584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,184100,348829000,541000,537000,541000,537000,41
|
|
20240724,184000,348829000,541000,541000,541000,541000,0
|
|
20240724,183900,348829000,541000,541000,541000,541000,0
|
|
20240724,183800,348829000,541000,541000,541000,541000,0
|
|
20240724,183700,348829000,541000,541000,541000,541000,0
|
|
20240724,183600,348829000,541000,541000,541000,541000,0
|
|
20240724,183500,348829000,541000,541000,541000,541000,0
|
|
20240724,183400,348829000,541000,541000,541000,541000,0
|
|
20240724,183300,348829000,541000,541000,541000,541000,0
|
|
20240724,183200,348829000,541000,541000,541000,541000,0
|
|
20240724,183100,348829000,541000,541000,541000,541000,0
|
|
20240724,183000,348829000,541000,541000,541000,541000,0
|
|
20240724,182900,348829000,541000,541000,541000,541000,0
|
|
20240724,182800,348829000,541000,541000,541000,541000,0
|
|
20240724,182700,348829000,541000,541000,541000,541000,0
|
|
20240724,182600,348829000,541000,541000,541000,541000,0
|
|
20240724,182500,348829000,541000,541000,541000,541000,0
|
|
20240724,182400,348829000,541000,541000,541000,541000,0
|
|
20240724,182300,348829000,541000,541000,541000,541000,0
|
|
20240724,182200,348829000,541000,541000,541000,541000,0
|
|
20240724,182100,348829000,541000,541000,541000,541000,0
|
|
20240724,182000,348829000,541000,541000,541000,541000,0
|
|
20240724,181900,348829000,541000,541000,541000,541000,0
|
|
20240724,181800,348829000,541000,541000,541000,541000,0
|
|
20240724,181700,348829000,541000,541000,541000,541000,0
|
|
20240724,181600,348829000,541000,541000,541000,541000,0
|
|
20240724,181500,348829000,541000,541000,541000,541000,0
|
|
20240724,181400,348829000,541000,541000,541000,541000,0
|
|
20240724,181300,348829000,541000,541000,541000,541000,0
|
|
20240724,181200,348829000,541000,541000,541000,541000,0
|
|
20240724,181100,348829000,541000,537000,541000,537000,41
|
|
20240724,181000,348829000,541000,541000,541000,541000,0
|
|
20240724,180900,348829000,541000,541000,541000,541000,0
|
|
20240724,180800,348829000,541000,541000,541000,541000,0
|
|
20240724,180700,348829000,541000,541000,541000,541000,0
|
|
20240724,180600,348829000,541000,541000,541000,541000,0
|
|
20240724,180500,348829000,541000,541000,541000,541000,0
|
|
20240724,180400,348829000,541000,541000,541000,541000,0
|
|
20240724,180300,348829000,541000,541000,541000,541000,0
|
|
20240724,180200,348829000,541000,541000,541000,541000,0
|
|
20240724,180100,348829000,541000,541000,541000,541000,0
|
|
20240724,180000,348829000,541000,541000,541000,541000,0
|
|
20240724,175900,348829000,541000,541000,541000,541000,0
|
|
20240724,175800,348829000,541000,541000,541000,541000,0
|
|
20240724,175700,348829000,541000,541000,541000,541000,0
|
|
20240724,175600,348829000,541000,541000,541000,541000,0
|
|
20240724,175500,348829000,541000,541000,541000,541000,0
|
|
20240724,175400,348829000,541000,541000,541000,541000,0
|
|
20240724,175300,348829000,541000,541000,541000,541000,0
|
|
20240724,175200,348829000,541000,541000,541000,541000,0
|
|
20240724,175100,348829000,541000,541000,541000,541000,0
|
|
20240724,175000,348829000,541000,541000,541000,541000,0
|
|
20240724,174900,348829000,541000,541000,541000,541000,0
|
|
20240724,174800,348829000,541000,541000,541000,541000,0
|
|
20240724,174700,348829000,541000,541000,541000,541000,0
|
|
20240724,174600,348829000,541000,541000,541000,541000,0
|
|
20240724,174500,348829000,541000,541000,541000,541000,0
|
|
20240724,174400,348829000,541000,541000,541000,541000,0
|
|
20240724,174300,348829000,541000,541000,541000,541000,0
|
|
20240724,174200,348829000,541000,541000,541000,541000,0
|
|
20240724,174100,348829000,541000,537000,541000,537000,41
|
|
20240724,174000,348829000,541000,541000,541000,541000,0
|
|
20240724,173900,348829000,541000,541000,541000,541000,0
|
|
20240724,173800,348829000,541000,541000,541000,541000,0
|
|
20240724,173700,348829000,541000,541000,541000,541000,0
|
|
20240724,173600,348829000,541000,541000,541000,541000,0
|
|
20240724,173500,348829000,541000,541000,541000,541000,0
|
|
20240724,173400,348829000,541000,541000,541000,541000,0
|
|
20240724,173300,348829000,541000,541000,541000,541000,0
|
|
20240724,173200,348829000,541000,541000,541000,541000,0
|
|
20240724,173100,348829000,541000,541000,541000,541000,0
|
|
20240724,173000,348829000,541000,541000,541000,541000,0
