584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,184100,221477000,530000,530000,530000,530000,9
|
|
20240729,184000,221477000,530000,530000,530000,530000,0
|
|
20240729,183900,221477000,530000,530000,530000,530000,0
|
|
20240729,183800,221477000,530000,530000,530000,530000,0
|
|
20240729,183700,221477000,530000,530000,530000,530000,0
|
|
20240729,183600,221477000,530000,530000,530000,530000,0
|
|
20240729,183500,221477000,530000,530000,530000,530000,0
|
|
20240729,183400,221477000,530000,530000,530000,530000,0
|
|
20240729,183300,221477000,530000,530000,530000,530000,0
|
|
20240729,183200,221477000,530000,530000,530000,530000,0
|
|
20240729,183100,221477000,530000,530000,530000,530000,0
|
|
20240729,183000,221477000,530000,530000,530000,530000,0
|
|
20240729,182900,221477000,530000,530000,530000,530000,0
|
|
20240729,182800,221477000,530000,530000,530000,530000,0
|
|
20240729,182700,221477000,530000,530000,530000,530000,0
|
|
20240729,182600,221477000,530000,530000,530000,530000,0
|
|
20240729,182500,221477000,530000,530000,530000,530000,0
|
|
20240729,182400,221477000,530000,530000,530000,530000,0
|
|
20240729,182300,221477000,530000,530000,530000,530000,0
|
|
20240729,182200,221477000,530000,530000,530000,530000,0
|
|
20240729,182100,221477000,530000,530000,530000,530000,0
|
|
20240729,182000,221477000,530000,530000,530000,530000,0
|
|
20240729,181900,221477000,530000,530000,530000,530000,0
|
|
20240729,181800,221477000,530000,530000,530000,530000,0
|
|
20240729,181700,221477000,530000,530000,530000,530000,0
|
|
20240729,181600,221477000,530000,530000,530000,530000,0
|
|
20240729,181500,221477000,530000,530000,530000,530000,0
|
|
20240729,181400,221477000,530000,530000,530000,530000,0
|
|
20240729,181300,221477000,530000,530000,530000,530000,0
|
|
20240729,181200,221477000,530000,530000,530000,530000,0
|
|
20240729,181100,221477000,530000,530000,530000,530000,9
|
|
20240729,181000,221477000,530000,530000,530000,530000,0
|
|
20240729,180900,221477000,530000,530000,530000,530000,0
|
|
20240729,180800,221477000,530000,530000,530000,530000,0
|
|
20240729,180700,221477000,530000,530000,530000,530000,0
|
|
20240729,180600,221477000,530000,530000,530000,530000,0
|
|
20240729,180500,221477000,530000,530000,530000,530000,0
|
|
20240729,180400,221477000,530000,530000,530000,530000,0
|
|
20240729,180300,221477000,530000,530000,530000,530000,0
|
|
20240729,180200,221477000,530000,530000,530000,530000,0
|
|
20240729,180100,221477000,530000,530000,530000,530000,0
|
|
20240729,180000,221477000,530000,530000,530000,530000,0
|
|
20240729,175900,221477000,530000,530000,530000,530000,0
|
|
20240729,175800,221477000,530000,530000,530000,530000,0
|
|
20240729,175700,221477000,530000,530000,530000,530000,0
|
|
20240729,175600,221477000,530000,530000,530000,530000,0
|
|
20240729,175500,221477000,530000,530000,530000,530000,0
|
|
20240729,175400,221477000,530000,530000,530000,530000,0
|
|
20240729,175300,221477000,530000,530000,530000,530000,0
|
|
20240729,175200,221477000,530000,530000,530000,530000,0
|
|
20240729,175100,221477000,530000,530000,530000,530000,0
|
|
20240729,175000,221477000,530000,530000,530000,530000,0
|
|
20240729,174900,221477000,530000,530000,530000,530000,0
|
|
20240729,174800,221477000,530000,530000,530000,530000,0
|
|
20240729,174700,221477000,530000,530000,530000,530000,0
|
|
20240729,174600,221477000,530000,530000,530000,530000,0
|
|
20240729,174500,221477000,530000,530000,530000,530000,0
|
|
20240729,174400,221477000,530000,530000,530000,530000,0
|
|
20240729,174300,221477000,530000,530000,530000,530000,0
|
|
20240729,174200,221477000,530000,530000,530000,530000,0
|
|
20240729,174100,221477000,530000,530000,530000,530000,9
|
|
20240729,174000,221477000,530000,530000,530000,530000,0
|
|
20240729,173900,221477000,530000,530000,530000,530000,0
|
|
20240729,173800,221477000,530000,530000,530000,530000,0
|
|
20240729,173700,221477000,530000,530000,530000,530000,0
|
|
20240729,173600,221477000,530000,530000,530000,530000,0
|
|
20240729,173500,221477000,530000,530000,530000,530000,0
|
|
20240729,173400,221477000,530000,530000,530000,530000,0
|
|
20240729,173300,221477000,530000,530000,530000,530000,0
|
|
20240729,173200,221477000,530000,530000,530000,530000,0
|
|
20240729,173100,221477000,530000,530000,530000,530000,0
|
|
