584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184100,538558000,548000,548000,548000,548000,4
|
|
20240722,184000,538558000,548000,548000,548000,548000,0
|
|
20240722,183900,538558000,548000,548000,548000,548000,0
|
|
20240722,183800,538558000,548000,548000,548000,548000,0
|
|
20240722,183700,538558000,548000,548000,548000,548000,0
|
|
20240722,183600,538558000,548000,548000,548000,548000,0
|
|
20240722,183500,538558000,548000,548000,548000,548000,0
|
|
20240722,183400,538558000,548000,548000,548000,548000,0
|
|
20240722,183300,538558000,548000,548000,548000,548000,0
|
|
20240722,183200,538558000,548000,548000,548000,548000,0
|
|
20240722,183100,538558000,548000,548000,548000,548000,0
|
|
20240722,183000,538558000,548000,548000,548000,548000,0
|
|
20240722,182900,538558000,548000,548000,548000,548000,0
|
|
20240722,182800,538558000,548000,548000,548000,548000,0
|
|
20240722,182700,538558000,548000,548000,548000,548000,0
|
|
20240722,182600,538558000,548000,548000,548000,548000,0
|
|
20240722,182500,538558000,548000,548000,548000,548000,0
|
|
20240722,182400,538558000,548000,548000,548000,548000,0
|
|
20240722,182300,538558000,548000,548000,548000,548000,0
|
|
20240722,182200,538558000,548000,548000,548000,548000,0
|
|
20240722,182100,538558000,548000,548000,548000,548000,0
|
|
20240722,182000,538558000,548000,548000,548000,548000,0
|
|
20240722,181900,538558000,548000,548000,548000,548000,0
|
|
20240722,181800,538558000,548000,548000,548000,548000,0
|
|
20240722,181700,538558000,548000,548000,548000,548000,0
|
|
20240722,181600,538558000,548000,548000,548000,548000,0
|
|
20240722,181500,538558000,548000,548000,548000,548000,0
|
|
20240722,181400,538558000,548000,548000,548000,548000,0
|
|
20240722,181300,538558000,548000,548000,548000,548000,0
|
|
20240722,181200,538558000,548000,548000,548000,548000,0
|
|
20240722,181100,538558000,548000,548000,548000,548000,4
|
|
20240722,181000,538558000,548000,548000,548000,548000,0
|
|
20240722,180900,538558000,548000,548000,548000,548000,0
|
|
20240722,180800,538558000,548000,548000,548000,548000,0
|
|
20240722,180700,538558000,548000,548000,548000,548000,0
|
|
20240722,180600,538558000,548000,548000,548000,548000,0
|
|
20240722,180500,538558000,548000,548000,548000,548000,0
|
|
20240722,180400,538558000,548000,548000,548000,548000,0
|
|
20240722,180300,538558000,548000,548000,548000,548000,0
|
|
20240722,180200,538558000,548000,548000,548000,548000,0
|
|
20240722,180100,538558000,548000,548000,548000,548000,0
|
|
20240722,180000,538558000,548000,548000,548000,548000,0
|
|
20240722,175900,538558000,548000,548000,548000,548000,0
|
|
20240722,175800,538558000,548000,548000,548000,548000,0
|
|
20240722,175700,538558000,548000,548000,548000,548000,0
|
|
20240722,175600,538558000,548000,548000,548000,548000,0
|
|
20240722,175500,538558000,548000,548000,548000,548000,0
|
|
20240722,175400,538558000,548000,548000,548000,548000,0
|
|
20240722,175300,538558000,548000,548000,548000,548000,0
|
|
20240722,175200,538558000,548000,548000,548000,548000,0
|
|
20240722,175100,538558000,548000,548000,548000,548000,0
|
|
20240722,175000,538558000,548000,548000,548000,548000,0
|
|
20240722,174900,538558000,548000,548000,548000,548000,0
|
|
20240722,174800,538558000,548000,548000,548000,548000,0
|
|
20240722,174700,538558000,548000,548000,548000,548000,0
|
|
20240722,174600,538558000,548000,548000,548000,548000,0
|
|
20240722,174500,538558000,548000,548000,548000,548000,0
|
|
20240722,174400,538558000,548000,548000,548000,548000,0
|
|
20240722,174300,538558000,548000,548000,548000,548000,0
|
|
20240722,174200,538558000,548000,548000,548000,548000,0
|
|
20240722,174100,538558000,548000,548000,548000,548000,4
|
|
20240722,174000,538558000,548000,548000,548000,548000,0
|
|
20240722,173900,538558000,548000,548000,548000,548000,0
|
|
20240722,173800,538558000,548000,548000,548000,548000,0
|
|
20240722,173700,538558000,548000,548000,548000,548000,0
|
|
20240722,173600,538558000,548000,548000,548000,548000,0
|
|
20240722,173500,538558000,548000,548000,548000,548000,0
|
|
20240722,173400,538558000,548000,548000,548000,548000,0
|
|
20240722,173300,538558000,548000,548000,548000,548000,0
|
|
20240722,173200,538558000,548000,548000,548000,548000,0
|
|
20240722,173100,538558000,548000,548000,548000,548000,0
|
|
20240722,173000,538558000,548000,548000,548000,548000,0
