584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184100,753960000,549000,549000,549000,549000,32
|
|
20240717,184000,753960000,549000,549000,549000,549000,0
|
|
20240717,183900,753960000,549000,549000,549000,549000,0
|
|
20240717,183800,753960000,549000,549000,549000,549000,0
|
|
20240717,183700,753960000,549000,549000,549000,549000,0
|
|
20240717,183600,753960000,549000,549000,549000,549000,0
|
|
20240717,183500,753960000,549000,549000,549000,549000,0
|
|
20240717,183400,753960000,549000,549000,549000,549000,0
|
|
20240717,183300,753960000,549000,549000,549000,549000,0
|
|
20240717,183200,753960000,549000,549000,549000,549000,0
|
|
20240717,183100,753960000,549000,549000,549000,549000,0
|
|
20240717,183000,753960000,549000,549000,549000,549000,0
|
|
20240717,182900,753960000,549000,549000,549000,549000,0
|
|
20240717,182800,753960000,549000,549000,549000,549000,0
|
|
20240717,182700,753960000,549000,549000,549000,549000,0
|
|
20240717,182600,753960000,549000,549000,549000,549000,0
|
|
20240717,182500,753960000,549000,549000,549000,549000,0
|
|
20240717,182400,753960000,549000,549000,549000,549000,0
|
|
20240717,182300,753960000,549000,549000,549000,549000,0
|
|
20240717,182200,753960000,549000,549000,549000,549000,0
|
|
20240717,182100,753960000,549000,549000,549000,549000,0
|
|
20240717,182000,753960000,549000,549000,549000,549000,0
|
|
20240717,181900,753960000,549000,549000,549000,549000,0
|
|
20240717,181800,753960000,549000,549000,549000,549000,0
|
|
20240717,181700,753960000,549000,549000,549000,549000,0
|
|
20240717,181600,753960000,549000,549000,549000,549000,0
|
|
20240717,181500,753960000,549000,549000,549000,549000,0
|
|
20240717,181400,753960000,549000,549000,549000,549000,0
|
|
20240717,181300,753960000,549000,549000,549000,549000,0
|
|
20240717,181200,753960000,549000,549000,549000,549000,0
|
|
20240717,181100,753960000,549000,549000,549000,549000,32
|
|
20240717,181000,753960000,549000,549000,549000,549000,0
|
|
20240717,180900,753960000,549000,549000,549000,549000,0
|
|
20240717,180800,753960000,549000,549000,549000,549000,0
|
|
20240717,180700,753960000,549000,549000,549000,549000,0
|
|
20240717,180600,753960000,549000,549000,549000,549000,0
|
|
20240717,180500,753960000,549000,549000,549000,549000,0
|
|
20240717,180400,753960000,549000,549000,549000,549000,0
|
|
20240717,180300,753960000,549000,549000,549000,549000,0
|
|
20240717,180200,753960000,549000,549000,549000,549000,0
|
|
20240717,180100,753960000,549000,549000,549000,549000,0
|
|
20240717,180000,753960000,549000,549000,549000,549000,0
|
|
20240717,175900,753960000,549000,549000,549000,549000,0
|
|
20240717,175800,753960000,549000,549000,549000,549000,0
|
|
20240717,175700,753960000,549000,549000,549000,549000,0
|
|
20240717,175600,753960000,549000,549000,549000,549000,0
|
|
20240717,175500,753960000,549000,549000,549000,549000,0
|
|
20240717,175400,753960000,549000,549000,549000,549000,0
|
|
20240717,175300,753960000,549000,549000,549000,549000,0
|
|
20240717,175200,753960000,549000,549000,549000,549000,0
|
|
20240717,175100,753960000,549000,549000,549000,549000,0
|
|
20240717,175000,753960000,549000,549000,549000,549000,0
|
|
20240717,174900,753960000,549000,549000,549000,549000,0
|
|
20240717,174800,753960000,549000,549000,549000,549000,0
|
|
20240717,174700,753960000,549000,549000,549000,549000,0
|
|
20240717,174600,753960000,549000,549000,549000,549000,0
|
|
20240717,174500,753960000,549000,549000,549000,549000,0
|
|
20240717,174400,753960000,549000,549000,549000,549000,0
|
|
20240717,174300,753960000,549000,549000,549000,549000,0
|
|
20240717,174200,753960000,549000,549000,549000,549000,0
|
|
20240717,174100,753960000,549000,549000,549000,549000,32
|
|
20240717,174000,753960000,549000,549000,549000,549000,0
|
|
20240717,173900,753960000,549000,549000,549000,549000,0
|
|
20240717,173800,753960000,549000,549000,549000,549000,0
|
|
20240717,173700,753960000,549000,549000,549000,549000,0
|
|
20240717,173600,753960000,549000,549000,549000,549000,0
|
|
20240717,173500,753960000,549000,549000,549000,549000,0
|
|
20240717,173400,753960000,549000,549000,549000,549000,0
|
|
20240717,173300,753960000,549000,549000,549000,549000,0
|
|
20240717,173200,753960000,549000,549000,549000,549000,0
|
|
20240717,173100,753960000,549000,549000,549000,549000,0
|
|
20240717,173000,753960000,549000,549000,549000,549000,0