|
|
20240724,172900,348829000,541000,541000,541000,541000,0
|
|
20240724,172800,348829000,541000,541000,541000,541000,0
|
|
20240724,172700,348829000,541000,541000,541000,541000,0
|
|
20240724,172600,348829000,541000,541000,541000,541000,0
|
|
20240724,172500,348829000,541000,541000,541000,541000,0
|
|
20240724,172400,348829000,541000,541000,541000,541000,0
|
|
20240724,172300,348829000,541000,541000,541000,541000,0
|
|
20240724,172200,348829000,541000,541000,541000,541000,0
|
|
20240724,172100,348829000,541000,541000,541000,541000,0
|
|
20240724,172000,348829000,541000,541000,541000,541000,0
|
|
20240724,171900,348829000,541000,541000,541000,541000,0
|
|
20240724,171800,348829000,541000,541000,541000,541000,0
|
|
20240724,171700,348829000,541000,541000,541000,541000,0
|
|
20240724,171600,348829000,541000,541000,541000,541000,0
|
|
20240724,171500,348829000,541000,541000,541000,541000,0
|
|
20240724,171400,348829000,541000,541000,541000,541000,0
|
|
20240724,171300,348829000,541000,541000,541000,541000,0
|
|
20240724,171200,348829000,541000,541000,541000,541000,0
|
|
20240724,171100,348829000,541000,537000,541000,537000,41
|
|
20240724,171000,348829000,541000,541000,541000,541000,0
|
|
20240724,170900,348829000,541000,541000,541000,541000,0
|
|
20240724,170800,348829000,541000,541000,541000,541000,0
|
|
20240724,170700,348829000,541000,541000,541000,541000,0
|
|
20240724,170600,348829000,541000,541000,541000,541000,0
|
|
20240724,170500,348829000,541000,541000,541000,541000,0
|
|
20240724,170400,348829000,541000,541000,541000,541000,0
|
|
20240724,170300,348829000,541000,541000,541000,541000,0
|
|
20240724,170200,348829000,541000,541000,541000,541000,0
|
|
20240724,170100,348829000,541000,541000,541000,541000,0
|
|
20240724,170000,348829000,541000,541000,541000,541000,0
|
|
20240724,165900,348829000,541000,541000,541000,541000,0
|
|
20240724,165800,348829000,541000,541000,541000,541000,0
|
|
20240724,165700,348829000,541000,541000,541000,541000,0
|
|
20240724,165600,348829000,541000,541000,541000,541000,0
|
|
20240724,165500,348829000,541000,541000,541000,541000,0
|
|
20240724,165400,348829000,541000,541000,541000,541000,0
|
|
20240724,165300,348829000,541000,541000,541000,541000,0
|
|
20240724,165200,348829000,541000,541000,541000,541000,0
|
|
20240724,165100,348829000,541000,541000,541000,541000,0
|
|
20240724,165000,348829000,541000,541000,541000,541000,0
|
|
20240724,164900,348829000,541000,541000,541000,541000,0
|
|
20240724,164800,348829000,541000,541000,541000,541000,0
|
|
20240724,164700,348829000,541000,541000,541000,541000,0
|
|
20240724,164600,348829000,541000,541000,541000,541000,0
|
|
20240724,164500,348829000,541000,541000,541000,541000,0
|
|
20240724,164400,348829000,541000,541000,541000,541000,0
|
|
20240724,164300,348829000,541000,541000,541000,541000,0
|
|
20240724,164200,348829000,541000,541000,541000,541000,0
|
|
20240724,164100,348829000,541000,537000,541000,537000,41
|
|
20240724,164000,348829000,541000,541000,541000,541000,0
|
|
20240724,163900,348829000,541000,541000,541000,541000,0
|
|
20240724,163800,348829000,541000,541000,541000,541000,0
|
|
20240724,163700,348829000,541000,541000,541000,541000,0
|
|
20240724,163600,348829000,541000,541000,541000,541000,0
|
|
20240724,163500,348829000,541000,541000,541000,541000,0
|
|
20240724,163400,348829000,541000,541000,541000,541000,0
|
|
20240724,163300,348829000,541000,541000,541000,541000,0
|
|
20240724,163200,348829000,541000,541000,541000,541000,0
|
|
20240724,163100,348829000,541000,541000,541000,541000,0
|
|
20240724,163000,348829000,541000,541000,541000,541000,0
|
|
20240724,162900,348829000,541000,541000,541000,541000,0
|
|
20240724,162800,348829000,541000,541000,541000,541000,0
|
|
20240724,162700,348829000,541000,541000,541000,541000,0
|
|
20240724,162600,348829000,541000,541000,541000,541000,0
|
|
20240724,162500,348829000,541000,541000,541000,541000,0
|
|
20240724,162400,348829000,541000,541000,541000,541000,0
|
|
20240724,162300,348829000,541000,541000,541000,541000,0
|
|
20240724,162200,348829000,541000,541000,541000,541000,0
|
|
20240724,162100,348829000,541000,541000,541000,541000,0
|
|
20240724,162000,348829000,541000,541000,541000,541000,0
|
|
20240724,161900,348829000,541000,541000,541000,541000,0
|
|
20240724,161800,348829000,541000,541000,541000,541000,0
|
|
20240724,161700,348829000,541000,541000,541000,541000,0
