584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184100,747755000,531000,531000,531000,531000,3
|
|
20240726,184000,747755000,531000,531000,531000,531000,0
|
|
20240726,183900,747755000,531000,531000,531000,531000,0
|
|
20240726,183800,747755000,531000,531000,531000,531000,0
|
|
20240726,183700,747755000,531000,531000,531000,531000,0
|
|
20240726,183600,747755000,531000,531000,531000,531000,0
|
|
20240726,183500,747755000,531000,531000,531000,531000,0
|
|
20240726,183400,747755000,531000,531000,531000,531000,0
|
|
20240726,183300,747755000,531000,531000,531000,531000,0
|
|
20240726,183200,747755000,531000,531000,531000,531000,0
|
|
20240726,183100,747755000,531000,531000,531000,531000,0
|
|
20240726,183000,747755000,531000,531000,531000,531000,0
|
|
20240726,182900,747755000,531000,531000,531000,531000,0
|
|
20240726,182800,747755000,531000,531000,531000,531000,0
|
|
20240726,182700,747755000,531000,531000,531000,531000,0
|
|
20240726,182600,747755000,531000,531000,531000,531000,0
|
|
20240726,182500,747755000,531000,531000,531000,531000,0
|
|
20240726,182400,747755000,531000,531000,531000,531000,0
|
|
20240726,182300,747755000,531000,531000,531000,531000,0
|
|
20240726,182200,747755000,531000,531000,531000,531000,0
|
|
20240726,182100,747755000,531000,531000,531000,531000,0
|
|
20240726,182000,747755000,531000,531000,531000,531000,0
|
|
20240726,181900,747755000,531000,531000,531000,531000,0
|
|
20240726,181800,747755000,531000,531000,531000,531000,0
|
|
20240726,181700,747755000,531000,531000,531000,531000,0
|
|
20240726,181600,747755000,531000,531000,531000,531000,0
|
|
20240726,181500,747755000,531000,531000,531000,531000,0
|
|
20240726,181400,747755000,531000,531000,531000,531000,0
|
|
20240726,181300,747755000,531000,531000,531000,531000,0
|
|
20240726,181200,747755000,531000,531000,531000,531000,0
|
|
20240726,181100,747755000,531000,531000,531000,531000,3
|
|
20240726,181000,747755000,531000,531000,531000,531000,0
|
|
20240726,180900,747755000,531000,531000,531000,531000,0
|
|
20240726,180800,747755000,531000,531000,531000,531000,0
|
|
20240726,180700,747755000,531000,531000,531000,531000,0
|
|
20240726,180600,747755000,531000,531000,531000,531000,0
|
|
20240726,180500,747755000,531000,531000,531000,531000,0
|
|
20240726,180400,747755000,531000,531000,531000,531000,0
|
|
20240726,180300,747755000,531000,531000,531000,531000,0
|
|
20240726,180200,747755000,531000,531000,531000,531000,0
|
|
20240726,180100,747755000,531000,531000,531000,531000,0
|
|
20240726,180000,747755000,531000,531000,531000,531000,0
|
|
20240726,175900,747755000,531000,531000,531000,531000,0
|
|
20240726,175800,747755000,531000,531000,531000,531000,0
|
|
20240726,175700,747755000,531000,531000,531000,531000,0
|
|
20240726,175600,747755000,531000,531000,531000,531000,0
|
|
20240726,175500,747755000,531000,531000,531000,531000,0
|
|
20240726,175400,747755000,531000,531000,531000,531000,0
|
|
20240726,175300,747755000,531000,531000,531000,531000,0
|
|
20240726,175200,747755000,531000,531000,531000,531000,0
|
|
20240726,175100,747755000,531000,531000,531000,531000,0
|
|
20240726,175000,747755000,531000,531000,531000,531000,0
|
|
20240726,174900,747755000,531000,531000,531000,531000,0
|
|
20240726,174800,747755000,531000,531000,531000,531000,0
|
|
20240726,174700,747755000,531000,531000,531000,531000,0
|
|
20240726,174600,747755000,531000,531000,531000,531000,0
|
|
20240726,174500,747755000,531000,531000,531000,531000,0
|
|
20240726,174400,747755000,531000,531000,531000,531000,0
|
|
20240726,174300,747755000,531000,531000,531000,531000,0
|
|
20240726,174200,747755000,531000,531000,531000,531000,0
|
|
20240726,174100,747755000,531000,531000,531000,531000,3
|
|
20240726,174000,747755000,531000,531000,531000,531000,0
|
|
20240726,173900,747755000,531000,531000,531000,531000,0
|
|
20240726,173800,747755000,531000,531000,531000,531000,0
|
|
20240726,173700,747755000,531000,531000,531000,531000,0
|
|
20240726,173600,747755000,531000,531000,531000,531000,0
|
|
20240726,173500,747755000,531000,531000,531000,531000,0
|
|
20240726,173400,747755000,531000,531000,531000,531000,0
|
|
20240726,173300,747755000,531000,531000,531000,531000,0
|
|
20240726,173200,747755000,531000,531000,531000,531000,0
|
|
20240726,173100,747755000,531000,531000,531000,531000,0
|
|
20240726,173000,747755000,531000,531000,531000,531000,0
|
|