20240729,173000,221477000,530000,530000,530000,530000,0
|
|
20240729,172900,221477000,530000,530000,530000,530000,0
|
|
20240729,172800,221477000,530000,530000,530000,530000,0
|
|
20240729,172700,221477000,530000,530000,530000,530000,0
|
|
20240729,172600,221477000,530000,530000,530000,530000,0
|
|
20240729,172500,221477000,530000,530000,530000,530000,0
|
|
20240729,172400,221477000,530000,530000,530000,530000,0
|
|
20240729,172300,221477000,530000,530000,530000,530000,0
|
|
20240729,172200,221477000,530000,530000,530000,530000,0
|
|
20240729,172100,221477000,530000,530000,530000,530000,0
|
|
20240729,172000,221477000,530000,530000,530000,530000,0
|
|
20240729,171900,221477000,530000,530000,530000,530000,0
|
|
20240729,171800,221477000,530000,530000,530000,530000,0
|
|
20240729,171700,221477000,530000,530000,530000,530000,0
|
|
20240729,171600,221477000,530000,530000,530000,530000,0
|
|
20240729,171500,221477000,530000,530000,530000,530000,0
|
|
20240729,171400,221477000,530000,530000,530000,530000,0
|
|
20240729,171300,221477000,530000,530000,530000,530000,0
|
|
20240729,171200,221477000,530000,530000,530000,530000,0
|
|
20240729,171100,221477000,530000,530000,530000,530000,9
|
|
20240729,171000,221477000,530000,530000,530000,530000,0
|
|
20240729,170900,221477000,530000,530000,530000,530000,0
|
|
20240729,170800,221477000,530000,530000,530000,530000,0
|
|
20240729,170700,221477000,530000,530000,530000,530000,0
|
|
20240729,170600,221477000,530000,530000,530000,530000,0
|
|
20240729,170500,221477000,530000,530000,530000,530000,0
|
|
20240729,170400,221477000,530000,530000,530000,530000,0
|
|
20240729,170300,221477000,530000,530000,530000,530000,0
|
|
20240729,170200,221477000,530000,530000,530000,530000,0
|
|
20240729,170100,221477000,530000,530000,530000,530000,0
|
|
20240729,170000,221477000,530000,530000,530000,530000,0
|
|
20240729,165900,221477000,530000,530000,530000,530000,0
|
|
20240729,165800,221477000,530000,530000,530000,530000,0
|
|
20240729,165700,221477000,530000,530000,530000,530000,0
|
|
20240729,165600,221477000,530000,530000,530000,530000,0
|
|
20240729,165500,221477000,530000,530000,530000,530000,0
|
|
20240729,165400,221477000,530000,530000,530000,530000,0
|
|
20240729,165300,221477000,530000,530000,530000,530000,0
|
|
20240729,165200,221477000,530000,530000,530000,530000,0
|
|
20240729,165100,221477000,530000,530000,530000,530000,0
|
|
20240729,165000,221477000,530000,530000,530000,530000,0
|
|
20240729,164900,221477000,530000,530000,530000,530000,0
|
|
20240729,164800,221477000,530000,530000,530000,530000,0
|
|
20240729,164700,221477000,530000,530000,530000,530000,0
|
|
20240729,164600,221477000,530000,530000,530000,530000,0
|
|
20240729,164500,221477000,530000,530000,530000,530000,0
|
|
20240729,164400,221477000,530000,530000,530000,530000,0
|
|
20240729,164300,221477000,530000,530000,530000,530000,0
|
|
20240729,164200,221477000,530000,530000,530000,530000,0
|
|
20240729,164100,221477000,530000,530000,530000,530000,9
|
|
20240729,164000,221477000,530000,530000,530000,530000,0
|
|
20240729,163900,221477000,530000,530000,530000,530000,0
|
|
20240729,163800,221477000,530000,530000,530000,530000,0
|
|
20240729,163700,221477000,530000,530000,530000,530000,0
|
|
20240729,163600,221477000,530000,530000,530000,530000,0
|
|
20240729,163500,221477000,530000,530000,530000,530000,0
|
|
20240729,163400,221477000,530000,530000,530000,530000,0
|
|
20240729,163300,221477000,530000,530000,530000,530000,0
|
|
20240729,163200,221477000,530000,530000,530000,530000,0
|
|
20240729,163100,221477000,530000,530000,530000,530000,0
|
|
20240729,163000,221477000,530000,530000,530000,530000,0
|
|
20240729,162900,221477000,530000,530000,530000,530000,0
|
|
20240729,162800,221477000,530000,530000,530000,530000,0
|
|
20240729,162700,221477000,530000,530000,530000,530000,0
|
|
20240729,162600,221477000,530000,530000,530000,530000,0
|
|
20240729,162500,221477000,530000,530000,530000,530000,0
|
|
20240729,162400,221477000,530000,530000,530000,530000,0
|
|
20240729,162300,221477000,530000,530000,530000,530000,0
|
|
20240729,162200,221477000,530000,530000,530000,530000,0
|
|
20240729,162100,221477000,530000,530000,530000,530000,0
|
|
20240729,162000,221477000,530000,530000,530000,530000,0
|
|
20240729,161900,221477000,530000,530000,530000,530000,0
|
|
