585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184200,1191253000,553000,553000,553000,553000,3
|
|
20240715,184100,1191253000,553000,553000,553000,553000,0
|
|
20240715,184000,1191253000,553000,553000,553000,553000,0
|
|
20240715,183900,1191253000,553000,553000,553000,553000,0
|
|
20240715,183800,1191253000,553000,553000,553000,553000,0
|
|
20240715,183700,1191253000,553000,553000,553000,553000,0
|
|
20240715,183600,1191253000,553000,553000,553000,553000,0
|
|
20240715,183500,1191253000,553000,553000,553000,553000,0
|
|
20240715,183400,1191253000,553000,553000,553000,553000,0
|
|
20240715,183300,1191253000,553000,553000,553000,553000,0
|
|
20240715,183200,1191253000,553000,553000,553000,553000,0
|
|
20240715,183100,1191253000,553000,553000,553000,553000,0
|
|
20240715,183000,1191253000,553000,553000,553000,553000,0
|
|
20240715,182900,1191253000,553000,553000,553000,553000,0
|
|
20240715,182800,1191253000,553000,553000,553000,553000,0
|
|
20240715,182700,1191253000,553000,553000,553000,553000,0
|
|
20240715,182600,1191253000,553000,553000,553000,553000,0
|
|
20240715,182500,1191253000,553000,553000,553000,553000,0
|
|
20240715,182400,1191253000,553000,553000,553000,553000,0
|
|
20240715,182300,1191253000,553000,553000,553000,553000,0
|
|
20240715,182200,1191253000,553000,553000,553000,553000,0
|
|
20240715,182100,1191253000,553000,553000,553000,553000,0
|
|
20240715,182000,1191253000,553000,553000,553000,553000,0
|
|
20240715,181900,1191253000,553000,553000,553000,553000,0
|
|
20240715,181800,1191253000,553000,553000,553000,553000,0
|
|
20240715,181700,1191253000,553000,553000,553000,553000,0
|
|
20240715,181600,1191253000,553000,553000,553000,553000,0
|
|
20240715,181500,1191253000,553000,553000,553000,553000,0
|
|
20240715,181400,1191253000,553000,553000,553000,553000,0
|
|
20240715,181300,1191253000,553000,553000,553000,553000,0
|
|
20240715,181200,1191253000,553000,553000,553000,553000,3
|
|
20240715,181100,1191253000,553000,553000,553000,553000,0
|
|
20240715,181000,1191253000,553000,553000,553000,553000,0
|
|
20240715,180900,1191253000,553000,553000,553000,553000,0
|
|
20240715,180800,1191253000,553000,553000,553000,553000,0
|
|
20240715,180700,1191253000,553000,553000,553000,553000,0
|
|
20240715,180600,1191253000,553000,553000,553000,553000,0
|
|
20240715,180500,1191253000,553000,553000,553000,553000,0
|
|
20240715,180400,1191253000,553000,553000,553000,553000,0
|
|
20240715,180300,1191253000,553000,553000,553000,553000,0
|
|
20240715,180200,1191253000,553000,553000,553000,553000,0
|
|
20240715,180100,1191253000,553000,553000,553000,553000,0
|
|
20240715,180000,1191253000,553000,553000,553000,553000,0
|
|
20240715,175900,1191253000,553000,553000,553000,553000,0
|
|
20240715,175800,1191253000,553000,553000,553000,553000,0
|
|
20240715,175700,1191253000,553000,553000,553000,553000,0
|
|
20240715,175600,1191253000,553000,553000,553000,553000,0
|
|
20240715,175500,1191253000,553000,553000,553000,553000,0
|
|
20240715,175400,1191253000,553000,553000,553000,553000,0
|
|
20240715,175300,1191253000,553000,553000,553000,553000,0
|
|
20240715,175200,1191253000,553000,553000,553000,553000,0
|
|
20240715,175100,1191253000,553000,553000,553000,553000,0
|
|
20240715,175000,1191253000,553000,553000,553000,553000,0
|
|
20240715,174900,1191253000,553000,553000,553000,553000,0
|
|
20240715,174800,1191253000,553000,553000,553000,553000,0
|
|
20240715,174700,1191253000,553000,553000,553000,553000,0
|
|
20240715,174600,1191253000,553000,553000,553000,553000,0
|
|
20240715,174500,1191253000,553000,553000,553000,553000,0
|
|
20240715,174400,1191253000,553000,553000,553000,553000,0
|
|
20240715,174300,1191253000,553000,553000,553000,553000,0
|
|
20240715,174200,1191253000,553000,553000,553000,553000,3
|
|
20240715,174100,1191253000,553000,553000,553000,553000,0
|
|
20240715,174000,1191253000,553000,553000,553000,553000,0
|
|
20240715,173900,1191253000,553000,553000,553000,553000,0
|
|
20240715,173800,1191253000,553000,553000,553000,553000,0
|
|
20240715,173700,1191253000,553000,553000,553000,553000,0
|
|
20240715,173600,1191253000,553000,553000,553000,553000,0
|
|
20240715,173500,1191253000,553000,553000,553000,553000,0
|
|
20240715,173400,1191253000,553000,553000,553000,553000,0
|
|
20240715,173300,1191253000,553000,553000,553000,553000,0
|
|
20240715,173200,1191253000,553000,553000,553000,553000,0
|
|
20240715,173100,1191253000,553000,553000,553000,553000,0
