584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,184100,1310631000,517000,517000,517000,517000,64
|
|
20240725,184000,1310631000,517000,517000,517000,517000,0
|
|
20240725,183900,1310631000,517000,517000,517000,517000,0
|
|
20240725,183800,1310631000,517000,517000,517000,517000,0
|
|
20240725,183700,1310631000,517000,517000,517000,517000,0
|
|
20240725,183600,1310631000,517000,517000,517000,517000,0
|
|
20240725,183500,1310631000,517000,517000,517000,517000,0
|
|
20240725,183400,1310631000,517000,517000,517000,517000,0
|
|
20240725,183300,1310631000,517000,517000,517000,517000,0
|
|
20240725,183200,1310631000,517000,517000,517000,517000,0
|
|
20240725,183100,1310631000,517000,517000,517000,517000,0
|
|
20240725,183000,1310631000,517000,517000,517000,517000,0
|
|
20240725,182900,1310631000,517000,517000,517000,517000,0
|
|
20240725,182800,1310631000,517000,517000,517000,517000,0
|
|
20240725,182700,1310631000,517000,517000,517000,517000,0
|
|
20240725,182600,1310631000,517000,517000,517000,517000,0
|
|
20240725,182500,1310631000,517000,517000,517000,517000,0
|
|
20240725,182400,1310631000,517000,517000,517000,517000,0
|
|
20240725,182300,1310631000,517000,517000,517000,517000,0
|
|
20240725,182200,1310631000,517000,517000,517000,517000,0
|
|
20240725,182100,1310631000,517000,517000,517000,517000,0
|
|
20240725,182000,1310631000,517000,517000,517000,517000,0
|
|
20240725,181900,1310631000,517000,517000,517000,517000,0
|
|
20240725,181800,1310631000,517000,517000,517000,517000,0
|
|
20240725,181700,1310631000,517000,517000,517000,517000,0
|
|
20240725,181600,1310631000,517000,517000,517000,517000,0
|
|
20240725,181500,1310631000,517000,517000,517000,517000,0
|
|
20240725,181400,1310631000,517000,517000,517000,517000,0
|
|
20240725,181300,1310631000,517000,517000,517000,517000,0
|
|
20240725,181200,1310631000,517000,517000,517000,517000,0
|
|
20240725,181100,1310631000,517000,517000,517000,517000,64
|
|
20240725,181000,1310631000,517000,517000,517000,517000,0
|
|
20240725,180900,1310631000,517000,517000,517000,517000,0
|
|
20240725,180800,1310631000,517000,517000,517000,517000,0
|
|
20240725,180700,1310631000,517000,517000,517000,517000,0
|
|
20240725,180600,1310631000,517000,517000,517000,517000,0
|
|
20240725,180500,1310631000,517000,517000,517000,517000,0
|
|
20240725,180400,1310631000,517000,517000,517000,517000,0
|
|
20240725,180300,1310631000,517000,517000,517000,517000,0
|
|
20240725,180200,1310631000,517000,517000,517000,517000,0
|
|
20240725,180100,1310631000,517000,517000,517000,517000,0
|
|
20240725,180000,1310631000,517000,517000,517000,517000,0
|
|
20240725,175900,1310631000,517000,517000,517000,517000,0
|
|
20240725,175800,1310631000,517000,517000,517000,517000,0
|
|
20240725,175700,1310631000,517000,517000,517000,517000,0
|
|
20240725,175600,1310631000,517000,517000,517000,517000,0
|
|
20240725,175500,1310631000,517000,517000,517000,517000,0
|
|
20240725,175400,1310631000,517000,517000,517000,517000,0
|
|
20240725,175300,1310631000,517000,517000,517000,517000,0
|
|
20240725,175200,1310631000,517000,517000,517000,517000,0
|
|
20240725,175100,1310631000,517000,517000,517000,517000,0
|
|
20240725,175000,1310631000,517000,517000,517000,517000,0
|
|
20240725,174900,1310631000,517000,517000,517000,517000,0
|
|
20240725,174800,1310631000,517000,517000,517000,517000,0
|
|
20240725,174700,1310631000,517000,517000,517000,517000,0
|
|
20240725,174600,1310631000,517000,517000,517000,517000,0
|
|
20240725,174500,1310631000,517000,517000,517000,517000,0
|
|
20240725,174400,1310631000,517000,517000,517000,517000,0
|
|
20240725,174300,1310631000,517000,517000,517000,517000,0
|
|
20240725,174200,1310631000,517000,517000,517000,517000,0
|
|
20240725,174100,1310631000,517000,517000,517000,517000,64
|
|
20240725,174000,1310631000,517000,517000,517000,517000,0
|
|
20240725,173900,1310631000,517000,517000,517000,517000,0
|
|
20240725,173800,1310631000,517000,517000,517000,517000,0
|
|
20240725,173700,1310631000,517000,517000,517000,517000,0
|
|
20240725,173600,1310631000,517000,517000,517000,517000,0
|
|
20240725,173500,1310631000,517000,517000,517000,517000,0
|
|
20240725,173400,1310631000,517000,517000,517000,517000,0
|
|
20240725,173300,1310631000,517000,517000,517000,517000,0
|
|
20240725,173200,1310631000,517000,517000,517000,517000,0
|
|
20240725,173100,1310631000,517000,517000,517000,517000,0
|
|
