584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184100,146250000,551000,551000,551000,551000,5
|
|
20240719,184000,146250000,551000,551000,551000,551000,0
|
|
20240719,183900,146250000,551000,551000,551000,551000,0
|
|
20240719,183800,146250000,551000,551000,551000,551000,0
|
|
20240719,183700,146250000,551000,551000,551000,551000,0
|
|
20240719,183600,146250000,551000,551000,551000,551000,0
|
|
20240719,183500,146250000,551000,551000,551000,551000,0
|
|
20240719,183400,146250000,551000,551000,551000,551000,0
|
|
20240719,183300,146250000,551000,551000,551000,551000,0
|
|
20240719,183200,146250000,551000,551000,551000,551000,0
|
|
20240719,183100,146250000,551000,551000,551000,551000,0
|
|
20240719,183000,146250000,551000,551000,551000,551000,0
|
|
20240719,182900,146250000,551000,551000,551000,551000,0
|
|
20240719,182800,146250000,551000,551000,551000,551000,0
|
|
20240719,182700,146250000,551000,551000,551000,551000,0
|
|
20240719,182600,146250000,551000,551000,551000,551000,0
|
|
20240719,182500,146250000,551000,551000,551000,551000,0
|
|
20240719,182400,146250000,551000,551000,551000,551000,0
|
|
20240719,182300,146250000,551000,551000,551000,551000,0
|
|
20240719,182200,146250000,551000,551000,551000,551000,0
|
|
20240719,182100,146250000,551000,551000,551000,551000,0
|
|
20240719,182000,146250000,551000,551000,551000,551000,0
|
|
20240719,181900,146250000,551000,551000,551000,551000,0
|
|
20240719,181800,146250000,551000,551000,551000,551000,0
|
|
20240719,181700,146250000,551000,551000,551000,551000,0
|
|
20240719,181600,146250000,551000,551000,551000,551000,0
|
|
20240719,181500,146250000,551000,551000,551000,551000,0
|
|
20240719,181400,146250000,551000,551000,551000,551000,0
|
|
20240719,181300,146250000,551000,551000,551000,551000,0
|
|
20240719,181200,146250000,551000,551000,551000,551000,0
|
|
20240719,181100,146250000,551000,551000,551000,551000,5
|
|
20240719,181000,146250000,551000,551000,551000,551000,0
|
|
20240719,180900,146250000,551000,551000,551000,551000,0
|
|
20240719,180800,146250000,551000,551000,551000,551000,0
|
|
20240719,180700,146250000,551000,551000,551000,551000,0
|
|
20240719,180600,146250000,551000,551000,551000,551000,0
|
|
20240719,180500,146250000,551000,551000,551000,551000,0
|
|
20240719,180400,146250000,551000,551000,551000,551000,0
|
|
20240719,180300,146250000,551000,551000,551000,551000,0
|
|
20240719,180200,146250000,551000,551000,551000,551000,0
|
|
20240719,180100,146250000,551000,551000,551000,551000,0
|
|
20240719,180000,146250000,551000,551000,551000,551000,0
|
|
20240719,175900,146250000,551000,551000,551000,551000,0
|
|
20240719,175800,146250000,551000,551000,551000,551000,0
|
|
20240719,175700,146250000,551000,551000,551000,551000,0
|
|
20240719,175600,146250000,551000,551000,551000,551000,0
|
|
20240719,175500,146250000,551000,551000,551000,551000,0
|
|
20240719,175400,146250000,551000,551000,551000,551000,0
|
|
20240719,175300,146250000,551000,551000,551000,551000,0
|
|
20240719,175200,146250000,551000,551000,551000,551000,0
|
|
20240719,175100,146250000,551000,551000,551000,551000,0
|
|
20240719,175000,146250000,551000,551000,551000,551000,0
|
|
20240719,174900,146250000,551000,551000,551000,551000,0
|
|
20240719,174800,146250000,551000,551000,551000,551000,0
|
|
20240719,174700,146250000,551000,551000,551000,551000,0
|
|
20240719,174600,146250000,551000,551000,551000,551000,0
|
|
20240719,174500,146250000,551000,551000,551000,551000,0
|
|
20240719,174400,146250000,551000,551000,551000,551000,0
|
|
20240719,174300,146250000,551000,551000,551000,551000,0
|
|
20240719,174200,146250000,551000,551000,551000,551000,0
|
|
20240719,174100,146250000,551000,551000,551000,551000,5
|
|
20240719,174000,146250000,551000,551000,551000,551000,0
|
|
20240719,173900,146250000,551000,551000,551000,551000,0
|
|
20240719,173800,146250000,551000,551000,551000,551000,0
|
|
20240719,173700,146250000,551000,551000,551000,551000,0
|
|
20240719,173600,146250000,551000,551000,551000,551000,0
|
|
20240719,173500,146250000,551000,551000,551000,551000,0
|
|
20240719,173400,146250000,551000,551000,551000,551000,0
|
|
20240719,173300,146250000,551000,551000,551000,551000,0
|
|
20240719,173200,146250000,551000,551000,551000,551000,0
|
|
20240719,173100,146250000,551000,551000,551000,551000,0
|
|
