584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184100,653531000,551000,551000,551000,551000,2
|
|
20240718,184000,653531000,551000,551000,551000,551000,0
|
|
20240718,183900,653531000,551000,551000,551000,551000,0
|
|
20240718,183800,653531000,551000,551000,551000,551000,0
|
|
20240718,183700,653531000,551000,551000,551000,551000,0
|
|
20240718,183600,653531000,551000,551000,551000,551000,0
|
|
20240718,183500,653531000,551000,551000,551000,551000,0
|
|
20240718,183400,653531000,551000,551000,551000,551000,0
|
|
20240718,183300,653531000,551000,551000,551000,551000,0
|
|
20240718,183200,653531000,551000,551000,551000,551000,0
|
|
20240718,183100,653531000,551000,551000,551000,551000,0
|
|
20240718,183000,653531000,551000,551000,551000,551000,0
|
|
20240718,182900,653531000,551000,551000,551000,551000,0
|
|
20240718,182800,653531000,551000,551000,551000,551000,0
|
|
20240718,182700,653531000,551000,551000,551000,551000,0
|
|
20240718,182600,653531000,551000,551000,551000,551000,0
|
|
20240718,182500,653531000,551000,551000,551000,551000,0
|
|
20240718,182400,653531000,551000,551000,551000,551000,0
|
|
20240718,182300,653531000,551000,551000,551000,551000,0
|
|
20240718,182200,653531000,551000,551000,551000,551000,0
|
|
20240718,182100,653531000,551000,551000,551000,551000,0
|
|
20240718,182000,653531000,551000,551000,551000,551000,0
|
|
20240718,181900,653531000,551000,551000,551000,551000,0
|
|
20240718,181800,653531000,551000,551000,551000,551000,0
|
|
20240718,181700,653531000,551000,551000,551000,551000,0
|
|
20240718,181600,653531000,551000,551000,551000,551000,0
|
|
20240718,181500,653531000,551000,551000,551000,551000,0
|
|
20240718,181400,653531000,551000,551000,551000,551000,0
|
|
20240718,181300,653531000,551000,551000,551000,551000,0
|
|
20240718,181200,653531000,551000,551000,551000,551000,0
|
|
20240718,181100,653531000,551000,551000,551000,551000,2
|
|
20240718,181000,653531000,551000,551000,551000,551000,0
|
|
20240718,180900,653531000,551000,551000,551000,551000,0
|
|
20240718,180800,653531000,551000,551000,551000,551000,0
|
|
20240718,180700,653531000,551000,551000,551000,551000,0
|
|
20240718,180600,653531000,551000,551000,551000,551000,0
|
|
20240718,180500,653531000,551000,551000,551000,551000,0
|
|
20240718,180400,653531000,551000,551000,551000,551000,0
|
|
20240718,180300,653531000,551000,551000,551000,551000,0
|
|
20240718,180200,653531000,551000,551000,551000,551000,0
|
|
20240718,180100,653531000,551000,551000,551000,551000,0
|
|
20240718,180000,653531000,551000,551000,551000,551000,0
|
|
20240718,175900,653531000,551000,551000,551000,551000,0
|
|
20240718,175800,653531000,551000,551000,551000,551000,0
|
|
20240718,175700,653531000,551000,551000,551000,551000,0
|
|
20240718,175600,653531000,551000,551000,551000,551000,0
|
|
20240718,175500,653531000,551000,551000,551000,551000,0
|
|
20240718,175400,653531000,551000,551000,551000,551000,0
|
|
20240718,175300,653531000,551000,551000,551000,551000,0
|
|
20240718,175200,653531000,551000,551000,551000,551000,0
|
|
20240718,175100,653531000,551000,551000,551000,551000,0
|
|
20240718,175000,653531000,551000,551000,551000,551000,0
|
|
20240718,174900,653531000,551000,551000,551000,551000,0
|
|
20240718,174800,653531000,551000,551000,551000,551000,0
|
|
20240718,174700,653531000,551000,551000,551000,551000,0
|
|
20240718,174600,653531000,551000,551000,551000,551000,0
|
|
20240718,174500,653531000,551000,551000,551000,551000,0
|
|
20240718,174400,653531000,551000,551000,551000,551000,0
|
|
20240718,174300,653531000,551000,551000,551000,551000,0
|
|
20240718,174200,653531000,551000,551000,551000,551000,0
|
|
20240718,174100,653531000,551000,551000,551000,551000,2
|
|
20240718,174000,653531000,551000,551000,551000,551000,0
|
|
20240718,173900,653531000,551000,551000,551000,551000,0
|
|
20240718,173800,653531000,551000,551000,551000,551000,0
|
|
20240718,173700,653531000,551000,551000,551000,551000,0
|
|
20240718,173600,653531000,551000,551000,551000,551000,0
|
|
20240718,173500,653531000,551000,551000,551000,551000,0
|
|
20240718,173400,653531000,551000,551000,551000,551000,0
|
|
20240718,173300,653531000,551000,551000,551000,551000,0
|
|
20240718,173200,653531000,551000,551000,551000,551000,0
|
|
20240718,173100,653531000,551000,551000,551000,551000,0
|
|
20240718,173000,653531000,551000,551000,551000,551000,0
|