20240725,173000,1310631000,517000,517000,517000,517000,0
|
|
20240725,172900,1310631000,517000,517000,517000,517000,0
|
|
20240725,172800,1310631000,517000,517000,517000,517000,0
|
|
20240725,172700,1310631000,517000,517000,517000,517000,0
|
|
20240725,172600,1310631000,517000,517000,517000,517000,0
|
|
20240725,172500,1310631000,517000,517000,517000,517000,0
|
|
20240725,172400,1310631000,517000,517000,517000,517000,0
|
|
20240725,172300,1310631000,517000,517000,517000,517000,0
|
|
20240725,172200,1310631000,517000,517000,517000,517000,0
|
|
20240725,172100,1310631000,517000,517000,517000,517000,0
|
|
20240725,172000,1310631000,517000,517000,517000,517000,0
|
|
20240725,171900,1310631000,517000,517000,517000,517000,0
|
|
20240725,171800,1310631000,517000,517000,517000,517000,0
|
|
20240725,171700,1310631000,517000,517000,517000,517000,0
|
|
20240725,171600,1310631000,517000,517000,517000,517000,0
|
|
20240725,171500,1310631000,517000,517000,517000,517000,0
|
|
20240725,171400,1310631000,517000,517000,517000,517000,0
|
|
20240725,171300,1310631000,517000,517000,517000,517000,0
|
|
20240725,171200,1310631000,517000,517000,517000,517000,0
|
|
20240725,171100,1310631000,517000,517000,517000,517000,64
|
|
20240725,171000,1310631000,517000,517000,517000,517000,0
|
|
20240725,170900,1310631000,517000,517000,517000,517000,0
|
|
20240725,170800,1310631000,517000,517000,517000,517000,0
|
|
20240725,170700,1310631000,517000,517000,517000,517000,0
|
|
20240725,170600,1310631000,517000,517000,517000,517000,0
|
|
20240725,170500,1310631000,517000,517000,517000,517000,0
|
|
20240725,170400,1310631000,517000,517000,517000,517000,0
|
|
20240725,170300,1310631000,517000,517000,517000,517000,0
|
|
20240725,170200,1310631000,517000,517000,517000,517000,0
|
|
20240725,170100,1310631000,517000,517000,517000,517000,0
|
|
20240725,170000,1310631000,517000,517000,517000,517000,0
|
|
20240725,165900,1310631000,517000,517000,517000,517000,0
|
|
20240725,165800,1310631000,517000,517000,517000,517000,0
|
|
20240725,165700,1310631000,517000,517000,517000,517000,0
|
|
20240725,165600,1310631000,517000,517000,517000,517000,0
|
|
20240725,165500,1310631000,517000,517000,517000,517000,0
|
|
20240725,165400,1310631000,517000,517000,517000,517000,0
|
|
20240725,165300,1310631000,517000,517000,517000,517000,0
|
|
20240725,165200,1310631000,517000,517000,517000,517000,0
|
|
20240725,165100,1310631000,517000,517000,517000,517000,0
|
|
20240725,165000,1310631000,517000,517000,517000,517000,0
|
|
20240725,164900,1310631000,517000,517000,517000,517000,0
|
|
20240725,164800,1310631000,517000,517000,517000,517000,0
|
|
20240725,164700,1310631000,517000,517000,517000,517000,0
|
|
20240725,164600,1310631000,517000,517000,517000,517000,0
|
|
20240725,164500,1310631000,517000,517000,517000,517000,0
|
|
20240725,164400,1310631000,517000,517000,517000,517000,0
|
|
20240725,164300,1310631000,517000,517000,517000,517000,0
|
|
20240725,164200,1310631000,517000,517000,517000,517000,0
|
|
20240725,164100,1310631000,517000,517000,517000,517000,64
|
|
20240725,164000,1310631000,517000,517000,517000,517000,0
|
|
20240725,163900,1310631000,517000,517000,517000,517000,0
|
|
20240725,163800,1310631000,517000,517000,517000,517000,0
|
|
20240725,163700,1310631000,517000,517000,517000,517000,0
|
|
20240725,163600,1310631000,517000,517000,517000,517000,0
|
|
20240725,163500,1310631000,517000,517000,517000,517000,0
|
|
20240725,163400,1310631000,517000,517000,517000,517000,0
|
|
20240725,163300,1310631000,517000,517000,517000,517000,0
|
|
20240725,163200,1310631000,517000,517000,517000,517000,0
|
|
20240725,163100,1310631000,517000,517000,517000,517000,0
|
|
20240725,163000,1310631000,517000,517000,517000,517000,0
|
|
20240725,162900,1310631000,517000,517000,517000,517000,0
|
|
20240725,162800,1310631000,517000,517000,517000,517000,0
|
|
20240725,162700,1310631000,517000,517000,517000,517000,0
|
|
20240725,162600,1310631000,517000,517000,517000,517000,0
|
|
20240725,162500,1310631000,517000,517000,517000,517000,0
|
|
20240725,162400,1310631000,517000,517000,517000,517000,0
|
|
20240725,162300,1310631000,517000,517000,517000,517000,0
|
|
20240725,162200,1310631000,517000,517000,517000,517000,0
|
|
20240725,162100,1310631000,517000,517000,517000,517000,0
|
|
20240725,162000,1310631000,517000,517000,517000,517000,0
|
|
20240725,161900,1310631000,517000,517000,517000,517000,0
|
|
20240725,161800,1310631000,517000,517000,517000,517000,0