|
|
20240724,161600,348829000,541000,541000,541000,541000,0
|
|
20240724,161500,348829000,541000,541000,541000,541000,0
|
|
20240724,161400,348829000,541000,541000,541000,541000,0
|
|
20240724,161300,348829000,541000,541000,541000,541000,0
|
|
20240724,161200,348829000,541000,541000,541000,541000,0
|
|
20240724,161100,348829000,541000,537000,541000,537000,41
|
|
20240724,161000,348829000,541000,541000,541000,541000,0
|
|
20240724,160900,348829000,541000,541000,541000,541000,0
|
|
20240724,160800,348829000,541000,541000,541000,541000,0
|
|
20240724,160700,348829000,541000,541000,541000,541000,0
|
|
20240724,160600,348829000,541000,541000,541000,541000,0
|
|
20240724,160500,348829000,541000,541000,541000,541000,0
|
|
20240724,160400,348829000,541000,541000,541000,541000,0
|
|
20240724,160300,348829000,541000,541000,541000,541000,0
|
|
20240724,160200,348829000,541000,541000,541000,541000,0
|
|
20240724,160100,348829000,541000,541000,541000,541000,0
|
|
20240724,160000,348829000,541000,541000,541000,541000,0
|
|
20240724,155900,348829000,541000,541000,541000,541000,0
|
|
20240724,155800,348829000,541000,541000,541000,541000,0
|
|
20240724,155700,348829000,541000,541000,541000,541000,0
|
|
20240724,155600,348829000,541000,541000,541000,541000,0
|
|
20240724,155500,348829000,541000,541000,541000,541000,0
|
|
20240724,155400,348829000,541000,541000,541000,541000,0
|
|
20240724,155300,348829000,541000,541000,541000,541000,0
|
|
20240724,155200,348829000,541000,541000,541000,541000,0
|
|
20240724,155100,348829000,541000,541000,541000,541000,0
|
|
20240724,155000,348829000,541000,541000,541000,541000,0
|
|
20240724,154900,348829000,541000,541000,541000,541000,0
|
|
20240724,154800,348829000,541000,541000,541000,541000,0
|
|
20240724,154700,348829000,541000,541000,541000,541000,0
|
|
20240724,154600,348829000,541000,541000,541000,541000,0
|
|
20240724,154500,348829000,541000,541000,541000,541000,0
|
|
20240724,154400,348829000,541000,541000,541000,541000,0
|
|
20240724,154300,348829000,541000,541000,541000,541000,0
|
|
20240724,154200,348829000,541000,541000,541000,541000,0
|
|
20240724,154100,348829000,541000,537000,541000,537000,41
|
|
20240724,154000,348829000,541000,541000,541000,541000,0
|
|
20240724,153900,348829000,541000,541000,541000,541000,0
|
|
20240724,153800,348829000,541000,541000,541000,541000,0
|
|
20240724,153700,348829000,541000,541000,541000,541000,0
|
|
20240724,153600,348829000,541000,541000,541000,541000,0
|
|
20240724,153500,348829000,541000,541000,541000,541000,0
|
|
20240724,153400,348829000,541000,541000,541000,541000,0
|
|
20240724,153300,348829000,541000,541000,541000,541000,0
|
|
20240724,153200,348829000,541000,541000,541000,541000,0
|
|
20240724,153100,348829000,541000,541000,541000,541000,0
|
|
20240724,153000,348829000,541000,541000,541000,541000,0
|
|
20240724,152900,348829000,541000,541000,541000,541000,0
|
|
20240724,152800,348829000,541000,541000,541000,541000,0
|
|
20240724,152700,348829000,541000,541000,541000,541000,0
|
|
20240724,152600,348829000,541000,541000,541000,541000,0
|
|
20240724,152500,348829000,541000,541000,541000,541000,0
|
|
20240724,152400,348829000,541000,541000,541000,541000,0
|
|
20240724,152300,348829000,541000,541000,541000,541000,0
|
|
20240724,152200,348829000,541000,541000,541000,541000,0
|
|
20240724,152100,348829000,541000,541000,541000,541000,0
|
|
20240724,152000,348829000,541000,541000,541000,541000,0
|
|
20240724,151900,348829000,541000,537000,541000,537000,41
|
|
20240724,151800,326798000,537000,537000,537000,537000,0
|
|
20240724,151700,326798000,537000,537000,537000,537000,1
|
|
20240724,151600,326261000,537000,537000,537000,537000,0
|
|
20240724,151500,326261000,537000,537000,537000,537000,1
|
|
20240724,151400,325724000,539000,538000,539000,538000,6
|
|
20240724,151300,322495000,538000,538000,538000,538000,4
|
|
20240724,151200,320343000,538000,538000,538000,538000,5
|
|
20240724,151100,317653000,537000,537000,537000,537000,0
|
|
20240724,151000,317653000,537000,537000,537000,537000,0
|
|
20240724,150900,317653000,537000,537000,537000,537000,1
|
|
20240724,150800,317116000,538000,538000,538000,538000,0
|
|
20240724,150700,317116000,538000,538000,538000,538000,0
|
|
20240724,150600,317116000,538000,537000,538000,537000,2
|
|
20240724,150500,316041000,538000,538000,538000,538000,0
|
|
