000,557000,557000,557000,557000,0
|
|
20240712,144300,790886000,557000,557000,557000,557000,0
|
|
20240712,144200,790886000,557000,557000,557000,557000,0
|
|
20240712,144100,790886000,557000,557000,557000,557000,0
|
|
20240712,144000,790886000,557000,556000,557000,555000,53
|
|
20240712,143900,761462000,559000,559000,559000,559000,0
|
|
20240712,143800,761462000,559000,558000,559000,558000,56
|
|
20240712,143700,730212000,559000,559000,559000,559000,0
|
|
20240712,143600,730212000,559000,559000,559000,559000,0
|
|
20240712,143500,730212000,559000,559000,559000,559000,0
|
|
20240712,143400,730212000,559000,558000,560000,558000,55
|
|
20240712,143300,699498000,556000,556000,556000,556000,1
|
|
20240712,143200,698942000,558000,558000,558000,558000,0
|
|
20240712,143100,698942000,558000,558000,558000,558000,1
|
|
20240712,143000,698384000,558000,556000,558000,556000,2
|
|
20240712,142900,697270000,556000,556000,556000,556000,0
|
|
20240712,142800,697270000,556000,556000,556000,556000,0
|
|
20240712,142700,697270000,556000,556000,556000,556000,0
|
|
20240712,142600,697270000,556000,556000,556000,556000,0
|
|
20240712,142500,697270000,556000,556000,556000,556000,0
|
|
20240712,142400,697270000,556000,556000,556000,556000,0
|
|
20240712,142300,697270000,556000,556000,556000,556000,0
|
|
20240712,142200,697270000,556000,556000,556000,556000,0
|
|
20240712,142100,697270000,556000,556000,556000,556000,0
|
|
20240712,142000,697270000,556000,556000,556000,556000,1
|
|
20240712,141900,696714000,558000,558000,558000,558000,0
|
|
20240712,141800,696714000,558000,558000,558000,558000,0
|
|
20240712,141700,696714000,558000,558000,558000,558000,0
|
|
20240712,141600,696714000,558000,558000,558000,558000,0
|
|
20240712,141500,696714000,558000,558000,558000,558000,0
|
|
20240712,141400,696714000,558000,558000,558000,558000,0
|
|
20240712,141300,696714000,558000,558000,558000,558000,0
|
|
20240712,141200,696714000,558000,558000,558000,558000,0
|
|
20240712,141100,696714000,558000,558000,558000,558000,1
|
|
20240712,141000,696156000,555000,555000,555000,555000,1
|
|
20240712,140900,695601000,555000,555000,555000,555000,0
|
|
20240712,140800,695601000,555000,555000,555000,555000,0
|
|
20240712,140700,695601000,555000,555000,555000,555000,0
|
|
20240712,140600,695601000,555000,555000,555000,555000,1
|
|
20240712,140500,695046000,555000,555000,555000,555000,3
|
|
20240712,140400,693381000,555000,555000,555000,555000,4
|
|
20240712,140300,691161000,555000,555000,555000,555000,10
|
|
20240712,140200,685611000,555000,556000,556000,554000,135
|
|
20240712,140100,610736000,558000,558000,558000,558000,0
|
|
20240712,140000,610736000,558000,558000,558000,558000,0
|
|
20240712,135900,610736000,558000,558000,558000,558000,0
|
|
20240712,135800,610736000,558000,558000,558000,558000,6
|
|
20240712,135700,607388000,558000,558000,558000,558000,0
|
|
20240712,135600,607388000,558000,558000,558000,558000,0
|
|
20240712,135500,607388000,558000,558000,558000,558000,0
|
|
20240712,135400,607388000,558000,558000,558000,558000,0
|
|
20240712,135300,607388000,558000,556000,558000,556000,12
|
|
20240712,135200,600714000,556000,555000,556000,555000,4
|
|
20240712,135100,598491000,558000,556000,558000,555000,132
|
|
20240712,135000,525191000,556000,556000,556000,556000,0
|
|
20240712,134900,525191000,556000,556000,556000,556000,0
|
|
20240712,134800,525191000,556000,556000,556000,556000,0
|
|
20240712,134700,525191000,556000,556000,556000,556000,0