|
|
20240725,161700,1310631000,517000,517000,517000,517000,0
|
|
20240725,161600,1310631000,517000,517000,517000,517000,0
|
|
20240725,161500,1310631000,517000,517000,517000,517000,0
|
|
20240725,161400,1310631000,517000,517000,517000,517000,0
|
|
20240725,161300,1310631000,517000,517000,517000,517000,0
|
|
20240725,161200,1310631000,517000,517000,517000,517000,0
|
|
20240725,161100,1310631000,517000,517000,517000,517000,64
|
|
20240725,161000,1310631000,517000,517000,517000,517000,0
|
|
20240725,160900,1310631000,517000,517000,517000,517000,0
|
|
20240725,160800,1310631000,517000,517000,517000,517000,0
|
|
20240725,160700,1310631000,517000,517000,517000,517000,0
|
|
20240725,160600,1310631000,517000,517000,517000,517000,0
|
|
20240725,160500,1310631000,517000,517000,517000,517000,0
|
|
20240725,160400,1310631000,517000,517000,517000,517000,0
|
|
20240725,160300,1310631000,517000,517000,517000,517000,0
|
|
20240725,160200,1310631000,517000,517000,517000,517000,0
|
|
20240725,160100,1310631000,517000,517000,517000,517000,0
|
|
20240725,160000,1310631000,517000,517000,517000,517000,0
|
|
20240725,155900,1310631000,517000,517000,517000,517000,0
|
|
20240725,155800,1310631000,517000,517000,517000,517000,0
|
|
20240725,155700,1310631000,517000,517000,517000,517000,0
|
|
20240725,155600,1310631000,517000,517000,517000,517000,0
|
|
20240725,155500,1310631000,517000,517000,517000,517000,0
|
|
20240725,155400,1310631000,517000,517000,517000,517000,0
|
|
20240725,155300,1310631000,517000,517000,517000,517000,0
|
|
20240725,155200,1310631000,517000,517000,517000,517000,0
|
|
20240725,155100,1310631000,517000,517000,517000,517000,0
|
|
20240725,155000,1310631000,517000,517000,517000,517000,0
|
|
20240725,154900,1310631000,517000,517000,517000,517000,0
|
|
20240725,154800,1310631000,517000,517000,517000,517000,0
|
|
20240725,154700,1310631000,517000,517000,517000,517000,0
|
|
20240725,154600,1310631000,517000,517000,517000,517000,0
|
|
20240725,154500,1310631000,517000,517000,517000,517000,0
|
|
20240725,154400,1310631000,517000,517000,517000,517000,0
|
|
20240725,154300,1310631000,517000,517000,517000,517000,0
|
|
20240725,154200,1310631000,517000,517000,517000,517000,0
|
|
20240725,154100,1310631000,517000,517000,517000,517000,64
|
|
20240725,154000,1310631000,517000,517000,517000,517000,0
|
|
20240725,153900,1310631000,517000,517000,517000,517000,0
|
|
20240725,153800,1310631000,517000,517000,517000,517000,0
|
|
20240725,153700,1310631000,517000,517000,517000,517000,0
|
|
20240725,153600,1310631000,517000,517000,517000,517000,0
|
|
20240725,153500,1310631000,517000,517000,517000,517000,0
|
|
20240725,153400,1310631000,517000,517000,517000,517000,0
|
|
20240725,153300,1310631000,517000,517000,517000,517000,0
|
|
20240725,153200,1310631000,517000,517000,517000,517000,0
|
|
20240725,153100,1310631000,517000,517000,517000,517000,0
|
|
20240725,153000,1310631000,517000,517000,517000,517000,64
|
|
20240725,152900,1277543000,520000,520000,520000,520000,0
|
|
20240725,152800,1277543000,520000,520000,520000,520000,0
|
|
20240725,152700,1277543000,520000,520000,520000,520000,0
|
|
20240725,152600,1277543000,520000,520000,520000,520000,0
|
|
20240725,152500,1277543000,520000,520000,520000,520000,0
|
|
20240725,152400,1277543000,520000,520000,520000,520000,0
|
|
20240725,152300,1277543000,520000,520000,520000,520000,0
|
|
20240725,152200,1277543000,520000,520000,520000,520000,0
|
|
20240725,152100,1277543000,520000,520000,520000,520000,0
|
|
20240725,152000,1277543000,520000,520000,520000,520000,0
|
|
20240725,151900,1277543000,520000,518000,520000,518000,12
|
|
20240725,151800,1271317000,519000,518000,519000,518000,22
|
|
20240725,151700,1259920000,518000,518000,518000,518000,0
|
|
20240725,151600,1259920000,518000,518000,518000,518000,0
|
|
20240725,151500,1259920000,518000,518000,518000,518000,11
|
|
20240725,151400,1254222000,518000,518000,518000,518000,33
|
|
20240725,151300,1237128000,518000,517000,518000,517000,32
|
|
20240725,151200,1220578000,517000,520000,520000,516000,224
|
|
20240725,151100,1104833000,521000,521000,521000,521000,0
|
|
20240725,151000,1104833000,521000,521000,521000,520000,3
|
|
20240725,150900,1103271000,521000,521000,521000,521000,0
|
|
20240725,150800,1103271000,521000,521000,521000,521000,0
|
|
20240725,150700,1103271000,521000,520000,521000,520000,26
|
|
20240725,150600,1089745000,521000,521000,521000,521000,6