|
|
20240715,173000,1191253000,553000,553000,553000,553000,0
|
|
20240715,172900,1191253000,553000,553000,553000,553000,0
|
|
20240715,172800,1191253000,553000,553000,553000,553000,0
|
|
20240715,172700,1191253000,553000,553000,553000,553000,0
|
|
20240715,172600,1191253000,553000,553000,553000,553000,0
|
|
20240715,172500,1191253000,553000,553000,553000,553000,0
|
|
20240715,172400,1191253000,553000,553000,553000,553000,0
|
|
20240715,172300,1191253000,553000,553000,553000,553000,0
|
|
20240715,172200,1191253000,553000,553000,553000,553000,0
|
|
20240715,172100,1191253000,553000,553000,553000,553000,0
|
|
20240715,172000,1191253000,553000,553000,553000,553000,0
|
|
20240715,171900,1191253000,553000,553000,553000,553000,0
|
|
20240715,171800,1191253000,553000,553000,553000,553000,0
|
|
20240715,171700,1191253000,553000,553000,553000,553000,0
|
|
20240715,171600,1191253000,553000,553000,553000,553000,0
|
|
20240715,171500,1191253000,553000,553000,553000,553000,0
|
|
20240715,171400,1191253000,553000,553000,553000,553000,0
|
|
20240715,171300,1191253000,553000,553000,553000,553000,0
|
|
20240715,171200,1191253000,553000,553000,553000,553000,3
|
|
20240715,171100,1191253000,553000,553000,553000,553000,0
|
|
20240715,171000,1191253000,553000,553000,553000,553000,0
|
|
20240715,170900,1191253000,553000,553000,553000,553000,0
|
|
20240715,170800,1191253000,553000,553000,553000,553000,0
|
|
20240715,170700,1191253000,553000,553000,553000,553000,0
|
|
20240715,170600,1191253000,553000,553000,553000,553000,0
|
|
20240715,170500,1191253000,553000,553000,553000,553000,0
|
|
20240715,170400,1191253000,553000,553000,553000,553000,0
|
|
20240715,170300,1191253000,553000,553000,553000,553000,0
|
|
20240715,170200,1191253000,553000,553000,553000,553000,0
|
|
20240715,170100,1191253000,553000,553000,553000,553000,0
|
|
20240715,170000,1191253000,553000,553000,553000,553000,0
|
|
20240715,165900,1191253000,553000,553000,553000,553000,0
|
|
20240715,165800,1191253000,553000,553000,553000,553000,0
|
|
20240715,165700,1191253000,553000,553000,553000,553000,0
|
|
20240715,165600,1191253000,553000,553000,553000,553000,0
|
|
20240715,165500,1191253000,553000,553000,553000,553000,0
|
|
20240715,165400,1191253000,553000,553000,553000,553000,0
|
|
20240715,165300,1191253000,553000,553000,553000,553000,0
|
|
20240715,165200,1191253000,553000,553000,553000,553000,0
|
|
20240715,165100,1191253000,553000,553000,553000,553000,0
|
|
20240715,165000,1191253000,553000,553000,553000,553000,0
|
|
20240715,164900,1191253000,553000,553000,553000,553000,0
|
|
20240715,164800,1191253000,553000,553000,553000,553000,0
|
|
20240715,164700,1191253000,553000,553000,553000,553000,0
|
|
20240715,164600,1191253000,553000,553000,553000,553000,0
|
|
20240715,164500,1191253000,553000,553000,553000,553000,0
|
|
20240715,164400,1191253000,553000,553000,553000,553000,0
|
|
20240715,164300,1191253000,553000,553000,553000,553000,0
|
|
20240715,164200,1191253000,553000,553000,553000,553000,3
|
|
20240715,164100,1191253000,553000,553000,553000,553000,0
|
|
20240715,164000,1191253000,553000,553000,553000,553000,0
|
|
20240715,163900,1191253000,553000,553000,553000,553000,0
|
|
20240715,163800,1191253000,553000,553000,553000,553000,0
|
|
20240715,163700,1191253000,553000,553000,553000,553000,0
|
|
20240715,163600,1191253000,553000,553000,553000,553000,0
|
|
20240715,163500,1191253000,553000,553000,553000,553000,0
|
|
20240715,163400,1191253000,553000,553000,553000,553000,0
|
|
20240715,163300,1191253000,553000,553000,553000,553000,0
|
|
20240715,163200,1191253000,553000,553000,553000,553000,0
|
|
20240715,163100,1191253000,553000,553000,553000,553000,0
|
|
20240715,163000,1191253000,553000,553000,553000,553000,0
|
|
20240715,162900,1191253000,553000,553000,553000,553000,0
|
|
20240715,162800,1191253000,553000,553000,553000,553000,0
|
|
20240715,162700,1191253000,553000,553000,553000,553000,0
|
|
20240715,162600,1191253000,553000,553000,553000,553000,0
|
|
20240715,162500,1191253000,553000,553000,553000,553000,0
|
|
20240715,162400,1191253000,553000,553000,553000,553000,0
|
|
20240715,162300,1191253000,553000,553000,553000,553000,0
|
|
20240715,162200,1191253000,553000,553000,553000,553000,0
|
|
20240715,162100,1191253000,553000,553000,553000,553000,0
|
|
20240715,162000,1191253000,553000,553000,553000,553000,0
|
|
20240715,161900,1191253000,553000,553000,553000,553000,0
