584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,184100,388894000,520000,520000,520000,520000,21
|
|
20240730,184000,388894000,520000,520000,520000,520000,0
|
|
20240730,183900,388894000,520000,520000,520000,520000,0
|
|
20240730,183800,388894000,520000,520000,520000,520000,0
|
|
20240730,183700,388894000,520000,520000,520000,520000,0
|
|
20240730,183600,388894000,520000,520000,520000,520000,0
|
|
20240730,183500,388894000,520000,520000,520000,520000,0
|
|
20240730,183400,388894000,520000,520000,520000,520000,0
|
|
20240730,183300,388894000,520000,520000,520000,520000,0
|
|
20240730,183200,388894000,520000,520000,520000,520000,0
|
|
20240730,183100,388894000,520000,520000,520000,520000,0
|
|
20240730,183000,388894000,520000,520000,520000,520000,0
|
|
20240730,182900,388894000,520000,520000,520000,520000,0
|
|
20240730,182800,388894000,520000,520000,520000,520000,0
|
|
20240730,182700,388894000,520000,520000,520000,520000,0
|
|
20240730,182600,388894000,520000,520000,520000,520000,0
|
|
20240730,182500,388894000,520000,520000,520000,520000,0
|
|
20240730,182400,388894000,520000,520000,520000,520000,0
|
|
20240730,182300,388894000,520000,520000,520000,520000,0
|
|
20240730,182200,388894000,520000,520000,520000,520000,0
|
|
20240730,182100,388894000,520000,520000,520000,520000,0
|
|
20240730,182000,388894000,520000,520000,520000,520000,0
|
|
20240730,181900,388894000,520000,520000,520000,520000,0
|
|
20240730,181800,388894000,520000,520000,520000,520000,0
|
|
20240730,181700,388894000,520000,520000,520000,520000,0
|
|
20240730,181600,388894000,520000,520000,520000,520000,0
|
|
20240730,181500,388894000,520000,520000,520000,520000,0
|
|
20240730,181400,388894000,520000,520000,520000,520000,0
|
|
20240730,181300,388894000,520000,520000,520000,520000,0
|
|
20240730,181200,388894000,520000,520000,520000,520000,0
|
|
20240730,181100,388894000,520000,520000,520000,520000,21
|
|
20240730,181000,388894000,520000,520000,520000,520000,0
|
|
20240730,180900,388894000,520000,520000,520000,520000,0
|
|
20240730,180800,388894000,520000,520000,520000,520000,0
|
|
20240730,180700,388894000,520000,520000,520000,520000,0
|
|
20240730,180600,388894000,520000,520000,520000,520000,0
|
|
20240730,180500,388894000,520000,520000,520000,520000,0
|
|
20240730,180400,388894000,520000,520000,520000,520000,0
|
|
20240730,180300,388894000,520000,520000,520000,520000,0
|
|
20240730,180200,388894000,520000,520000,520000,520000,0
|
|
20240730,180100,388894000,520000,520000,520000,520000,0
|
|
20240730,180000,388894000,520000,520000,520000,520000,0
|
|
20240730,175900,388894000,520000,520000,520000,520000,0
|
|
20240730,175800,388894000,520000,520000,520000,520000,0
|
|
20240730,175700,388894000,520000,520000,520000,520000,0
|
|
20240730,175600,388894000,520000,520000,520000,520000,0
|
|
20240730,175500,388894000,520000,520000,520000,520000,0
|
|
20240730,175400,388894000,520000,520000,520000,520000,0
|
|
20240730,175300,388894000,520000,520000,520000,520000,0
|
|
20240730,175200,388894000,520000,520000,520000,520000,0
|
|
20240730,175100,388894000,520000,520000,520000,520000,0
|
|
20240730,175000,388894000,520000,520000,520000,520000,0
|
|
20240730,174900,388894000,520000,520000,520000,520000,0
|
|
20240730,174800,388894000,520000,520000,520000,520000,0
|
|
20240730,174700,388894000,520000,520000,520000,520000,0
|
|
20240730,174600,388894000,520000,520000,520000,520000,0
|
|
20240730,174500,388894000,520000,520000,520000,520000,0
|
|
20240730,174400,388894000,520000,520000,520000,520000,0
|
|
20240730,174300,388894000,520000,520000,520000,520000,0
|
|