20240719,173000,146250000,551000,551000,551000,551000,0
|
|
20240719,172900,146250000,551000,551000,551000,551000,0
|
|
20240719,172800,146250000,551000,551000,551000,551000,0
|
|
20240719,172700,146250000,551000,551000,551000,551000,0
|
|
20240719,172600,146250000,551000,551000,551000,551000,0
|
|
20240719,172500,146250000,551000,551000,551000,551000,0
|
|
20240719,172400,146250000,551000,551000,551000,551000,0
|
|
20240719,172300,146250000,551000,551000,551000,551000,0
|
|
20240719,172200,146250000,551000,551000,551000,551000,0
|
|
20240719,172100,146250000,551000,551000,551000,551000,0
|
|
20240719,172000,146250000,551000,551000,551000,551000,0
|
|
20240719,171900,146250000,551000,551000,551000,551000,0
|
|
20240719,171800,146250000,551000,551000,551000,551000,0
|
|
20240719,171700,146250000,551000,551000,551000,551000,0
|
|
20240719,171600,146250000,551000,551000,551000,551000,0
|
|
20240719,171500,146250000,551000,551000,551000,551000,0
|
|
20240719,171400,146250000,551000,551000,551000,551000,0
|
|
20240719,171300,146250000,551000,551000,551000,551000,0
|
|
20240719,171200,146250000,551000,551000,551000,551000,0
|
|
20240719,171100,146250000,551000,551000,551000,551000,5
|
|
20240719,171000,146250000,551000,551000,551000,551000,0
|
|
20240719,170900,146250000,551000,551000,551000,551000,0
|
|
20240719,170800,146250000,551000,551000,551000,551000,0
|
|
20240719,170700,146250000,551000,551000,551000,551000,0
|
|
20240719,170600,146250000,551000,551000,551000,551000,0
|
|
20240719,170500,146250000,551000,551000,551000,551000,0
|
|
20240719,170400,146250000,551000,551000,551000,551000,0
|
|
20240719,170300,146250000,551000,551000,551000,551000,0
|
|
20240719,170200,146250000,551000,551000,551000,551000,0
|
|
20240719,170100,146250000,551000,551000,551000,551000,0
|
|
20240719,170000,146250000,551000,551000,551000,551000,0
|
|
20240719,165900,146250000,551000,551000,551000,551000,0
|
|
20240719,165800,146250000,551000,551000,551000,551000,0
|
|
20240719,165700,146250000,551000,551000,551000,551000,0
|
|
20240719,165600,146250000,551000,551000,551000,551000,0
|
|
20240719,165500,146250000,551000,551000,551000,551000,0
|
|
20240719,165400,146250000,551000,551000,551000,551000,0
|
|
20240719,165300,146250000,551000,551000,551000,551000,0
|
|
20240719,165200,146250000,551000,551000,551000,551000,0
|
|
20240719,165100,146250000,551000,551000,551000,551000,0
|
|
20240719,165000,146250000,551000,551000,551000,551000,0
|
|
20240719,164900,146250000,551000,551000,551000,551000,0
|
|
20240719,164800,146250000,551000,551000,551000,551000,0
|
|
20240719,164700,146250000,551000,551000,551000,551000,0
|
|
20240719,164600,146250000,551000,551000,551000,551000,0
|
|
20240719,164500,146250000,551000,551000,551000,551000,0
|
|
20240719,164400,146250000,551000,551000,551000,551000,0
|
|
20240719,164300,146250000,551000,551000,551000,551000,0
|
|
20240719,164200,146250000,551000,551000,551000,551000,0
|
|
20240719,164100,146250000,551000,551000,551000,551000,5
|
|
20240719,164000,146250000,551000,551000,551000,551000,0
|
|
20240719,163900,146250000,551000,551000,551000,551000,0
|
|
20240719,163800,146250000,551000,551000,551000,551000,0
|
|
20240719,163700,146250000,551000,551000,551000,551000,0
|
|
20240719,163600,146250000,551000,551000,551000,551000,0
|
|
20240719,163500,146250000,551000,551000,551000,551000,0
|
|
20240719,163400,146250000,551000,551000,551000,551000,0
|
|
20240719,163300,146250000,551000,551000,551000,551000,0
|
|
20240719,163200,146250000,551000,551000,551000,551000,0
|
|
20240719,163100,146250000,551000,551000,551000,551000,0
|
|
20240719,163000,146250000,551000,551000,551000,551000,0
|
|
20240719,162900,146250000,551000,551000,551000,551000,0
|
|
20240719,162800,146250000,551000,551000,551000,551000,0
|
|
20240719,162700,146250000,551000,551000,551000,551000,0
|
|
20240719,162600,146250000,551000,551000,551000,551000,0
|
|
20240719,162500,146250000,551000,551000,551000,551000,0
|
|
20240719,162400,146250000,551000,551000,551000,551000,0
|
|
20240719,162300,146250000,551000,551000,551000,551000,0
|
|
20240719,162200,146250000,551000,551000,551000,551000,0
|
|
20240719,162100,146250000,551000,551000,551000,551000,0
|
|
20240719,162000,146250000,551000,551000,551000,551000,0
|
|
20240719,161900,146250000,551000,551000,551000,551000,0
|
|