|
|
20240722,172900,538558000,548000,548000,548000,548000,0
|
|
20240722,172800,538558000,548000,548000,548000,548000,0
|
|
20240722,172700,538558000,548000,548000,548000,548000,0
|
|
20240722,172600,538558000,548000,548000,548000,548000,0
|
|
20240722,172500,538558000,548000,548000,548000,548000,0
|
|
20240722,172400,538558000,548000,548000,548000,548000,0
|
|
20240722,172300,538558000,548000,548000,548000,548000,0
|
|
20240722,172200,538558000,548000,548000,548000,548000,0
|
|
20240722,172100,538558000,548000,548000,548000,548000,0
|
|
20240722,172000,538558000,548000,548000,548000,548000,0
|
|
20240722,171900,538558000,548000,548000,548000,548000,0
|
|
20240722,171800,538558000,548000,548000,548000,548000,0
|
|
20240722,171700,538558000,548000,548000,548000,548000,0
|
|
20240722,171600,538558000,548000,548000,548000,548000,0
|
|
20240722,171500,538558000,548000,548000,548000,548000,0
|
|
20240722,171400,538558000,548000,548000,548000,548000,0
|
|
20240722,171300,538558000,548000,548000,548000,548000,0
|
|
20240722,171200,538558000,548000,548000,548000,548000,0
|
|
20240722,171100,538558000,548000,548000,548000,548000,4
|
|
20240722,171000,538558000,548000,548000,548000,548000,0
|
|
20240722,170900,538558000,548000,548000,548000,548000,0
|
|
20240722,170800,538558000,548000,548000,548000,548000,0
|
|
20240722,170700,538558000,548000,548000,548000,548000,0
|
|
20240722,170600,538558000,548000,548000,548000,548000,0
|
|
20240722,170500,538558000,548000,548000,548000,548000,0
|
|
20240722,170400,538558000,548000,548000,548000,548000,0
|
|
20240722,170300,538558000,548000,548000,548000,548000,0
|
|
20240722,170200,538558000,548000,548000,548000,548000,0
|
|
20240722,170100,538558000,548000,548000,548000,548000,0
|
|
20240722,170000,538558000,548000,548000,548000,548000,0
|
|
20240722,165900,538558000,548000,548000,548000,548000,0
|
|
20240722,165800,538558000,548000,548000,548000,548000,0
|
|
20240722,165700,538558000,548000,548000,548000,548000,0
|
|
20240722,165600,538558000,548000,548000,548000,548000,0
|
|
20240722,165500,538558000,548000,548000,548000,548000,0
|
|
20240722,165400,538558000,548000,548000,548000,548000,0
|
|
20240722,165300,538558000,548000,548000,548000,548000,0
|
|
20240722,165200,538558000,548000,548000,548000,548000,0
|
|
20240722,165100,538558000,548000,548000,548000,548000,0
|
|
20240722,165000,538558000,548000,548000,548000,548000,0
|
|
20240722,164900,538558000,548000,548000,548000,548000,0
|
|
20240722,164800,538558000,548000,548000,548000,548000,0
|
|
20240722,164700,538558000,548000,548000,548000,548000,0
|
|
20240722,164600,538558000,548000,548000,548000,548000,0
|
|
20240722,164500,538558000,548000,548000,548000,548000,0
|
|
20240722,164400,538558000,548000,548000,548000,548000,0
|
|
20240722,164300,538558000,548000,548000,548000,548000,0
|
|
20240722,164200,538558000,548000,548000,548000,548000,0
|
|
20240722,164100,538558000,548000,548000,548000,548000,4
|
|
20240722,164000,538558000,548000,548000,548000,548000,0
|
|
20240722,163900,538558000,548000,548000,548000,548000,0
|
|
20240722,163800,538558000,548000,548000,548000,548000,0
|
|
20240722,163700,538558000,548000,548000,548000,548000,0
|
|
20240722,163600,538558000,548000,548000,548000,548000,0
|
|
20240722,163500,538558000,548000,548000,548000,548000,0
|
|
20240722,163400,538558000,548000,548000,548000,548000,0
|
|
20240722,163300,538558000,548000,548000,548000,548000,0
|
|
20240722,163200,538558000,548000,548000,548000,548000,0
|
|
20240722,163100,538558000,548000,548000,548000,548000,0
|
|
20240722,163000,538558000,548000,548000,548000,548000,0
|
|
20240722,162900,538558000,548000,548000,548000,548000,0
|
|
20240722,162800,538558000,548000,548000,548000,548000,0
|
|
20240722,162700,538558000,548000,548000,548000,548000,0
|
|
20240722,162600,538558000,548000,548000,548000,548000,0
|
|
20240722,162500,538558000,548000,548000,548000,548000,0
|
|
20240722,162400,538558000,548000,548000,548000,548000,0
|
|
20240722,162300,538558000,548000,548000,548000,548000,0
|
|
20240722,162200,538558000,548000,548000,548000,548000,0
|
|
20240722,162100,538558000,548000,548000,548000,548000,0
|
|
20240722,162000,538558000,548000,548000,548000,548000,0
|
|
20240722,161900,538558000,548000,548000,548000,548000,0
|
|
20240722,161800,538558000,548000,548000,548000,548000,0
|
|
20240722,161700,538558000,548000,548000,548000,548000,0