20240730,174200,388894000,520000,520000,520000,520000,0
|
|
20240730,174100,388894000,520000,520000,520000,520000,21
|
|
20240730,174000,388894000,520000,520000,520000,520000,0
|
|
20240730,173900,388894000,520000,520000,520000,520000,0
|
|
20240730,173800,388894000,520000,520000,520000,520000,0
|
|
20240730,173700,388894000,520000,520000,520000,520000,0
|
|
20240730,173600,388894000,520000,520000,520000,520000,0
|
|
20240730,173500,388894000,520000,520000,520000,520000,0
|
|
20240730,173400,388894000,520000,520000,520000,520000,0
|
|
20240730,173300,388894000,520000,520000,520000,520000,0
|
|
20240730,173200,388894000,520000,520000,520000,520000,0
|
|
20240730,173100,388894000,520000,520000,520000,520000,0
|
|
20240730,173000,388894000,520000,520000,520000,520000,0
|
|
20240730,172900,388894000,520000,520000,520000,520000,0
|
|
20240730,172800,388894000,520000,520000,520000,520000,0
|
|
20240730,172700,388894000,520000,520000,520000,520000,0
|
|
20240730,172600,388894000,520000,520000,520000,520000,0
|
|
20240730,172500,388894000,520000,520000,520000,520000,0
|
|
20240730,172400,388894000,520000,520000,520000,520000,0
|
|
20240730,172300,388894000,520000,520000,520000,520000,0
|
|
20240730,172200,388894000,520000,520000,520000,520000,0
|
|
20240730,172100,388894000,520000,520000,520000,520000,0
|
|
20240730,172000,388894000,520000,520000,520000,520000,0
|
|
20240730,171900,388894000,520000,520000,520000,520000,0
|
|
20240730,171800,388894000,520000,520000,520000,520000,0
|
|
20240730,171700,388894000,520000,520000,520000,520000,0
|
|
20240730,171600,388894000,520000,520000,520000,520000,0
|
|
20240730,171500,388894000,520000,520000,520000,520000,0
|
|
20240730,171400,388894000,520000,520000,520000,520000,0
|
|
20240730,171300,388894000,520000,520000,520000,520000,0
|
|
20240730,171200,388894000,520000,520000,520000,520000,0
|
|
20240730,171100,388894000,520000,520000,520000,520000,21
|
|
20240730,171000,388894000,520000,520000,520000,520000,0
|
|
20240730,170900,388894000,520000,520000,520000,520000,0
|
|
20240730,170800,388894000,520000,520000,520000,520000,0
|
|
20240730,170700,388894000,520000,520000,520000,520000,0
|
|
20240730,170600,388894000,520000,520000,520000,520000,0
|
|
20240730,170500,388894000,520000,520000,520000,520000,0
|
|
20240730,170400,388894000,520000,520000,520000,520000,0
|
|
20240730,170300,388894000,520000,520000,520000,520000,0
|
|
20240730,170200,388894000,520000,520000,520000,520000,0
|
|
20240730,170100,388894000,520000,520000,520000,520000,0
|
|
20240730,170000,388894000,520000,520000,520000,520000,0
|
|
20240730,165900,388894000,520000,520000,520000,520000,0
|
|
20240730,165800,388894000,520000,520000,520000,520000,0
|
|
20240730,165700,388894000,520000,520000,520000,520000,0
|
|
20240730,165600,388894000,520000,520000,520000,520000,0
|
|
20240730,165500,388894000,520000,520000,520000,520000,0
|
|
20240730,165400,388894000,520000,520000,520000,520000,0
|
|
20240730,165300,388894000,520000,520000,520000,520000,0
|
|
20240730,165200,388894000,520000,520000,520000,520000,0
|
|
20240730,165100,388894000,520000,520000,520000,520000,0
|
|
20240730,165000,388894000,520000,520000,520000,520000,0
|
|
20240730,164900,388894000,520000,520000,520000,520000,0
|
|
20240730,164800,388894000,520000,520000,520000,520000,0
|
|
20240730,164700,388894000,520000,520000,520000,520000,0
|
|
20240730,164600,388894000,520000,520000,520000,520000,0
|
|
20240730,164500,388894000,520000,520000,520000,520000,0
|
|
20240730,164400,388894000,520000,520000,520000,520000,0
|
|
20240730,164300,388894000,520000,520000,520000,520000,0
|
|