|
20240718,172900,653531000,551000,551000,551000,551000,0
|
|
20240718,172800,653531000,551000,551000,551000,551000,0
|
|
20240718,172700,653531000,551000,551000,551000,551000,0
|
|
20240718,172600,653531000,551000,551000,551000,551000,0
|
|
20240718,172500,653531000,551000,551000,551000,551000,0
|
|
20240718,172400,653531000,551000,551000,551000,551000,0
|
|
20240718,172300,653531000,551000,551000,551000,551000,0
|
|
20240718,172200,653531000,551000,551000,551000,551000,0
|
|
20240718,172100,653531000,551000,551000,551000,551000,0
|
|
20240718,172000,653531000,551000,551000,551000,551000,0
|
|
20240718,171900,653531000,551000,551000,551000,551000,0
|
|
20240718,171800,653531000,551000,551000,551000,551000,0
|
|
20240718,171700,653531000,551000,551000,551000,551000,0
|
|
20240718,171600,653531000,551000,551000,551000,551000,0
|
|
20240718,171500,653531000,551000,551000,551000,551000,0
|
|
20240718,171400,653531000,551000,551000,551000,551000,0
|
|
20240718,171300,653531000,551000,551000,551000,551000,0
|
|
20240718,171200,653531000,551000,551000,551000,551000,0
|
|
20240718,171100,653531000,551000,551000,551000,551000,2
|
|
20240718,171000,653531000,551000,551000,551000,551000,0
|
|
20240718,170900,653531000,551000,551000,551000,551000,0
|
|
20240718,170800,653531000,551000,551000,551000,551000,0
|
|
20240718,170700,653531000,551000,551000,551000,551000,0
|
|
20240718,170600,653531000,551000,551000,551000,551000,0
|
|
20240718,170500,653531000,551000,551000,551000,551000,0
|
|
20240718,170400,653531000,551000,551000,551000,551000,0
|
|
20240718,170300,653531000,551000,551000,551000,551000,0
|
|
20240718,170200,653531000,551000,551000,551000,551000,0
|
|
20240718,170100,653531000,551000,551000,551000,551000,0
|
|
20240718,170000,653531000,551000,551000,551000,551000,0
|
|
20240718,165900,653531000,551000,551000,551000,551000,0
|
|
20240718,165800,653531000,551000,551000,551000,551000,0
|
|
20240718,165700,653531000,551000,551000,551000,551000,0
|
|
20240718,165600,653531000,551000,551000,551000,551000,0
|
|
20240718,165500,653531000,551000,551000,551000,551000,0
|
|
20240718,165400,653531000,551000,551000,551000,551000,0
|
|
20240718,165300,653531000,551000,551000,551000,551000,0
|
|
20240718,165200,653531000,551000,551000,551000,551000,0
|
|
20240718,165100,653531000,551000,551000,551000,551000,0
|
|
20240718,165000,653531000,551000,551000,551000,551000,0
|
|
20240718,164900,653531000,551000,551000,551000,551000,0
|
|
20240718,164800,653531000,551000,551000,551000,551000,0
|
|
20240718,164700,653531000,551000,551000,551000,551000,0
|
|
20240718,164600,653531000,551000,551000,551000,551000,0
|
|
20240718,164500,653531000,551000,551000,551000,551000,0
|
|
20240718,164400,653531000,551000,551000,551000,551000,0
|
|
20240718,164300,653531000,551000,551000,551000,551000,0
|
|
20240718,164200,653531000,551000,551000,551000,551000,0
|
|
20240718,164100,653531000,551000,551000,551000,551000,2
|
|
20240718,164000,653531000,551000,551000,551000,551000,0
|
|
20240718,163900,653531000,551000,551000,551000,551000,0
|
|
20240718,163800,653531000,551000,551000,551000,551000,0
|
|
20240718,163700,653531000,551000,551000,551000,551000,0
|
|
20240718,163600,653531000,551000,551000,551000,551000,0
|
|
20240718,163500,653531000,551000,551000,551000,551000,0
|
|
20240718,163400,653531000,551000,551000,551000,551000,0
|
|
20240718,163300,653531000,551000,551000,551000,551000,0
|
|
20240718,163200,653531000,551000,551000,551000,551000,0
|
|
20240718,163100,653531000,551000,551000,551000,551000,0
|
|
20240718,163000,653531000,551000,551000,551000,551000,0
|
|
20240718,162900,653531000,551000,551000,551000,551000,0
|
|
20240718,162800,653531000,551000,551000,551000,551000,0
|
|
20240718,162700,653531000,551000,551000,551000,551000,0
|
|
20240718,162600,653531000,551000,551000,551000,551000,0
|
|
20240718,162500,653531000,551000,551000,551000,551000,0
|
|
20240718,162400,653531000,551000,551000,551000,551000,0
|
|
20240718,162300,653531000,551000,551000,551000,551000,0
|
|
20240718,162200,653531000,551000,551000,551000,551000,0
|
|
20240718,162100,653531000,551000,551000,551000,551000,0
|
|
20240718,162000,653531000,551000,551000,551000,551000,0
|
|
20240718,161900,653531000,551000,551000,551000,551000,0
|
|
20240718,161800,653531000,551000,551000,551000,551000,0
|
|
20240718,161700,653531000,551000,551000,551000,551000,0