|
|
20240722,161600,538558000,548000,548000,548000,548000,0
|
|
20240722,161500,538558000,548000,548000,548000,548000,0
|
|
20240722,161400,538558000,548000,548000,548000,548000,0
|
|
20240722,161300,538558000,548000,548000,548000,548000,0
|
|
20240722,161200,538558000,548000,548000,548000,548000,0
|
|
20240722,161100,538558000,548000,548000,548000,548000,4
|
|
20240722,161000,538558000,548000,548000,548000,548000,0
|
|
20240722,160900,538558000,548000,548000,548000,548000,0
|
|
20240722,160800,538558000,548000,548000,548000,548000,0
|
|
20240722,160700,538558000,548000,548000,548000,548000,0
|
|
20240722,160600,538558000,548000,548000,548000,548000,0
|
|
20240722,160500,538558000,548000,548000,548000,548000,0
|
|
20240722,160400,538558000,548000,548000,548000,548000,0
|
|
20240722,160300,538558000,548000,548000,548000,548000,0
|
|
20240722,160200,538558000,548000,548000,548000,548000,0
|
|
20240722,160100,538558000,548000,548000,548000,548000,0
|
|
20240722,160000,538558000,548000,548000,548000,548000,0
|
|
20240722,155900,538558000,548000,548000,548000,548000,0
|
|
20240722,155800,538558000,548000,548000,548000,548000,0
|
|
20240722,155700,538558000,548000,548000,548000,548000,0
|
|
20240722,155600,538558000,548000,548000,548000,548000,0
|
|
20240722,155500,538558000,548000,548000,548000,548000,0
|
|
20240722,155400,538558000,548000,548000,548000,548000,0
|
|
20240722,155300,538558000,548000,548000,548000,548000,0
|
|
20240722,155200,538558000,548000,548000,548000,548000,0
|
|
20240722,155100,538558000,548000,548000,548000,548000,0
|
|
20240722,155000,538558000,548000,548000,548000,548000,0
|
|
20240722,154900,538558000,548000,548000,548000,548000,0
|
|
20240722,154800,538558000,548000,548000,548000,548000,0
|
|
20240722,154700,538558000,548000,548000,548000,548000,0
|
|
20240722,154600,538558000,548000,548000,548000,548000,0
|
|
20240722,154500,538558000,548000,548000,548000,548000,0
|
|
20240722,154400,538558000,548000,548000,548000,548000,0
|
|
20240722,154300,538558000,548000,548000,548000,548000,0
|
|
20240722,154200,538558000,548000,548000,548000,548000,0
|
|
20240722,154100,538558000,548000,548000,548000,548000,4
|
|
20240722,154000,538558000,548000,548000,548000,548000,0
|
|
20240722,153900,538558000,548000,548000,548000,548000,0
|
|
20240722,153800,538558000,548000,548000,548000,548000,0
|
|
20240722,153700,538558000,548000,548000,548000,548000,0
|
|
20240722,153600,538558000,548000,548000,548000,548000,0
|
|
20240722,153500,538558000,548000,548000,548000,548000,0
|
|
20240722,153400,538558000,548000,548000,548000,548000,0
|
|
20240722,153300,538558000,548000,548000,548000,548000,0
|
|
20240722,153200,538558000,548000,548000,548000,548000,0
|
|
20240722,153100,538558000,548000,548000,548000,548000,0
|
|
20240722,153000,538558000,548000,548000,548000,548000,4
|
|
20240722,152900,536366000,549000,549000,549000,549000,0
|
|
20240722,152800,536366000,549000,549000,549000,549000,0
|
|
20240722,152700,536366000,549000,549000,549000,549000,0
|
|
20240722,152600,536366000,549000,549000,549000,549000,0
|
|
20240722,152500,536366000,549000,549000,549000,549000,0
|
|
20240722,152400,536366000,549000,549000,549000,549000,0
|
|
20240722,152300,536366000,549000,549000,549000,549000,0
|
|
20240722,152200,536366000,549000,549000,549000,549000,0
|
|
20240722,152100,536366000,549000,549000,549000,549000,0
|
|
20240722,152000,536366000,549000,549000,549000,549000,0
|
|
20240722,151900,536366000,549000,545000,549000,545000,2
|
|
20240722,151800,535272000,548000,548000,548000,548000,1
|
|
20240722,151700,534724000,547000,547000,547000,547000,0
|
|
20240722,151600,534724000,547000,547000,547000,547000,0
|
|
20240722,151500,534724000,547000,547000,547000,547000,0
|
|
20240722,151400,534724000,547000,547000,547000,547000,0
|
|
20240722,151300,534724000,547000,547000,547000,547000,0
|
|
20240722,151200,534724000,547000,547000,547000,547000,0
|
|
20240722,151100,534724000,547000,547000,547000,547000,0
|
|
20240722,151000,534724000,547000,547000,549000,547000,16
|
|
20240722,150900,525970000,549000,549000,549000,549000,0
|
|
20240722,150800,525970000,549000,549000,549000,549000,0
|
|
20240722,150700,525970000,549000,549000,549000,549000,1
|
|
20240722,150600,525421000,549000,549000,549000,549000,1
|
|
20240722,150500,524872000,549000,549000,549000,549000,1
|
|