|
|
20240717,172900,753960000,549000,549000,549000,549000,0
|
|
20240717,172800,753960000,549000,549000,549000,549000,0
|
|
20240717,172700,753960000,549000,549000,549000,549000,0
|
|
20240717,172600,753960000,549000,549000,549000,549000,0
|
|
20240717,172500,753960000,549000,549000,549000,549000,0
|
|
20240717,172400,753960000,549000,549000,549000,549000,0
|
|
20240717,172300,753960000,549000,549000,549000,549000,0
|
|
20240717,172200,753960000,549000,549000,549000,549000,0
|
|
20240717,172100,753960000,549000,549000,549000,549000,0
|
|
20240717,172000,753960000,549000,549000,549000,549000,0
|
|
20240717,171900,753960000,549000,549000,549000,549000,0
|
|
20240717,171800,753960000,549000,549000,549000,549000,0
|
|
20240717,171700,753960000,549000,549000,549000,549000,0
|
|
20240717,171600,753960000,549000,549000,549000,549000,0
|
|
20240717,171500,753960000,549000,549000,549000,549000,0
|
|
20240717,171400,753960000,549000,549000,549000,549000,0
|
|
20240717,171300,753960000,549000,549000,549000,549000,0
|
|
20240717,171200,753960000,549000,549000,549000,549000,0
|
|
20240717,171100,753960000,549000,549000,549000,549000,32
|
|
20240717,171000,753960000,549000,549000,549000,549000,0
|
|
20240717,170900,753960000,549000,549000,549000,549000,0
|
|
20240717,170800,753960000,549000,549000,549000,549000,0
|
|
20240717,170700,753960000,549000,549000,549000,549000,0
|
|
20240717,170600,753960000,549000,549000,549000,549000,0
|
|
20240717,170500,753960000,549000,549000,549000,549000,0
|
|
20240717,170400,753960000,549000,549000,549000,549000,0
|
|
20240717,170300,753960000,549000,549000,549000,549000,0
|
|
20240717,170200,753960000,549000,549000,549000,549000,0
|
|
20240717,170100,753960000,549000,549000,549000,549000,0
|
|
20240717,170000,753960000,549000,549000,549000,549000,0
|
|
20240717,165900,753960000,549000,549000,549000,549000,0
|
|
20240717,165800,753960000,549000,549000,549000,549000,0
|
|
20240717,165700,753960000,549000,549000,549000,549000,0
|
|
20240717,165600,753960000,549000,549000,549000,549000,0
|
|
20240717,165500,753960000,549000,549000,549000,549000,0
|
|
20240717,165400,753960000,549000,549000,549000,549000,0
|
|
20240717,165300,753960000,549000,549000,549000,549000,0
|
|
20240717,165200,753960000,549000,549000,549000,549000,0
|
|
20240717,165100,753960000,549000,549000,549000,549000,0
|
|
20240717,165000,753960000,549000,549000,549000,549000,0
|
|
20240717,164900,753960000,549000,549000,549000,549000,0
|
|
20240717,164800,753960000,549000,549000,549000,549000,0
|
|
20240717,164700,753960000,549000,549000,549000,549000,0
|
|
20240717,164600,753960000,549000,549000,549000,549000,0
|
|
20240717,164500,753960000,549000,549000,549000,549000,0
|
|
20240717,164400,753960000,549000,549000,549000,549000,0
|
|
20240717,164300,753960000,549000,549000,549000,549000,0
|
|
20240717,164200,753960000,549000,549000,549000,549000,0
|
|
20240717,164100,753960000,549000,549000,549000,549000,32
|
|
20240717,164000,753960000,549000,549000,549000,549000,0
|
|
20240717,163900,753960000,549000,549000,549000,549000,0
|
|
20240717,163800,753960000,549000,549000,549000,549000,0
|
|
20240717,163700,753960000,549000,549000,549000,549000,0
|
|
20240717,163600,753960000,549000,549000,549000,549000,0
|
|
20240717,163500,753960000,549000,549000,549000,549000,0
|
|
20240717,163400,753960000,549000,549000,549000,549000,0
|
|
20240717,163300,753960000,549000,549000,549000,549000,0
|
|
20240717,163200,753960000,549000,549000,549000,549000,0
|
|
20240717,163100,753960000,549000,549000,549000,549000,0
|
|
20240717,163000,753960000,549000,549000,549000,549000,0
|
|
20240717,162900,753960000,549000,549000,549000,549000,0
|
|
20240717,162800,753960000,549000,549000,549000,549000,0
|
|
20240717,162700,753960000,549000,549000,549000,549000,0
|
|
20240717,162600,753960000,549000,549000,549000,549000,0
|
|
20240717,162500,753960000,549000,549000,549000,549000,0
|
|
20240717,162400,753960000,549000,549000,549000,549000,0
|
|
20240717,162300,753960000,549000,549000,549000,549000,0
|
|
20240717,162200,753960000,549000,549000,549000,549000,0
|
|
20240717,162100,753960000,549000,549000,549000,549000,0
|
|
20240717,162000,753960000,549000,549000,549000,549000,0
|
|
20240717,161900,753960000,549000,549000,549000,549000,0
|
|
20240717,161800,753960000,549000,549000,549000,549000,0
|
|
20240717,161700,753960000,549000,549000,549000,549000,0