|
|
20240718,161600,653531000,551000,551000,551000,551000,0
|
|
20240718,161500,653531000,551000,551000,551000,551000,0
|
|
20240718,161400,653531000,551000,551000,551000,551000,0
|
|
20240718,161300,653531000,551000,551000,551000,551000,0
|
|
20240718,161200,653531000,551000,551000,551000,551000,0
|
|
20240718,161100,653531000,551000,551000,551000,551000,2
|
|
20240718,161000,653531000,551000,551000,551000,551000,0
|
|
20240718,160900,653531000,551000,551000,551000,551000,0
|
|
20240718,160800,653531000,551000,551000,551000,551000,0
|
|
20240718,160700,653531000,551000,551000,551000,551000,0
|
|
20240718,160600,653531000,551000,551000,551000,551000,0
|
|
20240718,160500,653531000,551000,551000,551000,551000,0
|
|
20240718,160400,653531000,551000,551000,551000,551000,0
|
|
20240718,160300,653531000,551000,551000,551000,551000,0
|
|
20240718,160200,653531000,551000,551000,551000,551000,0
|
|
20240718,160100,653531000,551000,551000,551000,551000,0
|
|
20240718,160000,653531000,551000,551000,551000,551000,0
|
|
20240718,155900,653531000,551000,551000,551000,551000,0
|
|
20240718,155800,653531000,551000,551000,551000,551000,0
|
|
20240718,155700,653531000,551000,551000,551000,551000,0
|
|
20240718,155600,653531000,551000,551000,551000,551000,0
|
|
20240718,155500,653531000,551000,551000,551000,551000,0
|
|
20240718,155400,653531000,551000,551000,551000,551000,0
|
|
20240718,155300,653531000,551000,551000,551000,551000,0
|
|
20240718,155200,653531000,551000,551000,551000,551000,0
|
|
20240718,155100,653531000,551000,551000,551000,551000,0
|
|
20240718,155000,653531000,551000,551000,551000,551000,0
|
|
20240718,154900,653531000,551000,551000,551000,551000,0
|
|
20240718,154800,653531000,551000,551000,551000,551000,0
|
|
20240718,154700,653531000,551000,551000,551000,551000,0
|
|
20240718,154600,653531000,551000,551000,551000,551000,0
|
|
20240718,154500,653531000,551000,551000,551000,551000,0
|
|
20240718,154400,653531000,551000,551000,551000,551000,0
|
|
20240718,154300,653531000,551000,551000,551000,551000,0
|
|
20240718,154200,653531000,551000,551000,551000,551000,0
|
|
20240718,154100,653531000,551000,551000,551000,551000,2
|
|
20240718,154000,653531000,551000,551000,551000,551000,0
|
|
20240718,153900,653531000,551000,551000,551000,551000,0
|
|
20240718,153800,653531000,551000,551000,551000,551000,0
|
|
20240718,153700,653531000,551000,551000,551000,551000,0
|
|
20240718,153600,653531000,551000,551000,551000,551000,0
|
|
20240718,153500,653531000,551000,551000,551000,551000,0
|
|
20240718,153400,653531000,551000,551000,551000,551000,0
|
|
20240718,153300,653531000,551000,551000,551000,551000,0
|
|
20240718,153200,653531000,551000,551000,551000,551000,0
|
|
20240718,153100,653531000,551000,551000,551000,551000,0
|
|
20240718,153000,653531000,551000,551000,551000,551000,2
|
|
20240718,152900,652429000,552000,552000,552000,552000,0
|
|
20240718,152800,652429000,552000,552000,552000,552000,0
|
|
20240718,152700,652429000,552000,552000,552000,552000,0
|
|
20240718,152600,652429000,552000,552000,552000,552000,0
|
|
20240718,152500,652429000,552000,552000,552000,552000,0
|
|
20240718,152400,652429000,552000,552000,552000,552000,0
|
|
20240718,152300,652429000,552000,552000,552000,552000,0
|
|
20240718,152200,652429000,552000,552000,552000,552000,0
|
|
20240718,152100,652429000,552000,552000,552000,552000,0
|
|
20240718,152000,652429000,552000,552000,552000,552000,0
|
|
20240718,151900,652429000,552000,551000,552000,551000,4
|
|
20240718,151800,650224000,551000,551000,551000,551000,21
|
|
20240718,151700,638653000,552000,552000,552000,552000,0
|
|
20240718,151600,638653000,552000,552000,552000,552000,0
|
|
20240718,151500,638653000,552000,552000,552000,552000,0
|
|
20240718,151400,638653000,552000,552000,552000,552000,0
|
|
20240718,151300,638653000,552000,552000,552000,552000,0
|
|
20240718,151200,638653000,552000,552000,552000,552000,0
|
|
20240718,151100,638653000,552000,552000,552000,552000,0
|
|
20240718,151000,638653000,552000,552000,552000,552000,0
|
|
20240718,150900,638653000,552000,552000,552000,552000,0
|
|
20240718,150800,638653000,552000,552000,552000,552000,0
|
|
20240718,150700,638653000,552000,552000,552000,552000,0
|
|
20240718,150600,638653000,552000,552000,552000,552000,0
|
|
20240718,150500,638653000,552000,552000,552000,552000,0
|
|