|
|
20240712,134600,525191000,556000,556000,556000,556000,0
|
|
20240712,134500,525191000,556000,556000,556000,556000,0
|
|
20240712,134400,525191000,556000,556000,556000,556000,0
|
|
20240712,134300,525191000,556000,556000,556000,556000,0
|
|
20240712,134200,525191000,556000,556000,556000,556000,0
|
|
20240712,134100,525191000,556000,556000,556000,556000,0
|
|
20240712,134000,525191000,556000,556000,556000,556000,0
|
|
20240712,133900,525191000,556000,556000,556000,556000,0
|
|
20240712,133800,525191000,556000,556000,556000,556000,1
|
|
20240712,133700,524635000,555000,555000,555000,555000,0
|
|
20240712,133600,524635000,555000,555000,555000,555000,0
|
|
20240712,133500,524635000,555000,555000,555000,555000,0
|
|
20240712,133400,524635000,555000,555000,555000,555000,0
|
|
20240712,133300,524635000,555000,555000,555000,555000,0
|
|
20240712,133200,524635000,555000,555000,555000,555000,0
|
|
20240712,133100,524635000,555000,555000,555000,555000,0
|
|
20240712,133000,524635000,555000,555000,555000,555000,0
|
|
20240712,132900,524635000,555000,555000,555000,555000,0
|
|
20240712,132800,524635000,555000,555000,555000,555000,0
|
|
20240712,132700,524635000,555000,555000,555000,555000,0
|
|
20240712,132600,524635000,555000,555000,555000,555000,0
|
|
20240712,132500,524635000,555000,558000,558000,555000,3
|
|
20240712,132400,522964000,555000,556000,556000,555000,31
|
|
20240712,132300,505755000,556000,556000,556000,556000,0
|
|
20240712,132200,505755000,556000,556000,556000,556000,0
|
|
20240712,132100,505755000,556000,556000,556000,556000,0
|
|
20240712,132000,505755000,556000,556000,556000,556000,0
|
|
20240712,131900,505755000,556000,556000,556000,556000,0
|
|
20240712,131800,505755000,556000,556000,556000,556000,0
|
|
20240712,131700,505755000,556000,556000,556000,556000,0
|
|
20240712,131600,505755000,556000,556000,556000,556000,0
|
|
20240712,131500,505755000,556000,556000,556000,556000,0
|
|
20240712,131400,505755000,556000,556000,556000,556000,1
|
|
20240712,131300,505199000,556000,556000,556000,556000,0
|
|
20240712,131200,505199000,556000,556000,556000,556000,0
|
|
20240712,131100,505199000,556000,556000,556000,556000,1
|
|
20240712,131000,504643000,556000,556000,556000,556000,0
|
|
20240712,130900,504643000,556000,556000,556000,556000,0
|
|
20240712,130800,504643000,556000,556000,556000,556000,0
|
|
20240712,130700,504643000,556000,556000,556000,556000,0
|
|
20240712,130600,504643000,556000,556000,556000,556000,0
|
|
20240712,130500,504643000,556000,556000,556000,556000,0
|
|
20240712,130400,504643000,556000,556000,556000,556000,0
|
|
20240712,130300,504643000,556000,556000,556000,556000,0
|
|
20240712,130200,504643000,556000,556000,556000,556000,0
|
|
20240712,130100,504643000,556000,556000,556000,556000,0
|
|
20240712,130000,504643000,556000,556000,556000,556000,0
|
|
20240712,125900,504643000,556000,556000,556000,556000,0
|
|
20240712,125800,504643000,556000,556000,556000,556000,0
|
|
20240712,125700,504643000,556000,556000,556000,556000,1
|
|
20240712,125600,504087000,559000,559000,559000,559000,0
|
|
20240712,125500,504087000,559000,559000,559000,559000,0
|
|
20240712,125400,504087000,559000,559000,559000,559000,0
|
|
20240712,125300,504087000,559000,559000,559000,559000,0
|
|
20240712,125200,504087000,559000,559000,559000,559000,0
|
|
20240712,125100,504087000,559000,559000,559000,559000,0
|
|
20240712,125000,504087000,559000,556000,559000,556000,2