|
|
20240715,161800,1191253000,553000,553000,553000,553000,0
|
|
20240715,161700,1191253000,553000,553000,553000,553000,0
|
|
20240715,161600,1191253000,553000,553000,553000,553000,0
|
|
20240715,161500,1191253000,553000,553000,553000,553000,0
|
|
20240715,161400,1191253000,553000,553000,553000,553000,0
|
|
20240715,161300,1191253000,553000,553000,553000,553000,0
|
|
20240715,161200,1191253000,553000,553000,553000,553000,3
|
|
20240715,161100,1191253000,553000,553000,553000,553000,0
|
|
20240715,161000,1191253000,553000,553000,553000,553000,0
|
|
20240715,160900,1191253000,553000,553000,553000,553000,0
|
|
20240715,160800,1191253000,553000,553000,553000,553000,0
|
|
20240715,160700,1191253000,553000,553000,553000,553000,0
|
|
20240715,160600,1191253000,553000,553000,553000,553000,0
|
|
20240715,160500,1191253000,553000,553000,553000,553000,0
|
|
20240715,160400,1191253000,553000,553000,553000,553000,0
|
|
20240715,160300,1191253000,553000,553000,553000,553000,0
|
|
20240715,160200,1191253000,553000,553000,553000,553000,0
|
|
20240715,160100,1191253000,553000,553000,553000,553000,0
|
|
20240715,160000,1191253000,553000,553000,553000,553000,0
|
|
20240715,155900,1191253000,553000,553000,553000,553000,0
|
|
20240715,155800,1191253000,553000,553000,553000,553000,0
|
|
20240715,155700,1191253000,553000,553000,553000,553000,0
|
|
20240715,155600,1191253000,553000,553000,553000,553000,0
|
|
20240715,155500,1191253000,553000,553000,553000,553000,0
|
|
20240715,155400,1191253000,553000,553000,553000,553000,0
|
|
20240715,155300,1191253000,553000,553000,553000,553000,0
|
|
20240715,155200,1191253000,553000,553000,553000,553000,0
|
|
20240715,155100,1191253000,553000,553000,553000,553000,0
|
|
20240715,155000,1191253000,553000,553000,553000,553000,0
|
|
20240715,154900,1191253000,553000,553000,553000,553000,0
|
|
20240715,154800,1191253000,553000,553000,553000,553000,0
|
|
20240715,154700,1191253000,553000,553000,553000,553000,0
|
|
20240715,154600,1191253000,553000,553000,553000,553000,0
|
|
20240715,154500,1191253000,553000,553000,553000,553000,0
|
|
20240715,154400,1191253000,553000,553000,553000,553000,0
|
|
20240715,154300,1191253000,553000,553000,553000,553000,0
|
|
20240715,154200,1191253000,553000,553000,553000,553000,3
|
|
20240715,154100,1191253000,553000,553000,553000,553000,0
|
|
20240715,154000,1191253000,553000,553000,553000,553000,0
|
|
20240715,153900,1191253000,553000,553000,553000,553000,0
|
|
20240715,153800,1191253000,553000,553000,553000,553000,0
|
|
20240715,153700,1191253000,553000,553000,553000,553000,0
|
|
20240715,153600,1191253000,553000,553000,553000,553000,0
|
|
20240715,153500,1191253000,553000,553000,553000,553000,0
|
|
20240715,153400,1191253000,553000,553000,553000,553000,0
|
|
20240715,153300,1191253000,553000,553000,553000,553000,0
|
|
20240715,153200,1191253000,553000,553000,553000,553000,0
|
|
20240715,153100,1191253000,553000,553000,553000,553000,0
|
|
20240715,153000,1191253000,553000,553000,553000,553000,3
|
|
20240715,152900,1189594000,553000,553000,553000,553000,0
|
|
20240715,152800,1189594000,553000,553000,553000,553000,0
|
|
20240715,152700,1189594000,553000,553000,553000,553000,0
|
|
20240715,152600,1189594000,553000,553000,553000,553000,0
|
|
20240715,152500,1189594000,553000,553000,553000,553000,0
|
|
20240715,152400,1189594000,553000,553000,553000,553000,0
|
|
20240715,152300,1189594000,553000,553000,553000,553000,0
|
|
20240715,152200,1189594000,553000,553000,553000,553000,0
|
|
20240715,152100,1189594000,553000,553000,553000,553000,0
|
|
20240715,152000,1189594000,553000,553000,553000,553000,0
|
|
20240715,151900,1189594000,553000,550000,554000,550000,17
|
|
20240715,151800,1180234000,550000,550000,550000,550000,1
|
|
20240715,151700,1179684000,549000,549000,549000,549000,0
|
|
20240715,151600,1179684000,549000,549000,549000,549000,0
|
|
20240715,151500,1179684000,549000,549000,549000,549000,11
|
|
20240715,151400,1173645000,549000,549000,549000,549000,12
|
|
20240715,151300,1167057000,550000,550000,550000,550000,0
|
|
20240715,151200,1167057000,550000,550000,550000,550000,0
|
|
20240715,151100,1167057000,550000,551000,551000,550000,35
|
|
20240715,151000,1147806000,551000,551000,551000,551000,1
|
|
20240715,150900,1147255000,550000,550000,550000,550000,0
|
|
20240715,150800,1147255000,550000,552000,552000,550000,2
|
|
20240715,150700,1146153000,551000,551000,551000,551000,1
|
|
