584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,184100,503480000,541000,541000,541000,541000,2
|
|
20240723,184000,503480000,541000,541000,541000,541000,0
|
|
20240723,183900,503480000,541000,541000,541000,541000,0
|
|
20240723,183800,503480000,541000,541000,541000,541000,0
|
|
20240723,183700,503480000,541000,541000,541000,541000,0
|
|
20240723,183600,503480000,541000,541000,541000,541000,0
|
|
20240723,183500,503480000,541000,541000,541000,541000,0
|
|
20240723,183400,503480000,541000,541000,541000,541000,0
|
|
20240723,183300,503480000,541000,541000,541000,541000,0
|
|
20240723,183200,503480000,541000,541000,541000,541000,0
|
|
20240723,183100,503480000,541000,541000,541000,541000,0
|
|
20240723,183000,503480000,541000,541000,541000,541000,0
|
|
20240723,182900,503480000,541000,541000,541000,541000,0
|
|
20240723,182800,503480000,541000,541000,541000,541000,0
|
|
20240723,182700,503480000,541000,541000,541000,541000,0
|
|
20240723,182600,503480000,541000,541000,541000,541000,0
|
|
20240723,182500,503480000,541000,541000,541000,541000,0
|
|
20240723,182400,503480000,541000,541000,541000,541000,0
|
|
20240723,182300,503480000,541000,541000,541000,541000,0
|
|
20240723,182200,503480000,541000,541000,541000,541000,0
|
|
20240723,182100,503480000,541000,541000,541000,541000,0
|
|
20240723,182000,503480000,541000,541000,541000,541000,0
|
|
20240723,181900,503480000,541000,541000,541000,541000,0
|
|
20240723,181800,503480000,541000,541000,541000,541000,0
|
|
20240723,181700,503480000,541000,541000,541000,541000,0
|
|
20240723,181600,503480000,541000,541000,541000,541000,0
|
|
20240723,181500,503480000,541000,541000,541000,541000,0
|
|
20240723,181400,503480000,541000,541000,541000,541000,0
|
|
20240723,181300,503480000,541000,541000,541000,541000,0
|
|
20240723,181200,503480000,541000,541000,541000,541000,0
|
|
20240723,181100,503480000,541000,541000,541000,541000,2
|
|
20240723,181000,503480000,541000,541000,541000,541000,0
|
|
20240723,180900,503480000,541000,541000,541000,541000,0
|
|
20240723,180800,503480000,541000,541000,541000,541000,0
|
|
20240723,180700,503480000,541000,541000,541000,541000,0
|
|
20240723,180600,503480000,541000,541000,541000,541000,0
|
|
20240723,180500,503480000,541000,541000,541000,541000,0
|
|
20240723,180400,503480000,541000,541000,541000,541000,0
|
|
20240723,180300,503480000,541000,541000,541000,541000,0
|
|
20240723,180200,503480000,541000,541000,541000,541000,0
|
|
20240723,180100,503480000,541000,541000,541000,541000,0
|
|
20240723,180000,503480000,541000,541000,541000,541000,0
|
|
20240723,175900,503480000,541000,541000,541000,541000,0
|
|
20240723,175800,503480000,541000,541000,541000,541000,0
|
|
20240723,175700,503480000,541000,541000,541000,541000,0
|
|
20240723,175600,503480000,541000,541000,541000,541000,0
|
|
20240723,175500,503480000,541000,541000,541000,541000,0
|
|
20240723,175400,503480000,541000,541000,541000,541000,0
|
|
20240723,175300,503480000,541000,541000,541000,541000,0
|
|
20240723,175200,503480000,541000,541000,541000,541000,0
|
|
20240723,175100,503480000,541000,541000,541000,541000,0
|
|
20240723,175000,503480000,541000,541000,541000,541000,0
|
|
20240723,174900,503480000,541000,541000,541000,541000,0
|
|
20240723,174800,503480000,541000,541000,541000,541000,0
|
|
20240723,174700,503480000,541000,541000,541000,541000,0
|
|
20240723,174600,503480000,541000,541000,541000,541000,0
|
|
20240723,174500,503480000,541000,541000,541000,541000,0
|
|
20240723,174400,503480000,541000,541000,541000,541000,0
|
|
20240723,174300,503480000,541000,541000,541000,541000,0
|
|
20240723,174200,503480000,541000,541000,541000,541000,0
|
|
20240723,174100,503480000,541000,541000,541000,541000,2
|
|
20240723,174000,503480000,541000,541000,541000,541000,0
|
|
20240723,173900,503480000,541000,541000,541000,541000,0
|
|
20240723,173800,503480000,541000,541000,541000,541000,0
|
|
20240723,173700,503480000,541000,541000,541000,541000,0
|
|
20240723,173600,503480000,541000,541000,541000,541000,0
|
|
20240723,173500,503480000,541000,541000,541000,541000,0
|
|
20240723,173400,503480000,541000,541000,541000,541000,0
|
|
20240723,173300,503480000,541000,541000,541000,541000,0
|
|
20240723,173200,503480000,541000,541000,541000,541000,0
|
|
20240723,173100,503480000,541000,541000,541000,541000,0
|
|
20240723,173000,503480000,541000,541000,541000,541000,0