20240726,172900,747755000,531000,531000,531000,531000,0
|
|
20240726,172800,747755000,531000,531000,531000,531000,0
|
|
20240726,172700,747755000,531000,531000,531000,531000,0
|
|
20240726,172600,747755000,531000,531000,531000,531000,0
|
|
20240726,172500,747755000,531000,531000,531000,531000,0
|
|
20240726,172400,747755000,531000,531000,531000,531000,0
|
|
20240726,172300,747755000,531000,531000,531000,531000,0
|
|
20240726,172200,747755000,531000,531000,531000,531000,0
|
|
20240726,172100,747755000,531000,531000,531000,531000,0
|
|
20240726,172000,747755000,531000,531000,531000,531000,0
|
|
20240726,171900,747755000,531000,531000,531000,531000,0
|
|
20240726,171800,747755000,531000,531000,531000,531000,0
|
|
20240726,171700,747755000,531000,531000,531000,531000,0
|
|
20240726,171600,747755000,531000,531000,531000,531000,0
|
|
20240726,171500,747755000,531000,531000,531000,531000,0
|
|
20240726,171400,747755000,531000,531000,531000,531000,0
|
|
20240726,171300,747755000,531000,531000,531000,531000,0
|
|
20240726,171200,747755000,531000,531000,531000,531000,0
|
|
20240726,171100,747755000,531000,531000,531000,531000,3
|
|
20240726,171000,747755000,531000,531000,531000,531000,0
|
|
20240726,170900,747755000,531000,531000,531000,531000,0
|
|
20240726,170800,747755000,531000,531000,531000,531000,0
|
|
20240726,170700,747755000,531000,531000,531000,531000,0
|
|
20240726,170600,747755000,531000,531000,531000,531000,0
|
|
20240726,170500,747755000,531000,531000,531000,531000,0
|
|
20240726,170400,747755000,531000,531000,531000,531000,0
|
|
20240726,170300,747755000,531000,531000,531000,531000,0
|
|
20240726,170200,747755000,531000,531000,531000,531000,0
|
|
20240726,170100,747755000,531000,531000,531000,531000,0
|
|
20240726,170000,747755000,531000,531000,531000,531000,0
|
|
20240726,165900,747755000,531000,531000,531000,531000,0
|
|
20240726,165800,747755000,531000,531000,531000,531000,0
|
|
20240726,165700,747755000,531000,531000,531000,531000,0
|
|
20240726,165600,747755000,531000,531000,531000,531000,0
|
|
20240726,165500,747755000,531000,531000,531000,531000,0
|
|
20240726,165400,747755000,531000,531000,531000,531000,0
|
|
20240726,165300,747755000,531000,531000,531000,531000,0
|
|
20240726,165200,747755000,531000,531000,531000,531000,0
|
|
20240726,165100,747755000,531000,531000,531000,531000,0
|
|
20240726,165000,747755000,531000,531000,531000,531000,0
|
|
20240726,164900,747755000,531000,531000,531000,531000,0
|
|
20240726,164800,747755000,531000,531000,531000,531000,0
|
|
20240726,164700,747755000,531000,531000,531000,531000,0
|
|
20240726,164600,747755000,531000,531000,531000,531000,0
|
|
20240726,164500,747755000,531000,531000,531000,531000,0
|
|
20240726,164400,747755000,531000,531000,531000,531000,0
|
|
20240726,164300,747755000,531000,531000,531000,531000,0
|
|
20240726,164200,747755000,531000,531000,531000,531000,0
|
|
20240726,164100,747755000,531000,531000,531000,531000,3
|
|
20240726,164000,747755000,531000,531000,531000,531000,0
|
|
20240726,163900,747755000,531000,531000,531000,531000,0
|
|
20240726,163800,747755000,531000,531000,531000,531000,0
|
|
20240726,163700,747755000,531000,531000,531000,531000,0
|
|
20240726,163600,747755000,531000,531000,531000,531000,0
|
|
20240726,163500,747755000,531000,531000,531000,531000,0
|
|
20240726,163400,747755000,531000,531000,531000,531000,0
|
|
20240726,163300,747755000,531000,531000,531000,531000,0
|
|
20240726,163200,747755000,531000,531000,531000,531000,0
|
|
20240726,163100,747755000,531000,531000,531000,531000,0
|
|
20240726,163000,747755000,531000,531000,531000,531000,0
|
|
20240726,162900,747755000,531000,531000,531000,531000,0
|
|
20240726,162800,747755000,531000,531000,531000,531000,0
|
|
20240726,162700,747755000,531000,531000,531000,531000,0
|
|
20240726,162600,747755000,531000,531000,531000,531000,0
|
|
20240726,162500,747755000,531000,531000,531000,531000,0
|
|
20240726,162400,747755000,531000,531000,531000,531000,0
|
|
20240726,162300,747755000,531000,531000,531000,531000,0
|
|
20240726,162200,747755000,531000,531000,531000,531000,0
|
|
20240726,162100,747755000,531000,531000,531000,531000,0
|
|
20240726,162000,747755000,531000,531000,531000,531000,0
|
|
20240726,161900,747755000,531000,531000,531000,531000,0
|
|
20240726,161800,747755000,531000,531000,531000,531000,0
|
|
20240726,161700,747755000,531000,531000,531000,531000,0