20240730,164200,388894000,520000,520000,520000,520000,0
|
|
20240730,164100,388894000,520000,520000,520000,520000,21
|
|
20240730,164000,388894000,520000,520000,520000,520000,0
|
|
20240730,163900,388894000,520000,520000,520000,520000,0
|
|
20240730,163800,388894000,520000,520000,520000,520000,0
|
|
20240730,163700,388894000,520000,520000,520000,520000,0
|
|
20240730,163600,388894000,520000,520000,520000,520000,0
|
|
20240730,163500,388894000,520000,520000,520000,520000,0
|
|
20240730,163400,388894000,520000,520000,520000,520000,0
|
|
20240730,163300,388894000,520000,520000,520000,520000,0
|
|
20240730,163200,388894000,520000,520000,520000,520000,0
|
|
20240730,163100,388894000,520000,520000,520000,520000,0
|
|
20240730,163000,388894000,520000,520000,520000,520000,0
|
|
20240730,162900,388894000,520000,520000,520000,520000,0
|
|
20240730,162800,388894000,520000,520000,520000,520000,0
|
|
20240730,162700,388894000,520000,520000,520000,520000,0
|
|
20240730,162600,388894000,520000,520000,520000,520000,0
|
|
20240730,162500,388894000,520000,520000,520000,520000,0
|
|
20240730,162400,388894000,520000,520000,520000,520000,0
|
|
20240730,162300,388894000,520000,520000,520000,520000,0
|
|
20240730,162200,388894000,520000,520000,520000,520000,0
|
|
20240730,162100,388894000,520000,520000,520000,520000,0
|
|
20240730,162000,388894000,520000,520000,520000,520000,0
|
|
20240730,161900,388894000,520000,520000,520000,520000,0
|
|
20240730,161800,388894000,520000,520000,520000,520000,0
|
|
20240730,161700,388894000,520000,520000,520000,520000,0
|
|
20240730,161600,388894000,520000,520000,520000,520000,0
|
|
20240730,161500,388894000,520000,520000,520000,520000,0
|
|
20240730,161400,388894000,520000,520000,520000,520000,0
|
|
20240730,161300,388894000,520000,520000,520000,520000,0
|
|
20240730,161200,388894000,520000,520000,520000,520000,0
|
|
20240730,161100,388894000,520000,520000,520000,520000,21
|
|
20240730,161000,388894000,520000,520000,520000,520000,0
|
|
20240730,160900,388894000,520000,520000,520000,520000,0
|
|
20240730,160800,388894000,520000,520000,520000,520000,0
|
|
20240730,160700,388894000,520000,520000,520000,520000,0
|
|
20240730,160600,388894000,520000,520000,520000,520000,0
|
|
20240730,160500,388894000,520000,520000,520000,520000,0
|
|
20240730,160400,388894000,520000,520000,520000,520000,0
|
|
20240730,160300,388894000,520000,520000,520000,520000,0
|
|
20240730,160200,388894000,520000,520000,520000,520000,0
|
|
20240730,160100,388894000,520000,520000,520000,520000,0
|
|
20240730,160000,388894000,520000,520000,520000,520000,0
|
|
20240730,155900,388894000,520000,520000,520000,520000,0
|
|
20240730,155800,388894000,520000,520000,520000,520000,0
|
|
20240730,155700,388894000,520000,520000,520000,520000,0
|
|
20240730,155600,388894000,520000,520000,520000,520000,0
|
|
20240730,155500,388894000,520000,520000,520000,520000,0
|
|
20240730,155400,388894000,520000,520000,520000,520000,0
|
|
20240730,155300,388894000,520000,520000,520000,520000,0
|
|
20240730,155200,388894000,520000,520000,520000,520000,0
|
|
20240730,155100,388894000,520000,520000,520000,520000,0
|
|
20240730,155000,388894000,520000,520000,520000,520000,0
|
|
20240730,154900,388894000,520000,520000,520000,520000,0
|
|
20240730,154800,388894000,520000,520000,520000,520000,0
|
|
20240730,154700,388894000,520000,520000,520000,520000,0
|
|
20240730,154600,388894000,520000,520000,520000,520000,0
|
|
20240730,154500,388894000,520000,520000,520000,520000,0
|
|
20240730,154400,388894000,520000,520000,520000,520000,0
|
|
20240730,154300,388894000,520000,520000,520000,520000,0
|
|