|
|
20240723,172900,503480000,541000,541000,541000,541000,0
|
|
20240723,172800,503480000,541000,541000,541000,541000,0
|
|
20240723,172700,503480000,541000,541000,541000,541000,0
|
|
20240723,172600,503480000,541000,541000,541000,541000,0
|
|
20240723,172500,503480000,541000,541000,541000,541000,0
|
|
20240723,172400,503480000,541000,541000,541000,541000,0
|
|
20240723,172300,503480000,541000,541000,541000,541000,0
|
|
20240723,172200,503480000,541000,541000,541000,541000,0
|
|
20240723,172100,503480000,541000,541000,541000,541000,0
|
|
20240723,172000,503480000,541000,541000,541000,541000,0
|
|
20240723,171900,503480000,541000,541000,541000,541000,0
|
|
20240723,171800,503480000,541000,541000,541000,541000,0
|
|
20240723,171700,503480000,541000,541000,541000,541000,0
|
|
20240723,171600,503480000,541000,541000,541000,541000,0
|
|
20240723,171500,503480000,541000,541000,541000,541000,0
|
|
20240723,171400,503480000,541000,541000,541000,541000,0
|
|
20240723,171300,503480000,541000,541000,541000,541000,0
|
|
20240723,171200,503480000,541000,541000,541000,541000,0
|
|
20240723,171100,503480000,541000,541000,541000,541000,2
|
|
20240723,171000,503480000,541000,541000,541000,541000,0
|
|
20240723,170900,503480000,541000,541000,541000,541000,0
|
|
20240723,170800,503480000,541000,541000,541000,541000,0
|
|
20240723,170700,503480000,541000,541000,541000,541000,0
|
|
20240723,170600,503480000,541000,541000,541000,541000,0
|
|
20240723,170500,503480000,541000,541000,541000,541000,0
|
|
20240723,170400,503480000,541000,541000,541000,541000,0
|
|
20240723,170300,503480000,541000,541000,541000,541000,0
|
|
20240723,170200,503480000,541000,541000,541000,541000,0
|
|
20240723,170100,503480000,541000,541000,541000,541000,0
|
|
20240723,170000,503480000,541000,541000,541000,541000,0
|
|
20240723,165900,503480000,541000,541000,541000,541000,0
|
|
20240723,165800,503480000,541000,541000,541000,541000,0
|
|
20240723,165700,503480000,541000,541000,541000,541000,0
|
|
20240723,165600,503480000,541000,541000,541000,541000,0
|
|
20240723,165500,503480000,541000,541000,541000,541000,0
|
|
20240723,165400,503480000,541000,541000,541000,541000,0
|
|
20240723,165300,503480000,541000,541000,541000,541000,0
|
|
20240723,165200,503480000,541000,541000,541000,541000,0
|
|
20240723,165100,503480000,541000,541000,541000,541000,0
|
|
20240723,165000,503480000,541000,541000,541000,541000,0
|
|
20240723,164900,503480000,541000,541000,541000,541000,0
|
|
20240723,164800,503480000,541000,541000,541000,541000,0
|
|
20240723,164700,503480000,541000,541000,541000,541000,0
|
|
20240723,164600,503480000,541000,541000,541000,541000,0
|
|
20240723,164500,503480000,541000,541000,541000,541000,0
|
|
20240723,164400,503480000,541000,541000,541000,541000,0
|
|
20240723,164300,503480000,541000,541000,541000,541000,0
|
|
20240723,164200,503480000,541000,541000,541000,541000,0
|
|
20240723,164100,503480000,541000,541000,541000,541000,2
|
|
20240723,164000,503480000,541000,541000,541000,541000,0
|
|
20240723,163900,503480000,541000,541000,541000,541000,0
|
|
20240723,163800,503480000,541000,541000,541000,541000,0
|
|
20240723,163700,503480000,541000,541000,541000,541000,0
|
|
20240723,163600,503480000,541000,541000,541000,541000,0
|
|
20240723,163500,503480000,541000,541000,541000,541000,0
|
|
20240723,163400,503480000,541000,541000,541000,541000,0
|
|
20240723,163300,503480000,541000,541000,541000,541000,0
|
|
20240723,163200,503480000,541000,541000,541000,541000,0
|
|
20240723,163100,503480000,541000,541000,541000,541000,0
|
|
20240723,163000,503480000,541000,541000,541000,541000,0
|
|
20240723,162900,503480000,541000,541000,541000,541000,0
|
|
20240723,162800,503480000,541000,541000,541000,541000,0
|
|
20240723,162700,503480000,541000,541000,541000,541000,0
|
|
20240723,162600,503480000,541000,541000,541000,541000,0
|
|
20240723,162500,503480000,541000,541000,541000,541000,0
|
|
20240723,162400,503480000,541000,541000,541000,541000,0
|
|
20240723,162300,503480000,541000,541000,541000,541000,0
|
|
20240723,162200,503480000,541000,541000,541000,541000,0
|
|
20240723,162100,503480000,541000,541000,541000,541000,0
|
|
20240723,162000,503480000,541000,541000,541000,541000,0
|
|
20240723,161900,503480000,541000,541000,541000,541000,0
|
|
20240723,161800,503480000,541000,541000,541000,541000,0
|
|
20240723,161700,503480000,541000,541000,541000,541000,0