|
|
20240712,124900,502972000,556000,556000,556000,556000,0
|
|
20240712,124800,502972000,556000,556000,556000,556000,0
|
|
20240712,124700,502972000,556000,556000,556000,556000,0
|
|
20240712,124600,502972000,556000,556000,556000,556000,0
|
|
20240712,124500,502972000,556000,556000,556000,556000,0
|
|
20240712,124400,502972000,556000,553000,558000,553000,54
|
|
20240712,124300,473070000,552000,552000,552000,552000,1
|
|
20240712,124200,472518000,553000,553000,553000,553000,0
|
|
20240712,124100,472518000,553000,552000,553000,552000,5
|
|
20240712,124000,469754000,553000,553000,553000,553000,0
|
|
20240712,123900,469754000,553000,553000,553000,553000,0
|
|
20240712,123800,469754000,553000,553000,553000,553000,3
|
|
20240712,123700,468095000,554000,554000,554000,554000,1
|
|
20240712,123600,467541000,556000,555000,558000,554000,51
|
|
20240712,123500,439266000,556000,556000,556000,556000,2
|
|
20240712,123400,438154000,555000,555000,555000,555000,0
|
|
20240712,123300,438154000,555000,555000,555000,555000,0
|
|
20240712,123200,438154000,555000,555000,555000,555000,0
|
|
20240712,123100,438154000,555000,555000,555000,555000,0
|
|
20240712,123000,438154000,555000,555000,555000,555000,1
|
|
20240712,122900,437599000,559000,559000,559000,559000,0
|
|
20240712,122800,437599000,559000,559000,559000,559000,0
|
|
20240712,122700,437599000,559000,559000,559000,559000,0
|
|
20240712,122600,437599000,559000,559000,559000,559000,2
|
|
20240712,122500,436481000,554000,554000,554000,554000,20
|
|
20240712,122400,425401000,554000,554000,554000,554000,0
|
|
20240712,122300,425401000,554000,554000,554000,553000,18
|
|
20240712,122200,415441000,556000,555000,556000,555000,62
|
|
20240712,122100,381028000,556000,556000,556000,556000,10
|
|
20240712,122000,375468000,556000,556000,556000,556000,0
|
|
20240712,121900,375468000,556000,556000,556000,556000,0
|
|
20240712,121800,375468000,556000,556000,556000,556000,11
|
|
20240712,121700,369352000,557000,557000,557000,557000,0
|
|
20240712,121600,369352000,557000,557000,557000,557000,1
|
|
20240712,121500,368795000,559000,559000,559000,559000,0
|
|
20240712,121400,368795000,559000,559000,559000,559000,0
|
|
20240712,121300,368795000,559000,559000,559000,559000,0
|
|
20240712,121200,368795000,559000,559000,559000,559000,1
|
|
20240712,121100,368236000,557000,557000,557000,557000,2
|
|
20240712,121000,367122000,557000,557000,557000,557000,0
|
|
20240712,120900,367122000,557000,557000,557000,557000,0
|
|
20240712,120800,367122000,557000,557000,557000,557000,0
|
|
20240712,120700,367122000,557000,557000,557000,557000,0
|
|
20240712,120600,367122000,557000,557000,557000,557000,0
|
|
20240712,120500,367122000,557000,557000,557000,557000,0
|
|
20240712,120400,367122000,557000,557000,557000,557000,0
|
|
20240712,120300,367122000,557000,557000,557000,557000,0
|
|
20240712,120200,367122000,557000,557000,557000,557000,1
|
|
20240712,120100,366565000,559000,559000,559000,559000,0
|
|
20240712,120000,366565000,559000,559000,559000,559000,0
|
|
20240712,115900,366565000,559000,559000,559000,559000,0
|
|
20240712,115800,366565000,559000,559000,559000,559000,0
|
|
20240712,115700,366565000,559000,559000,559000,559000,0
|
|
20240712,115600,366565000,559000,559000,559000,559000,0
|
|
20240712,115500,366565000,559000,559000,559000,559000,0
|
|
20240712,115400,366565000,559000,559000,559000,559000,0
|
|
20240712,115300,366565000,559000,559000,559000,559000,1
|
|