20240718,150400,638653000,552000,552000,552000,552000,0
|
|
20240718,150300,638653000,552000,552000,552000,552000,0
|
|
20240718,150200,638653000,552000,552000,552000,552000,0
|
|
20240718,150100,638653000,552000,552000,552000,552000,0
|
|
20240718,150000,638653000,552000,552000,552000,552000,0
|
|
20240718,145900,638653000,552000,552000,552000,552000,0
|
|
20240718,145800,638653000,552000,552000,552000,552000,0
|
|
20240718,145700,638653000,552000,552000,552000,552000,0
|
|
20240718,145600,638653000,552000,552000,552000,552000,0
|
|
20240718,145500,638653000,552000,552000,552000,552000,0
|
|
20240718,145400,638653000,552000,552000,552000,552000,0
|
|
20240718,145300,638653000,552000,552000,552000,552000,0
|
|
20240718,145200,638653000,552000,552000,552000,552000,0
|
|
20240718,145100,638653000,552000,552000,552000,552000,44
|
|
20240718,145000,614365000,552000,552000,552000,552000,1
|
|
20240718,144900,613813000,552000,552000,552000,552000,1
|
|
20240718,144800,613261000,552000,552000,552000,552000,0
|
|
20240718,144700,613261000,552000,552000,552000,552000,0
|
|
20240718,144600,613261000,552000,552000,552000,552000,0
|
|
20240718,144500,613261000,552000,552000,552000,552000,0
|
|
20240718,144400,613261000,552000,552000,552000,552000,0
|
|
20240718,144300,613261000,552000,552000,552000,552000,0
|
|
20240718,144200,613261000,552000,552000,552000,552000,0
|
|
20240718,144100,613261000,552000,552000,552000,552000,0
|
|
20240718,144000,613261000,552000,552000,552000,552000,0
|
|
20240718,143900,613261000,552000,552000,552000,552000,3
|
|
20240718,143800,611605000,553000,553000,553000,553000,5
|
|
20240718,143700,608840000,553000,552000,553000,552000,8
|
|
20240718,143600,604420000,552000,552000,552000,552000,4
|
|
20240718,143500,602212000,552000,552000,552000,552000,5
|
|
20240718,143400,599452000,552000,552000,552000,552000,3
|
|
20240718,143300,597796000,552000,552000,552000,552000,5
|
|
20240718,143200,595036000,552000,552000,552000,552000,4
|
|
20240718,143100,592828000,552000,552000,552000,552000,2
|
|
20240718,143000,591724000,552000,552000,552000,552000,0
|
|
20240718,142900,591724000,552000,551000,552000,551000,4
|
|
20240718,142800,589518000,551000,551000,551000,551000,0
|
|
20240718,142700,589518000,551000,551000,551000,551000,0
|
|
20240718,142600,589518000,551000,551000,551000,551000,0
|
|
20240718,142500,589518000,551000,551000,551000,551000,0
|
|
20240718,142400,589518000,551000,551000,551000,551000,0
|
|
20240718,142300,589518000,551000,551000,551000,551000,0
|
|
20240718,142200,589518000,551000,551000,551000,551000,0
|
|
20240718,142100,589518000,551000,551000,551000,551000,0
|
|
20240718,142000,589518000,551000,551000,551000,551000,0
|
|
20240718,141900,589518000,551000,551000,551000,551000,1
|
|
20240718,141800,588967000,551000,551000,551000,551000,0
|
|
20240718,141700,588967000,551000,551000,551000,551000,0
|
|
20240718,141600,588967000,551000,551000,551000,551000,0
|
|
20240718,141500,588967000,551000,551000,551000,551000,0
|
|
20240718,141400,588967000,551000,551000,551000,551000,0
|
|
20240718,141300,588967000,551000,551000,551000,551000,0
|
|
20240718,141200,588967000,551000,551000,551000,551000,0
|
|
20240718,141100,588967000,551000,551000,551000,551000,0
|
|
20240718,141000,588967000,551000,551000,551000,551000,0
|
|
20240718,140900,588967000,551000,551000,551000,551000,4
|
|
20240718,140800,586763000,551000,551000,551000,551000,0
|
|
20240718,140700,586763000,551000,551000,551000,551000,0
|
|
20240718,140600,586763000,551000,551000,551000,551000,0
|
|
20240718,140500,586763000,551000,551000,551000,551000,0
|
|
20240718,140400,586763000,551000,551000,551000,551000,0
|
|
20240718,140300,586763000,551000,551000,551000,551000,0
|
|
20240718,140200,586763000,551000,551000,551000,551000,0
|
|
20240718,140100,586763000,551000,551000,551000,551000,0
|
|
20240718,140000,586763000,551000,551000,551000,551000,0
|
|
20240718,135900,586763000,551000,551000,551000,551000,2
|
|
20240718,135800,585661000,551000,551000,551000,551000,0
|
|
20240718,135700,585661000,551000,551000,551000,551000,0
|
|
20240718,135600,585661000,551000,551000,551000,551000,49
|
|
20240718,135500,558662000,551000,551000,551000,551000,2
|
|
20240718,135400,557560000,551000,551000,551000,551000,1
|
|
20240718,135300,557009000,551000,551000,551000,551000,2
|
|
20240718,135200,555907000,551000,551000,551000,551000,2
|
|