20240729,161800,221477000,530000,530000,530000,530000,0
|
|
20240729,161700,221477000,530000,530000,530000,530000,0
|
|
20240729,161600,221477000,530000,530000,530000,530000,0
|
|
20240729,161500,221477000,530000,530000,530000,530000,0
|
|
20240729,161400,221477000,530000,530000,530000,530000,0
|
|
20240729,161300,221477000,530000,530000,530000,530000,0
|
|
20240729,161200,221477000,530000,530000,530000,530000,0
|
|
20240729,161100,221477000,530000,530000,530000,530000,9
|
|
20240729,161000,221477000,530000,530000,530000,530000,0
|
|
20240729,160900,221477000,530000,530000,530000,530000,0
|
|
20240729,160800,221477000,530000,530000,530000,530000,0
|
|
20240729,160700,221477000,530000,530000,530000,530000,0
|
|
20240729,160600,221477000,530000,530000,530000,530000,0
|
|
20240729,160500,221477000,530000,530000,530000,530000,0
|
|
20240729,160400,221477000,530000,530000,530000,530000,0
|
|
20240729,160300,221477000,530000,530000,530000,530000,0
|
|
20240729,160200,221477000,530000,530000,530000,530000,0
|
|
20240729,160100,221477000,530000,530000,530000,530000,0
|
|
20240729,160000,221477000,530000,530000,530000,530000,0
|
|
20240729,155900,221477000,530000,530000,530000,530000,0
|
|
20240729,155800,221477000,530000,530000,530000,530000,0
|
|
20240729,155700,221477000,530000,530000,530000,530000,0
|
|
20240729,155600,221477000,530000,530000,530000,530000,0
|
|
20240729,155500,221477000,530000,530000,530000,530000,0
|
|
20240729,155400,221477000,530000,530000,530000,530000,0
|
|
20240729,155300,221477000,530000,530000,530000,530000,0
|
|
20240729,155200,221477000,530000,530000,530000,530000,0
|
|
20240729,155100,221477000,530000,530000,530000,530000,0
|
|
20240729,155000,221477000,530000,530000,530000,530000,0
|
|
20240729,154900,221477000,530000,530000,530000,530000,0
|
|
20240729,154800,221477000,530000,530000,530000,530000,0
|
|
20240729,154700,221477000,530000,530000,530000,530000,0
|
|
20240729,154600,221477000,530000,530000,530000,530000,0
|
|
20240729,154500,221477000,530000,530000,530000,530000,0
|
|
20240729,154400,221477000,530000,530000,530000,530000,0
|
|
20240729,154300,221477000,530000,530000,530000,530000,0
|
|
20240729,154200,221477000,530000,530000,530000,530000,0
|
|
20240729,154100,221477000,530000,530000,530000,530000,9
|
|
20240729,154000,221477000,530000,530000,530000,530000,0
|
|
20240729,153900,221477000,530000,530000,530000,530000,0
|
|
20240729,153800,221477000,530000,530000,530000,530000,0
|
|
20240729,153700,221477000,530000,530000,530000,530000,0
|
|
20240729,153600,221477000,530000,530000,530000,530000,0
|
|
20240729,153500,221477000,530000,530000,530000,530000,0
|
|
20240729,153400,221477000,530000,530000,530000,530000,0
|
|
20240729,153300,221477000,530000,530000,530000,530000,0
|
|
20240729,153200,221477000,530000,530000,530000,530000,0
|
|
20240729,153100,221477000,530000,530000,530000,530000,0
|
|
20240729,153000,221477000,530000,530000,530000,530000,9
|
|
20240729,152900,216707000,530000,530000,530000,530000,0
|
|
20240729,152800,216707000,530000,530000,530000,530000,0
|
|
20240729,152700,216707000,530000,530000,530000,530000,0
|
|
20240729,152600,216707000,530000,530000,530000,530000,0
|
|
20240729,152500,216707000,530000,530000,530000,530000,0
|
|
20240729,152400,216707000,530000,530000,530000,530000,0
|
|
20240729,152300,216707000,530000,530000,530000,530000,0
|
|
20240729,152200,216707000,530000,530000,530000,530000,0
|
|
20240729,152100,216707000,530000,530000,530000,530000,0
|
|
20240729,152000,216707000,530000,530000,530000,530000,0
|
|
20240729,151900,216707000,530000,530000,535000,530000,9
|
|
20240729,151800,211930000,529000,530000,530000,529000,2
|
|
20240729,151700,210871000,531000,531000,531000,531000,0
|
|
20240729,151600,210871000,531000,531000,531000,531000,1
|
|
20240729,151500,210340000,530000,530000,530000,530000,0
|
|
20240729,151400,210340000,530000,530000,530000,530000,0
|
|
20240729,151300,210340000,530000,530000,530000,530000,0
|
|
20240729,151200,210340000,530000,530000,530000,530000,0
|
|
20240729,151100,210340000,530000,530000,530000,530000,0
|
|
20240729,151000,210340000,530000,530000,530000,530000,2
|
|
20240729,150900,209280000,531000,532000,532000,531000,8
|
|
20240729,150800,205030000,531000,531000,531000,531000,0
|
|
20240729,150700,205030000,531000,531000,531000,531000,4
|
|
20240729,150600,202906000,531000,532000,532000,531000,2