|
|
20240726,161600,747755000,531000,531000,531000,531000,0
|
|
20240726,161500,747755000,531000,531000,531000,531000,0
|
|
20240726,161400,747755000,531000,531000,531000,531000,0
|
|
20240726,161300,747755000,531000,531000,531000,531000,0
|
|
20240726,161200,747755000,531000,531000,531000,531000,0
|
|
20240726,161100,747755000,531000,531000,531000,531000,3
|
|
20240726,161000,747755000,531000,531000,531000,531000,0
|
|
20240726,160900,747755000,531000,531000,531000,531000,0
|
|
20240726,160800,747755000,531000,531000,531000,531000,0
|
|
20240726,160700,747755000,531000,531000,531000,531000,0
|
|
20240726,160600,747755000,531000,531000,531000,531000,0
|
|
20240726,160500,747755000,531000,531000,531000,531000,0
|
|
20240726,160400,747755000,531000,531000,531000,531000,0
|
|
20240726,160300,747755000,531000,531000,531000,531000,0
|
|
20240726,160200,747755000,531000,531000,531000,531000,0
|
|
20240726,160100,747755000,531000,531000,531000,531000,0
|
|
20240726,160000,747755000,531000,531000,531000,531000,0
|
|
20240726,155900,747755000,531000,531000,531000,531000,0
|
|
20240726,155800,747755000,531000,531000,531000,531000,0
|
|
20240726,155700,747755000,531000,531000,531000,531000,0
|
|
20240726,155600,747755000,531000,531000,531000,531000,0
|
|
20240726,155500,747755000,531000,531000,531000,531000,0
|
|
20240726,155400,747755000,531000,531000,531000,531000,0
|
|
20240726,155300,747755000,531000,531000,531000,531000,0
|
|
20240726,155200,747755000,531000,531000,531000,531000,0
|
|
20240726,155100,747755000,531000,531000,531000,531000,0
|
|
20240726,155000,747755000,531000,531000,531000,531000,0
|
|
20240726,154900,747755000,531000,531000,531000,531000,0
|
|
20240726,154800,747755000,531000,531000,531000,531000,0
|
|
20240726,154700,747755000,531000,531000,531000,531000,0
|
|
20240726,154600,747755000,531000,531000,531000,531000,0
|
|
20240726,154500,747755000,531000,531000,531000,531000,0
|
|
20240726,154400,747755000,531000,531000,531000,531000,0
|
|
20240726,154300,747755000,531000,531000,531000,531000,0
|
|
20240726,154200,747755000,531000,531000,531000,531000,0
|
|
20240726,154100,747755000,531000,531000,531000,531000,3
|
|
20240726,154000,747755000,531000,531000,531000,531000,0
|
|
20240726,153900,747755000,531000,531000,531000,531000,0
|
|
20240726,153800,747755000,531000,531000,531000,531000,0
|
|
20240726,153700,747755000,531000,531000,531000,531000,0
|
|
20240726,153600,747755000,531000,531000,531000,531000,0
|
|
20240726,153500,747755000,531000,531000,531000,531000,0
|
|
20240726,153400,747755000,531000,531000,531000,531000,0
|
|
20240726,153300,747755000,531000,531000,531000,531000,0
|
|
20240726,153200,747755000,531000,531000,531000,531000,0
|
|
20240726,153100,747755000,531000,531000,531000,531000,0
|
|
20240726,153000,747755000,531000,531000,531000,531000,3
|
|
20240726,152900,746162000,531000,531000,531000,531000,0
|
|
20240726,152800,746162000,531000,531000,531000,531000,0
|
|
20240726,152700,746162000,531000,531000,531000,531000,0
|
|
20240726,152600,746162000,531000,531000,531000,531000,0
|
|
20240726,152500,746162000,531000,531000,531000,531000,0
|
|
20240726,152400,746162000,531000,531000,531000,531000,0
|
|
20240726,152300,746162000,531000,531000,531000,531000,0
|
|
20240726,152200,746162000,531000,531000,531000,531000,0
|
|
20240726,152100,746162000,531000,531000,531000,531000,0
|
|
20240726,152000,746162000,531000,531000,531000,531000,0
|
|
20240726,151900,746162000,531000,531000,531000,531000,2
|
|
20240726,151800,745100000,531000,531000,531000,531000,5
|
|
20240726,151700,742445000,531000,531000,531000,531000,0
|
|
20240726,151600,742445000,531000,531000,531000,531000,0
|
|
20240726,151500,742445000,531000,531000,531000,531000,2
|
|
20240726,151400,741383000,531000,531000,531000,531000,0
|
|
20240726,151300,741383000,531000,531000,531000,531000,0
|
|
20240726,151200,741383000,531000,531000,531000,531000,0
|
|
20240726,151100,741383000,531000,531000,531000,531000,0
|
|
20240726,151000,741383000,531000,531000,531000,531000,2
|
|
20240726,150900,740321000,531000,531000,531000,531000,0
|
|
20240726,150800,740321000,531000,531000,531000,531000,0
|
|
20240726,150700,740321000,531000,531000,531000,531000,0
|
|
20240726,150600,740321000,531000,531000,531000,531000,0
|
|
20240726,150500,740321000,531000,531000,531000,531000,2
|
|
20240726,150400,739259000,531000,531000,531000,531000,0