|
|
20240723,161600,503480000,541000,541000,541000,541000,0
|
|
20240723,161500,503480000,541000,541000,541000,541000,0
|
|
20240723,161400,503480000,541000,541000,541000,541000,0
|
|
20240723,161300,503480000,541000,541000,541000,541000,0
|
|
20240723,161200,503480000,541000,541000,541000,541000,0
|
|
20240723,161100,503480000,541000,541000,541000,541000,2
|
|
20240723,161000,503480000,541000,541000,541000,541000,0
|
|
20240723,160900,503480000,541000,541000,541000,541000,0
|
|
20240723,160800,503480000,541000,541000,541000,541000,0
|
|
20240723,160700,503480000,541000,541000,541000,541000,0
|
|
20240723,160600,503480000,541000,541000,541000,541000,0
|
|
20240723,160500,503480000,541000,541000,541000,541000,0
|
|
20240723,160400,503480000,541000,541000,541000,541000,0
|
|
20240723,160300,503480000,541000,541000,541000,541000,0
|
|
20240723,160200,503480000,541000,541000,541000,541000,0
|
|
20240723,160100,503480000,541000,541000,541000,541000,0
|
|
20240723,160000,503480000,541000,541000,541000,541000,0
|
|
20240723,155900,503480000,541000,541000,541000,541000,0
|
|
20240723,155800,503480000,541000,541000,541000,541000,0
|
|
20240723,155700,503480000,541000,541000,541000,541000,0
|
|
20240723,155600,503480000,541000,541000,541000,541000,0
|
|
20240723,155500,503480000,541000,541000,541000,541000,0
|
|
20240723,155400,503480000,541000,541000,541000,541000,0
|
|
20240723,155300,503480000,541000,541000,541000,541000,0
|
|
20240723,155200,503480000,541000,541000,541000,541000,0
|
|
20240723,155100,503480000,541000,541000,541000,541000,0
|
|
20240723,155000,503480000,541000,541000,541000,541000,0
|
|
20240723,154900,503480000,541000,541000,541000,541000,0
|
|
20240723,154800,503480000,541000,541000,541000,541000,0
|
|
20240723,154700,503480000,541000,541000,541000,541000,0
|
|
20240723,154600,503480000,541000,541000,541000,541000,0
|
|
20240723,154500,503480000,541000,541000,541000,541000,0
|
|
20240723,154400,503480000,541000,541000,541000,541000,0
|
|
20240723,154300,503480000,541000,541000,541000,541000,0
|
|
20240723,154200,503480000,541000,541000,541000,541000,0
|
|
20240723,154100,503480000,541000,541000,541000,541000,2
|
|
20240723,154000,503480000,541000,541000,541000,541000,0
|
|
20240723,153900,503480000,541000,541000,541000,541000,0
|
|
20240723,153800,503480000,541000,541000,541000,541000,0
|
|
20240723,153700,503480000,541000,541000,541000,541000,0
|
|
20240723,153600,503480000,541000,541000,541000,541000,0
|
|
20240723,153500,503480000,541000,541000,541000,541000,0
|
|
20240723,153400,503480000,541000,541000,541000,541000,0
|
|
20240723,153300,503480000,541000,541000,541000,541000,0
|
|
20240723,153200,503480000,541000,541000,541000,541000,0
|
|
20240723,153100,503480000,541000,541000,541000,541000,0
|
|
20240723,153000,503480000,541000,541000,541000,541000,2
|
|
20240723,152900,502398000,545000,545000,545000,545000,0
|
|
20240723,152800,502398000,545000,545000,545000,545000,0
|
|
20240723,152700,502398000,545000,545000,545000,545000,0
|
|
20240723,152600,502398000,545000,545000,545000,545000,0
|
|
20240723,152500,502398000,545000,545000,545000,545000,0
|
|
20240723,152400,502398000,545000,545000,545000,545000,0
|
|
20240723,152300,502398000,545000,545000,545000,545000,0
|
|
20240723,152200,502398000,545000,545000,545000,545000,0
|
|
20240723,152100,502398000,545000,545000,545000,545000,0
|
|
20240723,152000,502398000,545000,545000,545000,545000,0
|
|
20240723,151900,502398000,545000,544000,545000,540000,401
|
|
20240723,151800,285696000,544000,544000,544000,544000,0
|
|
20240723,151700,285696000,544000,544000,544000,544000,0
|
|
20240723,151600,285696000,544000,544000,544000,544000,3
|
|
20240723,151500,284064000,544000,544000,544000,544000,0
|
|
20240723,151400,284064000,544000,544000,544000,544000,0
|
|
20240723,151300,284064000,544000,544000,544000,544000,0
|
|
20240723,151200,284064000,544000,544000,544000,544000,0
|
|
20240723,151100,284064000,544000,544000,544000,544000,0
|
|
20240723,151000,284064000,544000,544000,544000,544000,1
|
|
20240723,150900,283520000,545000,545000,545000,545000,1
|
|
20240723,150800,282975000,545000,545000,545000,545000,0
|
|
20240723,150700,282975000,545000,545000,545000,545000,0
|
|
20240723,150600,282975000,545000,545000,545000,545000,10
|
|
20240723,150500,277525000,545000,545000,545000,545000,0
|
|