|
|
20240725,150500,1086619000,520000,520000,520000,520000,5
|
|
20240725,150400,1084019000,521000,520000,521000,520000,7
|
|
20240725,150300,1080374000,521000,521000,521000,521000,0
|
|
20240725,150200,1080374000,521000,521000,521000,521000,11
|
|
20240725,150100,1074643000,522000,522000,522000,522000,0
|
|
20240725,150000,1074643000,522000,522000,522000,522000,1
|
|
20240725,145900,1074121000,522000,522000,522000,522000,0
|
|
20240725,145800,1074121000,522000,521000,522000,520000,22
|
|
20240725,145700,1062664000,521000,521000,521000,521000,0
|
|
20240725,145600,1062664000,521000,521000,521000,521000,0
|
|
20240725,145500,1062664000,521000,521000,521000,521000,20
|
|
20240725,145400,1052244000,523000,523000,523000,523000,0
|
|
20240725,145300,1052244000,523000,523000,523000,523000,0
|
|
20240725,145200,1052244000,523000,523000,523000,523000,0
|
|
20240725,145100,1052244000,523000,523000,523000,523000,1
|
|
20240725,145000,1051721000,523000,523000,523000,523000,3
|
|
20240725,144900,1050152000,523000,522000,523000,522000,8
|
|
20240725,144800,1045975000,522000,523000,523000,522000,11
|
|
20240725,144700,1040232000,520000,520000,520000,520000,0
|
|
20240725,144600,1040232000,520000,522000,522000,520000,74
|
|
20240725,144500,1001624000,521000,525000,525000,521000,140
|
|
20240725,144400,928529000,526000,526000,526000,526000,0
|
|
20240725,144300,928529000,526000,526000,526000,526000,0
|
|
20240725,144200,928529000,526000,526000,526000,526000,1
|
|
20240725,144100,928003000,526000,526000,526000,526000,2
|
|
20240725,144000,926951000,526000,526000,526000,526000,0
|
|
20240725,143900,926951000,526000,526000,526000,526000,0
|
|
20240725,143800,926951000,526000,526000,526000,526000,1
|
|
20240725,143700,926425000,525000,525000,525000,525000,5
|
|
20240725,143600,923800000,525000,525000,525000,525000,0
|
|
20240725,143500,923800000,525000,525000,525000,525000,0
|
|
20240725,143400,923800000,525000,525000,525000,525000,18
|
|
20240725,143300,914350000,525000,524000,525000,523000,101
|
|
20240725,143200,861510000,525000,526000,526000,525000,5
|
|
20240725,143100,858884000,526000,526000,526000,526000,1
|
|
20240725,143000,858358000,526000,525000,526000,525000,5
|
|
20240725,142900,855731000,525000,525000,525000,525000,30
|
|
20240725,142800,839981000,525000,527000,527000,525000,80
|
|
20240725,142700,797965000,527000,527000,527000,527000,0
|
|
20240725,142600,797965000,527000,527000,528000,525000,45
|
|
20240725,142500,774321000,528000,528000,528000,528000,1
|
|
20240725,142400,773793000,528000,528000,528000,528000,2
|
|
20240725,142300,772737000,528000,528000,528000,528000,0
|
|
20240725,142200,772737000,528000,528000,528000,528000,0
|
|
20240725,142100,772737000,528000,528000,528000,528000,1
|
|
20240725,142000,772209000,528000,528000,528000,528000,0
|
|
20240725,141900,772209000,528000,528000,528000,528000,1
|
|
20240725,141800,771681000,528000,528000,528000,528000,4
|
|
20240725,141700,769569000,528000,528000,528000,528000,0
|
|
20240725,141600,769569000,528000,528000,528000,528000,0
|
|
20240725,141500,769569000,528000,528000,528000,528000,0
|
|
20240725,141400,769569000,528000,528000,528000,528000,1
|
|
20240725,141300,769041000,527000,527000,527000,527000,0
|
|
20240725,141200,769041000,527000,527000,527000,527000,0
|
|
20240725,141100,769041000,527000,527000,527000,527000,0
|
|
20240725,141000,769041000,527000,526000,527000,526000,16
|
|
20240725,140900,760624000,527000,527000,527000,527000,1
|
|
20240725,140800,760097000,526000,526000,526000,526000,17
|
|
20240725,140700,751155000,527000,527000,527000,527000,0
|
|
20240725,140600,751155000,527000,527000,527000,527000,0
|
|
20240725,140500,751155000,527000,527000,527000,527000,0
|
|
20240725,140400,751155000,527000,527000,527000,527000,0
|
|
20240725,140300,751155000,527000,527000,527000,527000,1
|
|
20240725,140200,750628000,528000,528000,528000,528000,0
|
|
20240725,140100,750628000,528000,528000,528000,528000,0
|
|
20240725,140000,750628000,528000,528000,528000,528000,0
|
|
20240725,135900,750628000,528000,528000,528000,528000,0
|
|
20240725,135800,750628000,528000,528000,528000,528000,1
|
|
20240725,135700,750100000,527000,527000,527000,527000,1
|
|
20240725,135600,749573000,528000,528000,528000,528000,0
|
|
20240725,135500,749573000,528000,528000,528000,528000,1
|
|
20240725,135400,749045000,526000,526000,526000,526000,0
|
|
20240725,135300,749045000,526000,526000,526000,526000,0