20240712,115200,366006000,557000,557000,557000,557000,0
|
|
20240712,115100,366006000,557000,557000,557000,557000,0
|
|
20240712,115000,366006000,557000,557000,557000,557000,0
|
|
20240712,114900,366006000,557000,557000,557000,557000,1
|
|
20240712,114800,365449000,559000,559000,559000,559000,0
|
|
20240712,114700,365449000,559000,559000,559000,559000,0
|
|
20240712,114600,365449000,559000,559000,559000,559000,0
|
|
20240712,114500,365449000,559000,559000,559000,559000,0
|
|
20240712,114400,365449000,559000,559000,559000,559000,0
|
|
20240712,114300,365449000,559000,559000,559000,559000,0
|
|
20240712,114200,365449000,559000,559000,559000,559000,2
|
|
20240712,114100,364331000,557000,557000,557000,557000,0
|
|
20240712,114000,364331000,557000,557000,557000,557000,0
|
|
20240712,113900,364331000,557000,557000,557000,557000,0
|
|
20240712,113800,364331000,557000,557000,557000,557000,0
|
|
20240712,113700,364331000,557000,557000,557000,557000,0
|
|
20240712,113600,364331000,557000,557000,557000,557000,0
|
|
20240712,113500,364331000,557000,557000,557000,557000,1
|
|
20240712,113400,363774000,559000,559000,559000,559000,0
|
|
20240712,113300,363774000,559000,559000,559000,559000,0
|
|
20240712,113200,363774000,559000,559000,559000,559000,0
|
|
20240712,113100,363774000,559000,559000,559000,559000,0
|
|
20240712,113000,363774000,559000,559000,559000,559000,0
|
|
20240712,112900,363774000,559000,559000,559000,559000,22
|
|
20240712,112800,351476000,559000,559000,559000,559000,0
|
|
20240712,112700,351476000,559000,559000,559000,559000,0
|
|
20240712,112600,351476000,559000,559000,559000,559000,0
|
|
20240712,112500,351476000,559000,559000,559000,559000,0
|
|
20240712,112400,351476000,559000,559000,559000,559000,0
|
|
20240712,112300,351476000,559000,559000,559000,559000,0
|
|
20240712,112200,351476000,559000,558000,559000,558000,4
|
|
20240712,112100,349243000,558000,558000,558000,558000,1
|
|
20240712,112000,348685000,560000,560000,560000,560000,0
|
|
20240712,111900,348685000,560000,559000,560000,559000,18
|
|
20240712,111800,338621000,558000,558000,558000,558000,0
|
|
20240712,111700,338621000,558000,558000,558000,558000,0
|
|
20240712,111600,338621000,558000,558000,558000,558000,0
|
|
20240712,111500,338621000,558000,558000,558000,558000,0
|
|
20240712,111400,338621000,558000,558000,558000,558000,0
|
|
20240712,111300,338621000,558000,558000,558000,558000,0
|
|
20240712,111200,338621000,558000,558000,558000,558000,0
|
|
20240712,111100,338621000,558000,558000,558000,558000,0
|
|
20240712,111000,338621000,558000,558000,558000,558000,0
|
|
20240712,110900,338621000,558000,558000,558000,558000,0
|
|
20240712,110800,338621000,558000,558000,558000,558000,0
|
|
20240712,110700,338621000,558000,559000,559000,558000,2
|
|
20240712,110600,337504000,559000,559000,559000,559000,0
|
|
20240712,110500,337504000,559000,559000,559000,559000,0
|
|
20240712,110400,337504000,559000,559000,559000,559000,0
|
|
20240712,110300,337504000,559000,559000,559000,559000,0
|
|
20240712,110200,337504000,559000,559000,559000,559000,0
|
|
20240712,110100,337504000,559000,559000,559000,559000,0
|
|
20240712,110000,337504000,559000,559000,559000,559000,0
|
|
20240712,105900,337504000,559000,559000,559000,559000,12
|
|
20240712,105800,330796000,558000,558000,558000,558000,0
|
|
20240712,105700,330796000,558000,558000,558000,558000,0
|
|
20240712,105600,330796000,558000,558000,558000,558000,0
|
|
20240712,105500,330796000,558000,558000,558000,558000,5