20240723,150400,277525000,545000,545000,545000,545000,0
|
|
20240723,150300,277525000,545000,545000,545000,545000,1
|
|
20240723,150200,276980000,545000,545000,545000,545000,0
|
|
20240723,150100,276980000,545000,545000,545000,545000,0
|
|
20240723,150000,276980000,545000,545000,545000,545000,5
|
|
20240723,145900,274255000,545000,545000,545000,545000,1
|
|
20240723,145800,273710000,545000,545000,545000,545000,0
|
|
20240723,145700,273710000,545000,545000,545000,545000,0
|
|
20240723,145600,273710000,545000,545000,545000,545000,0
|
|
20240723,145500,273710000,545000,545000,545000,545000,1
|
|
20240723,145400,273165000,545000,545000,545000,545000,0
|
|
20240723,145300,273165000,545000,545000,545000,545000,0
|
|
20240723,145200,273165000,545000,545000,545000,545000,0
|
|
20240723,145100,273165000,545000,545000,545000,545000,9
|
|
20240723,145000,268260000,545000,545000,545000,545000,0
|
|
20240723,144900,268260000,545000,545000,545000,545000,0
|
|
20240723,144800,268260000,545000,545000,545000,545000,0
|
|
20240723,144700,268260000,545000,545000,545000,545000,0
|
|
20240723,144600,268260000,545000,545000,545000,545000,1
|
|
20240723,144500,267715000,547000,547000,547000,547000,0
|
|
20240723,144400,267715000,547000,547000,547000,547000,0
|
|
20240723,144300,267715000,547000,547000,547000,547000,0
|
|
20240723,144200,267715000,547000,547000,547000,547000,0
|
|
20240723,144100,267715000,547000,547000,547000,547000,0
|
|
20240723,144000,267715000,547000,545000,547000,545000,3
|
|
20240723,143900,266077000,544000,544000,544000,544000,0
|
|
20240723,143800,266077000,544000,544000,544000,544000,1
|
|
20240723,143700,265533000,544000,544000,544000,544000,0
|
|
20240723,143600,265533000,544000,544000,544000,544000,0
|
|
20240723,143500,265533000,544000,544000,544000,544000,0
|
|
20240723,143400,265533000,544000,544000,544000,544000,4
|
|
20240723,143300,263357000,544000,544000,544000,544000,0
|
|
20240723,143200,263357000,544000,544000,544000,544000,0
|
|
20240723,143100,263357000,544000,544000,544000,544000,2
|
|
20240723,143000,262269000,544000,544000,544000,544000,1
|
|
20240723,142900,261725000,544000,544000,544000,544000,0
|
|
20240723,142800,261725000,544000,544000,544000,544000,0
|
|
20240723,142700,261725000,544000,544000,544000,544000,0
|
|
20240723,142600,261725000,544000,544000,544000,544000,1
|
|
20240723,142500,261181000,547000,547000,547000,547000,0
|
|
20240723,142400,261181000,547000,547000,547000,547000,0
|
|
20240723,142300,261181000,547000,547000,547000,547000,0
|
|
20240723,142200,261181000,547000,547000,547000,547000,0
|
|
20240723,142100,261181000,547000,547000,547000,547000,0
|
|
20240723,142000,261181000,547000,547000,547000,547000,0
|
|
20240723,141900,261181000,547000,547000,547000,547000,0
|
|
20240723,141800,261181000,547000,547000,547000,547000,0
|
|
20240723,141700,261181000,547000,547000,547000,547000,0
|
|
20240723,141600,261181000,547000,547000,547000,547000,0
|
|
20240723,141500,261181000,547000,547000,547000,547000,0
|
|
20240723,141400,261181000,547000,546000,547000,546000,2
|
|
20240723,141300,260088000,546000,546000,546000,546000,0
|
|
20240723,141200,260088000,546000,546000,546000,546000,0
|
|
20240723,141100,260088000,546000,546000,546000,546000,0
|
|
20240723,141000,260088000,546000,545000,546000,545000,2
|
|
20240723,140900,258997000,546000,546000,546000,546000,0
|
|
20240723,140800,258997000,546000,546000,546000,546000,0
|
|
20240723,140700,258997000,546000,546000,546000,546000,1
|
|
20240723,140600,258451000,546000,545000,546000,545000,2
|
|
20240723,140500,257360000,544000,544000,544000,544000,1
|
|
20240723,140400,256816000,546000,546000,546000,546000,0
|
|
20240723,140300,256816000,546000,546000,546000,546000,0
|
|
20240723,140200,256816000,546000,546000,546000,546000,0
|
|
20240723,140100,256816000,546000,546000,546000,546000,0
|
|
20240723,140000,256816000,546000,546000,546000,546000,2
|
|
20240723,135900,255724000,547000,547000,547000,547000,0
|
|
20240723,135800,255724000,547000,546000,547000,546000,4
|
|
20240723,135700,253539000,545000,545000,545000,545000,6
|
|
20240723,135600,250269000,545000,545000,545000,545000,0
|
|
20240723,135500,250269000,545000,545000,545000,545000,0
|
|
20240723,135400,250269000,545000,545000,545000,545000,0
|
|
20240723,135300,250269000,545000,545000,545000,545000,6
|
|
20240723,135200,246999000,545000,545000,545000,545000,2