|
|
20240726,150300,739259000,531000,531000,531000,531000,0
|
|
20240726,150200,739259000,531000,531000,531000,531000,4
|
|
20240726,150100,737135000,531000,531000,531000,531000,0
|
|
20240726,150000,737135000,531000,531000,531000,531000,1
|
|
20240726,145900,736604000,531000,531000,531000,531000,0
|
|
20240726,145800,736604000,531000,531000,531000,531000,0
|
|
20240726,145700,736604000,531000,531000,531000,531000,5
|
|
20240726,145600,733949000,531000,531000,531000,531000,0
|
|
20240726,145500,733949000,531000,531000,531000,531000,0
|
|
20240726,145400,733949000,531000,531000,531000,531000,0
|
|
20240726,145300,733949000,531000,531000,531000,531000,0
|
|
20240726,145200,733949000,531000,531000,531000,531000,0
|
|
20240726,145100,733949000,531000,531000,531000,531000,0
|
|
20240726,145000,733949000,531000,531000,531000,531000,4
|
|
20240726,144900,731825000,531000,531000,531000,531000,0
|
|
20240726,144800,731825000,531000,531000,531000,531000,0
|
|
20240726,144700,731825000,531000,531000,531000,531000,0
|
|
20240726,144600,731825000,531000,531000,531000,531000,0
|
|
20240726,144500,731825000,531000,531000,531000,531000,0
|
|
20240726,144400,731825000,531000,531000,531000,531000,0
|
|
20240726,144300,731825000,531000,531000,531000,531000,0
|
|
20240726,144200,731825000,531000,531000,531000,531000,4
|
|
20240726,144100,729701000,531000,531000,531000,531000,2
|
|
20240726,144000,728639000,531000,531000,531000,531000,12
|
|
20240726,143900,722267000,531000,531000,531000,531000,0
|
|
20240726,143800,722267000,531000,531000,531000,531000,0
|
|
20240726,143700,722267000,531000,531000,531000,531000,0
|
|
20240726,143600,722267000,531000,531000,531000,531000,0
|
|
20240726,143500,722267000,531000,531000,531000,531000,0
|
|
20240726,143400,722267000,531000,531000,531000,531000,3
|
|
20240726,143300,720674000,531000,531000,531000,531000,0
|
|
20240726,143200,720674000,531000,530000,531000,530000,23
|
|
20240726,143100,708471000,530000,534000,534000,530000,215
|
|
20240726,143000,594331000,534000,534000,534000,534000,0
|
|
20240726,142900,594331000,534000,534000,534000,534000,0
|
|
20240726,142800,594331000,534000,534000,534000,534000,0
|
|
20240726,142700,594331000,534000,534000,534000,534000,0
|
|
20240726,142600,594331000,534000,534000,534000,534000,0
|
|
20240726,142500,594331000,534000,534000,534000,534000,0
|
|
20240726,142400,594331000,534000,532000,534000,532000,79
|
|
20240726,142300,552285000,532000,532000,532000,532000,0
|
|
20240726,142200,552285000,532000,532000,532000,532000,0
|
|
20240726,142100,552285000,532000,533000,533000,532000,6
|
|
20240726,142000,549092000,533000,533000,533000,533000,0
|
|
20240726,141900,549092000,533000,533000,534000,533000,22
|
|
20240726,141800,537361000,535000,534000,535000,533000,71
|
|
20240726,141700,499485000,537000,537000,537000,537000,0
|
|
20240726,141600,499485000,537000,537000,537000,537000,1
|
|
20240726,141500,498948000,537000,537000,537000,537000,0
|
|
20240726,141400,498948000,537000,537000,537000,537000,0
|
|
20240726,141300,498948000,537000,537000,537000,537000,0
|
|
20240726,141200,498948000,537000,537000,537000,537000,0
|
|
20240726,141100,498948000,537000,537000,537000,537000,7
|
|
20240726,141000,495189000,537000,537000,537000,537000,25
|
|
20240726,140900,481764000,537000,537000,537000,537000,0
|
|
20240726,140800,481764000,537000,537000,537000,537000,0
|
|
20240726,140700,481764000,537000,537000,537000,537000,0
|
|
20240726,140600,481764000,537000,537000,537000,537000,0
|
|
20240726,140500,481764000,537000,537000,537000,537000,0
|
|
20240726,140400,481764000,537000,537000,537000,537000,0
|
|
20240726,140300,481764000,537000,537000,537000,537000,3
|
|
20240726,140200,480153000,537000,537000,537000,537000,0
|
|
20240726,140100,480153000,537000,537000,537000,537000,0
|
|
20240726,140000,480153000,537000,537000,537000,537000,0
|
|
20240726,135900,480153000,537000,537000,537000,537000,0
|
|
20240726,135800,480153000,537000,537000,537000,537000,0
|
|
20240726,135700,480153000,537000,537000,537000,537000,0
|
|
20240726,135600,480153000,537000,537000,537000,537000,0
|
|
20240726,135500,480153000,537000,537000,537000,537000,2
|
|
20240726,135400,479079000,537000,537000,537000,537000,0
|
|
20240726,135300,479079000,537000,537000,537000,537000,1
|
|
20240726,135200,478542000,537000,537000,537000,537000,0
|
|