|
|
20240717,161600,753960000,549000,549000,549000,549000,0
|
|
20240717,161500,753960000,549000,549000,549000,549000,0
|
|
20240717,161400,753960000,549000,549000,549000,549000,0
|
|
20240717,161300,753960000,549000,549000,549000,549000,0
|
|
20240717,161200,753960000,549000,549000,549000,549000,0
|
|
20240717,161100,753960000,549000,549000,549000,549000,32
|
|
20240717,161000,753960000,549000,549000,549000,549000,0
|
|
20240717,160900,753960000,549000,549000,549000,549000,0
|
|
20240717,160800,753960000,549000,549000,549000,549000,0
|
|
20240717,160700,753960000,549000,549000,549000,549000,0
|
|
20240717,160600,753960000,549000,549000,549000,549000,0
|
|
20240717,160500,753960000,549000,549000,549000,549000,0
|
|
20240717,160400,753960000,549000,549000,549000,549000,0
|
|
20240717,160300,753960000,549000,549000,549000,549000,0
|
|
20240717,160200,753960000,549000,549000,549000,549000,0
|
|
20240717,160100,753960000,549000,549000,549000,549000,0
|
|
20240717,160000,753960000,549000,549000,549000,549000,0
|
|
20240717,155900,753960000,549000,549000,549000,549000,0
|
|
20240717,155800,753960000,549000,549000,549000,549000,0
|
|
20240717,155700,753960000,549000,549000,549000,549000,0
|
|
20240717,155600,753960000,549000,549000,549000,549000,0
|
|
20240717,155500,753960000,549000,549000,549000,549000,0
|
|
20240717,155400,753960000,549000,549000,549000,549000,0
|
|
20240717,155300,753960000,549000,549000,549000,549000,0
|
|
20240717,155200,753960000,549000,549000,549000,549000,0
|
|
20240717,155100,753960000,549000,549000,549000,549000,0
|
|
20240717,155000,753960000,549000,549000,549000,549000,0
|
|
20240717,154900,753960000,549000,549000,549000,549000,0
|
|
20240717,154800,753960000,549000,549000,549000,549000,0
|
|
20240717,154700,753960000,549000,549000,549000,549000,0
|
|
20240717,154600,753960000,549000,549000,549000,549000,0
|
|
20240717,154500,753960000,549000,549000,549000,549000,0
|
|
20240717,154400,753960000,549000,549000,549000,549000,0
|
|
20240717,154300,753960000,549000,549000,549000,549000,0
|
|
20240717,154200,753960000,549000,549000,549000,549000,0
|
|
20240717,154100,753960000,549000,549000,549000,549000,32
|
|
20240717,154000,753960000,549000,549000,549000,549000,0
|
|
20240717,153900,753960000,549000,549000,549000,549000,0
|
|
20240717,153800,753960000,549000,549000,549000,549000,0
|
|
20240717,153700,753960000,549000,549000,549000,549000,0
|
|
20240717,153600,753960000,549000,549000,549000,549000,0
|
|
20240717,153500,753960000,549000,549000,549000,549000,0
|
|
20240717,153400,753960000,549000,549000,549000,549000,0
|
|
20240717,153300,753960000,549000,549000,549000,549000,0
|
|
20240717,153200,753960000,549000,549000,549000,549000,0
|
|
20240717,153100,753960000,549000,549000,549000,549000,0
|
|
20240717,153000,753960000,549000,549000,549000,549000,32
|
|
20240717,152900,736392000,551000,551000,551000,551000,0
|
|
20240717,152800,736392000,551000,551000,551000,551000,0
|
|
20240717,152700,736392000,551000,551000,551000,551000,0
|
|
20240717,152600,736392000,551000,551000,551000,551000,0
|
|
20240717,152500,736392000,551000,551000,551000,551000,0
|
|
20240717,152400,736392000,551000,551000,551000,551000,0
|
|
20240717,152300,736392000,551000,551000,551000,551000,0
|
|
20240717,152200,736392000,551000,551000,551000,551000,0
|
|
20240717,152100,736392000,551000,551000,551000,551000,0
|
|
20240717,152000,736392000,551000,551000,551000,551000,0
|
|
20240717,151900,736392000,551000,550000,551000,549000,28
|
|
20240717,151800,720988000,549000,549000,549000,549000,0
|
|
20240717,151700,720988000,549000,549000,549000,549000,0
|
|
20240717,151600,720988000,549000,549000,549000,549000,0
|
|
20240717,151500,720988000,549000,549000,549000,549000,3
|
|
20240717,151400,719341000,549000,549000,549000,549000,0
|
|
20240717,151300,719341000,549000,549000,549000,549000,0
|
|
20240717,151200,719341000,549000,549000,549000,549000,0
|
|
20240717,151100,719341000,549000,549000,549000,549000,0
|
|
20240717,151000,719341000,549000,549000,549000,549000,0
|
|
20240717,150900,719341000,549000,549000,549000,549000,115
|
|
20240717,150800,656206000,549000,549000,549000,549000,5
|
|
20240717,150700,653461000,549000,549000,549000,549000,0
|
|
20240717,150600,653461000,549000,549000,549000,549000,0
|
|
20240717,150500,653461000,549000,549000,549000,549000,0
|
|