20240718,135100,554805000,551000,551000,551000,551000,1
|
|
20240718,135000,554254000,551000,551000,551000,551000,3
|
|
20240718,134900,552601000,550000,550000,550000,550000,2
|
|
20240718,134800,551501000,550000,550000,550000,550000,0
|
|
20240718,134700,551501000,550000,550000,550000,550000,75
|
|
20240718,134600,510251000,550000,550000,550000,550000,11
|
|
20240718,134500,504201000,550000,550000,550000,550000,0
|
|
20240718,134400,504201000,550000,550000,550000,550000,2
|
|
20240718,134300,503101000,550000,550000,550000,550000,2
|
|
20240718,134200,502001000,550000,550000,550000,550000,1
|
|
20240718,134100,501451000,550000,550000,550000,550000,2
|
|
20240718,134000,500351000,550000,550000,550000,550000,6
|
|
20240718,133900,497051000,550000,550000,550000,550000,1
|
|
20240718,133800,496501000,550000,550000,550000,550000,14
|
|
20240718,133700,488801000,550000,550000,550000,550000,0
|
|
20240718,133600,488801000,550000,550000,550000,550000,0
|
|
20240718,133500,488801000,550000,550000,550000,550000,0
|
|
20240718,133400,488801000,550000,550000,550000,550000,0
|
|
20240718,133300,488801000,550000,550000,550000,550000,0
|
|
20240718,133200,488801000,550000,550000,550000,550000,5
|
|
20240718,133100,486051000,550000,550000,550000,550000,40
|
|
20240718,133000,464051000,550000,550000,550000,550000,0
|
|
20240718,132900,464051000,550000,550000,550000,550000,1
|
|
20240718,132800,463501000,550000,550000,550000,550000,0
|
|
20240718,132700,463501000,550000,550000,550000,550000,0
|
|
20240718,132600,463501000,550000,550000,550000,550000,0
|
|
20240718,132500,463501000,550000,550000,550000,550000,0
|
|
20240718,132400,463501000,550000,550000,550000,550000,0
|
|
20240718,132300,463501000,550000,550000,550000,550000,0
|
|
20240718,132200,463501000,550000,550000,550000,550000,10
|
|
20240718,132100,458001000,550000,550000,550000,550000,0
|
|
20240718,132000,458001000,550000,550000,550000,550000,0
|
|
20240718,131900,458001000,550000,550000,550000,550000,1
|
|
20240718,131800,457451000,550000,550000,550000,550000,1
|
|
20240718,131700,456901000,550000,550000,550000,550000,0
|
|
20240718,131600,456901000,550000,550000,550000,550000,0
|
|
20240718,131500,456901000,550000,550000,550000,550000,0
|
|
20240718,131400,456901000,550000,550000,550000,550000,0
|
|
20240718,131300,456901000,550000,550000,550000,550000,0
|
|
20240718,131200,456901000,550000,550000,550000,550000,0
|
|
20240718,131100,456901000,550000,550000,550000,550000,0
|
|
20240718,131000,456901000,550000,550000,550000,550000,0
|
|
20240718,130900,456901000,550000,550000,550000,550000,3
|
|
20240718,130800,455251000,550000,550000,550000,550000,0
|
|
20240718,130700,455251000,550000,550000,550000,550000,0
|
|
20240718,130600,455251000,550000,550000,550000,550000,0
|
|
20240718,130500,455251000,550000,550000,550000,550000,0
|
|
20240718,130400,455251000,550000,550000,550000,550000,0
|
|
20240718,130300,455251000,550000,550000,550000,550000,0
|
|
20240718,130200,455251000,550000,550000,550000,550000,0
|
|
20240718,130100,455251000,550000,550000,550000,550000,0
|
|
20240718,130000,455251000,550000,550000,550000,550000,0
|
|
20240718,125900,455251000,550000,550000,550000,550000,1
|
|
20240718,125800,454701000,550000,550000,550000,550000,0
|
|
20240718,125700,454701000,550000,550000,550000,550000,0
|
|
20240718,125600,454701000,550000,550000,550000,550000,0
|
|
20240718,125500,454701000,550000,550000,550000,550000,0
|
|
20240718,125400,454701000,550000,550000,550000,550000,0
|
|
20240718,125300,454701000,550000,550000,550000,550000,0
|
|
20240718,125200,454701000,550000,550000,550000,550000,0
|
|
20240718,125100,454701000,550000,550000,550000,550000,0
|
|
20240718,125000,454701000,550000,550000,550000,550000,0
|
|
20240718,124900,454701000,550000,550000,550000,550000,2
|
|
20240718,124800,453601000,550000,550000,550000,550000,0
|
|
20240718,124700,453601000,550000,550000,550000,550000,0
|
|
20240718,124600,453601000,550000,550000,550000,550000,10
|
|
20240718,124500,448101000,551000,551000,551000,551000,0
|
|
20240718,124400,448101000,551000,551000,551000,551000,0
|
|
20240718,124300,448101000,551000,551000,551000,551000,0
|
|
20240718,124200,448101000,551000,551000,551000,551000,0
|
|
20240718,124100,448101000,551000,551000,551000,551000,0
|
|
20240718,124000,448101000,551000,551000,551000,551000,3
|
|
20240718,123900,446448000,550000,550000,550000,550000,5