20240724,150400,316041000,538000,538000,538000,538000,0
|
|
20240724,150300,316041000,538000,538000,538000,538000,4
|
|
20240724,150200,313889000,538000,538000,538000,538000,1
|
|
20240724,150100,313351000,539000,539000,539000,539000,0
|
|
20240724,150000,313351000,539000,539000,539000,539000,0
|
|
20240724,145900,313351000,539000,539000,539000,539000,0
|
|
20240724,145800,313351000,539000,539000,539000,539000,1
|
|
20240724,145700,312812000,539000,538000,539000,538000,3
|
|
20240724,145600,311197000,539000,539000,539000,539000,0
|
|
20240724,145500,311197000,539000,539000,539000,539000,7
|
|
20240724,145400,307424000,541000,541000,541000,541000,0
|
|
20240724,145300,307424000,541000,541000,541000,541000,0
|
|
20240724,145200,307424000,541000,540000,541000,540000,10
|
|
20240724,145100,302023000,540000,540000,540000,540000,0
|
|
20240724,145000,302023000,540000,539000,540000,539000,8
|
|
20240724,144900,297710000,539000,539000,540000,537000,78
|
|
20240724,144800,255772000,539000,539000,539000,539000,0
|
|
20240724,144700,255772000,539000,539000,539000,539000,0
|
|
20240724,144600,255772000,539000,539000,539000,539000,0
|
|
20240724,144500,255772000,539000,539000,539000,539000,3
|
|
20240724,144400,254155000,539000,539000,539000,539000,0
|
|
20240724,144300,254155000,539000,539000,539000,539000,0
|
|
20240724,144200,254155000,539000,539000,539000,539000,0
|
|
20240724,144100,254155000,539000,538000,539000,538000,5
|
|
20240724,144000,251464000,538000,538000,538000,538000,1
|
|
20240724,143900,250926000,538000,538000,538000,538000,0
|
|
20240724,143800,250926000,538000,538000,538000,538000,0
|
|
20240724,143700,250926000,538000,538000,538000,538000,0
|
|
20240724,143600,250926000,538000,538000,538000,538000,1
|
|
20240724,143500,250388000,538000,538000,538000,538000,0
|
|
20240724,143400,250388000,538000,538000,538000,538000,0
|
|
20240724,143300,250388000,538000,538000,538000,538000,0
|
|
20240724,143200,250388000,538000,538000,538000,538000,1
|
|
20240724,143100,249850000,539000,539000,539000,539000,1
|
|
20240724,143000,249311000,540000,540000,540000,540000,0
|
|
20240724,142900,249311000,540000,540000,540000,540000,0
|
|
20240724,142800,249311000,540000,540000,540000,540000,0
|
|
20240724,142700,249311000,540000,540000,540000,540000,0
|
|
20240724,142600,249311000,540000,540000,540000,540000,0
|
|
20240724,142500,249311000,540000,540000,540000,540000,1
|
|
20240724,142400,248771000,540000,540000,540000,540000,0
|
|
20240724,142300,248771000,540000,538000,540000,538000,3
|
|
20240724,142200,247154000,538000,538000,538000,538000,0
|
|
20240724,142100,247154000,538000,538000,538000,538000,0
|
|
20240724,142000,247154000,538000,538000,538000,538000,0
|
|
20240724,141900,247154000,538000,538000,538000,538000,1
|
|
20240724,141800,246616000,539000,539000,539000,539000,0
|
|
20240724,141700,246616000,539000,539000,539000,539000,0
|
|
20240724,141600,246616000,539000,539000,539000,539000,0
|
|
20240724,141500,246616000,539000,539000,539000,539000,1
|
|
20240724,141400,246077000,539000,539000,539000,539000,0
|
|
20240724,141300,246077000,539000,539000,539000,539000,0
|
|
20240724,141200,246077000,539000,539000,539000,539000,0
|
|
20240724,141100,246077000,539000,539000,539000,539000,1
|
|
20240724,141000,245538000,539000,539000,539000,539000,1
|
|
20240724,140900,244999000,538000,538000,538000,538000,0
|
|
20240724,140800,244999000,538000,538000,538000,538000,0
|
|
20240724,140700,244999000,538000,538000,538000,538000,0
|
|
20240724,140600,244999000,538000,538000,538000,538000,2
|
|
20240724,140500,243923000,540000,540000,540000,540000,0
|
|
20240724,140400,243923000,540000,540000,540000,540000,0
|
|
20240724,140300,243923000,540000,540000,540000,540000,0
|
|
20240724,140200,243923000,540000,540000,540000,540000,0
|
|
20240724,140100,243923000,540000,540000,540000,540000,0
|
|
20240724,140000,243923000,540000,540000,540000,540000,0
|
|
20240724,135900,243923000,540000,540000,540000,540000,0
|
|
20240724,135800,243923000,540000,538000,540000,538000,2
|
|
20240724,135700,242845000,539000,539000,539000,539000,0
|
|
20240724,135600,242845000,539000,539000,539000,539000,3
|
|
20240724,135500,241228000,539000,539000,539000,539000,0
|
|
20240724,135400,241228000,539000,539000,539000,539000,0
|
|
20240724,135300,241228000,539000,539000,539000,539000,0
|
|
20240724,135200,241228000,539000,539000,539000,539000,0
|
|