20240722,150400,524323000,549000,549000,549000,549000,0
|
|
20240722,150300,524323000,549000,549000,549000,549000,0
|
|
20240722,150200,524323000,549000,549000,549000,549000,2
|
|
20240722,150100,523225000,549000,549000,549000,549000,0
|
|
20240722,150000,523225000,549000,549000,549000,549000,0
|
|
20240722,145900,523225000,549000,549000,549000,549000,0
|
|
20240722,145800,523225000,549000,548000,549000,548000,3
|
|
20240722,145700,521579000,548000,548000,548000,548000,0
|
|
20240722,145600,521579000,548000,548000,548000,548000,0
|
|
20240722,145500,521579000,548000,548000,548000,548000,1
|
|
20240722,145400,521031000,548000,548000,548000,548000,0
|
|
20240722,145300,521031000,548000,548000,548000,548000,1
|
|
20240722,145200,520483000,547000,547000,547000,547000,0
|
|
20240722,145100,520483000,547000,547000,547000,547000,0
|
|
20240722,145000,520483000,547000,547000,547000,547000,0
|
|
20240722,144900,520483000,547000,547000,547000,547000,2
|
|
20240722,144800,519389000,547000,547000,547000,547000,0
|
|
20240722,144700,519389000,547000,547000,547000,547000,1
|
|
20240722,144600,518842000,548000,548000,548000,548000,2
|
|
20240722,144500,517746000,548000,548000,548000,548000,2
|
|
20240722,144400,516650000,548000,548000,548000,548000,1
|
|
20240722,144300,516102000,548000,548000,548000,548000,1
|
|
20240722,144200,515554000,549000,549000,549000,549000,1
|
|
20240722,144100,515005000,549000,549000,549000,549000,0
|
|
20240722,144000,515005000,549000,549000,549000,549000,0
|
|
20240722,143900,515005000,549000,549000,549000,549000,0
|
|
20240722,143800,515005000,549000,549000,549000,549000,1
|
|
20240722,143700,514456000,549000,549000,549000,549000,2
|
|
20240722,143600,513358000,549000,549000,549000,549000,0
|
|
20240722,143500,513358000,549000,549000,549000,549000,0
|
|
20240722,143400,513358000,549000,547000,549000,547000,4
|
|
20240722,143300,511168000,547000,549000,549000,547000,2
|
|
20240722,143200,510072000,549000,549000,549000,549000,1
|
|
20240722,143100,509523000,549000,549000,549000,549000,1
|
|
20240722,143000,508974000,549000,549000,549000,549000,0
|
|
20240722,142900,508974000,549000,549000,549000,549000,0
|
|
20240722,142800,508974000,549000,549000,549000,549000,1
|
|
20240722,142700,508425000,549000,549000,549000,549000,1
|
|
20240722,142600,507876000,549000,547000,549000,547000,2
|
|
20240722,142500,506780000,547000,547000,547000,547000,0
|
|
20240722,142400,506780000,547000,547000,547000,547000,0
|
|
20240722,142300,506780000,547000,547000,547000,547000,1
|
|
20240722,142200,506233000,547000,547000,547000,547000,0
|
|
20240722,142100,506233000,547000,547000,547000,547000,0
|
|
20240722,142000,506233000,547000,547000,547000,547000,0
|
|
20240722,141900,506233000,547000,547000,547000,547000,0
|
|
20240722,141800,506233000,547000,547000,547000,547000,2
|
|
20240722,141700,505139000,547000,547000,547000,547000,1
|
|
20240722,141600,504592000,546000,546000,546000,546000,0
|
|
20240722,141500,504592000,546000,546000,546000,546000,0
|
|
20240722,141400,504592000,546000,546000,546000,546000,0
|
|
20240722,141300,504592000,546000,546000,546000,546000,0
|
|
20240722,141200,504592000,546000,546000,546000,546000,0
|
|
20240722,141100,504592000,546000,546000,546000,546000,0
|
|
20240722,141000,504592000,546000,546000,546000,546000,0
|
|
20240722,140900,504592000,546000,546000,546000,546000,0
|
|
20240722,140800,504592000,546000,546000,546000,546000,5
|
|
20240722,140700,501862000,546000,546000,546000,546000,0
|
|
20240722,140600,501862000,546000,546000,546000,546000,16
|
|
20240722,140500,493126000,546000,546000,546000,546000,0
|
|
20240722,140400,493126000,546000,546000,546000,546000,0
|
|
20240722,140300,493126000,546000,546000,546000,546000,0
|
|
20240722,140200,493126000,546000,546000,546000,546000,1
|
|
20240722,140100,492580000,546000,546000,546000,546000,0
|
|
20240722,140000,492580000,546000,546000,546000,546000,1
|
|
20240722,135900,492034000,546000,546000,546000,546000,0
|
|
20240722,135800,492034000,546000,546000,546000,546000,0
|
|
20240722,135700,492034000,546000,546000,546000,546000,1
|
|
20240722,135600,491488000,546000,546000,546000,546000,1
|
|
20240722,135500,490942000,546000,546000,546000,546000,1
|
|
20240722,135400,490396000,546000,546000,546000,546000,0
|
|
20240722,135300,490396000,546000,546000,546000,546000,2
|
|
20240722,135200,489304000,546000,546000,546000,546000,1