20240730,154200,388894000,520000,520000,520000,520000,0
|
|
20240730,154100,388894000,520000,520000,520000,520000,21
|
|
20240730,154000,388894000,520000,520000,520000,520000,0
|
|
20240730,153900,388894000,520000,520000,520000,520000,0
|
|
20240730,153800,388894000,520000,520000,520000,520000,0
|
|
20240730,153700,388894000,520000,520000,520000,520000,0
|
|
20240730,153600,388894000,520000,520000,520000,520000,0
|
|
20240730,153500,388894000,520000,520000,520000,520000,0
|
|
20240730,153400,388894000,520000,520000,520000,520000,0
|
|
20240730,153300,388894000,520000,520000,520000,520000,0
|
|
20240730,153200,388894000,520000,520000,520000,520000,0
|
|
20240730,153100,388894000,520000,520000,520000,520000,0
|
|
20240730,153000,388894000,520000,520000,520000,520000,21
|
|
20240730,152900,377974000,520000,520000,520000,520000,0
|
|
20240730,152800,377974000,520000,520000,520000,520000,0
|
|
20240730,152700,377974000,520000,520000,520000,520000,0
|
|
20240730,152600,377974000,520000,520000,520000,520000,0
|
|
20240730,152500,377974000,520000,520000,520000,520000,0
|
|
20240730,152400,377974000,520000,520000,520000,520000,0
|
|
20240730,152300,377974000,520000,520000,520000,520000,0
|
|
20240730,152200,377974000,520000,520000,520000,520000,0
|
|
20240730,152100,377974000,520000,520000,520000,520000,0
|
|
20240730,152000,377974000,520000,520000,520000,520000,0
|
|
20240730,151900,377974000,520000,519000,520000,519000,6
|
|
20240730,151800,374858000,519000,519000,519000,519000,9
|
|
20240730,151700,370187000,520000,521000,521000,520000,6
|
|
20240730,151600,367066000,521000,521000,521000,521000,0
|
|
20240730,151500,367066000,521000,521000,521000,521000,1
|
|
20240730,151400,366545000,520000,520000,520000,520000,0
|
|
20240730,151300,366545000,520000,520000,520000,520000,8
|
|
20240730,151200,362385000,520000,520000,520000,520000,10
|
|
20240730,151100,357185000,520000,520000,520000,520000,10
|
|
20240730,151000,351985000,520000,520000,520000,520000,1
|
|
20240730,150900,351465000,520000,522000,522000,520000,50
|
|
20240730,150800,325411000,523000,523000,523000,523000,0
|
|
20240730,150700,325411000,523000,523000,523000,523000,3
|
|
20240730,150600,323842000,523000,523000,523000,523000,0
|
|
20240730,150500,323842000,523000,523000,523000,523000,0
|
|
20240730,150400,323842000,523000,523000,523000,523000,0
|
|
20240730,150300,323842000,523000,523000,523000,523000,1
|
|
20240730,150200,323319000,523000,523000,523000,523000,2
|
|
20240730,150100,322273000,524000,524000,524000,524000,0
|
|
20240730,150000,322273000,524000,524000,524000,524000,0
|
|
20240730,145900,322273000,524000,524000,524000,524000,0
|
|
20240730,145800,322273000,524000,524000,524000,524000,1
|
|
20240730,145700,321749000,521000,521000,521000,521000,0
|
|
20240730,145600,321749000,521000,521000,521000,521000,0
|
|
20240730,145500,321749000,521000,521000,521000,521000,0
|
|
20240730,145400,321749000,521000,521000,521000,521000,0
|
|
20240730,145300,321749000,521000,521000,521000,521000,0
|
|
20240730,145200,321749000,521000,521000,521000,521000,0
|
|
20240730,145100,321749000,521000,521000,521000,521000,0
|
|
20240730,145000,321749000,521000,521000,521000,521000,0
|
|
20240730,144900,321749000,521000,521000,521000,521000,0
|
|
20240730,144800,321749000,521000,521000,521000,521000,0
|
|
20240730,144700,321749000,521000,521000,521000,521000,0
|
|
20240730,144600,321749000,521000,524000,524000,521000,93
|
|
20240730,144500,273175000,524000,524000,524000,524000,5
|
|
20240730,144400,270555000,523000,523000,523000,523000,0
|
|
20240730,144300,270555000,523000,523000,523000,523000,0
|
|