20240719,161800,146250000,551000,551000,551000,551000,0
|
|
20240719,161700,146250000,551000,551000,551000,551000,0
|
|
20240719,161600,146250000,551000,551000,551000,551000,0
|
|
20240719,161500,146250000,551000,551000,551000,551000,0
|
|
20240719,161400,146250000,551000,551000,551000,551000,0
|
|
20240719,161300,146250000,551000,551000,551000,551000,0
|
|
20240719,161200,146250000,551000,551000,551000,551000,0
|
|
20240719,161100,146250000,551000,551000,551000,551000,5
|
|
20240719,161000,146250000,551000,551000,551000,551000,0
|
|
20240719,160900,146250000,551000,551000,551000,551000,0
|
|
20240719,160800,146250000,551000,551000,551000,551000,0
|
|
20240719,160700,146250000,551000,551000,551000,551000,0
|
|
20240719,160600,146250000,551000,551000,551000,551000,0
|
|
20240719,160500,146250000,551000,551000,551000,551000,0
|
|
20240719,160400,146250000,551000,551000,551000,551000,0
|
|
20240719,160300,146250000,551000,551000,551000,551000,0
|
|
20240719,160200,146250000,551000,551000,551000,551000,0
|
|
20240719,160100,146250000,551000,551000,551000,551000,0
|
|
20240719,160000,146250000,551000,551000,551000,551000,0
|
|
20240719,155900,146250000,551000,551000,551000,551000,0
|
|
20240719,155800,146250000,551000,551000,551000,551000,0
|
|
20240719,155700,146250000,551000,551000,551000,551000,0
|
|
20240719,155600,146250000,551000,551000,551000,551000,0
|
|
20240719,155500,146250000,551000,551000,551000,551000,0
|
|
20240719,155400,146250000,551000,551000,551000,551000,0
|
|
20240719,155300,146250000,551000,551000,551000,551000,0
|
|
20240719,155200,146250000,551000,551000,551000,551000,0
|
|
20240719,155100,146250000,551000,551000,551000,551000,0
|
|
20240719,155000,146250000,551000,551000,551000,551000,0
|
|
20240719,154900,146250000,551000,551000,551000,551000,0
|
|
20240719,154800,146250000,551000,551000,551000,551000,0
|
|
20240719,154700,146250000,551000,551000,551000,551000,0
|
|
20240719,154600,146250000,551000,551000,551000,551000,0
|
|
20240719,154500,146250000,551000,551000,551000,551000,0
|
|
20240719,154400,146250000,551000,551000,551000,551000,0
|
|
20240719,154300,146250000,551000,551000,551000,551000,0
|
|
20240719,154200,146250000,551000,551000,551000,551000,0
|
|
20240719,154100,146250000,551000,551000,551000,551000,5
|
|
20240719,154000,146250000,551000,551000,551000,551000,0
|
|
20240719,153900,146250000,551000,551000,551000,551000,0
|
|
20240719,153800,146250000,551000,551000,551000,551000,0
|
|
20240719,153700,146250000,551000,551000,551000,551000,0
|
|
20240719,153600,146250000,551000,551000,551000,551000,0
|
|
20240719,153500,146250000,551000,551000,551000,551000,0
|
|
20240719,153400,146250000,551000,551000,551000,551000,0
|
|
20240719,153300,146250000,551000,551000,551000,551000,0
|
|
20240719,153200,146250000,551000,551000,551000,551000,0
|
|
20240719,153100,146250000,551000,551000,551000,551000,0
|
|
20240719,153000,146250000,551000,551000,551000,551000,5
|
|
20240719,152900,143495000,552000,552000,552000,552000,0
|
|
20240719,152800,143495000,552000,552000,552000,552000,0
|
|
20240719,152700,143495000,552000,552000,552000,552000,0
|
|
20240719,152600,143495000,552000,552000,552000,552000,0
|
|
20240719,152500,143495000,552000,552000,552000,552000,0
|
|
20240719,152400,143495000,552000,552000,552000,552000,0
|
|
20240719,152300,143495000,552000,552000,552000,552000,0
|
|
20240719,152200,143495000,552000,552000,552000,552000,0
|
|
20240719,152100,143495000,552000,552000,552000,552000,0
|
|
20240719,152000,143495000,552000,552000,552000,552000,0
|
|
20240719,151900,143495000,552000,552000,552000,552000,6
|
|
20240719,151800,140183000,552000,552000,552000,552000,2
|
|
20240719,151700,139079000,551000,551000,551000,551000,1
|
|
20240719,151600,138528000,551000,551000,551000,551000,0
|
|
20240719,151500,138528000,551000,551000,551000,551000,0
|
|
20240719,151400,138528000,551000,551000,551000,551000,0
|
|
20240719,151300,138528000,551000,551000,551000,551000,0
|
|
20240719,151200,138528000,551000,551000,551000,551000,0
|
|
20240719,151100,138528000,551000,551000,551000,551000,0
|
|
20240719,151000,138528000,551000,551000,551000,551000,1
|
|
20240719,150900,137977000,552000,552000,552000,552000,1
|
|
20240719,150800,137425000,552000,552000,552000,552000,1
|
|
20240719,150700,136873000,552000,552000,552000,552000,1
|
|
20240719,150600,136321000,552000,552000,552000,552000,1