20240717,150400,653461000,549000,549000,549000,549000,9
|
|
20240717,150300,648520000,550000,550000,550000,550000,0
|
|
20240717,150200,648520000,550000,550000,550000,550000,0
|
|
20240717,150100,648520000,550000,550000,550000,550000,0
|
|
20240717,150000,648520000,550000,550000,550000,550000,0
|
|
20240717,145900,648520000,550000,550000,550000,550000,0
|
|
20240717,145800,648520000,550000,550000,550000,550000,0
|
|
20240717,145700,648520000,550000,550000,550000,550000,0
|
|
20240717,145600,648520000,550000,550000,550000,550000,0
|
|
20240717,145500,648520000,550000,550000,550000,550000,0
|
|
20240717,145400,648520000,550000,550000,550000,550000,0
|
|
20240717,145300,648520000,550000,550000,550000,550000,0
|
|
20240717,145200,648520000,550000,550000,550000,550000,1
|
|
20240717,145100,647970000,550000,551000,551000,550000,67
|
|
20240717,145000,611065000,552000,552000,552000,552000,1
|
|
20240717,144900,610513000,552000,552000,552000,552000,1
|
|
20240717,144800,609961000,552000,552000,552000,552000,2
|
|
20240717,144700,608857000,552000,552000,552000,552000,2
|
|
20240717,144600,607753000,552000,552000,552000,552000,2
|
|
20240717,144500,606649000,552000,552000,552000,552000,2
|
|
20240717,144400,605545000,552000,552000,552000,552000,2
|
|
20240717,144300,604441000,552000,552000,552000,552000,2
|
|
20240717,144200,603337000,552000,552000,552000,552000,2
|
|
20240717,144100,602233000,552000,552000,552000,552000,2
|
|
20240717,144000,601129000,552000,552000,552000,552000,2
|
|
20240717,143900,600025000,552000,552000,552000,552000,2
|
|
20240717,143800,598921000,552000,552000,552000,552000,2
|
|
20240717,143700,597817000,552000,552000,552000,552000,2
|
|
20240717,143600,596713000,552000,552000,552000,552000,3
|
|
20240717,143500,595057000,552000,552000,552000,552000,2
|
|
20240717,143400,593953000,552000,552000,552000,552000,2
|
|
20240717,143300,592849000,552000,552000,552000,552000,2
|
|
20240717,143200,591745000,552000,552000,552000,552000,2
|
|
20240717,143100,590641000,552000,552000,552000,552000,2
|
|
20240717,143000,589537000,552000,552000,552000,552000,2
|
|
20240717,142900,588433000,552000,552000,552000,552000,19
|
|
20240717,142800,577945000,551000,552000,552000,551000,7
|
|
20240717,142700,574083000,551000,550000,551000,550000,26
|
|
20240717,142600,559769000,549000,548000,549000,548000,4
|
|
20240717,142500,557574000,549000,549000,549000,549000,0
|
|
20240717,142400,557574000,549000,549000,549000,549000,0
|
|
20240717,142300,557574000,549000,549000,549000,549000,0
|
|
20240717,142200,557574000,549000,549000,549000,549000,13
|
|
20240717,142100,550437000,549000,549000,549000,549000,0
|
|
20240717,142000,550437000,549000,549000,549000,549000,0
|
|
20240717,141900,550437000,549000,549000,549000,549000,0
|
|
20240717,141800,550437000,549000,549000,549000,549000,0
|
|
20240717,141700,550437000,549000,549000,549000,549000,0
|
|
20240717,141600,550437000,549000,549000,549000,549000,0
|
|
20240717,141500,550437000,549000,549000,549000,549000,0
|
|
20240717,141400,550437000,549000,549000,549000,549000,0
|
|
20240717,141300,550437000,549000,549000,549000,549000,0
|
|
20240717,141200,550437000,549000,549000,549000,549000,0
|
|
20240717,141100,550437000,549000,549000,549000,549000,0
|
|
20240717,141000,550437000,549000,549000,549000,549000,0
|
|
20240717,140900,550437000,549000,549000,549000,549000,0
|
|
20240717,140800,550437000,549000,549000,549000,549000,0
|
|
20240717,140700,550437000,549000,549000,549000,549000,11
|
|
20240717,140600,544398000,549000,549000,549000,549000,0
|
|
20240717,140500,544398000,549000,549000,549000,549000,1
|
|
20240717,140400,543849000,549000,549000,549000,549000,0
|
|
20240717,140300,543849000,549000,549000,549000,549000,1
|
|
20240717,140200,543300000,549000,549000,549000,549000,0
|
|
20240717,140100,543300000,549000,549000,549000,549000,0
|
|
20240717,140000,543300000,549000,549000,549000,549000,0
|
|
20240717,135900,543300000,549000,549000,549000,549000,0
|
|
20240717,135800,543300000,549000,549000,549000,549000,0
|
|
20240717,135700,543300000,549000,549000,549000,549000,0
|
|
20240717,135600,543300000,549000,549000,549000,549000,0
|
|
20240717,135500,543300000,549000,549000,549000,549000,6
|
|
20240717,135400,540006000,549000,549000,549000,549000,0
|
|
20240717,135300,540006000,549000,549000,549000,549000,0
|
|
20240717,135200,540006000,549000,549000,549000,549000,0