20240730,144200,270555000,523000,523000,523000,523000,0
|
|
20240730,144100,270555000,523000,523000,523000,523000,2
|
|
20240730,144000,269509000,523000,523000,523000,523000,8
|
|
20240730,143900,265325000,524000,524000,524000,524000,0
|
|
20240730,143800,265325000,524000,524000,524000,524000,0
|
|
20240730,143700,265325000,524000,524000,524000,524000,1
|
|
20240730,143600,264801000,523000,523000,523000,523000,9
|
|
20240730,143500,260094000,523000,523000,523000,523000,0
|
|
20240730,143400,260094000,523000,523000,523000,523000,0
|
|
20240730,143300,260094000,523000,523000,523000,523000,0
|
|
20240730,143200,260094000,523000,523000,523000,523000,0
|
|
20240730,143100,260094000,523000,523000,523000,523000,0
|
|
20240730,143000,260094000,523000,523000,523000,523000,0
|
|
20240730,142900,260094000,523000,523000,523000,523000,0
|
|
20240730,142800,260094000,523000,523000,523000,523000,0
|
|
20240730,142700,260094000,523000,523000,523000,523000,0
|
|
20240730,142600,260094000,523000,523000,523000,523000,0
|
|
20240730,142500,260094000,523000,523000,523000,523000,3
|
|
20240730,142400,258525000,523000,523000,523000,523000,0
|
|
20240730,142300,258525000,523000,524000,524000,523000,23
|
|
20240730,142200,246482000,525000,525000,525000,525000,0
|
|
20240730,142100,246482000,525000,525000,525000,525000,0
|
|
20240730,142000,246482000,525000,525000,525000,525000,1
|
|
20240730,141900,245957000,525000,525000,525000,525000,2
|
|
20240730,141800,244907000,525000,525000,525000,525000,1
|
|
20240730,141700,244382000,525000,525000,525000,525000,27
|
|
20240730,141600,230207000,525000,525000,525000,525000,0
|
|
20240730,141500,230207000,525000,525000,525000,525000,0
|
|
20240730,141400,230207000,525000,525000,525000,525000,0
|
|
20240730,141300,230207000,525000,525000,525000,525000,0
|
|
20240730,141200,230207000,525000,525000,525000,525000,0
|
|
20240730,141100,230207000,525000,525000,525000,525000,0
|
|
20240730,141000,230207000,525000,525000,525000,525000,0
|
|
20240730,140900,230207000,525000,525000,525000,525000,0
|
|
20240730,140800,230207000,525000,525000,525000,525000,0
|
|
20240730,140700,230207000,525000,525000,525000,525000,0
|
|
20240730,140600,230207000,525000,525000,525000,525000,0
|
|
20240730,140500,230207000,525000,525000,525000,525000,0
|
|
20240730,140400,230207000,525000,525000,525000,525000,0
|
|
20240730,140300,230207000,525000,525000,525000,525000,0
|
|
20240730,140200,230207000,525000,525000,525000,525000,0
|
|
20240730,140100,230207000,525000,525000,525000,525000,0
|
|
20240730,140000,230207000,525000,525000,525000,525000,0
|
|
20240730,135900,230207000,525000,525000,525000,525000,10
|
|
20240730,135800,224957000,525000,525000,525000,525000,0
|
|
20240730,135700,224957000,525000,525000,525000,525000,1
|
|
20240730,135600,224432000,524000,524000,524000,524000,1
|
|
20240730,135500,223908000,524000,524000,524000,524000,0
|
|
20240730,135400,223908000,524000,524000,524000,524000,0
|
|
20240730,135300,223908000,524000,524000,524000,524000,0
|
|
20240730,135200,223908000,524000,524000,524000,524000,0
|
|
20240730,135100,223908000,524000,524000,524000,524000,0
|
|
20240730,135000,223908000,524000,524000,524000,524000,5
|
|
20240730,134900,221288000,524000,524000,524000,524000,0
|
|
20240730,134800,221288000,524000,524000,524000,524000,1
|
|
20240730,134700,220764000,523000,523000,523000,523000,0
|
|
20240730,134600,220764000,523000,523000,523000,523000,0
|
|
20240730,134500,220764000,523000,523000,523000,523000,0
|
|
20240730,134400,220764000,523000,523000,523000,523000,0
|
|
20240730,134300,220764000,523000,523000,523000,523000,20
|
|
20240730,134200,210304000,522000,522000,522000,522000,0