|
|
20240723,135100,245909000,544000,544000,544000,544000,0
|
|
20240723,135000,245909000,544000,544000,544000,544000,0
|
|
20240723,134900,245909000,544000,544000,544000,544000,0
|
|
20240723,134800,245909000,544000,544000,544000,544000,0
|
|
20240723,134700,245909000,544000,544000,544000,544000,0
|
|
20240723,134600,245909000,544000,544000,544000,544000,0
|
|
20240723,134500,245909000,544000,544000,544000,544000,0
|
|
20240723,134400,245909000,544000,544000,544000,544000,0
|
|
20240723,134300,245909000,544000,544000,544000,544000,0
|
|
20240723,134200,245909000,544000,544000,544000,544000,0
|
|
20240723,134100,245909000,544000,544000,544000,544000,0
|
|
20240723,134000,245909000,544000,544000,544000,544000,0
|
|
20240723,133900,245909000,544000,544000,544000,544000,0
|
|
20240723,133800,245909000,544000,544000,544000,544000,0
|
|
20240723,133700,245909000,544000,544000,544000,544000,0
|
|
20240723,133600,245909000,544000,544000,544000,544000,0
|
|
20240723,133500,245909000,544000,544000,544000,544000,59
|
|
20240723,133400,213813000,544000,544000,544000,544000,0
|
|
20240723,133300,213813000,544000,544000,544000,544000,0
|
|
20240723,133200,213813000,544000,544000,544000,544000,0
|
|
20240723,133100,213813000,544000,544000,544000,544000,0
|
|
20240723,133000,213813000,544000,545000,545000,544000,17
|
|
20240723,132900,204554000,545000,545000,545000,545000,0
|
|
20240723,132800,204554000,545000,545000,545000,545000,0
|
|
20240723,132700,204554000,545000,545000,545000,545000,0
|
|
20240723,132600,204554000,545000,545000,545000,545000,0
|
|
20240723,132500,204554000,545000,545000,545000,545000,0
|
|
20240723,132400,204554000,545000,545000,545000,545000,0
|
|
20240723,132300,204554000,545000,545000,545000,545000,0
|
|
20240723,132200,204554000,545000,545000,545000,545000,0
|
|
20240723,132100,204554000,545000,545000,545000,545000,0
|
|
20240723,132000,204554000,545000,545000,545000,545000,0
|
|
20240723,131900,204554000,545000,545000,545000,545000,0
|
|
20240723,131800,204554000,545000,545000,545000,545000,0
|
|
20240723,131700,204554000,545000,545000,545000,545000,0
|
|
20240723,131600,204554000,545000,545000,545000,545000,0
|
|
20240723,131500,204554000,545000,545000,545000,545000,0
|
|
20240723,131400,204554000,545000,545000,545000,545000,0
|
|
20240723,131300,204554000,545000,545000,545000,545000,0
|
|
20240723,131200,204554000,545000,545000,545000,545000,0
|
|
20240723,131100,204554000,545000,545000,545000,545000,4
|
|
20240723,131000,202374000,545000,545000,545000,545000,0
|
|
20240723,130900,202374000,545000,545000,545000,545000,0
|
|
20240723,130800,202374000,545000,545000,545000,545000,18
|
|
20240723,130700,192564000,547000,547000,547000,547000,0
|
|
20240723,130600,192564000,547000,547000,547000,547000,0
|
|
20240723,130500,192564000,547000,547000,547000,547000,0
|
|
20240723,130400,192564000,547000,547000,547000,547000,0
|
|
20240723,130300,192564000,547000,547000,547000,547000,0
|
|
20240723,130200,192564000,547000,547000,547000,547000,0
|
|
20240723,130100,192564000,547000,547000,547000,547000,0
|
|
20240723,130000,192564000,547000,547000,547000,547000,1
|
|
20240723,125900,192017000,547000,547000,547000,547000,0
|
|
20240723,125800,192017000,547000,547000,547000,547000,0
|
|
20240723,125700,192017000,547000,547000,547000,547000,0
|
|
20240723,125600,192017000,547000,547000,547000,547000,0
|
|
20240723,125500,192017000,547000,547000,547000,547000,0
|
|
20240723,125400,192017000,547000,547000,547000,547000,0
|
|
20240723,125300,192017000,547000,547000,547000,547000,0
|
|
20240723,125200,192017000,547000,547000,547000,547000,0
|
|
20240723,125100,192017000,547000,547000,547000,547000,0
|
|
20240723,125000,192017000,547000,547000,547000,547000,0
|
|
20240723,124900,192017000,547000,547000,547000,547000,0
|
|
20240723,124800,192017000,547000,547000,547000,547000,0
|
|
20240723,124700,192017000,547000,547000,547000,547000,0
|
|
20240723,124600,192017000,547000,547000,547000,547000,0
|
|
20240723,124500,192017000,547000,547000,547000,547000,0
|
|
20240723,124400,192017000,547000,547000,547000,547000,0
|
|
20240723,124300,192017000,547000,547000,547000,547000,0
|
|
20240723,124200,192017000,547000,547000,547000,547000,0
|
|
20240723,124100,192017000,547000,547000,547000,547000,0
|
|
20240723,124000,192017000,547000,547000,547000,547000,0
|
|