|
|
20240719,150500,135769000,552000,552000,552000,552000,2
|
|
20240719,150400,134665000,552000,552000,552000,552000,2
|
|
20240719,150300,133561000,552000,552000,552000,552000,1
|
|
20240719,150200,133009000,552000,552000,552000,552000,1
|
|
20240719,150100,132457000,552000,552000,552000,552000,1
|
|
20240719,150000,131905000,552000,552000,552000,552000,1
|
|
20240719,145900,131353000,552000,552000,552000,552000,2
|
|
20240719,145800,130249000,552000,552000,552000,552000,1
|
|
20240719,145700,129697000,551000,552000,552000,551000,2
|
|
20240719,145600,128594000,552000,552000,552000,552000,1
|
|
20240719,145500,128042000,552000,552000,552000,552000,1
|
|
20240719,145400,127490000,552000,553000,553000,552000,2
|
|
20240719,145300,126385000,552000,552000,552000,552000,1
|
|
20240719,145200,125833000,552000,552000,552000,552000,1
|
|
20240719,145100,125281000,552000,552000,552000,552000,13
|
|
20240719,145000,118105000,551000,552000,552000,551000,5
|
|
20240719,144900,115349000,552000,552000,552000,552000,3
|
|
20240719,144800,113693000,552000,552000,552000,552000,1
|
|
20240719,144700,113141000,552000,552000,552000,552000,1
|
|
20240719,144600,112589000,552000,552000,552000,552000,1
|
|
20240719,144500,112037000,552000,552000,552000,552000,1
|
|
20240719,144400,111485000,552000,552000,552000,552000,1
|
|
20240719,144300,110933000,552000,552000,552000,552000,3
|
|
20240719,144200,109277000,552000,552000,552000,552000,1
|
|
20240719,144100,108725000,552000,552000,552000,552000,1
|
|
20240719,144000,108173000,552000,552000,552000,552000,2
|
|
20240719,143900,107069000,552000,552000,552000,552000,1
|
|
20240719,143800,106517000,552000,552000,552000,551000,5
|
|
20240719,143700,103760000,551000,551000,551000,551000,1
|
|
20240719,143600,103209000,551000,551000,551000,551000,1
|
|
20240719,143500,102658000,551000,551000,551000,551000,0
|
|
20240719,143400,102658000,551000,551000,551000,551000,1
|
|
20240719,143300,102107000,552000,551000,552000,551000,5
|
|
20240719,143200,99351000,551000,551000,551000,551000,1
|
|
20240719,143100,98800000,551000,551000,551000,551000,1
|
|
20240719,143000,98249000,551000,551000,551000,551000,3
|
|
20240719,142900,96596000,551000,551000,551000,551000,1
|
|
20240719,142800,96045000,551000,551000,551000,551000,1
|
|
20240719,142700,95494000,551000,551000,551000,551000,1
|
|
20240719,142600,94943000,551000,551000,551000,551000,1
|
|
20240719,142500,94392000,551000,551000,551000,551000,1
|
|
20240719,142400,93841000,551000,551000,551000,551000,2
|
|
20240719,142300,92739000,551000,551000,551000,551000,2
|
|
20240719,142200,91637000,551000,551000,551000,551000,1
|
|
20240719,142100,91086000,550000,550000,550000,550000,0
|
|
20240719,142000,91086000,550000,551000,551000,550000,4
|
|
20240719,141900,88883000,551000,551000,551000,551000,2
|
|
20240719,141800,87781000,551000,551000,551000,551000,1
|
|
20240719,141700,87230000,550000,550000,550000,550000,0
|
|
20240719,141600,87230000,550000,550000,550000,550000,1
|
|
20240719,141500,86680000,550000,550000,550000,550000,1
|
|
20240719,141400,86130000,550000,550000,550000,550000,2
|
|
20240719,141300,85030000,550000,550000,550000,550000,2
|
|
20240719,141200,83930000,550000,550000,550000,550000,1
|
|
20240719,141100,83380000,550000,550000,550000,550000,1
|
|
20240719,141000,82830000,550000,550000,550000,550000,3
|
|
20240719,140900,81180000,550000,550000,550000,550000,2
|
|
20240719,140800,80080000,550000,550000,550000,550000,1
|
|
20240719,140700,79530000,550000,550000,550000,550000,1
|
|
20240719,140600,78980000,550000,550000,550000,550000,1
|
|
20240719,140500,78430000,550000,550000,550000,550000,1
|
|
20240719,140400,77880000,550000,550000,550000,550000,1
|
|
20240719,140300,77330000,550000,550000,550000,550000,3
|
|
20240719,140200,75680000,550000,550000,550000,550000,1
|
|
20240719,140100,75130000,550000,550000,550000,550000,2
|
|
20240719,140000,74030000,550000,550000,550000,550000,1
|
|
20240719,135900,73480000,550000,550000,550000,550000,1
|
|
20240719,135800,72930000,550000,550000,550000,550000,1
|
|
20240719,135700,72380000,550000,550000,550000,550000,2
|
|
20240719,135600,71280000,550000,550000,550000,550000,1
|
|
20240719,135500,70730000,550000,550000,550000,550000,1
|
|
20240719,135400,70180000,550000,550000,550000,550000,1
|
|