|
|
20240730,134100,210304000,522000,522000,522000,522000,0
|
|
20240730,134000,210304000,522000,522000,522000,522000,0
|
|
20240730,133900,210304000,522000,522000,522000,522000,1
|
|
20240730,133800,209782000,522000,522000,522000,522000,0
|
|
20240730,133700,209782000,522000,522000,522000,522000,0
|
|
20240730,133600,209782000,522000,522000,522000,522000,0
|
|
20240730,133500,209782000,522000,522000,522000,522000,45
|
|
20240730,133400,186292000,523000,523000,523000,523000,6
|
|
20240730,133300,183154000,524000,524000,524000,524000,0
|
|
20240730,133200,183154000,524000,524000,524000,524000,0
|
|
20240730,133100,183154000,524000,524000,524000,524000,14
|
|
20240730,133000,175818000,524000,524000,524000,524000,0
|
|
20240730,132900,175818000,524000,524000,524000,524000,0
|
|
20240730,132800,175818000,524000,524000,524000,524000,0
|
|
20240730,132700,175818000,524000,524000,524000,524000,0
|
|
20240730,132600,175818000,524000,524000,524000,524000,3
|
|
20240730,132500,174246000,524000,524000,524000,524000,0
|
|
20240730,132400,174246000,524000,524000,524000,524000,0
|
|
20240730,132300,174246000,524000,524000,524000,524000,0
|
|
20240730,132200,174246000,524000,524000,524000,524000,0
|
|
20240730,132100,174246000,524000,524000,524000,524000,0
|
|
20240730,132000,174246000,524000,524000,524000,524000,0
|
|
20240730,131900,174246000,524000,524000,524000,524000,0
|
|
20240730,131800,174246000,524000,524000,524000,524000,0
|
|
20240730,131700,174246000,524000,524000,524000,524000,0
|
|
20240730,131600,174246000,524000,524000,524000,524000,0
|
|
20240730,131500,174246000,524000,524000,524000,524000,0
|
|
20240730,131400,174246000,524000,524000,524000,524000,0
|
|
20240730,131300,174246000,524000,524000,524000,524000,0
|
|
20240730,131200,174246000,524000,524000,524000,524000,0
|
|
20240730,131100,174246000,524000,524000,524000,524000,10
|
|
20240730,131000,169006000,525000,525000,525000,525000,0
|
|
20240730,130900,169006000,525000,525000,525000,525000,0
|
|
20240730,130800,169006000,525000,525000,525000,525000,0
|
|
20240730,130700,169006000,525000,525000,525000,525000,0
|
|
20240730,130600,169006000,525000,525000,525000,525000,0
|
|
20240730,130500,169006000,525000,525000,525000,525000,0
|
|
20240730,130400,169006000,525000,525000,525000,525000,0
|
|
20240730,130300,169006000,525000,525000,525000,525000,0
|
|
20240730,130200,169006000,525000,525000,525000,525000,8
|
|
20240730,130100,164806000,525000,525000,525000,525000,0
|
|
20240730,130000,164806000,525000,525000,525000,525000,0
|
|
20240730,125900,164806000,525000,525000,525000,525000,0
|
|
20240730,125800,164806000,525000,525000,525000,525000,0
|
|
20240730,125700,164806000,525000,525000,525000,525000,0
|
|
20240730,125600,164806000,525000,525000,525000,525000,0
|
|
20240730,125500,164806000,525000,525000,525000,525000,0
|
|
20240730,125400,164806000,525000,525000,525000,525000,0
|
|
20240730,125300,164806000,525000,525000,525000,525000,0
|
|
20240730,125200,164806000,525000,525000,525000,525000,0
|
|
20240730,125100,164806000,525000,525000,525000,525000,0
|
|
20240730,125000,164806000,525000,525000,525000,525000,0
|
|
20240730,124900,164806000,525000,525000,525000,525000,0
|
|
20240730,124800,164806000,525000,525000,525000,525000,0
|
|
20240730,124700,164806000,525000,525000,525000,525000,0
|
|
20240730,124600,164806000,525000,525000,525000,525000,0
|
|
20240730,124500,164806000,525000,525000,525000,525000,0
|
|
20240730,124400,164806000,525000,525000,525000,525000,0
|
|
20240730,124300,164806000,525000,525000,525000,525000,0
|
|
20240730,124200,164806000,525000,525000,525000,525000,0