|
|
20240722,135100,488758000,546000,546000,546000,546000,0
|
|
20240722,135000,488758000,546000,546000,546000,546000,1
|
|
20240722,134900,488212000,546000,546000,546000,546000,3
|
|
20240722,134800,486574000,545000,545000,545000,545000,0
|
|
20240722,134700,486574000,545000,545000,545000,545000,0
|
|
20240722,134600,486574000,545000,546000,546000,545000,3
|
|
20240722,134500,484937000,546000,546000,546000,546000,1
|
|
20240722,134400,484391000,546000,546000,546000,546000,4
|
|
20240722,134300,482207000,546000,546000,546000,546000,1
|
|
20240722,134200,481661000,546000,546000,546000,546000,0
|
|
20240722,134100,481661000,546000,546000,546000,546000,0
|
|
20240722,134000,481661000,546000,546000,546000,546000,0
|
|
20240722,133900,481661000,546000,546000,546000,546000,0
|
|
20240722,133800,481661000,546000,546000,546000,546000,0
|
|
20240722,133700,481661000,546000,546000,546000,546000,0
|
|
20240722,133600,481661000,546000,546000,546000,546000,0
|
|
20240722,133500,481661000,546000,546000,546000,546000,0
|
|
20240722,133400,481661000,546000,546000,546000,546000,0
|
|
20240722,133300,481661000,546000,546000,546000,546000,0
|
|
20240722,133200,481661000,546000,546000,546000,546000,0
|
|
20240722,133100,481661000,546000,546000,546000,546000,0
|
|
20240722,133000,481661000,546000,546000,546000,546000,0
|
|
20240722,132900,481661000,546000,546000,546000,546000,0
|
|
20240722,132800,481661000,546000,546000,546000,546000,0
|
|
20240722,132700,481661000,546000,546000,546000,546000,0
|
|
20240722,132600,481661000,546000,546000,546000,546000,0
|
|
20240722,132500,481661000,546000,546000,546000,546000,0
|
|
20240722,132400,481661000,546000,546000,546000,546000,0
|
|
20240722,132300,481661000,546000,546000,546000,546000,0
|
|
20240722,132200,481661000,546000,546000,546000,546000,0
|
|
20240722,132100,481661000,546000,546000,546000,546000,0
|
|
20240722,132000,481661000,546000,546000,546000,546000,0
|
|
20240722,131900,481661000,546000,546000,546000,546000,0
|
|
20240722,131800,481661000,546000,546000,546000,546000,0
|
|
20240722,131700,481661000,546000,546000,546000,546000,0
|
|
20240722,131600,481661000,546000,546000,546000,546000,0
|
|
20240722,131500,481661000,546000,546000,546000,546000,0
|
|
20240722,131400,481661000,546000,546000,546000,546000,0
|
|
20240722,131300,481661000,546000,546000,546000,546000,0
|
|
20240722,131200,481661000,546000,546000,546000,546000,0
|
|
20240722,131100,481661000,546000,546000,546000,546000,0
|
|
20240722,131000,481661000,546000,546000,546000,546000,0
|
|
20240722,130900,481661000,546000,546000,546000,546000,0
|
|
20240722,130800,481661000,546000,546000,546000,546000,3
|
|
20240722,130700,480023000,546000,546000,546000,546000,20
|
|
20240722,130600,469103000,548000,548000,548000,548000,0
|
|
20240722,130500,469103000,548000,548000,548000,548000,0
|
|
20240722,130400,469103000,548000,548000,548000,548000,0
|
|
20240722,130300,469103000,548000,548000,548000,548000,0
|
|
20240722,130200,469103000,548000,548000,548000,548000,0
|
|
20240722,130100,469103000,548000,548000,548000,548000,0
|
|
20240722,130000,469103000,548000,548000,548000,548000,0
|
|
20240722,125900,469103000,548000,548000,548000,548000,0
|
|
20240722,125800,469103000,548000,548000,548000,548000,0
|
|
20240722,125700,469103000,548000,548000,548000,548000,0
|
|
20240722,125600,469103000,548000,548000,548000,548000,1
|
|
20240722,125500,468555000,548000,548000,548000,548000,0
|
|
20240722,125400,468555000,548000,548000,548000,548000,1
|
|
20240722,125300,468007000,546000,546000,546000,546000,0
|
|
20240722,125200,468007000,546000,546000,546000,546000,0
|
|
20240722,125100,468007000,546000,546000,546000,546000,0
|
|
20240722,125000,468007000,546000,546000,546000,546000,0
|
|
20240722,124900,468007000,546000,546000,546000,546000,0
|
|
20240722,124800,468007000,546000,546000,546000,546000,0
|
|
20240722,124700,468007000,546000,546000,546000,546000,0
|
|
20240722,124600,468007000,546000,546000,546000,546000,15
|
|
20240722,124500,459817000,549000,549000,549000,549000,0
|
|
20240722,124400,459817000,549000,549000,549000,549000,0
|
|
20240722,124300,459817000,549000,549000,549000,549000,0
|
|
20240722,124200,459817000,549000,549000,549000,549000,0
|
|
20240722,124100,459817000,549000,549000,549000,549000,0
|
|
20240722,124000,459817000,549000,549000,549000,549000,0
|
|