20240715,150600,1145602000,551000,551000,551000,551000,0
|
|
20240715,150500,1145602000,551000,551000,551000,551000,1
|
|
20240715,150400,1145051000,551000,551000,551000,551000,1
|
|
20240715,150300,1144500000,551000,551000,551000,551000,1
|
|
20240715,150200,1143949000,551000,551000,551000,551000,1
|
|
20240715,150100,1143398000,550000,550000,550000,550000,1
|
|
20240715,150000,1142848000,551000,551000,551000,551000,6
|
|
20240715,145900,1139542000,552000,552000,552000,552000,0
|
|
20240715,145800,1139542000,552000,552000,552000,552000,3
|
|
20240715,145700,1137886000,552000,552000,552000,552000,3
|
|
20240715,145600,1136230000,552000,551000,552000,551000,17
|
|
20240715,145500,1126856000,551000,552000,552000,551000,5
|
|
20240715,145400,1124097000,552000,553000,553000,552000,7
|
|
20240715,145300,1120231000,552000,552000,552000,552000,7
|
|
20240715,145200,1116367000,552000,553000,553000,552000,4
|
|
20240715,145100,1114158000,552000,553000,553000,552000,12
|
|
20240715,145000,1107531000,551000,551000,551000,551000,0
|
|
20240715,144900,1107531000,551000,551000,551000,551000,0
|
|
20240715,144800,1107531000,551000,553000,553000,551000,13
|
|
20240715,144700,1100350000,553000,553000,553000,553000,5
|
|
20240715,144600,1097585000,553000,553000,553000,553000,2
|
|
20240715,144500,1096479000,552000,552000,552000,552000,24
|
|
20240715,144400,1083231000,552000,552000,552000,552000,4
|
|
20240715,144300,1081023000,552000,551000,552000,551000,8
|
|
20240715,144200,1076613000,551000,552000,552000,551000,2
|
|
20240715,144100,1075510000,552000,552000,552000,552000,5
|
|
20240715,144000,1072750000,552000,552000,552000,552000,4
|
|
20240715,143900,1070542000,552000,552000,552000,552000,5
|
|
20240715,143800,1067782000,551000,552000,552000,551000,12
|
|
20240715,143700,1061164000,552000,552000,552000,552000,4
|
|
20240715,143600,1058956000,552000,552000,552000,552000,4
|
|
20240715,143500,1056748000,552000,552000,552000,551000,6
|
|
20240715,143400,1053437000,552000,552000,552000,552000,4
|
|
20240715,143300,1051229000,552000,552000,552000,552000,2
|
|
20240715,143200,1050125000,552000,552000,552000,552000,5
|
|
20240715,143100,1047365000,552000,552000,552000,552000,4
|
|
20240715,143000,1045157000,552000,552000,552000,552000,3
|
|
20240715,142900,1043501000,551000,551000,551000,550000,7
|
|
20240715,142800,1039645000,551000,551000,551000,551000,4
|
|
20240715,142700,1037441000,551000,551000,551000,551000,4
|
|
20240715,142600,1035237000,551000,551000,551000,551000,4
|
|
20240715,142500,1033033000,551000,551000,551000,551000,4
|
|
20240715,142400,1030829000,551000,551000,551000,551000,5
|
|
20240715,142300,1028074000,551000,551000,551000,551000,4
|
|
20240715,142200,1025870000,550000,551000,551000,550000,4
|
|
20240715,142100,1023667000,551000,551000,551000,551000,4
|
|
20240715,142000,1021463000,551000,551000,551000,551000,4
|
|
20240715,141900,1019259000,551000,551000,551000,551000,4
|
|
20240715,141800,1017055000,551000,551000,551000,551000,4
|
|
20240715,141700,1014851000,551000,552000,552000,551000,8
|
|
20240715,141600,1010440000,552000,551000,552000,551000,3
|
|
20240715,141500,1008785000,551000,551000,551000,551000,3
|
|
20240715,141400,1007132000,551000,551000,551000,551000,8
|
|
20240715,141300,1002724000,551000,551000,551000,551000,4
|
|
20240715,141200,1000520000,551000,551000,551000,551000,2
|
|
20240715,141100,999418000,550000,550000,550000,550000,1
|
|
20240715,141000,998868000,549000,549000,549000,549000,0
|
|
20240715,140900,998868000,549000,550000,550000,549000,2
|
|
20240715,140800,997769000,550000,551000,551000,550000,11
|
|
20240715,140700,991718000,551000,551000,551000,551000,4
|
|
20240715,140600,989514000,550000,550000,550000,550000,2
|
|
20240715,140500,988414000,550000,550000,550000,550000,4
|
|
20240715,140400,986214000,550000,550000,550000,550000,3
|
|
20240715,140300,984564000,550000,550000,550000,550000,5
|
|
20240715,140200,981814000,550000,550000,550000,549000,5
|
|
20240715,140100,979065000,550000,550000,550000,550000,3
|
|
20240715,140000,977415000,550000,550000,550000,550000,8
|
|
20240715,135900,973015000,550000,550000,550000,549000,3
|
|
20240715,135800,971366000,550000,550000,550000,550000,2
|
|
20240715,135700,970266000,550000,550000,550000,550000,27
|
|
20240715,135600,955416000,550000,551000,551000,550000,4
|
|
20240715,135500,953213000,550000,550000,550000,550000,36
|
|
20240715,135400,933413000,550000,550000,550000,550000,1