|
|
20240730,124100,164806000,525000,525000,525000,525000,0
|
|
20240730,124000,164806000,525000,525000,525000,525000,7
|
|
20240730,123900,161131000,525000,525000,525000,525000,0
|
|
20240730,123800,161131000,525000,525000,525000,525000,19
|
|
20240730,123700,151156000,527000,527000,527000,527000,0
|
|
20240730,123600,151156000,527000,527000,527000,527000,0
|
|
20240730,123500,151156000,527000,527000,527000,527000,0
|
|
20240730,123400,151156000,527000,527000,527000,527000,48
|
|
20240730,123300,125860000,527000,527000,527000,527000,0
|
|
20240730,123200,125860000,527000,527000,527000,527000,0
|
|
20240730,123100,125860000,527000,527000,527000,527000,0
|
|
20240730,123000,125860000,527000,527000,531000,527000,22
|
|
20240730,122900,114246000,524000,524000,524000,524000,0
|
|
20240730,122800,114246000,524000,524000,524000,524000,0
|
|
20240730,122700,114246000,524000,524000,524000,524000,4
|
|
20240730,122600,112150000,523000,523000,523000,523000,0
|
|
20240730,122500,112150000,523000,523000,523000,523000,0
|
|
20240730,122400,112150000,523000,522000,523000,522000,44
|
|
20240730,122300,89168000,522000,522000,522000,522000,1
|
|
20240730,122200,88646000,522000,522000,522000,522000,0
|
|
20240730,122100,88646000,522000,522000,522000,522000,8
|
|
20240730,122000,84470000,523000,523000,523000,523000,14
|
|
20240730,121900,77148000,524000,524000,524000,524000,0
|
|
20240730,121800,77148000,524000,524000,524000,524000,9
|
|
20240730,121700,72432000,525000,525000,525000,525000,0
|
|
20240730,121600,72432000,525000,525000,525000,525000,0
|
|
20240730,121500,72432000,525000,525000,525000,525000,4
|
|
20240730,121400,70332000,527000,527000,527000,527000,0
|
|
20240730,121300,70332000,527000,527000,527000,527000,0
|
|
20240730,121200,70332000,527000,527000,527000,527000,0
|
|
20240730,121100,70332000,527000,527000,527000,527000,0
|
|
20240730,121000,70332000,527000,527000,527000,527000,0
|
|
20240730,120900,70332000,527000,527000,527000,527000,0
|
|
20240730,120800,70332000,527000,527000,527000,527000,0
|
|
20240730,120700,70332000,527000,527000,527000,527000,0
|
|
20240730,120600,70332000,527000,527000,527000,527000,0
|
|
20240730,120500,70332000,527000,527000,527000,527000,0
|
|
20240730,120400,70332000,527000,527000,527000,527000,0
|
|
20240730,120300,70332000,527000,527000,527000,527000,0
|
|
20240730,120200,70332000,527000,527000,527000,527000,1
|
|
20240730,120100,69805000,525000,525000,525000,525000,0
|
|
20240730,120000,69805000,525000,525000,525000,525000,1
|
|
20240730,115900,69280000,525000,525000,525000,525000,7
|
|
20240730,115800,65605000,526000,526000,526000,526000,0
|
|
20240730,115700,65605000,526000,526000,526000,526000,0
|
|
20240730,115600,65605000,526000,526000,526000,526000,0
|
|
20240730,115500,65605000,526000,526000,526000,526000,0
|
|
20240730,115400,65605000,526000,526000,526000,526000,8
|
|
20240730,115300,61397000,527000,528000,528000,527000,33
|
|
20240730,115200,43995000,528000,528000,528000,528000,0
|
|
20240730,115100,43995000,528000,528000,528000,528000,0
|
|
20240730,115000,43995000,528000,528000,528000,528000,4
|
|
20240730,114900,41883000,530000,530000,530000,530000,0
|
|
20240730,114800,41883000,530000,530000,530000,530000,0
|
|
20240730,114700,41883000,530000,530000,530000,530000,0
|
|
20240730,114600,41883000,530000,530000,530000,530000,0
|
|
20240730,114500,41883000,530000,530000,530000,530000,0
|
|
20240730,114400,41883000,530000,530000,530000,530000,0
|
|
20240730,114300,41883000,530000,530000,530000,530000,0
|
|
20240730,114200,41883000,530000,530000,530000,530000,0
|
|