20240719,135300,69630000,550000,550000,550000,550000,1
|
|
20240719,135200,69080000,550000,550000,550000,550000,1
|
|
20240719,135100,68530000,550000,550000,550000,550000,3
|
|
20240719,135000,66880000,550000,550000,550000,550000,1
|
|
20240719,134900,66330000,550000,550000,550000,550000,1
|
|
20240719,134800,65780000,550000,550000,550000,550000,0
|
|
20240719,134700,65780000,550000,550000,550000,550000,0
|
|
20240719,134600,65780000,550000,550000,550000,550000,0
|
|
20240719,134500,65780000,550000,550000,550000,550000,0
|
|
20240719,134400,65780000,550000,550000,550000,550000,0
|
|
20240719,134300,65780000,550000,550000,550000,550000,0
|
|
20240719,134200,65780000,550000,550000,550000,550000,0
|
|
20240719,134100,65780000,550000,550000,550000,550000,0
|
|
20240719,134000,65780000,550000,550000,550000,550000,0
|
|
20240719,133900,65780000,550000,550000,550000,550000,2
|
|
20240719,133800,64680000,549000,549000,549000,549000,2
|
|
20240719,133700,63582000,549000,549000,549000,549000,0
|
|
20240719,133600,63582000,549000,549000,549000,549000,10
|
|
20240719,133500,58092000,548000,548000,548000,548000,0
|
|
20240719,133400,58092000,548000,548000,548000,548000,0
|
|
20240719,133300,58092000,548000,548000,548000,548000,0
|
|
20240719,133200,58092000,548000,548000,548000,548000,0
|
|
20240719,133100,58092000,548000,548000,548000,548000,0
|
|
20240719,133000,58092000,548000,548000,548000,548000,0
|
|
20240719,132900,58092000,548000,548000,548000,548000,0
|
|
20240719,132800,58092000,548000,548000,548000,548000,3
|
|
20240719,132700,56448000,548000,548000,548000,548000,0
|
|
20240719,132600,56448000,548000,548000,548000,548000,0
|
|
20240719,132500,56448000,548000,548000,548000,548000,0
|
|
20240719,132400,56448000,548000,548000,548000,548000,0
|
|
20240719,132300,56448000,548000,548000,548000,548000,0
|
|
20240719,132200,56448000,548000,548000,548000,548000,0
|
|
20240719,132100,56448000,548000,548000,548000,548000,0
|
|
20240719,132000,56448000,548000,548000,548000,548000,0
|
|
20240719,131900,56448000,548000,548000,548000,548000,0
|
|
20240719,131800,56448000,548000,548000,548000,548000,0
|
|
20240719,131700,56448000,548000,548000,548000,548000,0
|
|
20240719,131600,56448000,548000,548000,548000,548000,0
|
|
20240719,131500,56448000,548000,548000,548000,548000,0
|
|
20240719,131400,56448000,548000,548000,548000,548000,0
|
|
20240719,131300,56448000,548000,548000,548000,548000,0
|
|
20240719,131200,56448000,548000,548000,548000,548000,0
|
|
20240719,131100,56448000,548000,548000,548000,548000,0
|
|
20240719,131000,56448000,548000,548000,548000,548000,2
|
|
20240719,130900,55352000,549000,549000,549000,549000,0
|
|
20240719,130800,55352000,549000,549000,549000,549000,0
|
|
20240719,130700,55352000,549000,549000,549000,549000,0
|
|
20240719,130600,55352000,549000,549000,549000,549000,0
|
|
20240719,130500,55352000,549000,549000,549000,549000,0
|
|
20240719,130400,55352000,549000,549000,549000,549000,1
|
|
20240719,130300,54803000,549000,549000,549000,549000,0
|
|
20240719,130200,54803000,549000,549000,549000,549000,0
|
|
20240719,130100,54803000,549000,549000,549000,549000,0
|
|
20240719,130000,54803000,549000,549000,549000,549000,0
|
|
20240719,125900,54803000,549000,549000,549000,549000,1
|
|
20240719,125800,54254000,547000,547000,547000,547000,0
|
|
20240719,125700,54254000,547000,547000,547000,547000,0
|
|
20240719,125600,54254000,547000,547000,547000,547000,0
|
|
20240719,125500,54254000,547000,547000,547000,547000,0
|
|
20240719,125400,54254000,547000,547000,547000,547000,0
|
|
20240719,125300,54254000,547000,547000,547000,547000,0
|
|
20240719,125200,54254000,547000,547000,547000,547000,0
|
|
20240719,125100,54254000,547000,547000,547000,547000,1
|
|
20240719,125000,53707000,548000,548000,548000,548000,0
|
|
20240719,124900,53707000,548000,548000,548000,548000,5
|
|
20240719,124800,50967000,549000,549000,549000,549000,0
|
|
20240719,124700,50967000,549000,549000,549000,549000,0
|
|
20240719,124600,50967000,549000,549000,549000,549000,0
|
|
20240719,124500,50967000,549000,549000,549000,549000,0
|
|
20240719,124400,50967000,549000,549000,549000,549000,0
|
|
20240719,124300,50967000,549000,549000,549000,549000,0
|
|
20240719,124200,50967000,549000,549000,549000,549000,0
|
|
20240719,124100,50967000,549000,549000,549000,549000,0
|
|
20240719,124000,50967000,549000,549000,549000,549000,0