20240726,135100,478542000,537000,536000,537000,536000,6
|
|
20240726,135000,475325000,536000,536000,536000,536000,0
|
|
20240726,134900,475325000,536000,536000,536000,536000,0
|
|
20240726,134800,475325000,536000,536000,536000,536000,0
|
|
20240726,134700,475325000,536000,536000,536000,536000,0
|
|
20240726,134600,475325000,536000,536000,536000,536000,0
|
|
20240726,134500,475325000,536000,536000,536000,536000,0
|
|
20240726,134400,475325000,536000,536000,536000,536000,0
|
|
20240726,134300,475325000,536000,536000,536000,536000,0
|
|
20240726,134200,475325000,536000,536000,536000,536000,0
|
|
20240726,134100,475325000,536000,536000,536000,536000,0
|
|
20240726,134000,475325000,536000,536000,536000,536000,0
|
|
20240726,133900,475325000,536000,536000,536000,536000,2
|
|
20240726,133800,474253000,536000,536000,536000,536000,0
|
|
20240726,133700,474253000,536000,536000,536000,536000,0
|
|
20240726,133600,474253000,536000,536000,536000,536000,0
|
|
20240726,133500,474253000,536000,536000,536000,536000,0
|
|
20240726,133400,474253000,536000,536000,536000,536000,0
|
|
20240726,133300,474253000,536000,536000,536000,536000,0
|
|
20240726,133200,474253000,536000,536000,536000,536000,0
|
|
20240726,133100,474253000,536000,536000,536000,536000,0
|
|
20240726,133000,474253000,536000,534000,536000,534000,8
|
|
20240726,132900,469975000,535000,535000,535000,535000,0
|
|
20240726,132800,469975000,535000,535000,535000,535000,0
|
|
20240726,132700,469975000,535000,535000,535000,535000,0
|
|
20240726,132600,469975000,535000,535000,535000,535000,0
|
|
20240726,132500,469975000,535000,535000,535000,535000,0
|
|
20240726,132400,469975000,535000,535000,535000,535000,0
|
|
20240726,132300,469975000,535000,535000,535000,535000,0
|
|
20240726,132200,469975000,535000,535000,535000,535000,0
|
|
20240726,132100,469975000,535000,535000,535000,535000,0
|
|
20240726,132000,469975000,535000,535000,535000,535000,0
|
|
20240726,131900,469975000,535000,535000,535000,535000,0
|
|
20240726,131800,469975000,535000,535000,535000,535000,2
|
|
20240726,131700,468905000,535000,535000,535000,535000,0
|
|
20240726,131600,468905000,535000,535000,535000,535000,0
|
|
20240726,131500,468905000,535000,535000,535000,535000,0
|
|
20240726,131400,468905000,535000,535000,535000,535000,0
|
|
20240726,131300,468905000,535000,535000,535000,535000,0
|
|
20240726,131200,468905000,535000,535000,535000,535000,0
|
|
20240726,131100,468905000,535000,535000,535000,535000,0
|
|
20240726,131000,468905000,535000,535000,535000,535000,0
|
|
20240726,130900,468905000,535000,535000,535000,535000,3
|
|
20240726,130800,467300000,538000,538000,538000,538000,0
|
|
20240726,130700,467300000,538000,538000,538000,538000,0
|
|
20240726,130600,467300000,538000,538000,538000,538000,0
|
|
20240726,130500,467300000,538000,538000,538000,538000,0
|
|
20240726,130400,467300000,538000,538000,538000,538000,0
|
|
20240726,130300,467300000,538000,538000,538000,538000,0
|
|
20240726,130200,467300000,538000,538000,538000,538000,0
|
|
20240726,130100,467300000,538000,538000,538000,538000,1
|
|
20240726,130000,466762000,538000,537000,538000,537000,4
|
|
20240726,125900,464612000,538000,538000,538000,538000,0
|
|
20240726,125800,464612000,538000,538000,538000,538000,0
|
|
20240726,125700,464612000,538000,538000,538000,538000,0
|
|
20240726,125600,464612000,538000,538000,538000,538000,0
|
|
20240726,125500,464612000,538000,538000,538000,538000,0
|
|
20240726,125400,464612000,538000,538000,538000,538000,0
|
|
20240726,125300,464612000,538000,538000,538000,538000,0
|
|
20240726,125200,464612000,538000,538000,538000,538000,0
|
|
20240726,125100,464612000,538000,538000,538000,538000,0
|
|
20240726,125000,464612000,538000,538000,538000,538000,0
|
|
20240726,124900,464612000,538000,538000,538000,538000,0
|
|
20240726,124800,464612000,538000,538000,538000,538000,0
|
|
20240726,124700,464612000,538000,538000,538000,538000,0
|
|
20240726,124600,464612000,538000,538000,538000,538000,1
|
|
20240726,124500,464074000,538000,537000,538000,537000,6
|
|
20240726,124400,460849000,538000,538000,538000,538000,0
|
|
20240726,124300,460849000,538000,538000,538000,538000,0
|
|
20240726,124200,460849000,538000,538000,538000,538000,0
|
|
20240726,124100,460849000,538000,538000,538000,538000,0
|
|
20240726,124000,460849000,538000,538000,538000,538000,0
|
|
20240726,123900,460849000,538000,538000,538000,538000,0
|
|