|
|
20240718,123800,443698000,551000,551000,551000,551000,0
|
|
20240718,123700,443698000,551000,551000,551000,551000,0
|
|
20240718,123600,443698000,551000,551000,551000,551000,0
|
|
20240718,123500,443698000,551000,551000,551000,551000,0
|
|
20240718,123400,443698000,551000,551000,551000,551000,0
|
|
20240718,123300,443698000,551000,551000,551000,551000,0
|
|
20240718,123200,443698000,551000,551000,551000,551000,0
|
|
20240718,123100,443698000,551000,551000,551000,551000,0
|
|
20240718,123000,443698000,551000,551000,551000,551000,0
|
|
20240718,122900,443698000,551000,551000,551000,551000,0
|
|
20240718,122800,443698000,551000,551000,551000,551000,0
|
|
20240718,122700,443698000,551000,551000,551000,551000,0
|
|
20240718,122600,443698000,551000,551000,551000,551000,0
|
|
20240718,122500,443698000,551000,551000,551000,551000,0
|
|
20240718,122400,443698000,551000,551000,551000,551000,0
|
|
20240718,122300,443698000,551000,551000,551000,551000,0
|
|
20240718,122200,443698000,551000,551000,551000,551000,0
|
|
20240718,122100,443698000,551000,551000,551000,551000,0
|
|
20240718,122000,443698000,551000,551000,551000,551000,0
|
|
20240718,121900,443698000,551000,551000,551000,551000,0
|
|
20240718,121800,443698000,551000,551000,551000,551000,0
|
|
20240718,121700,443698000,551000,551000,551000,551000,0
|
|
20240718,121600,443698000,551000,551000,551000,551000,0
|
|
20240718,121500,443698000,551000,551000,551000,551000,0
|
|
20240718,121400,443698000,551000,551000,551000,551000,0
|
|
20240718,121300,443698000,551000,551000,551000,551000,0
|
|
20240718,121200,443698000,551000,551000,551000,551000,0
|
|
20240718,121100,443698000,551000,551000,551000,551000,0
|
|
20240718,121000,443698000,551000,551000,551000,551000,0
|
|
20240718,120900,443698000,551000,551000,551000,551000,3
|
|
20240718,120800,442045000,551000,551000,551000,551000,8
|
|
20240718,120700,437637000,549000,550000,550000,549000,105
|
|
20240718,120600,379892000,549000,549000,549000,549000,55
|
|
20240718,120500,349697000,548000,548000,548000,548000,35
|
|
20240718,120400,330517000,547000,547000,547000,547000,30
|
|
20240718,120300,314107000,546000,546000,546000,546000,17
|
|
20240718,120200,304825000,546000,546000,546000,546000,0
|
|
20240718,120100,304825000,546000,546000,546000,546000,5
|
|
20240718,120000,302095000,546000,546000,546000,546000,0
|
|
20240718,115900,302095000,546000,546000,546000,546000,0
|
|
20240718,115800,302095000,546000,546000,546000,546000,7
|
|
20240718,115700,298273000,544000,544000,544000,544000,37
|
|
20240718,115600,278145000,543000,543000,543000,543000,10
|
|
20240718,115500,272715000,544000,544000,544000,544000,5
|
|
20240718,115400,269995000,544000,544000,544000,544000,0
|
|
20240718,115300,269995000,544000,544000,544000,544000,16
|
|
20240718,115200,261291000,543000,543000,543000,543000,0
|
|
20240718,115100,261291000,543000,543000,543000,543000,10
|
|
20240718,115000,255861000,543000,543000,543000,543000,0
|
|
20240718,114900,255861000,543000,543000,543000,543000,53
|
|
20240718,114800,227082000,543000,543000,543000,543000,0
|
|
20240718,114700,227082000,543000,543000,543000,543000,50
|
|
20240718,114600,199932000,543000,543000,543000,543000,0
|
|
20240718,114500,199932000,543000,543000,543000,543000,11
|
|
20240718,114400,193959000,543000,543000,543000,543000,0
|
|
20240718,114300,193959000,543000,543000,543000,543000,0
|
|
20240718,114200,193959000,543000,543000,543000,543000,0
|
|
20240718,114100,193959000,543000,543000,543000,543000,1
|
|
20240718,114000,193416000,543000,543000,543000,543000,0
|
|
20240718,113900,193416000,543000,543000,543000,543000,0
|
|
20240718,113800,193416000,543000,543000,543000,543000,0
|
|
20240718,113700,193416000,543000,543000,543000,543000,0
|
|
20240718,113600,193416000,543000,543000,543000,543000,0
|
|
20240718,113500,193416000,543000,543000,543000,543000,0
|
|
20240718,113400,193416000,543000,543000,543000,543000,0
|
|
20240718,113300,193416000,543000,543000,543000,543000,0
|
|
20240718,113200,193416000,543000,545000,545000,543000,67
|
|
20240718,113100,156965000,546000,546000,546000,546000,0
|
|
20240718,113000,156965000,546000,546000,546000,546000,0
|
|
20240718,112900,156965000,546000,546000,546000,546000,0
|
|
20240718,112800,156965000,546000,546000,546000,546000,0
|
|
20240718,112700,156965000,546000,546000,546000,546000,0
|
|