|
|
20240717,135100,540006000,549000,550000,550000,549000,100
|
|
20240717,135000,485074000,550000,550000,550000,550000,0
|
|
20240717,134900,485074000,550000,550000,550000,550000,0
|
|
20240717,134800,485074000,550000,550000,550000,550000,0
|
|
20240717,134700,485074000,550000,550000,550000,550000,0
|
|
20240717,134600,485074000,550000,550000,550000,550000,0
|
|
20240717,134500,485074000,550000,550000,550000,550000,0
|
|
20240717,134400,485074000,550000,550000,550000,550000,0
|
|
20240717,134300,485074000,550000,550000,550000,550000,0
|
|
20240717,134200,485074000,550000,550000,550000,550000,0
|
|
20240717,134100,485074000,550000,550000,550000,550000,0
|
|
20240717,134000,485074000,550000,550000,550000,550000,0
|
|
20240717,133900,485074000,550000,550000,550000,550000,0
|
|
20240717,133800,485074000,550000,550000,550000,550000,0
|
|
20240717,133700,485074000,550000,550000,550000,550000,1
|
|
20240717,133600,484524000,550000,550000,550000,550000,1
|
|
20240717,133500,483974000,550000,550000,550000,550000,0
|
|
20240717,133400,483974000,550000,550000,550000,550000,0
|
|
20240717,133300,483974000,550000,550000,550000,550000,0
|
|
20240717,133200,483974000,550000,550000,550000,550000,0
|
|
20240717,133100,483974000,550000,550000,550000,550000,0
|
|
20240717,133000,483974000,550000,550000,550000,550000,0
|
|
20240717,132900,483974000,550000,550000,550000,550000,0
|
|
20240717,132800,483974000,550000,550000,550000,550000,0
|
|
20240717,132700,483974000,550000,550000,550000,550000,0
|
|
20240717,132600,483974000,550000,550000,550000,550000,0
|
|
20240717,132500,483974000,550000,550000,550000,550000,0
|
|
20240717,132400,483974000,550000,550000,550000,550000,0
|
|
20240717,132300,483974000,550000,550000,550000,550000,0
|
|
20240717,132200,483974000,550000,550000,550000,550000,0
|
|
20240717,132100,483974000,550000,550000,550000,550000,0
|
|
20240717,132000,483974000,550000,550000,550000,550000,0
|
|
20240717,131900,483974000,550000,550000,550000,550000,1
|
|
20240717,131800,483424000,549000,549000,549000,549000,0
|
|
20240717,131700,483424000,549000,549000,549000,549000,0
|
|
20240717,131600,483424000,549000,549000,549000,549000,0
|
|
20240717,131500,483424000,549000,549000,549000,549000,0
|
|
20240717,131400,483424000,549000,549000,549000,549000,0
|
|
20240717,131300,483424000,549000,549000,549000,549000,0
|
|
20240717,131200,483424000,549000,549000,549000,549000,0
|
|
20240717,131100,483424000,549000,549000,549000,549000,0
|
|
20240717,131000,483424000,549000,549000,549000,549000,1
|
|
20240717,130900,482875000,550000,550000,550000,550000,0
|
|
20240717,130800,482875000,550000,550000,550000,550000,0
|
|
20240717,130700,482875000,550000,550000,550000,550000,0
|
|
20240717,130600,482875000,550000,550000,550000,550000,0
|
|
20240717,130500,482875000,550000,550000,550000,550000,0
|
|
20240717,130400,482875000,550000,550000,550000,550000,0
|
|
20240717,130300,482875000,550000,550000,550000,550000,1
|
|
20240717,130200,482325000,549000,549000,549000,549000,0
|
|
20240717,130100,482325000,549000,549000,549000,549000,0
|
|
20240717,130000,482325000,549000,549000,549000,549000,0
|
|
20240717,125900,482325000,549000,549000,549000,549000,1
|
|
20240717,125800,481776000,550000,550000,550000,550000,0
|
|
20240717,125700,481776000,550000,550000,550000,550000,0
|
|
20240717,125600,481776000,550000,550000,550000,550000,0
|
|
20240717,125500,481776000,550000,550000,550000,550000,1
|
|
20240717,125400,481226000,549000,549000,549000,549000,0
|
|
20240717,125300,481226000,549000,549000,549000,549000,5
|
|
20240717,125200,478481000,549000,549000,549000,549000,0
|
|
20240717,125100,478481000,549000,549000,549000,549000,0
|
|
20240717,125000,478481000,549000,549000,549000,549000,0
|
|
20240717,124900,478481000,549000,549000,549000,549000,0
|
|
20240717,124800,478481000,549000,549000,549000,549000,0
|
|
20240717,124700,478481000,549000,549000,549000,549000,7
|
|
20240717,124600,474638000,550000,550000,550000,550000,0
|
|
20240717,124500,474638000,550000,550000,550000,550000,0
|
|
20240717,124400,474638000,550000,550000,550000,550000,0
|
|
20240717,124300,474638000,550000,550000,550000,550000,0
|
|
20240717,124200,474638000,550000,550000,550000,550000,0
|
|
20240717,124100,474638000,550000,550000,550000,550000,11
|
|
20240717,124000,468588000,550000,550000,550000,550000,0
|
|
20240717,123900,468588000,550000,550000,550000,550000,0