|
|
20240729,150500,201843000,532000,532000,532000,532000,4
|
|
20240729,150400,199715000,532000,532000,532000,532000,1
|
|
20240729,150300,199183000,532000,532000,532000,532000,3
|
|
20240729,150200,197587000,531000,532000,532000,531000,4
|
|
20240729,150100,195461000,531000,531000,531000,531000,2
|
|
20240729,150000,194399000,531000,532000,532000,531000,5
|
|
20240729,145900,191743000,531000,531000,531000,531000,2
|
|
20240729,145800,190681000,531000,531000,531000,531000,3
|
|
20240729,145700,189088000,530000,531000,531000,530000,3
|
|
20240729,145600,187496000,531000,531000,531000,531000,2
|
|
20240729,145500,186434000,531000,531000,531000,530000,4
|
|
20240729,145400,184311000,531000,530000,531000,530000,2
|
|
20240729,145300,183250000,530000,530000,530000,530000,1
|
|
20240729,145200,182720000,530000,531000,531000,530000,6
|
|
20240729,145100,179538000,530000,531000,531000,530000,9
|
|
20240729,145000,174766000,530000,531000,531000,530000,5
|
|
20240729,144900,172115000,531000,532000,532000,531000,6
|
|
20240729,144800,168927000,532000,532000,532000,532000,7
|
|
20240729,144700,165203000,532000,532000,532000,532000,1
|
|
20240729,144600,164671000,532000,532000,532000,531000,5
|
|
20240729,144500,162013000,531000,531000,531000,531000,3
|
|
20240729,144400,160420000,531000,531000,531000,531000,0
|
|
20240729,144300,160420000,531000,532000,532000,531000,5
|
|
20240729,144200,157763000,531000,531000,531000,531000,2
|
|
20240729,144100,156701000,531000,531000,531000,531000,2
|
|
20240729,144000,155639000,531000,531000,531000,531000,4
|
|
20240729,143900,153515000,531000,531000,531000,531000,4
|
|
20240729,143800,151391000,531000,531000,531000,531000,2
|
|
20240729,143700,150329000,531000,530000,531000,530000,8
|
|
20240729,143600,146088000,529000,530000,530000,529000,4
|
|
20240729,143500,143969000,530000,530000,530000,530000,2
|
|
20240729,143400,142909000,530000,530000,530000,530000,3
|
|
20240729,143300,141319000,530000,530000,530000,530000,3
|
|
20240729,143200,139729000,530000,530000,530000,530000,1
|
|
20240729,143100,139199000,530000,530000,530000,530000,4
|
|
20240729,143000,137079000,530000,530000,530000,530000,3
|
|
20240729,142900,135489000,530000,530000,530000,530000,1
|
|
20240729,142800,134959000,530000,530000,530000,530000,3
|
|
20240729,142700,133369000,530000,530000,530000,530000,4
|
|
20240729,142600,131249000,530000,530000,530000,530000,1
|
|
20240729,142500,130719000,529000,530000,530000,529000,5
|
|
20240729,142400,128071000,529000,529000,529000,529000,1
|
|
20240729,142300,127542000,529000,529000,529000,529000,2
|
|
20240729,142200,126484000,529000,529000,529000,529000,3
|
|
20240729,142100,124897000,529000,529000,529000,529000,2
|
|
20240729,142000,123839000,529000,529000,529000,529000,3
|
|
20240729,141900,122252000,529000,529000,529000,529000,3
|
|
20240729,141800,120665000,529000,529000,529000,529000,2
|
|
20240729,141700,119607000,529000,529000,529000,529000,3
|
|
20240729,141600,118020000,529000,529000,529000,529000,3
|
|
20240729,141500,116433000,529000,529000,529000,529000,1
|
|
20240729,141400,115904000,529000,529000,529000,529000,4
|
|
20240729,141300,113788000,529000,529000,529000,529000,3
|
|
20240729,141200,112201000,528000,528000,528000,528000,0
|
|
20240729,141100,112201000,528000,529000,529000,528000,4
|
|
20240729,141000,110087000,528000,528000,528000,528000,3
|
|
20240729,140900,108503000,528000,528000,528000,528000,0
|
|
20240729,140800,108503000,528000,528000,528000,528000,0
|
|
20240729,140700,108503000,528000,528000,528000,528000,0
|
|
20240729,140600,108503000,528000,528000,528000,528000,0
|
|
20240729,140500,108503000,528000,528000,528000,528000,0
|
|
20240729,140400,108503000,528000,528000,528000,528000,0
|
|
20240729,140300,108503000,528000,528000,528000,528000,0
|
|
20240729,140200,108503000,528000,528000,528000,528000,0
|
|
20240729,140100,108503000,528000,528000,528000,528000,0
|
|
20240729,140000,108503000,528000,528000,528000,528000,1
|
|
20240729,135900,107975000,528000,528000,528000,528000,10
|
|
20240729,135800,102695000,528000,528000,528000,528000,1
|
|
20240729,135700,102167000,528000,528000,528000,528000,0
|
|
20240729,135600,102167000,528000,528000,528000,528000,1
|
|
20240729,135500,101639000,528000,528000,528000,528000,1
|
|
20240729,135400,101111000,528000,528000,528000,528000,1