20240718,112600,156965000,546000,546000,546000,546000,0
|
|
20240718,112500,156965000,546000,546000,546000,546000,0
|
|
20240718,112400,156965000,546000,546000,546000,546000,0
|
|
20240718,112300,156965000,546000,546000,546000,546000,0
|
|
20240718,112200,156965000,546000,546000,546000,546000,0
|
|
20240718,112100,156965000,546000,546000,546000,546000,0
|
|
20240718,112000,156965000,546000,546000,546000,546000,0
|
|
20240718,111900,156965000,546000,546000,546000,546000,1
|
|
20240718,111800,156419000,546000,546000,546000,546000,0
|
|
20240718,111700,156419000,546000,546000,546000,546000,0
|
|
20240718,111600,156419000,546000,546000,546000,546000,0
|
|
20240718,111500,156419000,546000,546000,546000,546000,0
|
|
20240718,111400,156419000,546000,546000,546000,546000,0
|
|
20240718,111300,156419000,546000,546000,546000,546000,0
|
|
20240718,111200,156419000,546000,546000,546000,546000,0
|
|
20240718,111100,156419000,546000,546000,546000,546000,2
|
|
20240718,111000,155327000,546000,546000,546000,546000,0
|
|
20240718,110900,155327000,546000,546000,546000,546000,0
|
|
20240718,110800,155327000,546000,546000,546000,546000,4
|
|
20240718,110700,153143000,547000,547000,547000,547000,0
|
|
20240718,110600,153143000,547000,547000,547000,547000,3
|
|
20240718,110500,151502000,547000,547000,547000,547000,0
|
|
20240718,110400,151502000,547000,547000,547000,547000,0
|
|
20240718,110300,151502000,547000,547000,547000,547000,0
|
|
20240718,110200,151502000,547000,547000,547000,547000,0
|
|
20240718,110100,151502000,547000,547000,547000,547000,0
|
|
20240718,110000,151502000,547000,547000,547000,547000,0
|
|
20240718,105900,151502000,547000,547000,547000,547000,0
|
|
20240718,105800,151502000,547000,547000,547000,547000,0
|
|
20240718,105700,151502000,547000,548000,548000,547000,72
|
|
20240718,105600,112117000,548000,548000,548000,548000,0
|
|
20240718,105500,112117000,548000,548000,548000,548000,0
|
|
20240718,105400,112117000,548000,548000,548000,548000,0
|
|
20240718,105300,112117000,548000,548000,548000,548000,0
|
|
20240718,105200,112117000,548000,548000,548000,548000,0
|
|
20240718,105100,112117000,548000,548000,548000,548000,0
|
|
20240718,105000,112117000,548000,548000,548000,548000,0
|
|
20240718,104900,112117000,548000,548000,548000,548000,0
|
|
20240718,104800,112117000,548000,548000,548000,548000,0
|
|
20240718,104700,112117000,548000,548000,548000,548000,0
|
|
20240718,104600,112117000,548000,548000,548000,548000,0
|
|
20240718,104500,112117000,548000,548000,548000,548000,0
|
|
20240718,104400,112117000,548000,548000,548000,548000,0
|
|
20240718,104300,112117000,548000,548000,548000,548000,10
|
|
20240718,104200,106637000,548000,548000,548000,548000,0
|
|
20240718,104100,106637000,548000,548000,548000,548000,0
|
|
20240718,104000,106637000,548000,548000,548000,548000,0
|
|
20240718,103900,106637000,548000,548000,548000,548000,0
|
|
20240718,103800,106637000,548000,548000,548000,548000,0
|
|
20240718,103700,106637000,548000,548000,548000,548000,0
|
|
20240718,103600,106637000,548000,548000,548000,548000,0
|
|
20240718,103500,106637000,548000,548000,548000,548000,0
|
|
20240718,103400,106637000,548000,548000,548000,548000,0
|
|
20240718,103300,106637000,548000,548000,548000,548000,0
|
|
20240718,103200,106637000,548000,548000,548000,548000,0
|
|
20240718,103100,106637000,548000,548000,548000,548000,0
|
|
20240718,103000,106637000,548000,548000,548000,548000,0
|
|
20240718,102900,106637000,548000,548000,548000,548000,0
|
|
20240718,102800,106637000,548000,548000,548000,548000,0
|
|
20240718,102700,106637000,548000,548000,548000,548000,0
|
|
20240718,102600,106637000,548000,548000,548000,548000,0
|
|
20240718,102500,106637000,548000,548000,548000,548000,0
|
|
20240718,102400,106637000,548000,548000,548000,548000,0
|
|
20240718,102300,106637000,548000,548000,548000,548000,0
|
|
20240718,102200,106637000,548000,548000,548000,548000,0
|
|
20240718,102100,106637000,548000,548000,548000,548000,1
|
|
20240718,102000,106089000,548000,548000,548000,548000,0
|
|
20240718,101900,106089000,548000,547000,548000,547000,4
|
|
20240718,101800,103898000,547000,547000,547000,547000,34
|
|
20240718,101700,85300000,546000,546000,546000,546000,0
|
|
20240718,101600,85300000,546000,546000,546000,546000,2
|
|
20240718,101500,84208000,546000,546000,546000,546000,0
|
|
20240718,101400,84208000,546000,546000,546000,546000,0
|
|