20240722,123900,459817000,549000,549000,549000,549000,0
|
|
20240722,123800,459817000,549000,549000,549000,549000,0
|
|
20240722,123700,459817000,549000,549000,549000,549000,0
|
|
20240722,123600,459817000,549000,549000,549000,549000,0
|
|
20240722,123500,459817000,549000,549000,549000,549000,0
|
|
20240722,123400,459817000,549000,549000,549000,549000,0
|
|
20240722,123300,459817000,549000,549000,549000,549000,0
|
|
20240722,123200,459817000,549000,549000,549000,549000,0
|
|
20240722,123100,459817000,549000,549000,549000,549000,0
|
|
20240722,123000,459817000,549000,549000,549000,549000,0
|
|
20240722,122900,459817000,549000,549000,549000,549000,0
|
|
20240722,122800,459817000,549000,549000,549000,549000,0
|
|
20240722,122700,459817000,549000,549000,549000,549000,0
|
|
20240722,122600,459817000,549000,549000,549000,549000,0
|
|
20240722,122500,459817000,549000,549000,549000,549000,0
|
|
20240722,122400,459817000,549000,549000,549000,549000,0
|
|
20240722,122300,459817000,549000,549000,549000,549000,0
|
|
20240722,122200,459817000,549000,549000,549000,549000,0
|
|
20240722,122100,459817000,549000,549000,549000,549000,0
|
|
20240722,122000,459817000,549000,549000,549000,549000,0
|
|
20240722,121900,459817000,549000,549000,549000,549000,0
|
|
20240722,121800,459817000,549000,549000,549000,549000,0
|
|
20240722,121700,459817000,549000,549000,549000,549000,0
|
|
20240722,121600,459817000,549000,549000,549000,549000,0
|
|
20240722,121500,459817000,549000,549000,549000,549000,0
|
|
20240722,121400,459817000,549000,549000,549000,549000,0
|
|
20240722,121300,459817000,549000,549000,549000,549000,0
|
|
20240722,121200,459817000,549000,549000,549000,549000,0
|
|
20240722,121100,459817000,549000,549000,549000,549000,0
|
|
20240722,121000,459817000,549000,549000,549000,549000,0
|
|
20240722,120900,459817000,549000,549000,549000,549000,0
|
|
20240722,120800,459817000,549000,549000,549000,549000,0
|
|
20240722,120700,459817000,549000,549000,549000,549000,0
|
|
20240722,120600,459817000,549000,549000,549000,549000,0
|
|
20240722,120500,459817000,549000,549000,549000,549000,4
|
|
20240722,120400,457621000,549000,549000,549000,549000,0
|
|
20240722,120300,457621000,549000,549000,549000,549000,1
|
|
20240722,120200,457072000,546000,549000,549000,546000,22
|
|
20240722,120100,445033000,549000,549000,549000,549000,7
|
|
20240722,120000,441190000,550000,550000,550000,550000,10
|
|
20240722,115900,435690000,550000,550000,550000,550000,1
|
|
20240722,115800,435140000,550000,550000,550000,550000,3
|
|
20240722,115700,433490000,550000,550000,550000,550000,0
|
|
20240722,115600,433490000,550000,550000,550000,550000,2
|
|
20240722,115500,432390000,550000,550000,550000,550000,3
|
|
20240722,115400,430740000,550000,550000,550000,550000,0
|
|
20240722,115300,430740000,550000,550000,550000,550000,2
|
|
20240722,115200,429640000,550000,550000,550000,550000,4
|
|
20240722,115100,427440000,550000,550000,550000,550000,0
|
|
20240722,115000,427440000,550000,550000,550000,550000,2
|
|
20240722,114900,426340000,550000,550000,550000,550000,1
|
|
20240722,114800,425790000,550000,550000,550000,550000,2
|
|
20240722,114700,424690000,550000,550000,550000,550000,2
|
|
20240722,114600,423590000,550000,550000,550000,550000,1
|
|
20240722,114500,423040000,550000,550000,550000,550000,2
|
|
20240722,114400,421940000,550000,550000,550000,550000,2
|
|
20240722,114300,420840000,550000,550000,550000,550000,0
|
|
20240722,114200,420840000,550000,550000,550000,550000,2
|
|
20240722,114100,419740000,550000,550000,550000,550000,2
|
|
20240722,114000,418640000,550000,550000,550000,550000,1
|
|
20240722,113900,418090000,550000,550000,550000,550000,2
|
|
20240722,113800,416990000,550000,550000,550000,550000,2
|
|
20240722,113700,415890000,549000,549000,549000,549000,0
|
|
20240722,113600,415890000,549000,549000,549000,549000,2
|
|
20240722,113500,414792000,549000,550000,550000,549000,8
|
|
20240722,113400,410398000,550000,550000,550000,550000,0
|
|
20240722,113300,410398000,550000,550000,550000,550000,3
|
|
20240722,113200,408748000,550000,550000,550000,550000,2
|
|
20240722,113100,407648000,550000,550000,550000,550000,0
|
|
20240722,113000,407648000,550000,551000,551000,550000,5
|
|
20240722,112900,404896000,550000,550000,550000,550000,2
|
|
20240722,112800,403796000,550000,550000,550000,550000,0
|
|
20240722,112700,403796000,550000,550000,550000,550000,4
|