|
|
20240729,135300,100583000,528000,529000,529000,528000,4
|
|
20240729,135200,98470000,529000,529000,529000,529000,0
|
|
20240729,135100,98470000,529000,529000,529000,529000,2
|
|
20240729,135000,97412000,529000,529000,529000,529000,0
|
|
20240729,134900,97412000,529000,529000,529000,529000,1
|
|
20240729,134800,96883000,529000,529000,529000,529000,0
|
|
20240729,134700,96883000,529000,529000,529000,529000,2
|
|
20240729,134600,95825000,530000,530000,530000,530000,1
|
|
20240729,134500,95295000,530000,530000,530000,530000,1
|
|
20240729,134400,94765000,530000,530000,530000,530000,1
|
|
20240729,134300,94235000,530000,530000,530000,530000,0
|
|
20240729,134200,94235000,530000,530000,530000,530000,1
|
|
20240729,134100,93705000,530000,529000,530000,529000,8
|
|
20240729,134000,89472000,530000,531000,531000,530000,3
|
|
20240729,133900,87881000,531000,531000,531000,531000,0
|
|
20240729,133800,87881000,531000,531000,531000,531000,0
|
|
20240729,133700,87881000,531000,531000,531000,531000,2
|
|
20240729,133600,86819000,531000,531000,531000,531000,1
|
|
20240729,133500,86288000,531000,531000,531000,531000,0
|
|
20240729,133400,86288000,531000,530000,531000,530000,11
|
|
20240729,133300,80448000,530000,530000,530000,530000,0
|
|
20240729,133200,80448000,530000,530000,530000,530000,1
|
|
20240729,133100,79918000,530000,530000,530000,530000,1
|
|
20240729,133000,79388000,530000,530000,530000,530000,1
|
|
20240729,132900,78858000,530000,530000,530000,530000,1
|
|
20240729,132800,78328000,530000,530000,530000,530000,0
|
|
20240729,132700,78328000,530000,530000,530000,530000,1
|
|
20240729,132600,77798000,530000,530000,530000,530000,1
|
|
20240729,132500,77268000,530000,530000,530000,530000,1
|
|
20240729,132400,76738000,530000,530000,530000,530000,0
|
|
20240729,132300,76738000,530000,530000,530000,530000,1
|
|
20240729,132200,76208000,530000,530000,530000,530000,1
|
|
20240729,132100,75678000,530000,530000,530000,530000,1
|
|
20240729,132000,75148000,530000,530000,530000,530000,1
|
|
20240729,131900,74618000,529000,529000,529000,529000,1
|
|
20240729,131800,74089000,530000,530000,530000,530000,1
|
|
20240729,131700,73559000,530000,530000,530000,530000,1
|
|
20240729,131600,73029000,530000,530000,530000,530000,1
|
|
20240729,131500,72499000,530000,530000,530000,530000,1
|
|
20240729,131400,71969000,529000,529000,529000,529000,1
|
|
20240729,131300,71440000,529000,529000,529000,529000,0
|
|
20240729,131200,71440000,529000,529000,529000,529000,1
|
|
20240729,131100,70911000,529000,529000,529000,529000,1
|
|
20240729,131000,70382000,529000,529000,529000,529000,1
|
|
20240729,130900,69853000,529000,529000,529000,529000,0
|
|
20240729,130800,69853000,529000,529000,529000,529000,6
|
|
20240729,130700,66679000,529000,529000,529000,529000,1
|
|
20240729,130600,66150000,529000,529000,529000,529000,1
|
|
20240729,130500,65621000,529000,529000,529000,529000,1
|
|
20240729,130400,65092000,529000,529000,529000,529000,1
|
|
20240729,130300,64563000,528000,528000,528000,528000,1
|
|
20240729,130200,64035000,528000,529000,529000,528000,3
|
|
20240729,130100,62450000,529000,529000,529000,529000,0
|
|
20240729,130000,62450000,529000,529000,529000,529000,1
|
|
20240729,125900,61921000,529000,529000,529000,529000,1
|
|
20240729,125800,61392000,528000,528000,528000,528000,0
|
|
20240729,125700,61392000,528000,528000,528000,528000,0
|
|
20240729,125600,61392000,528000,528000,528000,528000,0
|
|
20240729,125500,61392000,528000,528000,528000,528000,0
|
|
20240729,125400,61392000,528000,528000,528000,528000,0
|
|
20240729,125300,61392000,528000,528000,528000,528000,0
|
|
20240729,125200,61392000,528000,528000,528000,528000,0
|
|
20240729,125100,61392000,528000,528000,528000,528000,0
|
|
20240729,125000,61392000,528000,528000,528000,528000,0
|
|
20240729,124900,61392000,528000,528000,528000,528000,5
|
|
20240729,124800,58752000,529000,529000,529000,529000,0
|
|
20240729,124700,58752000,529000,529000,529000,529000,0
|
|
20240729,124600,58752000,529000,529000,529000,529000,0
|
|
20240729,124500,58752000,529000,529000,529000,529000,0
|
|
20240729,124400,58752000,529000,529000,529000,529000,0
|
|
20240729,124300,58752000,529000,529000,529000,529000,0
|
|
20240729,124200,58752000,529000,529000,529000,529000,0
|
|
20240729,124100,58752000,529000,529000,529000,529000,0