|
|
20240725,135200,749045000,526000,526000,526000,526000,0
|
|
20240725,135100,749045000,526000,526000,526000,526000,0
|
|
20240725,135000,749045000,526000,526000,526000,526000,3
|
|
20240725,134900,747467000,526000,526000,526000,526000,7
|
|
20240725,134800,743785000,526000,526000,526000,526000,0
|
|
20240725,134700,743785000,526000,526000,526000,526000,0
|
|
20240725,134600,743785000,526000,526000,526000,526000,0
|
|
20240725,134500,743785000,526000,526000,526000,526000,0
|
|
20240725,134400,743785000,526000,526000,526000,526000,0
|
|
20240725,134300,743785000,526000,526000,526000,526000,0
|
|
20240725,134200,743785000,526000,526000,526000,526000,0
|
|
20240725,134100,743785000,526000,526000,526000,526000,12
|
|
20240725,134000,737473000,526000,526000,526000,526000,0
|
|
20240725,133900,737473000,526000,526000,526000,526000,0
|
|
20240725,133800,737473000,526000,528000,528000,526000,20
|
|
20240725,133700,726924000,528000,528000,528000,528000,0
|
|
20240725,133600,726924000,528000,528000,528000,528000,0
|
|
20240725,133500,726924000,528000,528000,528000,528000,0
|
|
20240725,133400,726924000,528000,528000,528000,528000,0
|
|
20240725,133300,726924000,528000,528000,528000,528000,0
|
|
20240725,133200,726924000,528000,528000,528000,528000,0
|
|
20240725,133100,726924000,528000,528000,528000,528000,0
|
|
20240725,133000,726924000,528000,528000,528000,528000,0
|
|
20240725,132900,726924000,528000,528000,528000,528000,0
|
|
20240725,132800,726924000,528000,528000,528000,528000,0
|
|
20240725,132700,726924000,528000,528000,528000,528000,10
|
|
20240725,132600,721644000,528000,528000,528000,528000,0
|
|
20240725,132500,721644000,528000,528000,528000,528000,5
|
|
20240725,132400,719004000,528000,527000,528000,525000,110
|
|
20240725,132300,661173000,527000,527000,527000,527000,0
|
|
20240725,132200,661173000,527000,527000,527000,527000,0
|
|
20240725,132100,661173000,527000,527000,527000,527000,0
|
|
20240725,132000,661173000,527000,527000,527000,527000,0
|
|
20240725,131900,661173000,527000,527000,527000,527000,0
|
|
20240725,131800,661173000,527000,527000,527000,527000,0
|
|
20240725,131700,661173000,527000,527000,527000,527000,0
|
|
20240725,131600,661173000,527000,527000,527000,527000,10
|
|
20240725,131500,655903000,527000,527000,527000,527000,0
|
|
20240725,131400,655903000,527000,527000,527000,527000,0
|
|
20240725,131300,655903000,527000,527000,527000,527000,0
|
|
20240725,131200,655903000,527000,527000,527000,527000,0
|
|
20240725,131100,655903000,527000,527000,527000,527000,0
|
|
20240725,131000,655903000,527000,527000,527000,527000,0
|
|
20240725,130900,655903000,527000,527000,527000,527000,0
|
|
20240725,130800,655903000,527000,527000,527000,527000,0
|
|
20240725,130700,655903000,527000,527000,527000,527000,0
|
|
20240725,130600,655903000,527000,527000,527000,527000,0
|
|
20240725,130500,655903000,527000,527000,527000,527000,7
|
|
20240725,130400,652214000,527000,527000,527000,527000,0
|
|
20240725,130300,652214000,527000,527000,527000,527000,0
|
|
20240725,130200,652214000,527000,527000,527000,527000,0
|
|
20240725,130100,652214000,527000,527000,527000,527000,0
|
|
20240725,130000,652214000,527000,528000,528000,527000,2
|
|
20240725,125900,651159000,527000,527000,527000,527000,0
|
|
20240725,125800,651159000,527000,527000,527000,527000,0
|
|
20240725,125700,651159000,527000,527000,527000,527000,0
|
|
20240725,125600,651159000,527000,527000,527000,527000,0
|
|
20240725,125500,651159000,527000,527000,527000,527000,2
|
|
20240725,125400,650105000,526000,526000,526000,526000,0
|
|
20240725,125300,650105000,526000,526000,526000,526000,0
|
|
20240725,125200,650105000,526000,526000,526000,526000,0
|
|
20240725,125100,650105000,526000,526000,526000,526000,0
|
|
20240725,125000,650105000,526000,526000,526000,526000,0
|
|
20240725,124900,650105000,526000,526000,526000,526000,0
|
|
20240725,124800,650105000,526000,526000,526000,526000,0
|
|
20240725,124700,650105000,526000,526000,526000,526000,10
|
|
20240725,124600,644845000,528000,528000,528000,528000,0
|
|
20240725,124500,644845000,528000,528000,528000,528000,0
|
|
20240725,124400,644845000,528000,528000,528000,528000,0
|
|
20240725,124300,644845000,528000,528000,528000,528000,2
|
|
20240725,124200,643789000,528000,528000,528000,528000,12
|
|
20240725,124100,637453000,528000,528000,528000,528000,0
|
|
20240725,124000,637453000,528000,528000,528000,528000,0