|
20240722,112600,401596000,550000,550000,550000,550000,0
|
|
20240722,112500,401596000,550000,550000,550000,550000,12
|
|
20240722,112400,394996000,550000,550000,550000,550000,3
|
|
20240722,112300,393346000,550000,550000,550000,550000,3
|
|
20240722,112200,391696000,550000,550000,550000,550000,2
|
|
20240722,112100,390596000,549000,549000,549000,549000,4
|
|
20240722,112000,388400000,549000,549000,549000,549000,2
|
|
20240722,111900,387302000,549000,549000,549000,549000,2
|
|
20240722,111800,386204000,549000,549000,549000,549000,4
|
|
20240722,111700,384008000,550000,550000,550000,550000,3
|
|
20240722,111600,382358000,550000,550000,550000,550000,2
|
|
20240722,111500,381258000,550000,550000,550000,550000,4
|
|
20240722,111400,379058000,550000,550000,550000,550000,3
|
|
20240722,111300,377408000,550000,551000,551000,550000,6
|
|
20240722,111200,374106000,551000,551000,551000,551000,2
|
|
20240722,111100,373004000,550000,550000,550000,550000,2
|
|
20240722,111000,371904000,550000,550000,550000,550000,0
|
|
20240722,110900,371904000,550000,550000,550000,550000,2
|
|
20240722,110800,370804000,550000,550000,550000,550000,5
|
|
20240722,110700,368054000,550000,550000,550000,549000,7
|
|
20240722,110600,364207000,550000,551000,551000,550000,4
|
|
20240722,110500,362005000,551000,550000,551000,550000,27
|
|
20240722,110400,347132000,550000,550000,550000,550000,2
|
|
20240722,110300,346032000,550000,550000,550000,550000,0
|
|
20240722,110200,346032000,550000,550000,550000,550000,2
|
|
20240722,110100,344932000,549000,550000,550000,549000,6
|
|
20240722,110000,341636000,551000,551000,551000,551000,1
|
|
20240722,105900,341085000,549000,549000,549000,549000,3
|
|
20240722,105800,339438000,548000,548000,548000,548000,2
|
|
20240722,105700,338342000,548000,548000,548000,548000,2
|
|
20240722,105600,337246000,548000,549000,549000,548000,28
|
|
20240722,105500,321900000,549000,549000,549000,549000,3
|
|
20240722,105400,320253000,549000,549000,549000,549000,4
|
|
20240722,105300,318057000,549000,549000,549000,549000,2
|
|
20240722,105200,316959000,549000,549000,549000,549000,5
|
|
20240722,105100,314214000,550000,550000,550000,550000,2
|
|
20240722,105000,313114000,549000,549000,549000,549000,2
|
|
20240722,104900,312016000,549000,549000,549000,549000,3
|
|
20240722,104800,310369000,549000,549000,549000,549000,9
|
|
20240722,104700,305428000,550000,550000,550000,550000,8
|
|
20240722,104600,301028000,551000,551000,551000,551000,2
|
|
20240722,104500,299926000,551000,551000,551000,551000,2
|
|
20240722,104400,298824000,551000,551000,551000,551000,2
|
|
20240722,104300,297722000,551000,551000,551000,551000,2
|
|
20240722,104200,296620000,551000,551000,551000,551000,2
|
|
20240722,104100,295518000,550000,550000,550000,550000,0
|
|
20240722,104000,295518000,550000,550000,550000,550000,0
|
|
20240722,103900,295518000,550000,549000,550000,549000,14
|
|
20240722,103800,287822000,550000,550000,550000,550000,2
|
|
20240722,103700,286722000,548000,548000,548000,548000,0
|
|
20240722,103600,286722000,548000,549000,549000,548000,7
|
|
20240722,103500,282884000,549000,549000,549000,549000,5
|
|
20240722,103400,280139000,549000,549000,549000,549000,2
|
|
20240722,103300,279041000,548000,549000,549000,547000,13
|
|
20240722,103200,271916000,549000,549000,549000,549000,13
|
|
20240722,103100,264779000,548000,548000,548000,548000,6
|
|
20240722,103000,261491000,546000,546000,546000,546000,0
|
|
20240722,102900,261491000,546000,546000,546000,546000,0
|
|
20240722,102800,261491000,546000,546000,546000,546000,1
|
|
20240722,102700,260945000,546000,546000,546000,546000,0
|
|
20240722,102600,260945000,546000,546000,546000,546000,0
|
|
20240722,102500,260945000,546000,546000,546000,546000,1
|
|
20240722,102400,260399000,546000,546000,546000,546000,0
|
|
20240722,102300,260399000,546000,546000,546000,546000,0
|
|
20240722,102200,260399000,546000,546000,546000,546000,0
|
|
20240722,102100,260399000,546000,546000,546000,546000,0
|
|
20240722,102000,260399000,546000,546000,546000,546000,0
|
|
20240722,101900,260399000,546000,546000,546000,546000,2
|
|
20240722,101800,259307000,546000,546000,546000,546000,1
|
|
20240722,101700,258761000,546000,546000,546000,546000,8
|
|
20240722,101600,254393000,546000,546000,546000,546000,1
|
|
20240722,101500,253847000,545000,545000,545000,545000,0
|
|
20240722,101400,253847000,545000,545000,545000,545000,10