|
|
20240715,135300,932863000,550000,550000,550000,550000,1
|
|
20240715,135200,932313000,550000,550000,550000,550000,0
|
|
20240715,135100,932313000,550000,550000,550000,550000,0
|
|
20240715,135000,932313000,550000,550000,550000,550000,1
|
|
20240715,134900,931763000,548000,550000,550000,548000,28
|
|
20240715,134800,916365000,550000,550000,550000,550000,1
|
|
20240715,134700,915815000,549000,549000,549000,549000,38
|
|
20240715,134600,894953000,549000,549000,549000,549000,0
|
|
20240715,134500,894953000,549000,549000,549000,549000,0
|
|
20240715,134400,894953000,549000,548000,549000,547000,138
|
|
20240715,134300,819406000,548000,549000,549000,548000,3
|
|
20240715,134200,817760000,549000,549000,549000,549000,7
|
|
20240715,134100,813917000,550000,550000,550000,550000,0
|
|
20240715,134000,813917000,550000,550000,550000,549000,3
|
|
20240715,133900,812268000,550000,550000,550000,550000,0
|
|
20240715,133800,812268000,550000,552000,552000,550000,100
|
|
20240715,133700,757210000,552000,552000,552000,552000,0
|
|
20240715,133600,757210000,552000,552000,553000,552000,12
|
|
20240715,133500,750585000,552000,552000,552000,552000,0
|
|
20240715,133400,750585000,552000,552000,552000,552000,0
|
|
20240715,133300,750585000,552000,552000,552000,552000,0
|
|
20240715,133200,750585000,552000,552000,552000,552000,0
|
|
20240715,133100,750585000,552000,552000,552000,552000,0
|
|
20240715,133000,750585000,552000,552000,552000,552000,1
|
|
20240715,132900,750033000,553000,553000,553000,553000,0
|
|
20240715,132800,750033000,553000,553000,553000,553000,0
|
|
20240715,132700,750033000,553000,553000,553000,553000,0
|
|
20240715,132600,750033000,553000,553000,553000,553000,0
|
|
20240715,132500,750033000,553000,553000,553000,553000,0
|
|
20240715,132400,750033000,553000,553000,553000,553000,10
|
|
20240715,132300,744503000,552000,552000,552000,552000,1
|
|
20240715,132200,743951000,553000,553000,553000,553000,0
|
|
20240715,132100,743951000,553000,553000,553000,553000,0
|
|
20240715,132000,743951000,553000,553000,553000,553000,0
|
|
20240715,131900,743951000,553000,553000,553000,553000,0
|
|
20240715,131800,743951000,553000,553000,553000,553000,0
|
|
20240715,131700,743951000,553000,553000,553000,553000,12
|
|
20240715,131600,737315000,554000,554000,554000,554000,0
|
|
20240715,131500,737315000,554000,554000,554000,554000,0
|
|
20240715,131400,737315000,554000,554000,554000,554000,0
|
|
20240715,131300,737315000,554000,554000,554000,554000,0
|
|
20240715,131200,737315000,554000,554000,554000,554000,0
|
|
20240715,131100,737315000,554000,553000,554000,553000,8
|
|
20240715,131000,732890000,553000,553000,553000,553000,1
|
|
20240715,130900,732337000,554000,554000,554000,554000,0
|
|
20240715,130800,732337000,554000,554000,554000,554000,0
|
|
20240715,130700,732337000,554000,554000,554000,554000,0
|
|
20240715,130600,732337000,554000,554000,554000,554000,0
|
|
20240715,130500,732337000,554000,554000,554000,554000,0
|
|
20240715,130400,732337000,554000,554000,554000,554000,1
|
|
20240715,130300,731783000,554000,554000,554000,554000,0
|
|
20240715,130200,731783000,554000,554000,554000,554000,0
|
|
20240715,130100,731783000,554000,554000,554000,554000,0
|
|
20240715,130000,731783000,554000,554000,554000,554000,0
|
|
20240715,125900,731783000,554000,554000,554000,554000,0
|
|
20240715,125800,731783000,554000,554000,554000,554000,1
|
|
20240715,125700,731229000,553000,553000,553000,553000,1
|
|
20240715,125600,730676000,554000,554000,554000,554000,3
|
|
20240715,125500,729014000,554000,554000,554000,554000,2
|
|
20240715,125400,727906000,554000,554000,554000,554000,1
|
|
20240715,125300,727352000,554000,554000,555000,554000,20
|
|
20240715,125200,716271000,554000,554000,554000,554000,0
|
|
20240715,125100,716271000,554000,554000,554000,554000,0
|
|
20240715,125000,716271000,554000,555000,555000,554000,2
|
|
20240715,124900,715162000,555000,555000,555000,555000,12
|
|
20240715,124800,708502000,556000,556000,556000,556000,0
|
|
20240715,124700,708502000,556000,556000,556000,556000,0
|
|
20240715,124600,708502000,556000,555000,556000,555000,6
|
|
20240715,124500,705171000,555000,555000,555000,555000,2
|
|
20240715,124400,704061000,554000,554000,554000,553000,3
|
|
20240715,124300,702400000,554000,554000,554000,554000,2
|
|
20240715,124200,701292000,554000,554000,554000,554000,1
|
|
20240715,124100,700738000,554000,554000,554000,554000,4
|
|