|
|
20240717,123800,468588000,550000,550000,550000,550000,0
|
|
20240717,123700,468588000,550000,550000,550000,550000,0
|
|
20240717,123600,468588000,550000,550000,550000,550000,0
|
|
20240717,123500,468588000,550000,550000,550000,550000,0
|
|
20240717,123400,468588000,550000,550000,550000,550000,1
|
|
20240717,123300,468038000,549000,549000,549000,549000,0
|
|
20240717,123200,468038000,549000,549000,549000,549000,0
|
|
20240717,123100,468038000,549000,549000,549000,549000,0
|
|
20240717,123000,468038000,549000,549000,549000,549000,0
|
|
20240717,122900,468038000,549000,549000,549000,549000,0
|
|
20240717,122800,468038000,549000,549000,549000,549000,69
|
|
20240717,122700,430157000,549000,549000,549000,549000,0
|
|
20240717,122600,430157000,549000,549000,549000,549000,0
|
|
20240717,122500,430157000,549000,549000,549000,549000,0
|
|
20240717,122400,430157000,549000,548000,549000,548000,28
|
|
20240717,122300,414790000,547000,547000,547000,547000,0
|
|
20240717,122200,414790000,547000,547000,547000,547000,0
|
|
20240717,122100,414790000,547000,547000,547000,547000,0
|
|
20240717,122000,414790000,547000,548000,548000,547000,5
|
|
20240717,121900,412051000,548000,548000,548000,548000,0
|
|
20240717,121800,412051000,548000,548000,548000,548000,0
|
|
20240717,121700,412051000,548000,548000,548000,548000,0
|
|
20240717,121600,412051000,548000,548000,548000,548000,0
|
|
20240717,121500,412051000,548000,548000,548000,548000,9
|
|
20240717,121400,407119000,548000,548000,548000,548000,0
|
|
20240717,121300,407119000,548000,548000,548000,548000,0
|
|
20240717,121200,407119000,548000,548000,548000,548000,2
|
|
20240717,121100,406023000,548000,547000,548000,547000,36
|
|
20240717,121000,386330000,546000,546000,546000,546000,0
|
|
20240717,120900,386330000,546000,546000,546000,546000,0
|
|
20240717,120800,386330000,546000,546000,546000,546000,5
|
|
20240717,120700,383600000,545000,545000,545000,545000,1
|
|
20240717,120600,383055000,545000,545000,545000,545000,4
|
|
20240717,120500,380875000,546000,546000,546000,546000,0
|
|
20240717,120400,380875000,546000,546000,546000,546000,1
|
|
20240717,120300,380329000,546000,546000,546000,546000,0
|
|
20240717,120200,380329000,546000,546000,546000,546000,0
|
|
20240717,120100,380329000,546000,546000,546000,546000,0
|
|
20240717,120000,380329000,546000,546000,546000,546000,15
|
|
20240717,115900,372139000,546000,546000,546000,546000,0
|
|
20240717,115800,372139000,546000,548000,548000,546000,97
|
|
20240717,115700,319021000,548000,549000,549000,548000,85
|
|
20240717,115600,272397000,550000,550000,550000,550000,0
|
|
20240717,115500,272397000,550000,550000,550000,550000,0
|
|
20240717,115400,272397000,550000,550000,550000,550000,0
|
|
20240717,115300,272397000,550000,550000,550000,550000,0
|
|
20240717,115200,272397000,550000,550000,550000,550000,0
|
|
20240717,115100,272397000,550000,550000,550000,550000,0
|
|
20240717,115000,272397000,550000,550000,550000,550000,0
|
|
20240717,114900,272397000,550000,550000,550000,550000,0
|
|
20240717,114800,272397000,550000,550000,550000,550000,0
|
|
20240717,114700,272397000,550000,550000,550000,550000,1
|
|
20240717,114600,271847000,549000,549000,549000,549000,0
|
|
20240717,114500,271847000,549000,549000,549000,549000,0
|
|
20240717,114400,271847000,549000,549000,549000,549000,0
|
|
20240717,114300,271847000,549000,549000,549000,549000,0
|
|
20240717,114200,271847000,549000,549000,549000,549000,0
|
|
20240717,114100,271847000,549000,549000,549000,549000,0
|
|
20240717,114000,271847000,549000,549000,549000,549000,0
|
|
20240717,113900,271847000,549000,549000,549000,549000,0
|
|
20240717,113800,271847000,549000,549000,549000,549000,0
|
|
20240717,113700,271847000,549000,549000,549000,549000,1
|
|
20240717,113600,271298000,549000,549000,549000,549000,6
|
|
20240717,113500,268004000,549000,549000,549000,549000,0
|
|
20240717,113400,268004000,549000,550000,550000,549000,13
|
|
20240717,113300,260855000,550000,550000,550000,550000,0
|
|
20240717,113200,260855000,550000,550000,550000,550000,0
|
|
20240717,113100,260855000,550000,551000,551000,550000,5
|
|
20240717,113000,258101000,551000,551000,551000,551000,0
|
|
20240717,112900,258101000,551000,551000,551000,551000,0
|
|
20240717,112800,258101000,551000,551000,551000,551000,2
|
|
20240717,112700,256999000,550000,550000,550000,550000,0
|
|