|
|
20240725,123900,637453000,528000,528000,528000,528000,0
|
|
20240725,123800,637453000,528000,528000,528000,528000,0
|
|
20240725,123700,637453000,528000,528000,528000,528000,0
|
|
20240725,123600,637453000,528000,528000,528000,528000,1
|
|
20240725,123500,636925000,528000,528000,528000,528000,0
|
|
20240725,123400,636925000,528000,528000,528000,528000,0
|
|
20240725,123300,636925000,528000,528000,528000,528000,0
|
|
20240725,123200,636925000,528000,528000,528000,528000,2
|
|
20240725,123100,635869000,528000,528000,528000,528000,0
|
|
20240725,123000,635869000,528000,528000,528000,526000,59
|
|
20240725,122900,604767000,528000,528000,528000,528000,2
|
|
20240725,122800,603711000,528000,528000,528000,528000,0
|
|
20240725,122700,603711000,528000,528000,528000,528000,0
|
|
20240725,122600,603711000,528000,528000,528000,528000,20
|
|
20240725,122500,593151000,528000,528000,528000,528000,10
|
|
20240725,122400,587871000,528000,528000,528000,528000,27
|
|
20240725,122300,573615000,529000,529000,529000,529000,6
|
|
20240725,122200,570441000,529000,529000,529000,529000,0
|
|
20240725,122100,570441000,529000,529000,529000,529000,4
|
|
20240725,122000,568325000,529000,529000,529000,529000,0
|
|
20240725,121900,568325000,529000,529000,529000,529000,4
|
|
20240725,121800,566209000,528000,528000,528000,528000,6
|
|
20240725,121700,563041000,528000,528000,528000,528000,10
|
|
20240725,121600,557761000,527000,528000,528000,527000,65
|
|
20240725,121500,523502000,528000,528000,528000,528000,0
|
|
20240725,121400,523502000,528000,528000,528000,528000,0
|
|
20240725,121300,523502000,528000,528000,528000,528000,1
|
|
20240725,121200,522974000,529000,529000,529000,529000,4
|
|
20240725,121100,520858000,529000,529000,529000,529000,5
|
|
20240725,121000,518213000,529000,529000,529000,529000,0
|
|
20240725,120900,518213000,529000,529000,529000,529000,1
|
|
20240725,120800,517684000,529000,529000,529000,529000,0
|
|
20240725,120700,517684000,529000,529000,529000,529000,3
|
|
20240725,120600,516097000,529000,529000,529000,529000,0
|
|
20240725,120500,516097000,529000,529000,529000,529000,2
|
|
20240725,120400,515039000,529000,529000,529000,529000,0
|
|
20240725,120300,515039000,529000,529000,529000,529000,3
|
|
20240725,120200,513452000,529000,529000,529000,529000,3
|
|
20240725,120100,511865000,529000,529000,529000,529000,0
|
|
20240725,120000,511865000,529000,529000,529000,529000,3
|
|
20240725,115900,510278000,529000,529000,529000,529000,0
|
|
20240725,115800,510278000,529000,529000,529000,529000,3
|
|
20240725,115700,508691000,529000,529000,529000,529000,0
|
|
20240725,115600,508691000,529000,529000,529000,529000,2
|
|
20240725,115500,507633000,529000,529000,529000,529000,3
|
|
20240725,115400,506046000,529000,529000,529000,529000,9
|
|
20240725,115300,501285000,529000,526000,529000,526000,14
|
|
20240725,115200,493885000,526000,527000,527000,526000,109
|
|
20240725,115100,436518000,527000,528000,528000,527000,10
|
|
20240725,115000,431241000,530000,530000,530000,530000,0
|
|
20240725,114900,431241000,530000,530000,530000,530000,7
|
|
20240725,114800,427531000,530000,530000,530000,530000,1
|
|
20240725,114700,427001000,527000,527000,527000,527000,0
|
|
20240725,114600,427001000,527000,527000,527000,527000,0
|
|
20240725,114500,427001000,527000,527000,527000,527000,0
|
|
20240725,114400,427001000,527000,527000,527000,527000,0
|
|
20240725,114300,427001000,527000,530000,530000,527000,48
|
|
20240725,114200,401659000,531000,531000,531000,531000,0
|
|
20240725,114100,401659000,531000,531000,531000,531000,0
|
|
20240725,114000,401659000,531000,531000,531000,531000,0
|
|
20240725,113900,401659000,531000,531000,531000,531000,1
|
|
20240725,113800,401128000,529000,529000,529000,529000,0
|
|
20240725,113700,401128000,529000,529000,529000,529000,0
|
|
20240725,113600,401128000,529000,529000,529000,529000,0
|
|
20240725,113500,401128000,529000,529000,529000,529000,0
|
|
20240725,113400,401128000,529000,529000,529000,529000,0
|
|
20240725,113300,401128000,529000,529000,529000,529000,0
|
|
20240725,113200,401128000,529000,529000,529000,529000,21
|
|
20240725,113100,390019000,529000,529000,529000,529000,0
|
|
20240725,113000,390019000,529000,529000,529000,529000,0
|
|
20240725,112900,390019000,529000,529000,529000,529000,0
|
|
20240725,112800,390019000,529000,529000,529000,529000,0
|
|
20240725,112700,390019000,529000,529000,529000,529000,0
|
|