20240723,123900,192017000,547000,547000,547000,547000,0
|
|
20240723,123800,192017000,547000,547000,547000,547000,0
|
|
20240723,123700,192017000,547000,547000,547000,547000,0
|
|
20240723,123600,192017000,547000,547000,547000,547000,0
|
|
20240723,123500,192017000,547000,547000,547000,547000,0
|
|
20240723,123400,192017000,547000,547000,547000,547000,0
|
|
20240723,123300,192017000,547000,547000,547000,547000,0
|
|
20240723,123200,192017000,547000,547000,547000,547000,0
|
|
20240723,123100,192017000,547000,547000,547000,547000,1
|
|
20240723,123000,191470000,547000,547000,547000,547000,0
|
|
20240723,122900,191470000,547000,547000,547000,547000,0
|
|
20240723,122800,191470000,547000,547000,547000,547000,0
|
|
20240723,122700,191470000,547000,547000,547000,547000,0
|
|
20240723,122600,191470000,547000,547000,547000,547000,0
|
|
20240723,122500,191470000,547000,547000,547000,547000,0
|
|
20240723,122400,191470000,547000,547000,547000,547000,0
|
|
20240723,122300,191470000,547000,547000,547000,547000,0
|
|
20240723,122200,191470000,547000,547000,547000,547000,0
|
|
20240723,122100,191470000,547000,547000,547000,547000,0
|
|
20240723,122000,191470000,547000,547000,547000,547000,0
|
|
20240723,121900,191470000,547000,547000,547000,547000,0
|
|
20240723,121800,191470000,547000,547000,547000,547000,0
|
|
20240723,121700,191470000,547000,547000,547000,547000,0
|
|
20240723,121600,191470000,547000,547000,547000,547000,0
|
|
20240723,121500,191470000,547000,547000,547000,547000,0
|
|
20240723,121400,191470000,547000,547000,547000,547000,0
|
|
20240723,121300,191470000,547000,547000,547000,547000,0
|
|
20240723,121200,191470000,547000,547000,547000,547000,0
|
|
20240723,121100,191470000,547000,547000,547000,547000,0
|
|
20240723,121000,191470000,547000,547000,547000,547000,0
|
|
20240723,120900,191470000,547000,547000,547000,547000,0
|
|
20240723,120800,191470000,547000,547000,547000,547000,0
|
|
20240723,120700,191470000,547000,547000,547000,547000,0
|
|
20240723,120600,191470000,547000,547000,547000,547000,0
|
|
20240723,120500,191470000,547000,547000,547000,547000,0
|
|
20240723,120400,191470000,547000,547000,547000,547000,0
|
|
20240723,120300,191470000,547000,547000,547000,547000,0
|
|
20240723,120200,191470000,547000,547000,547000,547000,0
|
|
20240723,120100,191470000,547000,547000,547000,547000,0
|
|
20240723,120000,191470000,547000,547000,547000,547000,0
|
|
20240723,115900,191470000,547000,547000,547000,547000,0
|
|
20240723,115800,191470000,547000,547000,547000,547000,0
|
|
20240723,115700,191470000,547000,547000,547000,547000,0
|
|
20240723,115600,191470000,547000,547000,547000,547000,0
|
|
20240723,115500,191470000,547000,547000,547000,547000,0
|
|
20240723,115400,191470000,547000,547000,547000,547000,0
|
|
20240723,115300,191470000,547000,547000,547000,547000,0
|
|
20240723,115200,191470000,547000,547000,547000,547000,0
|
|
20240723,115100,191470000,547000,547000,547000,547000,0
|
|
20240723,115000,191470000,547000,547000,547000,547000,0
|
|
20240723,114900,191470000,547000,547000,547000,547000,0
|
|
20240723,114800,191470000,547000,547000,547000,547000,0
|
|
20240723,114700,191470000,547000,547000,547000,547000,0
|
|
20240723,114600,191470000,547000,547000,547000,547000,0
|
|
20240723,114500,191470000,547000,547000,547000,547000,0
|
|
20240723,114400,191470000,547000,547000,547000,547000,0
|
|
20240723,114300,191470000,547000,547000,547000,547000,0
|
|
20240723,114200,191470000,547000,547000,547000,547000,0
|
|
20240723,114100,191470000,547000,547000,547000,547000,0
|
|
20240723,114000,191470000,547000,547000,547000,547000,0
|
|
20240723,113900,191470000,547000,547000,547000,547000,0
|
|
20240723,113800,191470000,547000,547000,547000,547000,0
|
|
20240723,113700,191470000,547000,547000,547000,547000,0
|
|
20240723,113600,191470000,547000,547000,547000,547000,0
|
|
20240723,113500,191470000,547000,547000,547000,547000,2
|
|
20240723,113400,190376000,547000,547000,547000,547000,0
|
|
20240723,113300,190376000,547000,547000,547000,547000,0
|
|
20240723,113200,190376000,547000,547000,547000,547000,5
|
|
20240723,113100,187641000,547000,547000,547000,547000,0
|
|
20240723,113000,187641000,547000,547000,547000,547000,0
|
|
20240723,112900,187641000,547000,547000,547000,547000,0
|
|
20240723,112800,187641000,547000,547000,547000,547000,5
|
|
20240723,112700,184906000,547000,547000,547000,547000,0