20240726,123800,460849000,538000,538000,538000,538000,0
|
|
20240726,123700,460849000,538000,538000,538000,538000,1
|
|
20240726,123600,460311000,538000,538000,538000,538000,0
|
|
20240726,123500,460311000,538000,538000,538000,538000,0
|
|
20240726,123400,460311000,538000,538000,538000,538000,0
|
|
20240726,123300,460311000,538000,538000,538000,538000,0
|
|
20240726,123200,460311000,538000,538000,538000,538000,0
|
|
20240726,123100,460311000,538000,538000,538000,538000,0
|
|
20240726,123000,460311000,538000,538000,538000,538000,0
|
|
20240726,122900,460311000,538000,538000,538000,538000,0
|
|
20240726,122800,460311000,538000,538000,538000,538000,4
|
|
20240726,122700,458159000,538000,538000,538000,538000,0
|
|
20240726,122600,458159000,538000,538000,538000,538000,5
|
|
20240726,122500,455469000,538000,539000,542000,538000,35
|
|
20240726,122400,436612000,542000,541000,542000,541000,7
|
|
20240726,122300,432821000,541000,538000,541000,538000,37
|
|
20240726,122200,412875000,537000,538000,538000,537000,2
|
|
20240726,122100,411800000,537000,537000,537000,537000,3
|
|
20240726,122000,410189000,537000,537000,537000,537000,0
|
|
20240726,121900,410189000,537000,537000,537000,537000,4
|
|
20240726,121800,408041000,537000,536000,537000,536000,4
|
|
20240726,121700,405895000,537000,537000,537000,537000,0
|
|
20240726,121600,405895000,537000,537000,537000,537000,4
|
|
20240726,121500,403747000,538000,538000,538000,538000,0
|
|
20240726,121400,403747000,538000,538000,538000,538000,4
|
|
20240726,121300,401595000,538000,532000,538000,532000,110
|
|
20240726,121200,342639000,532000,532000,532000,532000,0
|
|
20240726,121100,342639000,532000,532000,532000,532000,0
|
|
20240726,121000,342639000,532000,532000,532000,532000,0
|
|
20240726,120900,342639000,532000,532000,532000,532000,0
|
|
20240726,120800,342639000,532000,532000,532000,532000,0
|
|
20240726,120700,342639000,532000,532000,532000,532000,1
|
|
20240726,120600,342107000,532000,532000,532000,532000,0
|
|
20240726,120500,342107000,532000,532000,532000,532000,0
|
|
20240726,120400,342107000,532000,532000,532000,532000,0
|
|
20240726,120300,342107000,532000,532000,532000,532000,0
|
|
20240726,120200,342107000,532000,532000,532000,532000,3
|
|
20240726,120100,340511000,532000,532000,532000,532000,0
|
|
20240726,120000,340511000,532000,532000,532000,532000,0
|
|
20240726,115900,340511000,532000,532000,532000,532000,0
|
|
20240726,115800,340511000,532000,532000,532000,532000,0
|
|
20240726,115700,340511000,532000,532000,532000,532000,0
|
|
20240726,115600,340511000,532000,532000,532000,532000,0
|
|
20240726,115500,340511000,532000,532000,532000,532000,0
|
|
20240726,115400,340511000,532000,532000,532000,532000,0
|
|
20240726,115300,340511000,532000,532000,532000,532000,0
|
|
20240726,115200,340511000,532000,532000,532000,532000,0
|
|
20240726,115100,340511000,532000,532000,532000,532000,1
|
|
20240726,115000,339979000,532000,532000,532000,532000,0
|
|
20240726,114900,339979000,532000,532000,532000,532000,0
|
|
20240726,114800,339979000,532000,532000,532000,532000,0
|
|
20240726,114700,339979000,532000,532000,532000,532000,0
|
|
20240726,114600,339979000,532000,532000,532000,532000,1
|
|
20240726,114500,339447000,532000,532000,532000,532000,2
|
|
20240726,114400,338383000,532000,532000,532000,532000,1
|
|
20240726,114300,337851000,532000,532000,532000,532000,0
|
|
20240726,114200,337851000,532000,531000,532000,531000,6
|
|
20240726,114100,334664000,531000,531000,531000,531000,0
|
|
20240726,114000,334664000,531000,531000,531000,531000,0
|
|
20240726,113900,334664000,531000,531000,531000,531000,0
|
|
20240726,113800,334664000,531000,531000,531000,531000,0
|
|
20240726,113700,334664000,531000,531000,531000,531000,0
|
|
20240726,113600,334664000,531000,531000,531000,531000,0
|
|
20240726,113500,334664000,531000,531000,531000,531000,0
|
|
20240726,113400,334664000,531000,531000,531000,531000,0
|
|
20240726,113300,334664000,531000,531000,531000,531000,0
|
|
20240726,113200,334664000,531000,531000,531000,531000,0
|
|
20240726,113100,334664000,531000,531000,531000,531000,0
|
|
20240726,113000,334664000,531000,531000,531000,531000,0
|
|
20240726,112900,334664000,531000,531000,531000,531000,0
|
|
20240726,112800,334664000,531000,531000,531000,531000,0
|
|
20240726,112700,334664000,531000,531000,531000,531000,0
|
|
20240726,112600,334664000,531000,531000,531000,531000,0