|
|
20240719,123900,50967000,549000,549000,549000,549000,0
|
|
20240719,123800,50967000,549000,549000,549000,549000,0
|
|
20240719,123700,50967000,549000,549000,549000,549000,0
|
|
20240719,123600,50967000,549000,549000,549000,549000,0
|
|
20240719,123500,50967000,549000,549000,549000,549000,0
|
|
20240719,123400,50967000,549000,549000,549000,549000,0
|
|
20240719,123300,50967000,549000,549000,549000,549000,0
|
|
20240719,123200,50967000,549000,549000,549000,549000,0
|
|
20240719,123100,50967000,549000,549000,549000,549000,0
|
|
20240719,123000,50967000,549000,549000,549000,549000,0
|
|
20240719,122900,50967000,549000,549000,549000,549000,0
|
|
20240719,122800,50967000,549000,549000,549000,549000,0
|
|
20240719,122700,50967000,549000,549000,549000,549000,1
|
|
20240719,122600,50418000,549000,549000,549000,549000,0
|
|
20240719,122500,50418000,549000,549000,549000,549000,0
|
|
20240719,122400,50418000,549000,549000,549000,549000,1
|
|
20240719,122300,49869000,548000,548000,548000,548000,0
|
|
20240719,122200,49869000,548000,548000,548000,548000,0
|
|
20240719,122100,49869000,548000,548000,548000,548000,0
|
|
20240719,122000,49869000,548000,548000,548000,548000,0
|
|
20240719,121900,49869000,548000,548000,548000,548000,0
|
|
20240719,121800,49869000,548000,548000,548000,548000,0
|
|
20240719,121700,49869000,548000,548000,548000,548000,7
|
|
20240719,121600,46033000,549000,549000,549000,549000,0
|
|
20240719,121500,46033000,549000,549000,549000,549000,0
|
|
20240719,121400,46033000,549000,549000,549000,549000,0
|
|
20240719,121300,46033000,549000,549000,549000,549000,0
|
|
20240719,121200,46033000,549000,549000,549000,549000,0
|
|
20240719,121100,46033000,549000,549000,549000,549000,0
|
|
20240719,121000,46033000,549000,549000,549000,549000,0
|
|
20240719,120900,46033000,549000,549000,549000,549000,0
|
|
20240719,120800,46033000,549000,549000,549000,549000,0
|
|
20240719,120700,46033000,549000,549000,549000,549000,0
|
|
20240719,120600,46033000,549000,549000,549000,549000,0
|
|
20240719,120500,46033000,549000,549000,549000,549000,0
|
|
20240719,120400,46033000,549000,549000,549000,549000,0
|
|
20240719,120300,46033000,549000,549000,549000,549000,0
|
|
20240719,120200,46033000,549000,549000,549000,549000,0
|
|
20240719,120100,46033000,549000,549000,549000,549000,0
|
|
20240719,120000,46033000,549000,549000,549000,549000,0
|
|
20240719,115900,46033000,549000,549000,549000,549000,0
|
|
20240719,115800,46033000,549000,549000,549000,549000,0
|
|
20240719,115700,46033000,549000,549000,549000,549000,0
|
|
20240719,115600,46033000,549000,549000,549000,549000,0
|
|
20240719,115500,46033000,549000,549000,549000,549000,0
|
|
20240719,115400,46033000,549000,549000,549000,549000,1
|
|
20240719,115300,45484000,549000,549000,549000,549000,0
|
|
20240719,115200,45484000,549000,549000,549000,549000,0
|
|
20240719,115100,45484000,549000,549000,549000,549000,0
|
|
20240719,115000,45484000,549000,549000,549000,549000,0
|
|
20240719,114900,45484000,549000,549000,549000,549000,0
|
|
20240719,114800,45484000,549000,549000,549000,549000,0
|
|
20240719,114700,45484000,549000,549000,549000,549000,5
|
|
20240719,114600,42739000,550000,550000,550000,550000,0
|
|
20240719,114500,42739000,550000,550000,550000,550000,0
|
|
20240719,114400,42739000,550000,550000,550000,550000,0
|
|
20240719,114300,42739000,550000,550000,550000,550000,0
|
|
20240719,114200,42739000,550000,550000,550000,550000,0
|
|
20240719,114100,42739000,550000,550000,550000,550000,0
|
|
20240719,114000,42739000,550000,550000,550000,550000,0
|
|
20240719,113900,42739000,550000,550000,550000,550000,1
|
|
20240719,113800,42189000,550000,550000,550000,550000,2
|
|
20240719,113700,41089000,550000,550000,550000,550000,1
|
|
20240719,113600,40539000,550000,550000,550000,550000,1
|
|
20240719,113500,39989000,548000,548000,548000,548000,0
|
|
20240719,113400,39989000,548000,548000,548000,548000,0
|
|
20240719,113300,39989000,548000,548000,548000,548000,0
|
|
20240719,113200,39989000,548000,548000,548000,548000,0
|
|
20240719,113100,39989000,548000,548000,548000,548000,0
|
|
20240719,113000,39989000,548000,548000,548000,548000,1
|
|
20240719,112900,39441000,548000,548000,548000,548000,0
|
|
20240719,112800,39441000,548000,548000,548000,548000,0
|
|
20240719,112700,39441000,548000,548000,548000,548000,0
|
|