|
|
20240723,112600,184906000,547000,547000,547000,547000,4
|
|
20240723,112500,182718000,547000,545000,547000,545000,16
|
|
20240723,112400,173982000,546000,544000,546000,544000,19
|
|
20240723,112300,163642000,543000,545000,545000,543000,80
|
|
20240723,112200,120178000,545000,545000,545000,545000,0
|
|
20240723,112100,120178000,545000,545000,545000,545000,0
|
|
20240723,112000,120178000,545000,545000,545000,545000,0
|
|
20240723,111900,120178000,545000,545000,545000,545000,0
|
|
20240723,111800,120178000,545000,545000,545000,545000,0
|
|
20240723,111700,120178000,545000,545000,545000,545000,0
|
|
20240723,111600,120178000,545000,545000,545000,545000,0
|
|
20240723,111500,120178000,545000,545000,545000,545000,0
|
|
20240723,111400,120178000,545000,545000,545000,545000,1
|
|
20240723,111300,119633000,545000,545000,545000,545000,0
|
|
20240723,111200,119633000,545000,545000,545000,545000,0
|
|
20240723,111100,119633000,545000,545000,545000,545000,0
|
|
20240723,111000,119633000,545000,545000,545000,545000,4
|
|
20240723,110900,117453000,546000,546000,546000,546000,2
|
|
20240723,110800,116361000,545000,545000,545000,545000,0
|
|
20240723,110700,116361000,545000,545000,545000,545000,0
|
|
20240723,110600,116361000,545000,545000,545000,545000,0
|
|
20240723,110500,116361000,545000,545000,545000,545000,0
|
|
20240723,110400,116361000,545000,545000,545000,545000,0
|
|
20240723,110300,116361000,545000,545000,545000,545000,0
|
|
20240723,110200,116361000,545000,545000,545000,545000,0
|
|
20240723,110100,116361000,545000,545000,545000,545000,0
|
|
20240723,110000,116361000,545000,545000,545000,545000,0
|
|
20240723,105900,116361000,545000,545000,545000,545000,0
|
|
20240723,105800,116361000,545000,545000,545000,545000,0
|
|
20240723,105700,116361000,545000,545000,545000,545000,0
|
|
20240723,105600,116361000,545000,545000,545000,545000,1
|
|
20240723,105500,115816000,545000,545000,545000,545000,8
|
|
20240723,105400,111456000,545000,545000,545000,545000,1
|
|
20240723,105300,110911000,545000,545000,545000,545000,0
|
|
20240723,105200,110911000,545000,545000,545000,545000,0
|
|
20240723,105100,110911000,545000,545000,545000,545000,0
|
|
20240723,105000,110911000,545000,545000,545000,545000,0
|
|
20240723,104900,110911000,545000,545000,545000,545000,0
|
|
20240723,104800,110911000,545000,545000,545000,545000,0
|
|
20240723,104700,110911000,545000,545000,545000,545000,0
|
|
20240723,104600,110911000,545000,545000,545000,545000,1
|
|
20240723,104500,110366000,545000,545000,545000,545000,0
|
|
20240723,104400,110366000,545000,545000,545000,545000,0
|
|
20240723,104300,110366000,545000,545000,545000,545000,1
|
|
20240723,104200,109821000,545000,545000,545000,545000,0
|
|
20240723,104100,109821000,545000,545000,545000,545000,0
|
|
20240723,104000,109821000,545000,545000,545000,545000,0
|
|
20240723,103900,109821000,545000,545000,545000,545000,0
|
|
20240723,103800,109821000,545000,545000,545000,545000,0
|
|
20240723,103700,109821000,545000,545000,545000,545000,0
|
|
20240723,103600,109821000,545000,545000,545000,545000,0
|
|
20240723,103500,109821000,545000,545000,545000,545000,0
|
|
20240723,103400,109821000,545000,545000,545000,545000,0
|
|
20240723,103300,109821000,545000,546000,546000,545000,49
|
|
20240723,103200,83078000,547000,547000,547000,547000,1
|
|
20240723,103100,82531000,547000,547000,547000,547000,6
|
|
20240723,103000,79249000,548000,548000,548000,548000,0
|
|
20240723,102900,79249000,548000,548000,548000,548000,0
|
|
20240723,102800,79249000,548000,548000,548000,548000,0
|
|
20240723,102700,79249000,548000,548000,548000,548000,0
|
|
20240723,102600,79249000,548000,548000,548000,548000,0
|
|
20240723,102500,79249000,548000,548000,548000,548000,0
|
|
20240723,102400,79249000,548000,548000,548000,548000,0
|
|
20240723,102300,79249000,548000,548000,548000,548000,0
|
|
20240723,102200,79249000,548000,548000,548000,548000,0
|
|
20240723,102100,79249000,548000,548000,548000,548000,0
|
|
20240723,102000,79249000,548000,548000,548000,548000,1
|
|
20240723,101900,78701000,548000,548000,548000,548000,0
|
|
20240723,101800,78701000,548000,548000,548000,548000,0
|
|
20240723,101700,78701000,548000,548000,548000,548000,3
|
|
20240723,101600,77057000,548000,548000,548000,548000,5
|
|
20240723,101500,74317000,548000,548000,548000,548000,0
|
|
20240723,101400,74317000,548000,548000,548000,548000,10