|
|
20240729,124000,58752000,529000,529000,529000,529000,0
|
|
20240729,123900,58752000,529000,529000,529000,529000,0
|
|
20240729,123800,58752000,529000,529000,529000,529000,0
|
|
20240729,123700,58752000,529000,529000,529000,529000,0
|
|
20240729,123600,58752000,529000,529000,529000,529000,0
|
|
20240729,123500,58752000,529000,529000,529000,529000,0
|
|
20240729,123400,58752000,529000,529000,529000,529000,0
|
|
20240729,123300,58752000,529000,529000,529000,529000,2
|
|
20240729,123200,57694000,529000,529000,529000,529000,1
|
|
20240729,123100,57165000,529000,529000,529000,529000,0
|
|
20240729,123000,57165000,529000,529000,529000,529000,0
|
|
20240729,122900,57165000,529000,529000,529000,529000,0
|
|
20240729,122800,57165000,529000,529000,529000,529000,0
|
|
20240729,122700,57165000,529000,529000,529000,529000,0
|
|
20240729,122600,57165000,529000,529000,529000,529000,0
|
|
20240729,122500,57165000,529000,529000,529000,529000,0
|
|
20240729,122400,57165000,529000,529000,529000,529000,0
|
|
20240729,122300,57165000,529000,529000,529000,529000,0
|
|
20240729,122200,57165000,529000,529000,529000,529000,0
|
|
20240729,122100,57165000,529000,529000,529000,529000,0
|
|
20240729,122000,57165000,529000,529000,529000,529000,0
|
|
20240729,121900,57165000,529000,529000,529000,529000,0
|
|
20240729,121800,57165000,529000,529000,529000,529000,0
|
|
20240729,121700,57165000,529000,529000,529000,529000,0
|
|
20240729,121600,57165000,529000,529000,529000,529000,0
|
|
20240729,121500,57165000,529000,529000,529000,529000,0
|
|
20240729,121400,57165000,529000,529000,529000,529000,0
|
|
20240729,121300,57165000,529000,529000,529000,529000,0
|
|
20240729,121200,57165000,529000,529000,529000,529000,0
|
|
20240729,121100,57165000,529000,529000,529000,529000,0
|
|
20240729,121000,57165000,529000,529000,529000,529000,0
|
|
20240729,120900,57165000,529000,529000,529000,529000,6
|
|
20240729,120800,53991000,528000,528000,528000,528000,0
|
|
20240729,120700,53991000,528000,528000,528000,528000,0
|
|
20240729,120600,53991000,528000,528000,528000,528000,0
|
|
20240729,120500,53991000,528000,528000,528000,528000,0
|
|
20240729,120400,53991000,528000,528000,528000,528000,0
|
|
20240729,120300,53991000,528000,528000,528000,528000,0
|
|
20240729,120200,53991000,528000,528000,528000,528000,0
|
|
20240729,120100,53991000,528000,528000,528000,528000,0
|
|
20240729,120000,53991000,528000,528000,528000,528000,0
|
|
20240729,115900,53991000,528000,528000,528000,528000,0
|
|
20240729,115800,53991000,528000,528000,528000,528000,15
|
|
20240729,115700,46071000,529000,529000,529000,529000,0
|
|
20240729,115600,46071000,529000,529000,529000,529000,0
|
|
20240729,115500,46071000,529000,529000,529000,529000,0
|
|
20240729,115400,46071000,529000,529000,529000,529000,0
|
|
20240729,115300,46071000,529000,529000,529000,529000,0
|
|
20240729,115200,46071000,529000,529000,529000,529000,0
|
|
20240729,115100,46071000,529000,529000,529000,529000,0
|
|
20240729,115000,46071000,529000,529000,529000,529000,0
|
|
20240729,114900,46071000,529000,529000,529000,529000,0
|
|
20240729,114800,46071000,529000,529000,529000,529000,0
|
|
20240729,114700,46071000,529000,529000,529000,529000,1
|
|
20240729,114600,45542000,529000,529000,529000,529000,0
|
|
20240729,114500,45542000,529000,529000,529000,529000,0
|
|
20240729,114400,45542000,529000,529000,529000,529000,0
|
|
20240729,114300,45542000,529000,529000,529000,529000,0
|
|
20240729,114200,45542000,529000,529000,529000,529000,0
|
|
20240729,114100,45542000,529000,529000,529000,529000,0
|
|
20240729,114000,45542000,529000,529000,529000,529000,0
|
|
20240729,113900,45542000,529000,529000,529000,529000,0
|
|
20240729,113800,45542000,529000,529000,529000,529000,0
|
|
20240729,113700,45542000,529000,529000,529000,529000,0
|
|
20240729,113600,45542000,529000,529000,529000,529000,0
|
|
20240729,113500,45542000,529000,529000,529000,529000,0
|
|
20240729,113400,45542000,529000,529000,529000,529000,0
|
|
20240729,113300,45542000,529000,529000,529000,529000,0
|
|
20240729,113200,45542000,529000,529000,529000,529000,0
|
|
20240729,113100,45542000,529000,529000,529000,529000,0
|
|
20240729,113000,45542000,529000,529000,529000,529000,0
|
|
20240729,112900,45542000,529000,529000,529000,529000,0
|
|
20240729,112800,45542000,529000,529000,529000,529000,0
|
|