20240718,101300,84208000,546000,546000,546000,546000,0
|
|
20240718,101200,84208000,546000,546000,546000,546000,3
|
|
20240718,101100,82570000,545000,545000,545000,545000,0
|
|
20240718,101000,82570000,545000,545000,545000,545000,20
|
|
20240718,100900,71670000,545000,545000,545000,545000,0
|
|
20240718,100800,71670000,545000,545000,545000,545000,0
|
|
20240718,100700,71670000,545000,545000,545000,545000,0
|
|
20240718,100600,71670000,545000,545000,545000,545000,4
|
|
20240718,100500,69490000,546000,546000,546000,546000,0
|
|
20240718,100400,69490000,546000,546000,546000,546000,0
|
|
20240718,100300,69490000,546000,546000,546000,546000,11
|
|
20240718,100200,63484000,547000,547000,547000,547000,0
|
|
20240718,100100,63484000,547000,547000,547000,547000,0
|
|
20240718,100000,63484000,547000,547000,547000,547000,0
|
|
20240718,095900,63484000,547000,547000,547000,547000,0
|
|
20240718,095800,63484000,547000,547000,547000,547000,0
|
|
20240718,095700,63484000,547000,547000,547000,547000,0
|
|
20240718,095600,63484000,547000,547000,547000,547000,0
|
|
20240718,095500,63484000,547000,547000,547000,547000,0
|
|
20240718,095400,63484000,547000,547000,547000,547000,0
|
|
20240718,095300,63484000,547000,547000,547000,547000,0
|
|
20240718,095200,63484000,547000,547000,547000,547000,2
|
|
20240718,095100,62390000,546000,546000,546000,546000,0
|
|
20240718,095000,62390000,546000,546000,546000,546000,0
|
|
20240718,094900,62390000,546000,546000,546000,546000,0
|
|
20240718,094800,62390000,546000,546000,546000,546000,0
|
|
20240718,094700,62390000,546000,546000,546000,546000,13
|
|
20240718,094600,55292000,547000,547000,547000,547000,0
|
|
20240718,094500,55292000,547000,547000,547000,547000,0
|
|
20240718,094400,55292000,547000,547000,547000,547000,0
|
|
20240718,094300,55292000,547000,547000,547000,547000,0
|
|
20240718,094200,55292000,547000,547000,547000,547000,0
|
|
20240718,094100,55292000,547000,547000,547000,547000,0
|
|
20240718,094000,55292000,547000,547000,547000,547000,0
|
|
20240718,093900,55292000,547000,547000,547000,547000,1
|
|
20240718,093800,54745000,548000,548000,548000,548000,0
|
|
20240718,093700,54745000,548000,548000,548000,548000,0
|
|
20240718,093600,54745000,548000,548000,548000,548000,1
|
|
20240718,093500,54197000,548000,548000,548000,548000,0
|
|
20240718,093400,54197000,548000,548000,548000,548000,0
|
|
20240718,093300,54197000,548000,548000,548000,548000,0
|
|
20240718,093200,54197000,548000,548000,548000,548000,0
|
|
20240718,093100,54197000,548000,548000,548000,548000,0
|
|
20240718,093000,54197000,548000,548000,548000,548000,0
|
|
20240718,092900,54197000,548000,548000,548000,548000,0
|
|
20240718,092800,54197000,548000,548000,548000,548000,0
|
|
20240718,092700,54197000,548000,548000,548000,548000,1
|
|
20240718,092600,53649000,546000,546000,546000,546000,0
|
|
20240718,092500,53649000,546000,546000,546000,546000,0
|
|
20240718,092400,53649000,546000,546000,546000,546000,0
|
|
20240718,092300,53649000,546000,546000,546000,546000,0
|
|
20240718,092200,53649000,546000,546000,546000,546000,0
|
|
20240718,092100,53649000,546000,545000,546000,545000,29
|
|
20240718,092000,37816000,546000,546000,546000,546000,2
|
|
20240718,091900,36724000,546000,546000,546000,546000,0
|
|
20240718,091800,36724000,546000,546000,546000,546000,0
|
|
20240718,091700,36724000,546000,546000,546000,546000,0
|
|
20240718,091600,36724000,546000,546000,546000,546000,0
|
|
20240718,091500,36724000,546000,546000,546000,546000,1
|
|
20240718,091400,36178000,545000,545000,545000,545000,0
|
|
20240718,091300,36178000,545000,545000,545000,545000,2
|
|
20240718,091200,35088000,544000,545000,545000,544000,4
|
|
20240718,091100,32911000,545000,546000,546000,545000,8
|
|
20240718,091000,28548000,549000,549000,549000,549000,0
|
|
20240718,090900,28548000,549000,549000,549000,549000,0
|
|
20240718,090800,28548000,549000,549000,549000,549000,0
|
|
20240718,090700,28548000,549000,549000,549000,549000,0
|
|
20240718,090600,28548000,549000,549000,549000,549000,2
|
|
20240718,090500,27450000,549000,549000,549000,549000,0
|
|
20240718,090400,27450000,549000,549000,549000,549000,0
|
|
20240718,090300,27450000,549000,549000,549000,549000,0
|
|
20240718,090200,27450000,549000,549000,549000,549000,0
|
|
20240718,090100,27450000,549000,549000,549000,549000,0
|
|
20240718,090000,27450000,549000,549000,549000,549000,50
|