20240717,112600,256999000,550000,550000,550000,550000,0
|
|
20240717,112500,256999000,550000,550000,550000,550000,0
|
|
20240717,112400,256999000,550000,550000,550000,550000,0
|
|
20240717,112300,256999000,550000,550000,550000,550000,0
|
|
20240717,112200,256999000,550000,550000,550000,550000,0
|
|
20240717,112100,256999000,550000,550000,550000,550000,0
|
|
20240717,112000,256999000,550000,550000,550000,550000,0
|
|
20240717,111900,256999000,550000,550000,550000,550000,0
|
|
20240717,111800,256999000,550000,550000,550000,550000,0
|
|
20240717,111700,256999000,550000,550000,550000,550000,0
|
|
20240717,111600,256999000,550000,550000,550000,550000,1
|
|
20240717,111500,256449000,550000,550000,550000,550000,0
|
|
20240717,111400,256449000,550000,550000,550000,550000,0
|
|
20240717,111300,256449000,550000,550000,550000,550000,0
|
|
20240717,111200,256449000,550000,550000,550000,550000,0
|
|
20240717,111100,256449000,550000,550000,550000,550000,0
|
|
20240717,111000,256449000,550000,550000,550000,550000,0
|
|
20240717,110900,256449000,550000,550000,550000,550000,0
|
|
20240717,110800,256449000,550000,550000,550000,550000,0
|
|
20240717,110700,256449000,550000,550000,550000,550000,1
|
|
20240717,110600,255899000,550000,550000,550000,550000,1
|
|
20240717,110500,255349000,550000,550000,550000,550000,1
|
|
20240717,110400,254799000,550000,550000,550000,550000,0
|
|
20240717,110300,254799000,550000,550000,550000,550000,0
|
|
20240717,110200,254799000,550000,550000,550000,550000,0
|
|
20240717,110100,254799000,550000,550000,550000,550000,0
|
|
20240717,110000,254799000,550000,550000,550000,550000,0
|
|
20240717,105900,254799000,550000,550000,550000,550000,0
|
|
20240717,105800,254799000,550000,550000,550000,550000,0
|
|
20240717,105700,254799000,550000,550000,550000,550000,1
|
|
20240717,105600,254249000,550000,550000,550000,550000,0
|
|
20240717,105500,254249000,550000,550000,550000,550000,0
|
|
20240717,105400,254249000,550000,550000,550000,550000,0
|
|
20240717,105300,254249000,550000,550000,550000,550000,0
|
|
20240717,105200,254249000,550000,550000,550000,550000,0
|
|
20240717,105100,254249000,550000,550000,550000,550000,2
|
|
20240717,105000,253149000,549000,549000,549000,549000,0
|
|
20240717,104900,253149000,549000,549000,549000,549000,5
|
|
20240717,104800,250404000,549000,549000,549000,549000,0
|
|
20240717,104700,250404000,549000,549000,549000,549000,1
|
|
20240717,104600,249855000,549000,549000,549000,549000,0
|
|
20240717,104500,249855000,549000,549000,549000,549000,0
|
|
20240717,104400,249855000,549000,549000,549000,549000,0
|
|
20240717,104300,249855000,549000,549000,549000,549000,0
|
|
20240717,104200,249855000,549000,549000,549000,549000,5
|
|
20240717,104100,247110000,549000,549000,549000,549000,0
|
|
20240717,104000,247110000,549000,549000,549000,549000,21
|
|
20240717,103900,235581000,548000,548000,548000,548000,0
|
|
20240717,103800,235581000,548000,548000,548000,548000,55
|
|
20240717,103700,205441000,548000,548000,548000,548000,0
|
|
20240717,103600,205441000,548000,549000,549000,548000,45
|
|
20240717,103500,180772000,549000,550000,550000,549000,62
|
|
20240717,103400,146722000,550000,551000,551000,550000,2
|
|
20240717,103300,145621000,551000,551000,551000,551000,0
|
|
20240717,103200,145621000,551000,551000,551000,551000,0
|
|
20240717,103100,145621000,551000,551000,551000,551000,0
|
|
20240717,103000,145621000,551000,551000,551000,551000,0
|
|
20240717,102900,145621000,551000,551000,551000,551000,1
|
|
20240717,102800,145070000,549000,550000,550000,549000,38
|
|
20240717,102700,124206000,551000,551000,551000,551000,1
|
|
20240717,102600,123655000,550000,550000,550000,550000,0
|
|
20240717,102500,123655000,550000,550000,550000,550000,0
|
|
20240717,102400,123655000,550000,550000,550000,550000,0
|
|
20240717,102300,123655000,550000,550000,550000,550000,10
|
|
20240717,102200,118155000,550000,550000,550000,550000,0
|
|
20240717,102100,118155000,550000,550000,550000,550000,0
|
|
20240717,102000,118155000,550000,550000,550000,550000,15
|
|
20240717,101900,109905000,551000,551000,551000,551000,0
|
|
20240717,101800,109905000,551000,551000,551000,551000,0
|
|
20240717,101700,109905000,551000,551000,551000,551000,5
|
|
20240717,101600,107150000,551000,551000,551000,551000,0
|
|
20240717,101500,107150000,551000,551000,551000,550000,75
|
|
20240717,101400,65840000,552000,552000,552000,552000,0