20240729,112700,45542000,529000,529000,529000,529000,1
|
|
20240729,112600,45013000,529000,529000,529000,529000,0
|
|
20240729,112500,45013000,529000,529000,529000,529000,0
|
|
20240729,112400,45013000,529000,529000,529000,529000,0
|
|
20240729,112300,45013000,529000,529000,529000,529000,0
|
|
20240729,112200,45013000,529000,529000,529000,529000,0
|
|
20240729,112100,45013000,529000,529000,529000,529000,0
|
|
20240729,112000,45013000,529000,529000,529000,529000,0
|
|
20240729,111900,45013000,529000,529000,529000,529000,0
|
|
20240729,111800,45013000,529000,529000,529000,529000,0
|
|
20240729,111700,45013000,529000,529000,529000,529000,0
|
|
20240729,111600,45013000,529000,529000,529000,529000,0
|
|
20240729,111500,45013000,529000,529000,529000,529000,0
|
|
20240729,111400,45013000,529000,529000,529000,529000,0
|
|
20240729,111300,45013000,529000,529000,529000,529000,0
|
|
20240729,111200,45013000,529000,529000,529000,529000,0
|
|
20240729,111100,45013000,529000,529000,529000,529000,0
|
|
20240729,111000,45013000,529000,529000,529000,529000,0
|
|
20240729,110900,45013000,529000,529000,529000,529000,0
|
|
20240729,110800,45013000,529000,529000,529000,529000,0
|
|
20240729,110700,45013000,529000,529000,529000,529000,0
|
|
20240729,110600,45013000,529000,529000,529000,529000,0
|
|
20240729,110500,45013000,529000,529000,529000,529000,0
|
|
20240729,110400,45013000,529000,529000,529000,529000,14
|
|
20240729,110300,37607000,530000,530000,530000,530000,0
|
|
20240729,110200,37607000,530000,530000,530000,530000,0
|
|
20240729,110100,37607000,530000,530000,530000,530000,0
|
|
20240729,110000,37607000,530000,530000,530000,530000,2
|
|
20240729,105900,36547000,530000,530000,530000,530000,0
|
|
20240729,105800,36547000,530000,530000,530000,530000,0
|
|
20240729,105700,36547000,530000,530000,530000,530000,0
|
|
20240729,105600,36547000,530000,530000,530000,530000,0
|
|
20240729,105500,36547000,530000,530000,530000,530000,0
|
|
20240729,105400,36547000,530000,530000,530000,530000,0
|
|
20240729,105300,36547000,530000,530000,530000,530000,0
|
|
20240729,105200,36547000,530000,530000,530000,530000,1
|
|
20240729,105100,36017000,530000,530000,530000,530000,0
|
|
20240729,105000,36017000,530000,530000,530000,530000,2
|
|
20240729,104900,34957000,530000,530000,530000,530000,0
|
|
20240729,104800,34957000,530000,530000,530000,530000,0
|
|
20240729,104700,34957000,530000,530000,530000,530000,0
|
|
20240729,104600,34957000,530000,530000,530000,530000,6
|
|
20240729,104500,31777000,531000,531000,531000,531000,0
|
|
20240729,104400,31777000,531000,531000,531000,531000,0
|
|
20240729,104300,31777000,531000,531000,531000,531000,0
|
|
20240729,104200,31777000,531000,531000,531000,531000,0
|
|
20240729,104100,31777000,531000,531000,531000,531000,0
|
|
20240729,104000,31777000,531000,531000,531000,531000,0
|
|
20240729,103900,31777000,531000,531000,531000,531000,0
|
|
20240729,103800,31777000,531000,531000,531000,531000,0
|
|
20240729,103700,31777000,531000,531000,531000,531000,1
|
|
20240729,103600,31246000,530000,530000,530000,530000,0
|
|
20240729,103500,31246000,530000,530000,530000,530000,0
|
|
20240729,103400,31246000,530000,530000,530000,530000,0
|
|
20240729,103300,31246000,530000,530000,530000,530000,0
|
|
20240729,103200,31246000,530000,530000,530000,530000,0
|
|
20240729,103100,31246000,530000,530000,530000,530000,0
|
|
20240729,103000,31246000,530000,530000,531000,529000,5
|
|
20240729,102900,28597000,528000,528000,528000,528000,0
|
|
20240729,102800,28597000,528000,528000,528000,528000,0
|
|
20240729,102700,28597000,528000,528000,528000,528000,0
|
|
20240729,102600,28597000,528000,528000,528000,528000,2
|
|
20240729,102500,27541000,527000,527000,527000,527000,0
|
|
20240729,102400,27541000,527000,527000,527000,527000,0
|
|
20240729,102300,27541000,527000,527000,527000,527000,0
|
|
20240729,102200,27541000,527000,527000,527000,527000,0
|
|
20240729,102100,27541000,527000,527000,527000,527000,0
|
|
20240729,102000,27541000,527000,527000,527000,527000,0
|
|
20240729,101900,27541000,527000,527000,527000,527000,0
|
|
20240729,101800,27541000,527000,527000,527000,527000,0
|
|
20240729,101700,27541000,527000,527000,527000,527000,0
|
|
20240729,101600,27541000,527000,527000,527000,527000,11
|
|
20240729,101500,21744000,527000,527000,527000,527000,0
|
|
20240729,101400,21744000,527000,527000,527000,527000,0