20240724,135100,241228000,539000,539000,539000,539000,0
|
|
20240724,135000,241228000,539000,539000,539000,539000,1
|
|
20240724,134900,240689000,539000,539000,539000,539000,1
|
|
20240724,134800,240150000,540000,540000,540000,540000,0
|
|
20240724,134700,240150000,540000,540000,540000,540000,1
|
|
20240724,134600,239610000,540000,540000,540000,540000,0
|
|
20240724,134500,239610000,540000,540000,540000,540000,0
|
|
20240724,134400,239610000,540000,540000,540000,540000,0
|
|
20240724,134300,239610000,540000,540000,540000,540000,0
|
|
20240724,134200,239610000,540000,539000,540000,539000,2
|
|
20240724,134100,238531000,539000,539000,539000,539000,1
|
|
20240724,134000,237992000,539000,539000,539000,539000,0
|
|
20240724,133900,237992000,539000,539000,539000,539000,0
|
|
20240724,133800,237992000,539000,539000,539000,539000,0
|
|
20240724,133700,237992000,539000,539000,539000,539000,0
|
|
20240724,133600,237992000,539000,539000,539000,539000,1
|
|
20240724,133500,237453000,539000,539000,539000,539000,0
|
|
20240724,133400,237453000,539000,539000,539000,539000,0
|
|
20240724,133300,237453000,539000,539000,539000,539000,0
|
|
20240724,133200,237453000,539000,539000,539000,539000,1
|
|
20240724,133100,236914000,539000,539000,539000,539000,0
|
|
20240724,133000,236914000,539000,539000,539000,539000,0
|
|
20240724,132900,236914000,539000,539000,539000,539000,1
|
|
20240724,132800,236375000,539000,539000,539000,539000,0
|
|
20240724,132700,236375000,539000,539000,539000,539000,0
|
|
20240724,132600,236375000,539000,539000,539000,539000,0
|
|
20240724,132500,236375000,539000,539000,539000,539000,0
|
|
20240724,132400,236375000,539000,539000,539000,539000,1
|
|
20240724,132300,235836000,540000,540000,540000,540000,0
|
|
20240724,132200,235836000,540000,540000,540000,540000,0
|
|
20240724,132100,235836000,540000,540000,540000,540000,1
|
|
20240724,132000,235296000,540000,540000,540000,540000,0
|
|
20240724,131900,235296000,540000,540000,540000,540000,0
|
|
20240724,131800,235296000,540000,540000,540000,540000,0
|
|
20240724,131700,235296000,540000,540000,540000,540000,0
|
|
20240724,131600,235296000,540000,540000,540000,540000,0
|
|
20240724,131500,235296000,540000,539000,540000,539000,2
|
|
20240724,131400,234217000,540000,540000,540000,540000,3
|
|
20240724,131300,232597000,541000,540000,541000,539000,22
|
|
20240724,131200,220732000,540000,540000,540000,540000,0
|
|
20240724,131100,220732000,540000,540000,540000,540000,0
|
|
20240724,131000,220732000,540000,540000,540000,540000,0
|
|
20240724,130900,220732000,540000,540000,540000,540000,0
|
|
20240724,130800,220732000,540000,540000,540000,540000,1
|
|
20240724,130700,220192000,540000,540000,540000,540000,1
|
|
20240724,130600,219652000,541000,541000,541000,541000,0
|
|
20240724,130500,219652000,541000,541000,541000,541000,0
|
|
20240724,130400,219652000,541000,541000,541000,541000,1
|
|
20240724,130300,219111000,540000,540000,540000,540000,1
|
|
20240724,130200,218571000,541000,539000,541000,539000,6
|
|
20240724,130100,215335000,539000,539000,539000,539000,0
|
|
20240724,130000,215335000,539000,539000,539000,539000,1
|
|
20240724,125900,214796000,539000,539000,539000,539000,0
|
|
20240724,125800,214796000,539000,539000,539000,539000,1
|
|
20240724,125700,214257000,541000,541000,541000,541000,0
|
|
20240724,125600,214257000,541000,541000,541000,541000,0
|
|
20240724,125500,214257000,541000,541000,541000,541000,0
|
|
20240724,125400,214257000,541000,541000,541000,541000,0
|
|
20240724,125300,214257000,541000,541000,541000,541000,1
|
|
20240724,125200,213716000,541000,541000,541000,541000,0
|
|
20240724,125100,213716000,541000,540000,541000,540000,2
|
|
20240724,125000,212635000,540000,540000,540000,540000,1
|
|
20240724,124900,212095000,540000,540000,540000,540000,0
|
|
20240724,124800,212095000,540000,540000,540000,540000,0
|
|
20240724,124700,212095000,540000,540000,540000,540000,0
|
|
20240724,124600,212095000,540000,540000,540000,540000,0
|
|
20240724,124500,212095000,540000,540000,540000,540000,0
|
|
20240724,124400,212095000,540000,540000,540000,540000,1
|
|
20240724,124300,211555000,540000,540000,540000,540000,0
|
|
20240724,124200,211555000,540000,540000,540000,540000,0
|
|
20240724,124100,211555000,540000,540000,540000,540000,1
|
|
20240724,124000,211015000,540000,540000,540000,540000,0
|
|
20240724,123900,211015000,540000,540000,540000,540000,0
|