20240719,112600,39441000,548000,548000,548000,548000,1
|
|
20240719,112500,38893000,548000,548000,548000,548000,0
|
|
20240719,112400,38893000,548000,548000,548000,548000,0
|
|
20240719,112300,38893000,548000,548000,548000,548000,0
|
|
20240719,112200,38893000,548000,548000,548000,548000,0
|
|
20240719,112100,38893000,548000,548000,548000,548000,0
|
|
20240719,112000,38893000,548000,548000,548000,548000,1
|
|
20240719,111900,38345000,548000,548000,548000,548000,0
|
|
20240719,111800,38345000,548000,548000,548000,548000,2
|
|
20240719,111700,37249000,548000,548000,548000,548000,0
|
|
20240719,111600,37249000,548000,548000,548000,548000,0
|
|
20240719,111500,37249000,548000,548000,548000,548000,2
|
|
20240719,111400,36153000,548000,548000,548000,548000,0
|
|
20240719,111300,36153000,548000,548000,548000,548000,0
|
|
20240719,111200,36153000,548000,548000,548000,548000,0
|
|
20240719,111100,36153000,548000,548000,548000,548000,0
|
|
20240719,111000,36153000,548000,548000,548000,548000,0
|
|
20240719,110900,36153000,548000,548000,548000,548000,0
|
|
20240719,110800,36153000,548000,547000,548000,547000,5
|
|
20240719,110700,33417000,547000,547000,547000,547000,0
|
|
20240719,110600,33417000,547000,547000,547000,547000,0
|
|
20240719,110500,33417000,547000,547000,547000,547000,4
|
|
20240719,110400,31229000,549000,549000,549000,549000,0
|
|
20240719,110300,31229000,549000,549000,549000,549000,0
|
|
20240719,110200,31229000,549000,549000,549000,549000,0
|
|
20240719,110100,31229000,549000,549000,549000,549000,0
|
|
20240719,110000,31229000,549000,549000,549000,549000,0
|
|
20240719,105900,31229000,549000,549000,549000,549000,0
|
|
20240719,105800,31229000,549000,549000,549000,549000,0
|
|
20240719,105700,31229000,549000,549000,549000,549000,0
|
|
20240719,105600,31229000,549000,549000,549000,549000,0
|
|
20240719,105500,31229000,549000,549000,549000,549000,0
|
|
20240719,105400,31229000,549000,549000,549000,549000,0
|
|
20240719,105300,31229000,549000,549000,549000,549000,0
|
|
20240719,105200,31229000,549000,549000,549000,549000,0
|
|
20240719,105100,31229000,549000,549000,549000,549000,1
|
|
20240719,105000,30680000,550000,550000,550000,550000,0
|
|
20240719,104900,30680000,550000,550000,550000,550000,0
|
|
20240719,104800,30680000,550000,550000,550000,550000,0
|
|
20240719,104700,30680000,550000,550000,550000,550000,0
|
|
20240719,104600,30680000,550000,550000,550000,550000,0
|
|
20240719,104500,30680000,550000,550000,550000,550000,0
|
|
20240719,104400,30680000,550000,550000,550000,550000,0
|
|
20240719,104300,30680000,550000,550000,550000,550000,0
|
|
20240719,104200,30680000,550000,550000,550000,550000,0
|
|
20240719,104100,30680000,550000,550000,550000,550000,0
|
|
20240719,104000,30680000,550000,550000,550000,550000,0
|
|
20240719,103900,30680000,550000,550000,550000,550000,0
|
|
20240719,103800,30680000,550000,550000,550000,550000,0
|
|
20240719,103700,30680000,550000,550000,550000,550000,0
|
|
20240719,103600,30680000,550000,550000,550000,550000,0
|
|
20240719,103500,30680000,550000,550000,550000,550000,0
|
|
20240719,103400,30680000,550000,550000,550000,550000,0
|
|
20240719,103300,30680000,550000,550000,550000,550000,0
|
|
20240719,103200,30680000,550000,550000,550000,550000,1
|
|
20240719,103100,30130000,549000,549000,549000,549000,3
|
|
20240719,103000,28483000,549000,549000,549000,549000,0
|
|
20240719,102900,28483000,549000,549000,549000,549000,0
|
|
20240719,102800,28483000,549000,549000,549000,549000,0
|
|
20240719,102700,28483000,549000,549000,549000,549000,0
|
|
20240719,102600,28483000,549000,549000,549000,549000,0
|
|
20240719,102500,28483000,549000,549000,549000,549000,0
|
|
20240719,102400,28483000,549000,549000,549000,549000,0
|
|
20240719,102300,28483000,549000,549000,549000,549000,0
|
|
20240719,102200,28483000,549000,549000,549000,549000,1
|
|
20240719,102100,27934000,547000,547000,547000,547000,0
|
|
20240719,102000,27934000,547000,547000,547000,547000,0
|
|
20240719,101900,27934000,547000,547000,547000,547000,0
|
|
20240719,101800,27934000,547000,547000,547000,547000,1
|
|
20240719,101700,27387000,549000,549000,549000,549000,1
|
|
20240719,101600,26838000,549000,549000,549000,549000,2
|
|
20240719,101500,25740000,547000,547000,547000,547000,2
|
|
20240719,101400,24646000,547000,547000,547000,547000,0
|
|