|
|
20240729,101300,21744000,527000,527000,527000,527000,0
|
|
20240729,101200,21744000,527000,527000,527000,527000,0
|
|
20240729,101100,21744000,527000,527000,527000,527000,0
|
|
20240729,101000,21744000,527000,527000,527000,527000,1
|
|
20240729,100900,21217000,527000,527000,527000,527000,0
|
|
20240729,100800,21217000,527000,527000,527000,527000,1
|
|
20240729,100700,20690000,529000,529000,529000,529000,0
|
|
20240729,100600,20690000,529000,529000,529000,529000,0
|
|
20240729,100500,20690000,529000,529000,529000,529000,0
|
|
20240729,100400,20690000,529000,529000,529000,529000,0
|
|
20240729,100300,20690000,529000,530000,530000,529000,6
|
|
20240729,100200,17512000,530000,530000,530000,530000,0
|
|
20240729,100100,17512000,530000,530000,530000,530000,0
|
|
20240729,100000,17512000,530000,530000,530000,530000,0
|
|
20240729,095900,17512000,530000,530000,530000,530000,0
|
|
20240729,095800,17512000,530000,530000,530000,530000,0
|
|
20240729,095700,17512000,530000,530000,530000,530000,0
|
|
20240729,095600,17512000,530000,530000,530000,530000,10
|
|
20240729,095500,12212000,530000,530000,530000,530000,10
|
|
20240729,095400,6912000,529000,529000,529000,529000,0
|
|
20240729,095300,6912000,529000,529000,529000,529000,0
|
|
20240729,095200,6912000,529000,529000,529000,529000,0
|
|
20240729,095100,6912000,529000,529000,529000,529000,0
|
|
20240729,095000,6912000,529000,529000,529000,529000,0
|
|
20240729,094900,6912000,529000,529000,529000,529000,1
|
|
20240729,094800,6383000,529000,529000,529000,529000,0
|
|
20240729,094700,6383000,529000,529000,529000,529000,1
|
|
20240729,094600,5854000,531000,531000,531000,531000,0
|
|
20240729,094500,5854000,531000,531000,531000,531000,0
|
|
20240729,094400,5854000,531000,531000,531000,531000,0
|
|
20240729,094300,5854000,531000,531000,531000,531000,0
|
|
20240729,094200,5854000,531000,531000,531000,531000,0
|
|
20240729,094100,5854000,531000,531000,531000,531000,0
|
|
20240729,094000,5854000,531000,531000,531000,531000,0
|
|
20240729,093900,5854000,531000,531000,531000,531000,0
|
|
20240729,093800,5854000,531000,531000,531000,531000,0
|
|
20240729,093700,5854000,531000,531000,531000,531000,0
|
|
20240729,093600,5854000,531000,531000,531000,531000,0
|
|
20240729,093500,5854000,531000,531000,531000,531000,0
|
|
20240729,093400,5854000,531000,531000,531000,531000,0
|
|
20240729,093300,5854000,531000,531000,531000,531000,0
|
|
20240729,093200,5854000,531000,531000,531000,531000,0
|
|
20240729,093100,5854000,531000,531000,531000,531000,0
|
|
20240729,093000,5854000,531000,531000,531000,531000,0
|
|
20240729,092900,5854000,531000,531000,531000,531000,0
|
|
20240729,092800,5854000,531000,531000,531000,531000,0
|
|
20240729,092700,5854000,531000,531000,531000,531000,0
|
|
20240729,092600,5854000,531000,531000,531000,531000,0
|
|
20240729,092500,5854000,531000,531000,531000,531000,0
|
|
20240729,092400,5854000,531000,531000,531000,531000,0
|
|
20240729,092300,5854000,531000,531000,531000,531000,0
|
|
20240729,092200,5854000,531000,531000,531000,531000,0
|
|
20240729,092100,5854000,531000,531000,531000,531000,0
|
|
20240729,092000,5854000,531000,531000,531000,531000,0
|
|
20240729,091900,5854000,531000,531000,531000,531000,0
|
|
20240729,091800,5854000,531000,531000,531000,531000,0
|
|
20240729,091700,5854000,531000,531000,531000,531000,3
|
|
20240729,091600,4261000,532000,532000,532000,532000,0
|
|
20240729,091500,4261000,532000,532000,532000,532000,0
|
|
20240729,091400,4261000,532000,532000,532000,532000,0
|
|
20240729,091300,4261000,532000,532000,532000,532000,1
|
|
20240729,091200,3729000,532000,532000,532000,532000,0
|
|
20240729,091100,3729000,532000,532000,532000,532000,0
|
|
20240729,091000,3729000,532000,532000,532000,532000,0
|
|
20240729,090900,3729000,532000,531000,532000,531000,5
|
|
20240729,090800,1070000,531000,531000,531000,531000,1
|
|
20240729,090700,539000,539000,539000,539000,539000,0
|
|
20240729,090600,539000,539000,539000,539000,539000,0
|
|
20240729,090500,539000,539000,539000,539000,539000,0
|
|
20240729,090400,539000,539000,539000,539000,539000,0
|
|
20240729,090300,539000,539000,539000,539000,539000,0
|
|
20240729,090200,539000,539000,539000,539000,539000,0
|
|
20240729,090100,539000,539000,539000,539000,539000,0
|
|
20240729,090000,539000,539000,539000,539000,539000,1
|