20240725,112600,390019000,529000,529000,529000,529000,0
|
|
20240725,112500,390019000,529000,529000,529000,529000,0
|
|
20240725,112400,390019000,529000,529000,529000,529000,0
|
|
20240725,112300,390019000,529000,529000,529000,529000,1
|
|
20240725,112200,389490000,529000,529000,529000,529000,1
|
|
20240725,112100,388961000,529000,529000,529000,529000,2
|
|
20240725,112000,387903000,529000,528000,529000,528000,6
|
|
20240725,111900,384734000,528000,528000,528000,528000,1
|
|
20240725,111800,384206000,528000,528000,528000,528000,6
|
|
20240725,111700,381038000,528000,528000,528000,528000,1
|
|
20240725,111600,380510000,528000,528000,528000,528000,3
|
|
20240725,111500,378926000,528000,530000,530000,528000,51
|
|
20240725,111400,351977000,532000,531000,532000,531000,5
|
|
20240725,111300,349321000,530000,530000,530000,530000,10
|
|
20240725,111200,344021000,530000,531000,531000,530000,18
|
|
20240725,111100,334473000,532000,532000,532000,532000,1
|
|
20240725,111000,333941000,532000,532000,532000,532000,0
|
|
20240725,110900,333941000,532000,532000,532000,532000,2
|
|
20240725,110800,332877000,532000,532000,532000,532000,0
|
|
20240725,110700,332877000,532000,532000,532000,532000,0
|
|
20240725,110600,332877000,532000,532000,532000,532000,3
|
|
20240725,110500,331281000,532000,532000,532000,532000,19
|
|
20240725,110400,321173000,532000,532000,532000,532000,0
|
|
20240725,110300,321173000,532000,532000,532000,532000,2
|
|
20240725,110200,320109000,532000,532000,532000,532000,0
|
|
20240725,110100,320109000,532000,532000,532000,532000,0
|
|
20240725,110000,320109000,532000,532000,532000,532000,0
|
|
20240725,105900,320109000,532000,532000,532000,532000,1
|
|
20240725,105800,319577000,532000,532000,532000,532000,0
|
|
20240725,105700,319577000,532000,532000,532000,532000,2
|
|
20240725,105600,318513000,532000,532000,532000,532000,0
|
|
20240725,105500,318513000,532000,532000,532000,532000,13
|
|
20240725,105400,311597000,531000,531000,531000,531000,20
|
|
20240725,105300,300977000,532000,532000,532000,532000,1
|
|
20240725,105200,300445000,531000,531000,531000,531000,0
|
|
20240725,105100,300445000,531000,531000,531000,531000,0
|
|
20240725,105000,300445000,531000,531000,531000,531000,0
|
|
20240725,104900,300445000,531000,531000,531000,531000,0
|
|
20240725,104800,300445000,531000,531000,531000,531000,2
|
|
20240725,104700,299383000,531000,531000,531000,531000,0
|
|
20240725,104600,299383000,531000,531000,531000,531000,20
|
|
20240725,104500,288763000,531000,531000,531000,531000,0
|
|
20240725,104400,288763000,531000,531000,531000,531000,0
|
|
20240725,104300,288763000,531000,531000,531000,531000,1
|
|
20240725,104200,288232000,531000,531000,531000,531000,0
|
|
20240725,104100,288232000,531000,531000,531000,531000,2
|
|
20240725,104000,287170000,531000,531000,531000,531000,0
|
|
20240725,103900,287170000,531000,531000,531000,531000,7
|
|
20240725,103800,283453000,531000,531000,531000,531000,3
|
|
20240725,103700,281860000,531000,531000,531000,531000,0
|
|
20240725,103600,281860000,531000,531000,531000,531000,3
|
|
20240725,103500,280267000,531000,531000,531000,531000,0
|
|
20240725,103400,280267000,531000,531000,531000,531000,2
|
|
20240725,103300,279205000,531000,531000,531000,531000,0
|
|
20240725,103200,279205000,531000,532000,532000,531000,95
|
|
20240725,103100,228755000,533000,533000,533000,533000,1
|
|
20240725,103000,228222000,532000,533000,533000,532000,4
|
|
20240725,102900,226092000,532000,532000,532000,532000,0
|
|
20240725,102800,226092000,532000,532000,532000,532000,0
|
|
20240725,102700,226092000,532000,532000,532000,532000,0
|
|
20240725,102600,226092000,532000,533000,533000,532000,18
|
|
20240725,102500,216507000,533000,533000,533000,533000,0
|
|
20240725,102400,216507000,533000,533000,533000,533000,0
|
|
20240725,102300,216507000,533000,533000,533000,533000,0
|
|
20240725,102200,216507000,533000,533000,533000,533000,0
|
|
20240725,102100,216507000,533000,534000,534000,533000,3
|
|
20240725,102000,214906000,533000,533000,533000,533000,0
|
|
20240725,101900,214906000,533000,533000,533000,533000,5
|
|
20240725,101800,212241000,535000,535000,535000,535000,0
|
|
20240725,101700,212241000,535000,535000,535000,535000,0
|
|
20240725,101600,212241000,535000,535000,535000,535000,0
|
|
20240725,101500,212241000,535000,535000,535000,535000,1
|
|
20240725,101400,211706000,535000,535000,535000,535000,0
|
|