|
|
20240722,101300,248397000,545000,545000,545000,545000,0
|
|
20240722,101200,248397000,545000,545000,545000,545000,3
|
|
20240722,101100,246762000,545000,545000,545000,545000,1
|
|
20240722,101000,246217000,544000,544000,544000,544000,0
|
|
20240722,100900,246217000,544000,544000,544000,544000,10
|
|
20240722,100800,240777000,544000,544000,544000,544000,0
|
|
20240722,100700,240777000,544000,544000,544000,544000,3
|
|
20240722,100600,239145000,542000,542000,542000,542000,2
|
|
20240722,100500,238061000,540000,540000,540000,540000,22
|
|
20240722,100400,226181000,540000,540000,540000,540000,10
|
|
20240722,100300,220781000,540000,540000,540000,540000,0
|
|
20240722,100200,220781000,540000,540000,540000,540000,0
|
|
20240722,100100,220781000,540000,540000,540000,540000,3
|
|
20240722,100000,219161000,540000,540000,540000,540000,1
|
|
20240722,095900,218621000,540000,540000,540000,540000,0
|
|
20240722,095800,218621000,540000,540000,540000,540000,5
|
|
20240722,095700,215921000,540000,539000,540000,539000,12
|
|
20240722,095600,209443000,539000,539000,539000,539000,0
|
|
20240722,095500,209443000,539000,539000,539000,539000,24
|
|
20240722,095400,196507000,537000,537000,537000,537000,27
|
|
20240722,095300,182008000,537000,540000,540000,537000,134
|
|
20240722,095200,109878000,541000,541000,541000,541000,7
|
|
20240722,095100,106091000,541000,541000,541000,541000,10
|
|
20240722,095000,100681000,542000,542000,542000,542000,0
|
|
20240722,094900,100681000,542000,542000,542000,542000,4
|
|
20240722,094800,98513000,541000,541000,541000,541000,0
|
|
20240722,094700,98513000,541000,541000,541000,541000,0
|
|
20240722,094600,98513000,541000,543000,543000,541000,56
|
|
20240722,094500,68177000,543000,543000,543000,543000,0
|
|
20240722,094400,68177000,543000,543000,543000,543000,0
|
|
20240722,094300,68177000,543000,543000,543000,543000,6
|
|
20240722,094200,64919000,543000,543000,543000,543000,7
|
|
20240722,094100,61118000,544000,544000,544000,544000,1
|
|
20240722,094000,60574000,544000,544000,544000,544000,0
|
|
20240722,093900,60574000,544000,544000,544000,544000,6
|
|
20240722,093800,57310000,544000,544000,544000,544000,3
|
|
20240722,093700,55678000,544000,547000,547000,544000,86
|
|
20240722,093600,8752000,547000,547000,547000,547000,0
|
|
20240722,093500,8752000,547000,547000,547000,547000,0
|
|
20240722,093400,8752000,547000,547000,547000,547000,0
|
|
20240722,093300,8752000,547000,547000,547000,547000,12
|
|
20240722,093200,2188000,550000,550000,550000,550000,0
|
|
20240722,093100,2188000,550000,550000,550000,550000,0
|
|
20240722,093000,2188000,550000,550000,550000,550000,0
|
|
20240722,092900,2188000,550000,550000,550000,550000,0
|
|
20240722,092800,2188000,550000,550000,550000,550000,0
|
|
20240722,092700,2188000,550000,550000,550000,550000,0
|
|
20240722,092600,2188000,550000,550000,550000,550000,0
|
|
20240722,092500,2188000,550000,550000,550000,550000,0
|
|
20240722,092400,2188000,550000,550000,550000,550000,0
|
|
20240722,092300,2188000,550000,550000,550000,550000,0
|
|
20240722,092200,2188000,550000,550000,550000,550000,0
|
|
20240722,092100,2188000,550000,550000,550000,550000,0
|
|
20240722,092000,2188000,550000,550000,550000,550000,0
|
|
20240722,091900,2188000,550000,550000,550000,550000,0
|
|
20240722,091800,2188000,550000,550000,550000,550000,0
|
|
20240722,091700,2188000,550000,550000,550000,550000,0
|
|
20240722,091600,2188000,550000,550000,550000,550000,0
|
|
20240722,091500,2188000,550000,550000,550000,550000,0
|
|
20240722,091400,2188000,550000,550000,550000,550000,0
|
|
20240722,091300,2188000,550000,550000,550000,550000,0
|
|
20240722,091200,2188000,550000,550000,550000,550000,0
|
|
20240722,091100,2188000,550000,550000,550000,550000,0
|
|
20240722,091000,2188000,550000,550000,550000,550000,0
|
|
20240722,090900,2188000,550000,550000,550000,550000,0
|
|
20240722,090800,2188000,550000,550000,550000,550000,0
|
|
20240722,090700,2188000,550000,546000,550000,546000,2
|
|
20240722,090600,1092000,546000,546000,546000,546000,2
|
|
20240722,090500,0,551000,551000,551000,551000,0
|
|
20240722,090400,0,551000,551000,551000,551000,0
|
|
20240722,090300,0,551000,551000,551000,551000,0
|
|
20240722,090200,0,551000,551000,551000,551000,0
|
|
20240722,090100,0,551000,551000,551000,551000,0
|
|
20240722,090000,0,551000,551000,551000,551000,0
|