|
|
20240726,112500,334664000,531000,531000,531000,531000,0
|
|
20240726,112400,334664000,531000,531000,531000,531000,0
|
|
20240726,112300,334664000,531000,531000,531000,531000,0
|
|
20240726,112200,334664000,531000,531000,531000,531000,0
|
|
20240726,112100,334664000,531000,531000,531000,531000,0
|
|
20240726,112000,334664000,531000,531000,531000,531000,0
|
|
20240726,111900,334664000,531000,531000,531000,531000,0
|
|
20240726,111800,334664000,531000,531000,531000,531000,0
|
|
20240726,111700,334664000,531000,531000,531000,531000,0
|
|
20240726,111600,334664000,531000,531000,531000,531000,0
|
|
20240726,111500,334664000,531000,531000,531000,531000,0
|
|
20240726,111400,334664000,531000,531000,531000,531000,0
|
|
20240726,111300,334664000,531000,531000,531000,531000,0
|
|
20240726,111200,334664000,531000,531000,531000,531000,0
|
|
20240726,111100,334664000,531000,531000,531000,531000,0
|
|
20240726,111000,334664000,531000,531000,531000,531000,0
|
|
20240726,110900,334664000,531000,531000,531000,531000,0
|
|
20240726,110800,334664000,531000,531000,531000,531000,0
|
|
20240726,110700,334664000,531000,531000,531000,531000,0
|
|
20240726,110600,334664000,531000,531000,531000,531000,0
|
|
20240726,110500,334664000,531000,531000,531000,531000,0
|
|
20240726,110400,334664000,531000,531000,531000,531000,3
|
|
20240726,110300,333071000,531000,530000,531000,530000,4
|
|
20240726,110200,330950000,530000,529000,530000,529000,22
|
|
20240726,110100,319310000,529000,529000,529000,529000,0
|
|
20240726,110000,319310000,529000,529000,529000,529000,3
|
|
20240726,105900,317723000,529000,529000,529000,529000,3
|
|
20240726,105800,316136000,530000,530000,530000,530000,0
|
|
20240726,105700,316136000,530000,530000,530000,530000,3
|
|
20240726,105600,314546000,530000,530000,530000,530000,1
|
|
20240726,105500,314016000,530000,530000,530000,530000,3
|
|
20240726,105400,312426000,530000,528000,530000,526000,52
|
|
20240726,105300,285002000,528000,531000,531000,528000,62
|
|
20240726,105200,252253000,531000,532000,533000,531000,5
|
|
20240726,105100,249594000,532000,534000,534000,532000,6
|
|
20240726,105000,246398000,535000,535000,535000,535000,1
|
|
20240726,104900,245863000,535000,535000,535000,535000,1
|
|
20240726,104800,245328000,535000,535000,535000,535000,1
|
|
20240726,104700,244793000,535000,535000,535000,535000,2
|
|
20240726,104600,243723000,536000,536000,536000,536000,1
|
|
20240726,104500,243187000,536000,536000,536000,536000,1
|
|
20240726,104400,242651000,536000,536000,536000,536000,2
|
|
20240726,104300,241579000,536000,536000,536000,536000,3
|
|
20240726,104200,239971000,538000,538000,538000,538000,2
|
|
20240726,104100,238895000,538000,538000,538000,538000,1
|
|
20240726,104000,238357000,538000,538000,538000,537000,4
|
|
20240726,103900,236207000,537000,537000,537000,537000,1
|
|
20240726,103800,235670000,538000,538000,538000,538000,1
|
|
20240726,103700,235132000,536000,536000,536000,536000,0
|
|
20240726,103600,235132000,536000,536000,536000,536000,0
|
|
20240726,103500,235132000,536000,536000,536000,536000,0
|
|
20240726,103400,235132000,536000,536000,536000,536000,0
|
|
20240726,103300,235132000,536000,536000,536000,536000,0
|
|
20240726,103200,235132000,536000,536000,536000,536000,0
|
|
20240726,103100,235132000,536000,540000,540000,536000,9
|
|
20240726,103000,230301000,540000,540000,540000,540000,1
|
|
20240726,102900,229761000,540000,540000,540000,540000,0
|
|
20240726,102800,229761000,540000,540000,540000,540000,1
|
|
20240726,102700,229221000,540000,540000,540000,540000,0
|
|
20240726,102600,229221000,540000,540000,540000,540000,1
|
|
20240726,102500,228681000,540000,540000,540000,540000,6
|
|
20240726,102400,225441000,540000,540000,540000,540000,1
|
|
20240726,102300,224901000,540000,540000,540000,540000,2
|
|
20240726,102200,223821000,540000,540000,540000,540000,2
|
|
20240726,102100,222741000,540000,540000,540000,540000,0
|
|
20240726,102000,222741000,540000,540000,540000,540000,8
|
|
20240726,101900,218421000,540000,540000,540000,540000,0
|
|
20240726,101800,218421000,540000,540000,540000,540000,3
|
|
20240726,101700,216801000,540000,539000,540000,539000,10
|
|
20240726,101600,211408000,539000,539000,539000,539000,1
|
|
20240726,101500,210869000,539000,539000,539000,539000,1
|
|
20240726,101400,210330000,539000,539000,539000,539000,6
|
|
20240726,101300,207096000,538000,538000,538000,538000,1