|
20240724,123800,211015000,540000,540000,541000,540000,7
|
|
20240724,123700,207234000,540000,540000,540000,540000,0
|
|
20240724,123600,207234000,540000,540000,540000,540000,0
|
|
20240724,123500,207234000,540000,540000,540000,540000,0
|
|
20240724,123400,207234000,540000,540000,540000,540000,0
|
|
20240724,123300,207234000,540000,540000,540000,540000,1
|
|
20240724,123200,206694000,540000,540000,540000,540000,0
|
|
20240724,123100,206694000,540000,540000,540000,540000,1
|
|
20240724,123000,206154000,540000,540000,540000,540000,0
|
|
20240724,122900,206154000,540000,540000,540000,540000,0
|
|
20240724,122800,206154000,540000,540000,540000,540000,0
|
|
20240724,122700,206154000,540000,540000,540000,540000,0
|
|
20240724,122600,206154000,540000,540000,540000,540000,1
|
|
20240724,122500,205614000,540000,540000,540000,540000,0
|
|
20240724,122400,205614000,540000,540000,540000,540000,1
|
|
20240724,122300,205074000,541000,540000,541000,540000,2
|
|
20240724,122200,203993000,539000,539000,539000,539000,0
|
|
20240724,122100,203993000,539000,539000,539000,539000,0
|
|
20240724,122000,203993000,539000,539000,539000,539000,0
|
|
20240724,121900,203993000,539000,539000,539000,539000,0
|
|
20240724,121800,203993000,539000,539000,539000,539000,0
|
|
20240724,121700,203993000,539000,539000,539000,539000,1
|
|
20240724,121600,203454000,539000,539000,539000,539000,1
|
|
20240724,121500,202915000,540000,540000,540000,540000,0
|
|
20240724,121400,202915000,540000,540000,540000,540000,0
|
|
20240724,121300,202915000,540000,540000,540000,540000,0
|
|
20240724,121200,202915000,540000,540000,540000,540000,0
|
|
20240724,121100,202915000,540000,540000,540000,540000,1
|
|
20240724,121000,202375000,539000,539000,539000,539000,0
|
|
20240724,120900,202375000,539000,539000,539000,539000,0
|
|
20240724,120800,202375000,539000,539000,539000,539000,0
|
|
20240724,120700,202375000,539000,539000,539000,539000,1
|
|
20240724,120600,201836000,539000,539000,539000,539000,0
|
|
20240724,120500,201836000,539000,539000,539000,539000,1
|
|
20240724,120400,201297000,540000,540000,540000,540000,0
|
|
20240724,120300,201297000,540000,540000,540000,540000,0
|
|
20240724,120200,201297000,540000,540000,540000,540000,0
|
|
20240724,120100,201297000,540000,540000,540000,540000,0
|
|
20240724,120000,201297000,540000,540000,540000,540000,0
|
|
20240724,115900,201297000,540000,540000,540000,540000,0
|
|
20240724,115800,201297000,540000,540000,540000,540000,1
|
|
20240724,115700,200757000,541000,541000,541000,541000,0
|
|
20240724,115600,200757000,541000,540000,541000,540000,2
|
|
20240724,115500,199676000,540000,540000,540000,540000,0
|
|
20240724,115400,199676000,540000,540000,540000,540000,0
|
|
20240724,115300,199676000,540000,540000,540000,540000,0
|
|
20240724,115200,199676000,540000,540000,540000,540000,0
|
|
20240724,115100,199676000,540000,540000,540000,540000,0
|
|
20240724,115000,199676000,540000,540000,540000,540000,1
|
|
20240724,114900,199136000,540000,540000,540000,540000,1
|
|
20240724,114800,198596000,540000,540000,540000,540000,0
|
|
20240724,114700,198596000,540000,540000,540000,540000,0
|
|
20240724,114600,198596000,540000,540000,540000,540000,6
|
|
20240724,114500,195356000,540000,540000,540000,540000,0
|
|
20240724,114400,195356000,540000,540000,540000,540000,1
|
|
20240724,114300,194816000,540000,540000,540000,540000,0
|
|
20240724,114200,194816000,540000,540000,540000,540000,1
|
|
20240724,114100,194276000,540000,540000,540000,540000,1
|
|
20240724,114000,193736000,540000,540000,540000,540000,0
|
|
20240724,113900,193736000,540000,540000,540000,540000,0
|
|
20240724,113800,193736000,540000,540000,540000,540000,0
|
|
20240724,113700,193736000,540000,540000,540000,540000,0
|
|
20240724,113600,193736000,540000,540000,540000,540000,0
|
|
20240724,113500,193736000,540000,540000,540000,540000,1
|
|
20240724,113400,193196000,540000,540000,540000,540000,0
|
|
20240724,113300,193196000,540000,540000,540000,540000,1
|
|
20240724,113200,192656000,541000,541000,541000,541000,1
|
|
20240724,113100,192115000,541000,541000,541000,541000,0
|
|
20240724,113000,192115000,541000,541000,541000,541000,0
|
|
20240724,112900,192115000,541000,541000,541000,541000,0
|
|
20240724,112800,192115000,541000,541000,541000,541000,0
|
|
20240724,112700,192115000,541000,541000,541000,541000,0
|
|
20240724,112600,192115000,541000,540000,541000,540000,2