20240715,124000,698522000,554000,554000,554000,554000,1
|
|
20240715,123900,697968000,553000,553000,553000,553000,0
|
|
20240715,123800,697968000,553000,553000,553000,553000,2
|
|
20240715,123700,696862000,552000,553000,553000,552000,3
|
|
20240715,123600,695204000,553000,553000,553000,553000,1
|
|
20240715,123500,694651000,553000,553000,553000,553000,29
|
|
20240715,123400,678614000,553000,553000,553000,553000,1
|
|
20240715,123300,678061000,551000,551000,551000,551000,0
|
|
20240715,123200,678061000,551000,551000,551000,551000,0
|
|
20240715,123100,678061000,551000,553000,553000,551000,3
|
|
20240715,123000,676404000,553000,553000,553000,553000,2
|
|
20240715,122900,675298000,553000,553000,553000,553000,2
|
|
20240715,122800,674192000,553000,553000,553000,553000,4
|
|
20240715,122700,671980000,553000,553000,553000,553000,1
|
|
20240715,122600,671427000,553000,552000,553000,552000,3
|
|
20240715,122500,669770000,552000,552000,552000,552000,2
|
|
20240715,122400,668666000,551000,552000,552000,551000,2
|
|
20240715,122300,667563000,552000,552000,552000,552000,2
|
|
20240715,122200,666459000,552000,552000,552000,552000,3
|
|
20240715,122100,664803000,552000,552000,552000,552000,2
|
|
20240715,122000,663699000,552000,552000,552000,552000,10
|
|
20240715,121900,658179000,551000,551000,551000,551000,0
|
|
20240715,121800,658179000,551000,551000,551000,551000,11
|
|
20240715,121700,652118000,552000,552000,552000,552000,1
|
|
20240715,121600,651566000,552000,552000,552000,552000,2
|
|
20240715,121500,650462000,552000,552000,552000,552000,1
|
|
20240715,121400,649910000,551000,551000,551000,551000,0
|
|
20240715,121300,649910000,551000,551000,551000,551000,3
|
|
20240715,121200,648257000,551000,551000,551000,551000,0
|
|
20240715,121100,648257000,551000,552000,552000,551000,2
|
|
20240715,121000,647154000,552000,552000,552000,552000,1
|
|
20240715,120900,646602000,552000,552000,552000,552000,1
|
|
20240715,120800,646050000,552000,552000,552000,552000,2
|
|
20240715,120700,644946000,552000,552000,552000,552000,1
|
|
20240715,120600,644394000,552000,552000,552000,552000,1
|
|
20240715,120500,643842000,552000,551000,552000,551000,5
|
|
20240715,120400,641086000,552000,552000,552000,552000,1
|
|
20240715,120300,640534000,551000,551000,551000,551000,0
|
|
20240715,120200,640534000,551000,551000,551000,551000,0
|
|
20240715,120100,640534000,551000,551000,551000,551000,0
|
|
20240715,120000,640534000,551000,551000,551000,551000,1
|
|
20240715,115900,639983000,551000,551000,551000,551000,7
|
|
20240715,115800,636126000,551000,552000,552000,551000,2
|
|
20240715,115700,635023000,551000,551000,551000,551000,0
|
|
20240715,115600,635023000,551000,551000,551000,551000,1
|
|
20240715,115500,634472000,552000,552000,552000,552000,2
|
|
20240715,115400,633368000,552000,552000,552000,552000,1
|
|
20240715,115300,632816000,552000,552000,552000,552000,2
|
|
20240715,115200,631712000,552000,552000,552000,552000,1
|
|
20240715,115100,631160000,551000,552000,552000,551000,2
|
|
20240715,115000,630057000,552000,552000,552000,552000,1
|
|
20240715,114900,629505000,552000,552000,552000,552000,2
|
|
20240715,114800,628401000,552000,552000,552000,552000,2
|
|
20240715,114700,627297000,552000,552000,552000,552000,1
|
|
20240715,114600,626745000,551000,551000,551000,551000,0
|
|
20240715,114500,626745000,551000,551000,551000,551000,1
|
|
20240715,114400,626194000,551000,551000,551000,551000,0
|
|
20240715,114300,626194000,551000,551000,551000,551000,11
|
|
20240715,114200,620133000,552000,552000,552000,552000,3
|
|
20240715,114100,618477000,552000,552000,552000,552000,1
|
|
20240715,114000,617925000,551000,551000,551000,551000,0
|
|
20240715,113900,617925000,551000,551000,551000,551000,1
|
|
20240715,113800,617374000,551000,552000,552000,551000,2
|
|
20240715,113700,616271000,552000,552000,552000,552000,1
|
|
20240715,113600,615719000,552000,552000,552000,552000,2
|
|
20240715,113500,614615000,552000,552000,552000,552000,2
|
|
20240715,113400,613511000,552000,552000,552000,552000,1
|
|
20240715,113300,612959000,551000,551000,551000,551000,0
|
|
20240715,113200,612959000,551000,552000,552000,551000,2
|
|
20240715,113100,611856000,552000,552000,552000,552000,1
|
|
20240715,113000,611304000,552000,552000,552000,552000,1
|
|
20240715,112900,610752000,552000,552000,552000,552000,2
|
|
20240715,112800,609648000,552000,552000,552000,552000,2
|
|
20240715,112700,608544000,552000,552000,552000,552000,1