|
|
20240726,101200,206558000,538000,538000,538000,538000,1
|
|
20240726,101100,206020000,539000,539000,539000,539000,1
|
|
20240726,101000,205481000,539000,538000,539000,538000,4
|
|
20240726,100900,203328000,538000,538000,538000,538000,18
|
|
20240726,100800,193644000,538000,538000,538000,538000,1
|
|
20240726,100700,193106000,538000,538000,538000,538000,1
|
|
20240726,100600,192568000,538000,538000,538000,538000,1
|
|
20240726,100500,192030000,538000,538000,538000,538000,0
|
|
20240726,100400,192030000,538000,538000,538000,538000,3
|
|
20240726,100300,190416000,538000,538000,538000,538000,1
|
|
20240726,100200,189878000,538000,538000,538000,538000,1
|
|
20240726,100100,189340000,538000,537000,538000,537000,9
|
|
20240726,100000,184503000,538000,538000,538000,538000,1
|
|
20240726,095900,183965000,538000,538000,538000,538000,6
|
|
20240726,095800,180737000,538000,538000,538000,538000,5
|
|
20240726,095700,178047000,538000,538000,538000,538000,1
|
|
20240726,095600,177509000,537000,537000,537000,537000,2
|
|
20240726,095500,176435000,537000,537000,537000,537000,0
|
|
20240726,095400,176435000,537000,537000,537000,537000,4
|
|
20240726,095300,174287000,537000,537000,537000,537000,3
|
|
20240726,095200,172676000,537000,536000,537000,536000,6
|
|
20240726,095100,169455000,536000,536000,536000,536000,4
|
|
20240726,095000,167311000,536000,536000,537000,536000,4
|
|
20240726,094900,165166000,536000,537000,537000,536000,5
|
|
20240726,094800,162485000,537000,537000,537000,537000,3
|
|
20240726,094700,160874000,537000,537000,537000,537000,4
|
|
20240726,094600,158726000,537000,536000,537000,536000,4
|
|
20240726,094500,156581000,537000,535000,537000,535000,6
|
|
20240726,094400,153365000,534000,534000,534000,534000,0
|
|
20240726,094300,153365000,534000,534000,534000,534000,2
|
|
20240726,094200,152297000,535000,535000,535000,535000,6
|
|
20240726,094100,149087000,535000,534000,535000,534000,5
|
|
20240726,094000,146415000,534000,534000,534000,534000,4
|
|
20240726,093900,144279000,534000,535000,535000,534000,6
|
|
20240726,093800,141074000,535000,535000,535000,535000,6
|
|
20240726,093700,137864000,535000,535000,535000,535000,2
|
|
20240726,093600,136794000,535000,534000,535000,534000,4
|
|
20240726,093500,134657000,534000,532000,534000,532000,9
|
|
20240726,093400,129860000,532000,532000,532000,532000,3
|
|
20240726,093300,128264000,532000,532000,532000,532000,1
|
|
20240726,093200,127732000,531000,531000,531000,531000,0
|
|
20240726,093100,127732000,531000,532000,532000,531000,20
|
|
20240726,093000,117098000,534000,534000,534000,534000,3
|
|
20240726,092900,115496000,535000,535000,535000,535000,8
|
|
20240726,092800,111216000,535000,535000,535000,535000,2
|
|
20240726,092700,110146000,531000,531000,531000,531000,9
|
|
20240726,092600,105367000,530000,530000,530000,530000,9
|
|
20240726,092500,100597000,530000,530000,531000,530000,3
|
|
20240726,092400,99006000,531000,530000,531000,530000,6
|
|
20240726,092300,95824000,530000,529000,530000,529000,4
|
|
20240726,092200,93707000,529000,529000,529000,529000,2
|
|
20240726,092100,92649000,526000,525000,526000,525000,18
|
|
20240726,092000,83182000,525000,525000,525000,525000,4
|
|
20240726,091900,81082000,525000,526000,526000,525000,11
|
|
20240726,091800,75301000,526000,527000,527000,526000,4
|
|
20240726,091700,73194000,527000,526000,527000,525000,4
|
|
20240726,091600,71090000,526000,526000,526000,526000,1
|
|
20240726,091500,70564000,525000,525000,526000,525000,18
|
|
20240726,091400,61101000,522000,525000,526000,522000,20
|
|
20240726,091300,50642000,525000,524000,525000,524000,3
|
|
20240726,091200,49068000,525000,525000,525000,525000,6
|
|
20240726,091100,45918000,525000,525000,525000,525000,5
|
|
20240726,091000,43293000,525000,525000,525000,525000,4
|
|
20240726,090900,41193000,525000,523000,525000,523000,2
|
|
20240726,090800,40145000,521000,521000,521000,521000,0
|
|
20240726,090700,40145000,521000,521000,521000,521000,20
|
|
20240726,090600,29725000,521000,522000,522000,521000,39
|
|
20240726,090500,9402000,521000,521000,521000,521000,2
|
|
20240726,090400,8360000,521000,521000,521000,521000,3
|
|
20240726,090300,6797000,521000,521000,522000,521000,6
|
|
20240726,090200,3670000,523000,525000,526000,523000,6
|
|
20240726,090100,525000,525000,525000,525000,525000,1
|
|
20240726,090000,0,517000,517000,517000,517000,0
|