|
|
20240717,101300,65840000,552000,552000,552000,552000,0
|
|
20240717,101200,65840000,552000,552000,552000,552000,0
|
|
20240717,101100,65840000,552000,552000,552000,552000,0
|
|
20240717,101000,65840000,552000,552000,552000,552000,0
|
|
20240717,100900,65840000,552000,552000,552000,552000,2
|
|
20240717,100800,64736000,552000,552000,552000,552000,0
|
|
20240717,100700,64736000,552000,552000,552000,552000,0
|
|
20240717,100600,64736000,552000,552000,552000,552000,0
|
|
20240717,100500,64736000,552000,552000,552000,552000,0
|
|
20240717,100400,64736000,552000,552000,552000,552000,0
|
|
20240717,100300,64736000,552000,552000,552000,552000,10
|
|
20240717,100200,59216000,552000,552000,552000,552000,20
|
|
20240717,100100,48176000,553000,553000,553000,553000,0
|
|
20240717,100000,48176000,553000,553000,553000,553000,1
|
|
20240717,095900,47623000,552000,552000,552000,552000,0
|
|
20240717,095800,47623000,552000,552000,552000,552000,0
|
|
20240717,095700,47623000,552000,552000,552000,552000,1
|
|
20240717,095600,47071000,552000,552000,552000,552000,0
|
|
20240717,095500,47071000,552000,552000,552000,552000,0
|
|
20240717,095400,47071000,552000,552000,552000,552000,0
|
|
20240717,095300,47071000,552000,552000,552000,552000,0
|
|
20240717,095200,47071000,552000,552000,552000,552000,1
|
|
20240717,095100,46519000,553000,553000,553000,553000,0
|
|
20240717,095000,46519000,553000,553000,553000,553000,1
|
|
20240717,094900,45966000,553000,553000,553000,553000,1
|
|
20240717,094800,45413000,553000,553000,553000,553000,1
|
|
20240717,094700,44860000,553000,553000,553000,553000,0
|
|
20240717,094600,44860000,553000,553000,553000,553000,1
|
|
20240717,094500,44307000,553000,553000,553000,553000,11
|
|
20240717,094400,38224000,553000,553000,553000,553000,1
|
|
20240717,094300,37671000,553000,553000,553000,553000,0
|
|
20240717,094200,37671000,553000,553000,553000,553000,1
|
|
20240717,094100,37118000,553000,553000,553000,553000,1
|
|
20240717,094000,36565000,553000,553000,553000,553000,1
|
|
20240717,093900,36012000,553000,553000,553000,553000,8
|
|
20240717,093800,31588000,554000,554000,554000,554000,1
|
|
20240717,093700,31034000,554000,554000,554000,554000,1
|
|
20240717,093600,30480000,554000,554000,554000,554000,2
|
|
20240717,093500,29372000,553000,553000,553000,553000,0
|
|
20240717,093400,29372000,553000,553000,553000,553000,0
|
|
20240717,093300,29372000,553000,553000,553000,553000,0
|
|
20240717,093200,29372000,553000,553000,553000,553000,0
|
|
20240717,093100,29372000,553000,553000,553000,553000,0
|
|
20240717,093000,29372000,553000,553000,553000,553000,0
|
|
20240717,092900,29372000,553000,553000,553000,553000,0
|
|
20240717,092800,29372000,553000,553000,553000,553000,2
|
|
20240717,092700,28266000,553000,553000,553000,553000,0
|
|
20240717,092600,28266000,553000,553000,553000,553000,4
|
|
20240717,092500,26054000,553000,553000,553000,553000,0
|
|
20240717,092400,26054000,553000,553000,553000,553000,0
|
|
20240717,092300,26054000,553000,553000,553000,553000,1
|
|
20240717,092200,25501000,553000,553000,553000,553000,0
|
|
20240717,092100,25501000,553000,553000,553000,553000,0
|
|
20240717,092000,25501000,553000,553000,553000,553000,1
|
|
20240717,091900,24948000,553000,553000,553000,553000,0
|
|
20240717,091800,24948000,553000,553000,553000,553000,1
|
|
20240717,091700,24395000,553000,553000,553000,553000,1
|
|
20240717,091600,23842000,553000,553000,553000,553000,2
|
|
20240717,091500,22736000,554000,554000,554000,554000,1
|
|
20240717,091400,22182000,554000,554000,554000,554000,1
|
|
20240717,091300,21628000,554000,554000,554000,554000,2
|
|
20240717,091200,20520000,554000,554000,554000,554000,1
|
|
20240717,091100,19966000,554000,554000,554000,554000,9
|
|
20240717,091000,14980000,555000,555000,555000,555000,1
|
|
20240717,090900,14425000,555000,555000,555000,555000,15
|
|
20240717,090800,6100000,555000,555000,555000,555000,0
|
|
20240717,090700,6100000,555000,555000,555000,555000,0
|
|
20240717,090600,6100000,555000,555000,555000,555000,0
|
|
20240717,090500,6100000,555000,555000,555000,555000,0
|
|
20240717,090400,6100000,555000,555000,555000,555000,0
|
|
20240717,090300,6100000,555000,555000,555000,555000,0
|
|
20240717,090200,6100000,555000,555000,555000,555000,3
|
|
20240717,090100,4435000,554000,554000,554000,554000,1
|
|
20240717,090000,3881000,555000,553000,555000,553000,7
|