|
|
20240715,112600,607992000,551000,551000,551000,551000,0
|
|
20240715,112500,607992000,551000,552000,552000,551000,2
|
|
20240715,112400,606889000,552000,552000,552000,552000,1
|
|
20240715,112300,606337000,552000,552000,552000,552000,2
|
|
20240715,112200,605233000,552000,552000,552000,552000,1
|
|
20240715,112100,604681000,551000,551000,551000,551000,0
|
|
20240715,112000,604681000,551000,551000,551000,551000,2
|
|
20240715,111900,603579000,551000,552000,552000,551000,2
|
|
20240715,111800,602476000,552000,552000,552000,552000,1
|
|
20240715,111700,601924000,552000,552000,552000,552000,2
|
|
20240715,111600,600820000,552000,551000,552000,551000,2
|
|
20240715,111500,599717000,550000,550000,550000,550000,5
|
|
20240715,111400,596967000,549000,549000,549000,549000,0
|
|
20240715,111300,596967000,549000,549000,549000,549000,0
|
|
20240715,111200,596967000,549000,550000,550000,549000,2
|
|
20240715,111100,595868000,550000,550000,550000,550000,1
|
|
20240715,111000,595318000,550000,550000,550000,550000,1
|
|
20240715,110900,594768000,550000,550000,550000,550000,2
|
|
20240715,110800,593668000,550000,550000,550000,550000,1
|
|
20240715,110700,593118000,550000,550000,550000,550000,2
|
|
20240715,110600,592018000,549000,549000,549000,549000,10
|
|
20240715,110500,586528000,552000,552000,552000,552000,4
|
|
20240715,110400,584320000,552000,550000,552000,549000,17
|
|
20240715,110300,574968000,549000,549000,549000,549000,17
|
|
20240715,110200,565635000,549000,549000,549000,549000,0
|
|
20240715,110100,565635000,549000,549000,549000,549000,0
|
|
20240715,110000,565635000,549000,549000,549000,549000,0
|
|
20240715,105900,565635000,549000,547000,549000,547000,2
|
|
20240715,105800,564539000,549000,548000,549000,546000,53
|
|
20240715,105700,535594000,549000,548000,549000,547000,4
|
|
20240715,105600,533403000,549000,549000,549000,549000,0
|
|
20240715,105500,533403000,549000,549000,549000,549000,0
|
|
20240715,105400,533403000,549000,549000,549000,549000,4
|
|
20240715,105300,531207000,549000,547000,549000,546000,111
|
|
20240715,105200,470587000,548000,548000,548000,548000,1
|
|
20240715,105100,470039000,549000,549000,549000,549000,0
|
|
20240715,105000,470039000,549000,548000,549000,547000,26
|
|
20240715,104900,455812000,551000,547000,551000,547000,37
|
|
20240715,104800,435562000,547000,547000,547000,547000,1
|
|
20240715,104700,435015000,546000,546000,546000,546000,28
|
|
20240715,104600,419727000,547000,547000,547000,546000,38
|
|
20240715,104500,398942000,548000,548000,548000,548000,6
|
|
20240715,104400,395654000,549000,549000,549000,549000,1
|
|
20240715,104300,395105000,549000,548000,549000,548000,5
|
|
20240715,104200,392363000,549000,548000,549000,548000,114
|
|
20240715,104100,329889000,550000,550000,550000,550000,1
|
|
20240715,104000,329339000,549000,549000,551000,548000,120
|
|
20240715,103900,263484000,549000,550000,550000,549000,56
|
|
20240715,103800,232733000,551000,551000,551000,551000,0
|
|
20240715,103700,232733000,551000,551000,551000,551000,0
|
|
20240715,103600,232733000,551000,551000,551000,551000,5
|
|
20240715,103500,229978000,552000,552000,552000,552000,0
|
|
20240715,103400,229978000,552000,552000,552000,552000,0
|
|
20240715,103300,229978000,552000,550000,552000,550000,2
|
|
20240715,103200,228876000,552000,552000,552000,552000,0
|
|
20240715,103100,228876000,552000,552000,552000,552000,0
|
|
20240715,103000,228876000,552000,552000,552000,552000,0
|
|
20240715,102900,228876000,552000,552000,552000,552000,0
|
|
20240715,102800,228876000,552000,552000,552000,552000,0
|
|
20240715,102700,228876000,552000,550000,552000,550000,14
|
|
20240715,102600,221172000,550000,550000,550000,550000,1
|
|
20240715,102500,220622000,552000,552000,552000,552000,1
|
|
20240715,102400,220070000,551000,551000,551000,551000,12
|
|
20240715,102300,213458000,551000,551000,551000,551000,1
|
|
20240715,102200,212907000,551000,551000,551000,551000,0
|
|
20240715,102100,212907000,551000,551000,551000,551000,0
|
|
20240715,102000,212907000,551000,550000,551000,550000,9
|
|
20240715,101900,207954000,552000,552000,552000,552000,0
|
|
20240715,101800,207954000,552000,552000,552000,552000,0
|
|
20240715,101700,207954000,552000,552000,552000,552000,0
|
|
20240715,101600,207954000,552000,552000,552000,552000,0
|
|
20240715,101500,207954000,552000,552000,552000,552000,0
|
|
20240715,101400,207954000,552000,550000,552000,550000,33