|
|
20240724,112500,191034000,540000,540000,540000,540000,0
|
|
20240724,112400,191034000,540000,540000,540000,540000,1
|
|
20240724,112300,190494000,541000,541000,541000,541000,0
|
|
20240724,112200,190494000,541000,541000,541000,541000,2
|
|
20240724,112100,189412000,540000,540000,540000,540000,0
|
|
20240724,112000,189412000,540000,540000,540000,540000,1
|
|
20240724,111900,188872000,541000,541000,541000,541000,0
|
|
20240724,111800,188872000,541000,541000,541000,541000,0
|
|
20240724,111700,188872000,541000,539000,541000,539000,17
|
|
20240724,111600,179705000,539000,540000,541000,539000,4
|
|
20240724,111500,177545000,541000,540000,541000,540000,26
|
|
20240724,111400,163504000,540000,540000,540000,540000,0
|
|
20240724,111300,163504000,540000,540000,540000,540000,0
|
|
20240724,111200,163504000,540000,540000,540000,540000,0
|
|
20240724,111100,163504000,540000,540000,540000,540000,1
|
|
20240724,111000,162964000,540000,540000,540000,540000,0
|
|
20240724,110900,162964000,540000,540000,540000,540000,0
|
|
20240724,110800,162964000,540000,540000,540000,540000,0
|
|
20240724,110700,162964000,540000,540000,540000,540000,1
|
|
20240724,110600,162424000,542000,542000,542000,542000,0
|
|
20240724,110500,162424000,542000,542000,542000,542000,0
|
|
20240724,110400,162424000,542000,542000,542000,542000,0
|
|
20240724,110300,162424000,542000,542000,542000,542000,1
|
|
20240724,110200,161882000,542000,541000,542000,541000,4
|
|
20240724,110100,159717000,541000,541000,541000,541000,0
|
|
20240724,110000,159717000,541000,541000,541000,541000,0
|
|
20240724,105900,159717000,541000,541000,541000,541000,1
|
|
20240724,105800,159176000,541000,541000,541000,541000,0
|
|
20240724,105700,159176000,541000,541000,541000,541000,1
|
|
20240724,105600,158635000,542000,542000,542000,542000,1
|
|
20240724,105500,158093000,542000,542000,542000,542000,0
|
|
20240724,105400,158093000,542000,542000,542000,542000,0
|
|
20240724,105300,158093000,542000,541000,542000,541000,7
|
|
20240724,105200,154305000,541000,541000,541000,541000,0
|
|
20240724,105100,154305000,541000,541000,541000,541000,0
|
|
20240724,105000,154305000,541000,541000,541000,541000,1
|
|
20240724,104900,153764000,542000,542000,542000,542000,0
|
|
20240724,104800,153764000,542000,542000,542000,542000,0
|
|
20240724,104700,153764000,542000,542000,542000,542000,0
|
|
20240724,104600,153764000,542000,542000,542000,542000,0
|
|
20240724,104500,153764000,542000,542000,542000,542000,0
|
|
20240724,104400,153764000,542000,542000,542000,542000,1
|
|
20240724,104300,153222000,543000,543000,543000,543000,0
|
|
20240724,104200,153222000,543000,542000,543000,542000,2
|
|
20240724,104100,152137000,542000,542000,542000,542000,0
|
|
20240724,104000,152137000,542000,542000,542000,542000,0
|
|
20240724,103900,152137000,542000,542000,542000,542000,0
|
|
20240724,103800,152137000,542000,542000,542000,542000,0
|
|
20240724,103700,152137000,542000,542000,542000,542000,1
|
|
20240724,103600,151595000,542000,542000,542000,542000,0
|
|
20240724,103500,151595000,542000,542000,542000,542000,0
|
|
20240724,103400,151595000,542000,542000,542000,542000,0
|
|
20240724,103300,151595000,542000,542000,542000,542000,1
|
|
20240724,103200,151053000,542000,542000,542000,542000,1
|
|
20240724,103100,150511000,543000,543000,543000,543000,8
|
|
20240724,103000,146167000,544000,544000,544000,544000,1
|
|
20240724,102900,145623000,543000,543000,543000,543000,0
|
|
20240724,102800,145623000,543000,543000,543000,543000,0
|
|
20240724,102700,145623000,543000,543000,543000,543000,0
|
|
20240724,102600,145623000,543000,543000,543000,543000,0
|
|
20240724,102500,145623000,543000,543000,543000,543000,2
|
|
20240724,102400,144537000,543000,543000,543000,543000,0
|
|
20240724,102300,144537000,543000,543000,543000,543000,0
|
|
20240724,102200,144537000,543000,543000,543000,543000,1
|
|
20240724,102100,143994000,542000,542000,542000,542000,0
|
|
20240724,102000,143994000,542000,542000,542000,542000,1
|
|
20240724,101900,143452000,543000,543000,543000,543000,1
|
|
20240724,101800,142909000,542000,542000,542000,542000,0
|
|
20240724,101700,142909000,542000,542000,542000,542000,0
|
|
20240724,101600,142909000,542000,542000,542000,542000,1
|
|
20240724,101500,142367000,542000,542000,542000,542000,0
|
|
20240724,101400,142367000,542000,542000,542000,542000,0
|
|
20240724,101300,142367000,542000,542000,542000,542000,12