20240725,101300,211706000,535000,535000,535000,535000,2
|
|
20240725,101200,210636000,535000,535000,535000,535000,0
|
|
20240725,101100,210636000,535000,535000,535000,535000,3
|
|
20240725,101000,209031000,536000,536000,536000,536000,3
|
|
20240725,100900,207423000,536000,536000,536000,536000,1
|
|
20240725,100800,206887000,533000,533000,533000,533000,20
|
|
20240725,100700,196227000,533000,533000,533000,533000,3
|
|
20240725,100600,194628000,534000,535000,535000,534000,36
|
|
20240725,100500,175374000,537000,537000,537000,537000,0
|
|
20240725,100400,175374000,537000,537000,537000,537000,0
|
|
20240725,100300,175374000,537000,537000,537000,537000,2
|
|
20240725,100200,174300000,534000,534000,534000,534000,0
|
|
20240725,100100,174300000,534000,534000,534000,534000,6
|
|
20240725,100000,171096000,534000,535000,535000,534000,5
|
|
20240725,095900,168425000,535000,535000,535000,535000,0
|
|
20240725,095800,168425000,535000,535000,535000,535000,0
|
|
20240725,095700,168425000,535000,535000,535000,535000,0
|
|
20240725,095600,168425000,535000,535000,535000,535000,0
|
|
20240725,095500,168425000,535000,535000,535000,535000,0
|
|
20240725,095400,168425000,535000,535000,535000,535000,1
|
|
20240725,095300,167890000,535000,535000,535000,535000,2
|
|
20240725,095200,166820000,535000,535000,535000,535000,5
|
|
20240725,095100,164145000,536000,536000,536000,536000,0
|
|
20240725,095000,164145000,536000,536000,536000,536000,1
|
|
20240725,094900,163609000,536000,536000,536000,536000,2
|
|
20240725,094800,162537000,537000,537000,537000,537000,0
|
|
20240725,094700,162537000,537000,537000,537000,537000,0
|
|
20240725,094600,162537000,537000,537000,537000,537000,0
|
|
20240725,094500,162537000,537000,537000,537000,537000,1
|
|
20240725,094400,162000000,537000,537000,537000,537000,0
|
|
20240725,094300,162000000,537000,537000,537000,537000,8
|
|
20240725,094200,157704000,537000,537000,537000,537000,0
|
|
20240725,094100,157704000,537000,537000,537000,537000,0
|
|
20240725,094000,157704000,537000,537000,537000,537000,0
|
|
20240725,093900,157704000,537000,537000,537000,537000,0
|
|
20240725,093800,157704000,537000,537000,537000,537000,0
|
|
20240725,093700,157704000,537000,537000,537000,537000,0
|
|
20240725,093600,157704000,537000,537000,537000,537000,3
|
|
20240725,093500,156093000,537000,539000,539000,537000,3
|
|
20240725,093400,154480000,539000,539000,539000,539000,0
|
|
20240725,093300,154480000,539000,539000,539000,539000,3
|
|
20240725,093200,152863000,539000,539000,539000,539000,0
|
|
20240725,093100,152863000,539000,539000,539000,539000,2
|
|
20240725,093000,151785000,539000,539000,539000,539000,0
|
|
20240725,092900,151785000,539000,539000,539000,539000,2
|
|
20240725,092800,150707000,539000,538000,539000,538000,13
|
|
20240725,092700,143705000,538000,538000,538000,538000,0
|
|
20240725,092600,143705000,538000,538000,538000,538000,2
|
|
20240725,092500,142629000,538000,534000,538000,534000,18
|
|
20240725,092400,132984000,533000,533000,533000,533000,11
|
|
20240725,092300,127121000,532000,532000,532000,532000,0
|
|
20240725,092200,127121000,532000,532000,532000,532000,0
|
|
20240725,092100,127121000,532000,532000,532000,532000,3
|
|
20240725,092000,125525000,532000,532000,532000,532000,1
|
|
20240725,091900,124993000,533000,533000,533000,533000,34
|
|
20240725,091800,106871000,533000,533000,533000,533000,1
|
|
20240725,091700,106338000,529000,531000,531000,529000,118
|
|
20240725,091600,43833000,532000,532000,532000,532000,5
|
|
20240725,091500,41173000,534000,534000,534000,534000,2
|
|
20240725,091400,40105000,534000,534000,534000,534000,2
|
|
20240725,091300,39037000,534000,534000,534000,534000,3
|
|
20240725,091200,37435000,535000,533000,536000,532000,12
|
|
20240725,091100,31040000,533000,534000,534000,533000,10
|
|
20240725,091000,25704000,535000,534000,535000,534000,16
|
|
20240725,090900,17150000,535000,535000,535000,535000,0
|
|
20240725,090800,17150000,535000,535000,535000,535000,0
|
|
20240725,090700,17150000,535000,535000,535000,535000,2
|
|
20240725,090600,16080000,535000,535000,535000,535000,2
|
|
20240725,090500,15010000,539000,539000,539000,539000,1
|
|
20240725,090400,14471000,539000,539000,539000,539000,1
|
|
20240725,090300,13932000,535000,535000,535000,535000,15
|
|
20240725,090200,5907000,537000,537000,537000,537000,0
|
|
20240725,090100,5907000,537000,537000,537000,537000,1
|
|
20240725,090000,5370000,537000,537000,537000,537000,10
|