|
|
20240715,101300,189800000,551000,551000,551000,550000,5
|
|
20240715,101200,187046000,553000,553000,553000,553000,0
|
|
20240715,101100,187046000,553000,550000,553000,550000,9
|
|
20240715,101000,182092000,550000,550000,550000,550000,60
|
|
20240715,100900,149092000,552000,552000,552000,552000,0
|
|
20240715,100800,149092000,552000,551000,552000,551000,3
|
|
20240715,100700,147438000,552000,551000,552000,551000,3
|
|
20240715,100600,145784000,553000,553000,553000,553000,0
|
|
20240715,100500,145784000,553000,553000,553000,553000,0
|
|
20240715,100400,145784000,553000,553000,553000,553000,0
|
|
20240715,100300,145784000,553000,553000,553000,553000,0
|
|
20240715,100200,145784000,553000,553000,553000,553000,1
|
|
20240715,100100,145231000,552000,552000,552000,552000,2
|
|
20240715,100000,144127000,551000,551000,551000,550000,23
|
|
20240715,095900,131455000,552000,552000,552000,552000,0
|
|
20240715,095800,131455000,552000,552000,552000,552000,9
|
|
20240715,095700,126487000,552000,552000,552000,552000,2
|
|
20240715,095600,125383000,553000,553000,553000,553000,0
|
|
20240715,095500,125383000,553000,552000,553000,552000,4
|
|
20240715,095400,123174000,551000,551000,551000,551000,1
|
|
20240715,095300,122623000,552000,552000,552000,552000,0
|
|
20240715,095200,122623000,552000,552000,552000,552000,1
|
|
20240715,095100,122071000,551000,551000,551000,551000,1
|
|
20240715,095000,121520000,551000,551000,551000,551000,10
|
|
20240715,094900,116010000,551000,551000,551000,551000,2
|
|
20240715,094800,114908000,551000,552000,552000,551000,50
|
|
20240715,094700,87315000,553000,553000,553000,553000,0
|
|
20240715,094600,87315000,553000,553000,553000,553000,14
|
|
20240715,094500,79573000,554000,554000,554000,554000,0
|
|
20240715,094400,79573000,554000,554000,554000,554000,0
|
|
20240715,094300,79573000,554000,554000,554000,554000,0
|
|
20240715,094200,79573000,554000,554000,554000,554000,0
|
|
20240715,094100,79573000,554000,554000,554000,554000,0
|
|
20240715,094000,79573000,554000,554000,554000,554000,0
|
|
20240715,093900,79573000,554000,554000,554000,554000,0
|
|
20240715,093800,79573000,554000,554000,554000,554000,0
|
|
20240715,093700,79573000,554000,554000,554000,554000,0
|
|
20240715,093600,79573000,554000,554000,554000,554000,1
|
|
20240715,093500,79019000,552000,554000,554000,552000,5
|
|
20240715,093400,76255000,554000,554000,554000,554000,0
|
|
20240715,093300,76255000,554000,554000,554000,554000,0
|
|
20240715,093200,76255000,554000,554000,554000,554000,0
|
|
20240715,093100,76255000,554000,554000,554000,554000,0
|
|
20240715,093000,76255000,554000,554000,554000,554000,0
|
|
20240715,092900,76255000,554000,554000,554000,554000,8
|
|
20240715,092800,71823000,555000,555000,555000,555000,0
|
|
20240715,092700,71823000,555000,555000,555000,555000,0
|
|
20240715,092600,71823000,555000,554000,555000,554000,3
|
|
20240715,092500,70159000,554000,554000,554000,554000,6
|
|
20240715,092400,66835000,552000,552000,552000,552000,0
|
|
20240715,092300,66835000,552000,552000,552000,552000,3
|
|
20240715,092200,65179000,552000,552000,552000,552000,0
|
|
20240715,092100,65179000,552000,552000,552000,552000,0
|
|
20240715,092000,65179000,552000,552000,552000,552000,0
|
|
20240715,091900,65179000,552000,552000,552000,552000,0
|
|
20240715,091800,65179000,552000,552000,552000,552000,0
|
|
20240715,091700,65179000,552000,552000,552000,552000,0
|
|
20240715,091600,65179000,552000,553000,553000,552000,7
|
|
20240715,091500,61311000,553000,553000,553000,553000,0
|
|
20240715,091400,61311000,553000,553000,553000,553000,0
|
|
20240715,091300,61311000,553000,553000,553000,553000,0
|
|
20240715,091200,61311000,553000,553000,553000,553000,0
|
|
20240715,091100,61311000,553000,553000,553000,553000,0
|
|
20240715,091000,61311000,553000,553000,553000,553000,3
|
|
20240715,090900,59652000,554000,554000,554000,554000,0
|
|
20240715,090800,59652000,554000,554000,554000,554000,6
|
|
20240715,090700,56328000,554000,554000,554000,554000,0
|
|
20240715,090600,56328000,554000,554000,554000,554000,0
|
|
20240715,090500,56328000,554000,554000,554000,554000,0
|
|
20240715,090400,56328000,554000,554000,554000,554000,3
|
|
20240715,090300,54666000,556000,556000,556000,556000,1
|
|
20240715,090200,54110000,554000,554000,554000,554000,0
|
|
20240715,090100,54110000,554000,560000,560000,554000,4
|
|
20240715,090000,51888000,552000,552000,552000,552000,94
|