|
|
20240723,101300,68837000,546000,546000,546000,546000,0
|
|
20240723,101200,68837000,546000,546000,546000,546000,0
|
|
20240723,101100,68837000,546000,546000,546000,546000,0
|
|
20240723,101000,68837000,546000,546000,546000,546000,0
|
|
20240723,100900,68837000,546000,546000,546000,546000,0
|
|
20240723,100800,68837000,546000,546000,546000,546000,0
|
|
20240723,100700,68837000,546000,546000,546000,546000,0
|
|
20240723,100600,68837000,546000,546000,546000,546000,0
|
|
20240723,100500,68837000,546000,546000,546000,546000,0
|
|
20240723,100400,68837000,546000,546000,546000,546000,0
|
|
20240723,100300,68837000,546000,546000,546000,546000,10
|
|
20240723,100200,63377000,547000,547000,547000,547000,0
|
|
20240723,100100,63377000,547000,547000,547000,547000,0
|
|
20240723,100000,63377000,547000,547000,547000,547000,0
|
|
20240723,095900,63377000,547000,547000,547000,547000,0
|
|
20240723,095800,63377000,547000,547000,547000,547000,0
|
|
20240723,095700,63377000,547000,547000,547000,547000,1
|
|
20240723,095600,62830000,546000,546000,546000,546000,0
|
|
20240723,095500,62830000,546000,546000,546000,546000,0
|
|
20240723,095400,62830000,546000,546000,546000,546000,0
|
|
20240723,095300,62830000,546000,546000,546000,546000,0
|
|
20240723,095200,62830000,546000,546000,546000,546000,0
|
|
20240723,095100,62830000,546000,546000,546000,546000,0
|
|
20240723,095000,62830000,546000,546000,546000,546000,0
|
|
20240723,094900,62830000,546000,546000,546000,546000,0
|
|
20240723,094800,62830000,546000,546000,546000,546000,0
|
|
20240723,094700,62830000,546000,546000,546000,546000,0
|
|
20240723,094600,62830000,546000,546000,546000,546000,0
|
|
20240723,094500,62830000,546000,546000,546000,546000,0
|
|
20240723,094400,62830000,546000,546000,546000,546000,0
|
|
20240723,094300,62830000,546000,546000,546000,546000,9
|
|
20240723,094200,57916000,546000,546000,546000,546000,10
|
|
20240723,094100,52456000,546000,546000,546000,546000,0
|
|
20240723,094000,52456000,546000,545000,546000,545000,40
|
|
20240723,093900,30622000,545000,545000,545000,545000,1
|
|
20240723,093800,30077000,545000,545000,545000,545000,0
|
|
20240723,093700,30077000,545000,545000,545000,545000,2
|
|
20240723,093600,28987000,545000,545000,545000,545000,0
|
|
20240723,093500,28987000,545000,545000,545000,545000,0
|
|
20240723,093400,28987000,545000,545000,545000,545000,0
|
|
20240723,093300,28987000,545000,545000,545000,545000,1
|
|
20240723,093200,28442000,545000,545000,545000,545000,2
|
|
20240723,093100,27352000,545000,545000,545000,545000,5
|
|
20240723,093000,24627000,546000,546000,546000,546000,9
|
|
20240723,092900,19713000,546000,546000,546000,546000,0
|
|
20240723,092800,19713000,546000,546000,546000,546000,0
|
|
20240723,092700,19713000,546000,546000,546000,546000,0
|
|
20240723,092600,19713000,546000,546000,546000,546000,10
|
|
20240723,092500,14253000,546000,546000,546000,546000,0
|
|
20240723,092400,14253000,546000,546000,546000,546000,0
|
|
20240723,092300,14253000,546000,546000,546000,546000,1
|
|
20240723,092200,13707000,546000,546000,546000,546000,0
|
|
20240723,092100,13707000,546000,546000,546000,546000,0
|
|
20240723,092000,13707000,546000,546000,546000,546000,0
|
|
20240723,091900,13707000,546000,546000,546000,546000,0
|
|
20240723,091800,13707000,546000,546000,546000,546000,0
|
|
20240723,091700,13707000,546000,546000,546000,546000,0
|
|
20240723,091600,13707000,546000,546000,546000,546000,0
|
|
20240723,091500,13707000,546000,549000,549000,546000,8
|
|
20240723,091400,9329000,549000,549000,549000,549000,0
|
|
20240723,091300,9329000,549000,549000,549000,549000,1
|
|
20240723,091200,8780000,549000,549000,549000,549000,2
|
|
20240723,091100,7682000,550000,550000,550000,550000,1
|
|
20240723,091000,7132000,550000,550000,550000,550000,1
|
|
20240723,090900,6582000,549000,549000,549000,549000,0
|
|
20240723,090800,6582000,549000,549000,549000,549000,0
|
|
20240723,090700,6582000,549000,549000,549000,549000,0
|
|
20240723,090600,6582000,549000,549000,549000,549000,11
|
|
20240723,090500,543000,543000,543000,543000,543000,0
|
|
20240723,090400,543000,543000,543000,543000,543000,0
|
|
20240723,090300,543000,543000,543000,543000,543000,0
|
|
20240723,090200,543000,543000,543000,543000,543000,0
|
|
20240723,090100,543000,543000,543000,543000,543000,0
|
|
20240723,090000,543000,543000,543000,543000,543000,1
|