|
|
20240712,105400,328006000,557000,557000,557000,557000,1
|
|
20240712,105300,327449000,558000,558000,558000,558000,0
|
|
20240712,105200,327449000,558000,558000,558000,558000,1
|
|
20240712,105100,326891000,558000,558000,558000,558000,1
|
|
20240712,105000,326333000,558000,558000,558000,558000,0
|
|
20240712,104900,326333000,558000,558000,558000,558000,3
|
|
20240712,104800,324659000,558000,558000,558000,558000,0
|
|
20240712,104700,324659000,558000,558000,558000,558000,2
|
|
20240712,104600,323543000,558000,558000,558000,558000,0
|
|
20240712,104500,323543000,558000,558000,558000,558000,1
|
|
20240712,104400,322985000,558000,558000,558000,558000,1
|
|
20240712,104300,322427000,558000,558000,558000,558000,1
|
|
20240712,104200,321869000,558000,558000,558000,558000,2
|
|
20240712,104100,320753000,558000,558000,558000,558000,1
|
|
20240712,104000,320195000,558000,558000,558000,558000,11
|
|
20240712,103900,314057000,559000,559000,559000,559000,2
|
|
20240712,103800,312939000,559000,559000,559000,559000,2
|
|
20240712,103700,311821000,559000,559000,559000,559000,1
|
|
20240712,103600,311262000,559000,559000,559000,559000,5
|
|
20240712,103500,308467000,559000,559000,559000,559000,1
|
|
20240712,103400,307908000,559000,559000,559000,559000,1
|
|
20240712,103300,307349000,559000,559000,559000,559000,1
|
|
20240712,103200,306790000,559000,559000,559000,559000,1
|
|
20240712,103100,306231000,559000,559000,559000,559000,2
|
|
20240712,103000,305113000,559000,559000,559000,559000,2
|
|
20240712,102900,303995000,559000,559000,559000,559000,2
|
|
20240712,102800,302877000,559000,559000,559000,559000,2
|
|
20240712,102700,301759000,559000,559000,559000,559000,0
|
|
20240712,102600,301759000,559000,558000,559000,558000,8
|
|
20240712,102500,297288000,559000,559000,559000,559000,2
|
|
20240712,102400,296170000,559000,559000,559000,559000,2
|
|
20240712,102300,295052000,559000,557000,559000,557000,103
|
|
20240712,102200,237596000,555000,555000,555000,555000,0
|
|
20240712,102100,237596000,555000,555000,555000,555000,0
|
|
20240712,102000,237596000,555000,555000,555000,555000,1
|
|
20240712,101900,237041000,555000,555000,555000,555000,3
|
|
20240712,101800,235376000,555000,555000,555000,555000,2
|
|
20240712,101700,234266000,555000,555000,555000,555000,4
|
|
20240712,101600,232046000,555000,555000,555000,555000,3
|
|
20240712,101500,230381000,555000,555000,555000,555000,1
|
|
20240712,101400,229826000,555000,555000,555000,555000,0
|
|
20240712,101300,229826000,555000,555000,555000,555000,29
|
|
20240712,101200,213731000,555000,555000,555000,555000,1
|
|
20240712,101100,213176000,557000,557000,557000,557000,1
|
|
20240712,101000,212619000,557000,557000,557000,557000,1
|
|
20240712,100900,212062000,557000,557000,557000,557000,0
|
|
20240712,100800,212062000,557000,557000,557000,557000,2
|
|
20240712,100700,210948000,557000,557000,557000,557000,0
|
|
20240712,100600,210948000,557000,557000,557000,556000,15
|
|
20240712,100500,202603000,556000,556000,556000,556000,2
|
|
20240712,100400,201491000,556000,556000,556000,556000,14
|
|
20240712,100300,193707000,556000,556000,556000,556000,1
|
|
20240712,100200,193151000,556000,556000,556000,556000,6
|
|
20240712,100100,189815000,556000,556000,556000,556000,0
|
|
20240712,100000,189815000,556000,556000,556000,556000,1
|
|
20240712,095900,189259000,555000,555000,555000,555000,1
|
|
20240712,095800,188704000,557000,557000,557000,557000,0