20240719,101300,24646000,547000,547000,547000,547000,0
|
|
20240719,101200,24646000,547000,548000,548000,547000,4
|
|
20240719,101100,22457000,550000,550000,550000,550000,0
|
|
20240719,101000,22457000,550000,550000,550000,550000,0
|
|
20240719,100900,22457000,550000,550000,550000,550000,0
|
|
20240719,100800,22457000,550000,550000,550000,550000,0
|
|
20240719,100700,22457000,550000,550000,550000,550000,0
|
|
20240719,100600,22457000,550000,550000,550000,550000,0
|
|
20240719,100500,22457000,550000,550000,550000,550000,0
|
|
20240719,100400,22457000,550000,550000,550000,550000,0
|
|
20240719,100300,22457000,550000,550000,550000,550000,0
|
|
20240719,100200,22457000,550000,550000,550000,550000,0
|
|
20240719,100100,22457000,550000,550000,550000,550000,0
|
|
20240719,100000,22457000,550000,550000,550000,550000,1
|
|
20240719,095900,21907000,550000,550000,550000,550000,0
|
|
20240719,095800,21907000,550000,550000,550000,550000,0
|
|
20240719,095700,21907000,550000,550000,550000,550000,0
|
|
20240719,095600,21907000,550000,550000,550000,550000,0
|
|
20240719,095500,21907000,550000,550000,550000,550000,0
|
|
20240719,095400,21907000,550000,550000,550000,550000,0
|
|
20240719,095300,21907000,550000,550000,550000,550000,0
|
|
20240719,095200,21907000,550000,550000,550000,550000,0
|
|
20240719,095100,21907000,550000,548000,550000,548000,8
|
|
20240719,095000,17516000,548000,548000,548000,548000,0
|
|
20240719,094900,17516000,548000,548000,548000,548000,0
|
|
20240719,094800,17516000,548000,548000,548000,548000,0
|
|
20240719,094700,17516000,548000,548000,548000,548000,0
|
|
20240719,094600,17516000,548000,548000,548000,548000,0
|
|
20240719,094500,17516000,548000,548000,548000,548000,0
|
|
20240719,094400,17516000,548000,548000,548000,548000,6
|
|
20240719,094300,14228000,548000,548000,548000,548000,0
|
|
20240719,094200,14228000,548000,548000,548000,548000,0
|
|
20240719,094100,14228000,548000,548000,548000,548000,0
|
|
20240719,094000,14228000,548000,548000,548000,548000,0
|
|
20240719,093900,14228000,548000,548000,548000,548000,0
|
|
20240719,093800,14228000,548000,548000,548000,548000,0
|
|
20240719,093700,14228000,548000,548000,548000,548000,0
|
|
20240719,093600,14228000,548000,548000,548000,548000,0
|
|
20240719,093500,14228000,548000,548000,548000,548000,1
|
|
20240719,093400,13680000,549000,549000,549000,549000,0
|
|
20240719,093300,13680000,549000,549000,549000,549000,0
|
|
20240719,093200,13680000,549000,549000,549000,549000,0
|
|
20240719,093100,13680000,549000,549000,549000,549000,0
|
|
20240719,093000,13680000,549000,549000,549000,549000,0
|
|
20240719,092900,13680000,549000,549000,549000,549000,0
|
|
20240719,092800,13680000,549000,549000,549000,549000,0
|
|
20240719,092700,13680000,549000,549000,549000,549000,0
|
|
20240719,092600,13680000,549000,549000,549000,549000,0
|
|
20240719,092500,13680000,549000,549000,549000,549000,0
|
|
20240719,092400,13680000,549000,549000,549000,549000,0
|
|
20240719,092300,13680000,549000,549000,549000,549000,0
|
|
20240719,092200,13680000,549000,549000,549000,549000,0
|
|
20240719,092100,13680000,549000,549000,549000,549000,0
|
|
20240719,092000,13680000,549000,549000,549000,549000,1
|
|
20240719,091900,13131000,547000,547000,547000,547000,0
|
|
20240719,091800,13131000,547000,547000,547000,547000,2
|
|
20240719,091700,12037000,549000,549000,549000,549000,0
|
|
20240719,091600,12037000,549000,549000,549000,549000,0
|
|
20240719,091500,12037000,549000,549000,549000,549000,0
|
|
20240719,091400,12037000,549000,549000,549000,549000,0
|
|
20240719,091300,12037000,549000,549000,549000,549000,0
|
|
20240719,091200,12037000,549000,547000,549000,547000,17
|
|
20240719,091100,2736000,546000,546000,546000,546000,0
|
|
20240719,091000,2736000,546000,546000,546000,546000,1
|
|
20240719,090900,2190000,546000,546000,546000,546000,0
|
|
20240719,090800,2190000,546000,546000,546000,546000,0
|
|
20240719,090700,2190000,546000,546000,546000,546000,0
|
|
20240719,090600,2190000,546000,546000,546000,546000,1
|
|
20240719,090500,1644000,546000,546000,546000,546000,2
|
|
20240719,090400,552000,552000,552000,552000,552000,0
|
|
20240719,090300,552000,552000,552000,552000,552000,0
|
|
20240719,090200,552000,552000,552000,552000,552000,0
|
|
20240719,090100,552000,552000,552000,552000,552000,0
|
|
20240719,090000,552000,552000,552000,552000,552000,1
|