|
|
20240724,101200,135863000,542000,542000,542000,542000,4
|
|
20240724,101100,133695000,541000,541000,541000,541000,0
|
|
20240724,101000,133695000,541000,541000,541000,541000,0
|
|
20240724,100900,133695000,541000,541000,541000,541000,0
|
|
20240724,100800,133695000,541000,541000,541000,541000,1
|
|
20240724,100700,133154000,541000,541000,541000,541000,6
|
|
20240724,100600,129908000,541000,541000,541000,541000,1
|
|
20240724,100500,129367000,541000,541000,541000,541000,0
|
|
20240724,100400,129367000,541000,541000,541000,541000,1
|
|
20240724,100300,128826000,541000,541000,541000,541000,0
|
|
20240724,100200,128826000,541000,541000,541000,541000,1
|
|
20240724,100100,128285000,540000,540000,540000,540000,0
|
|
20240724,100000,128285000,540000,540000,540000,540000,0
|
|
20240724,095900,128285000,540000,541000,541000,540000,11
|
|
20240724,095800,122335000,541000,541000,541000,541000,0
|
|
20240724,095700,122335000,541000,541000,541000,541000,0
|
|
20240724,095600,122335000,541000,541000,541000,541000,1
|
|
20240724,095500,121794000,541000,541000,541000,541000,0
|
|
20240724,095400,121794000,541000,541000,541000,541000,0
|
|
20240724,095300,121794000,541000,541000,541000,541000,3
|
|
20240724,095200,120171000,541000,541000,541000,541000,0
|
|
20240724,095100,120171000,541000,539000,541000,539000,11
|
|
20240724,095000,114222000,540000,540000,540000,540000,4
|
|
20240724,094900,112062000,540000,540000,540000,540000,4
|
|
20240724,094800,109902000,540000,540000,540000,540000,1
|
|
20240724,094700,109362000,540000,540000,540000,540000,0
|
|
20240724,094600,109362000,540000,540000,540000,540000,1
|
|
20240724,094500,108822000,540000,540000,540000,540000,4
|
|
20240724,094400,106662000,540000,540000,540000,540000,0
|
|
20240724,094300,106662000,540000,540000,540000,540000,11
|
|
20240724,094200,100722000,539000,539000,539000,539000,5
|
|
20240724,094100,98027000,539000,539000,539000,539000,0
|
|
20240724,094000,98027000,539000,539000,539000,539000,0
|
|
20240724,093900,98027000,539000,538000,539000,538000,17
|
|
20240724,093800,88865000,538000,538000,538000,538000,0
|
|
20240724,093700,88865000,538000,538000,538000,538000,0
|
|
20240724,093600,88865000,538000,538000,538000,538000,0
|
|
20240724,093500,88865000,538000,538000,538000,538000,13
|
|
20240724,093400,81871000,537000,537000,537000,537000,36
|
|
20240724,093300,62539000,538000,538000,538000,538000,10
|
|
20240724,093200,57159000,539000,539000,539000,539000,4
|
|
20240724,093100,55003000,540000,540000,540000,540000,3
|
|
20240724,093000,53383000,540000,542000,542000,539000,53
|
|
20240724,092900,24804000,542000,542000,542000,542000,0
|
|
20240724,092800,24804000,542000,542000,542000,542000,0
|
|
20240724,092700,24804000,542000,542000,542000,542000,0
|
|
20240724,092600,24804000,542000,542000,542000,542000,0
|
|
20240724,092500,24804000,542000,542000,542000,542000,0
|
|
20240724,092400,24804000,542000,542000,542000,542000,0
|
|
20240724,092300,24804000,542000,542000,542000,542000,0
|
|
20240724,092200,24804000,542000,542000,542000,542000,0
|
|
20240724,092100,24804000,542000,542000,542000,542000,0
|
|
20240724,092000,24804000,542000,542000,542000,542000,0
|
|
20240724,091900,24804000,542000,542000,542000,542000,0
|
|
20240724,091800,24804000,542000,542000,542000,542000,0
|
|
20240724,091700,24804000,542000,542000,542000,542000,3
|
|
20240724,091600,23178000,542000,542000,542000,542000,0
|
|
20240724,091500,23178000,542000,542000,542000,542000,1
|
|
20240724,091400,22636000,541000,541000,541000,541000,3
|
|
20240724,091300,21013000,541000,541000,541000,541000,0
|
|
20240724,091200,21013000,541000,541000,541000,541000,0
|
|
20240724,091100,21013000,541000,541000,541000,541000,0
|
|
20240724,091000,21013000,541000,541000,541000,541000,4
|
|
20240724,090900,18849000,541000,541000,541000,541000,0
|
|
20240724,090800,18849000,541000,541000,541000,541000,1
|
|
20240724,090700,18308000,538000,539000,539000,538000,30
|
|
20240724,090600,2166000,543000,543000,543000,543000,0
|
|
20240724,090500,2166000,543000,543000,543000,543000,0
|
|
20240724,090400,2166000,543000,543000,543000,543000,0
|
|
20240724,090300,2166000,543000,543000,543000,543000,0
|
|
20240724,090200,2166000,543000,543000,543000,543000,1
|
|
20240724,090100,1623000,541000,541000,541000,541000,0
|
|
20240724,090000,1623000,541000,541000,541000,541000,3
|