|
|
20240712,095700,188704000,557000,557000,557000,557000,2
|
|
20240712,095600,187590000,557000,557000,557000,557000,0
|
|
20240712,095500,187590000,557000,555000,557000,552000,123
|
|
20240712,095400,119591000,556000,556000,556000,556000,3
|
|
20240712,095300,117923000,557000,557000,557000,557000,0
|
|
20240712,095200,117923000,557000,557000,557000,557000,4
|
|
20240712,095100,115695000,557000,557000,557000,557000,0
|
|
20240712,095000,115695000,557000,557000,557000,557000,1
|
|
20240712,094900,115138000,557000,558000,558000,557000,4
|
|
20240712,094800,112909000,558000,558000,558000,558000,5
|
|
20240712,094700,110119000,557000,557000,557000,557000,1
|
|
20240712,094600,109562000,557000,556000,557000,556000,27
|
|
20240712,094500,94546000,558000,558000,558000,556000,5
|
|
20240712,094400,91758000,558000,557000,558000,557000,17
|
|
20240712,094300,82288000,557000,557000,557000,557000,3
|
|
20240712,094200,80617000,557000,558000,558000,557000,2
|
|
20240712,094100,79502000,557000,557000,557000,557000,2
|
|
20240712,094000,78388000,557000,556000,557000,556000,3
|
|
20240712,093900,76719000,558000,556000,558000,556000,58
|
|
20240712,093800,44447000,556000,556000,556000,556000,1
|
|
20240712,093700,43891000,555000,555000,555000,555000,4
|
|
20240712,093600,41671000,554000,554000,554000,554000,0
|
|
20240712,093500,41671000,554000,554000,554000,554000,0
|
|
20240712,093400,41671000,554000,554000,554000,554000,0
|
|
20240712,093300,41671000,554000,554000,554000,554000,2
|
|
20240712,093200,40563000,554000,554000,554000,554000,0
|
|
20240712,093100,40563000,554000,555000,555000,554000,2
|
|
20240712,093000,39454000,555000,555000,555000,555000,0
|
|
20240712,092900,39454000,555000,555000,555000,555000,1
|
|
20240712,092800,38899000,555000,555000,555000,555000,1
|
|
20240712,092700,38344000,555000,555000,555000,555000,1
|
|
20240712,092600,37789000,555000,555000,555000,555000,1
|
|
20240712,092500,37234000,555000,556000,556000,555000,10
|
|
20240712,092400,31683000,556000,555000,556000,555000,6
|
|
20240712,092300,28352000,555000,555000,555000,555000,0
|
|
20240712,092200,28352000,555000,555000,555000,555000,0
|
|
20240712,092100,28352000,555000,555000,555000,555000,0
|
|
20240712,092000,28352000,555000,555000,555000,555000,0
|
|
20240712,091900,28352000,555000,555000,555000,555000,0
|
|
20240712,091800,28352000,555000,555000,555000,555000,1
|
|
20240712,091700,27797000,556000,557000,557000,556000,3
|
|
20240712,091600,26128000,558000,558000,558000,558000,4
|
|
20240712,091500,23896000,558000,558000,558000,558000,2
|
|
20240712,091400,22780000,558000,558000,558000,558000,3
|
|
20240712,091300,21106000,558000,558000,558000,558000,2
|
|
20240712,091200,19990000,558000,557000,558000,557000,13
|
|
20240712,091100,12738000,556000,555000,556000,555000,2
|
|
20240712,091000,11627000,555000,555000,555000,555000,0
|
|
20240712,090900,11627000,555000,554000,555000,554000,10
|
|
20240712,090800,6081000,554000,554000,554000,554000,0
|
|
20240712,090700,6081000,554000,554000,554000,554000,2
|
|
20240712,090600,4973000,554000,554000,554000,554000,2
|
|
20240712,090500,3865000,554000,554000,554000,554000,0
|
|
20240712,090400,3865000,554000,554000,554000,554000,0
|
|
20240712,090300,3865000,554000,553000,554000,553000,3
|
|
20240712,090200,2204000,551000,551000,551000,551000,0
|
|
20240712,090100,2204000,551000,551000,551000,551000,0
|
|
20240712,090000,2204000,551000,551000,551000,551000,4
|