20240730,114100,41883000,530000,530000,530000,530000,0
|
|
20240730,114000,41883000,530000,530000,530000,530000,0
|
|
20240730,113900,41883000,530000,530000,530000,530000,8
|
|
20240730,113800,37643000,529000,529000,529000,529000,0
|
|
20240730,113700,37643000,529000,529000,529000,529000,0
|
|
20240730,113600,37643000,529000,529000,529000,529000,0
|
|
20240730,113500,37643000,529000,529000,529000,529000,0
|
|
20240730,113400,37643000,529000,529000,529000,529000,0
|
|
20240730,113300,37643000,529000,529000,529000,529000,0
|
|
20240730,113200,37643000,529000,529000,529000,529000,0
|
|
20240730,113100,37643000,529000,529000,529000,529000,0
|
|
20240730,113000,37643000,529000,529000,529000,529000,0
|
|
20240730,112900,37643000,529000,529000,529000,529000,0
|
|
20240730,112800,37643000,529000,529000,529000,529000,0
|
|
20240730,112700,37643000,529000,529000,529000,529000,0
|
|
20240730,112600,37643000,529000,529000,529000,529000,0
|
|
20240730,112500,37643000,529000,529000,529000,529000,0
|
|
20240730,112400,37643000,529000,529000,529000,529000,0
|
|
20240730,112300,37643000,529000,529000,529000,529000,0
|
|
20240730,112200,37643000,529000,529000,529000,529000,5
|
|
20240730,112100,34998000,529000,529000,529000,529000,0
|
|
20240730,112000,34998000,529000,529000,529000,529000,0
|
|
20240730,111900,34998000,529000,529000,529000,529000,1
|
|
20240730,111800,34469000,529000,529000,529000,529000,0
|
|
20240730,111700,34469000,529000,529000,529000,529000,0
|
|
20240730,111600,34469000,529000,529000,529000,529000,0
|
|
20240730,111500,34469000,529000,529000,529000,529000,0
|
|
20240730,111400,34469000,529000,529000,529000,529000,2
|
|
20240730,111300,33411000,529000,529000,529000,529000,0
|
|
20240730,111200,33411000,529000,529000,529000,529000,0
|
|
20240730,111100,33411000,529000,529000,529000,529000,0
|
|
20240730,111000,33411000,529000,529000,529000,529000,0
|
|
20240730,110900,33411000,529000,529000,529000,529000,0
|
|
20240730,110800,33411000,529000,529000,529000,529000,0
|
|
20240730,110700,33411000,529000,529000,529000,529000,0
|
|
20240730,110600,33411000,529000,529000,529000,529000,2
|
|
20240730,110500,32353000,528000,528000,528000,528000,0
|
|
20240730,110400,32353000,528000,528000,528000,528000,0
|
|
20240730,110300,32353000,528000,528000,528000,528000,0
|
|
20240730,110200,32353000,528000,528000,528000,528000,0
|
|
20240730,110100,32353000,528000,528000,528000,528000,0
|
|
20240730,110000,32353000,528000,529000,529000,528000,10
|
|
20240730,105900,27068000,530000,530000,530000,530000,0
|
|
20240730,105800,27068000,530000,530000,530000,530000,0
|
|
20240730,105700,27068000,530000,530000,530000,530000,0
|
|
20240730,105600,27068000,530000,530000,530000,530000,14
|
|
20240730,105500,19648000,532000,532000,532000,532000,0
|
|
20240730,105400,19648000,532000,532000,532000,532000,0
|
|
20240730,105300,19648000,532000,532000,532000,532000,0
|
|
20240730,105200,19648000,532000,532000,532000,532000,0
|
|
20240730,105100,19648000,532000,532000,532000,532000,0
|
|
20240730,105000,19648000,532000,532000,532000,532000,0
|
|
20240730,104900,19648000,532000,532000,532000,532000,0
|
|
20240730,104800,19648000,532000,532000,532000,532000,0
|
|
20240730,104700,19648000,532000,531000,532000,531000,5
|
|
20240730,104600,16991000,531000,531000,531000,531000,0
|
|
20240730,104500,16991000,531000,531000,531000,531000,0
|
|
20240730,104400,16991000,531000,531000,531000,531000,0
|
|
20240730,104300,16991000,531000,531000,531000,531000,0
|
|
20240730,104200,16991000,531000,531000,531000,531000,0
|
|
20240730,104100,16991000,531000,531000,531000,531000,0
|
|
20240730,104000,16991000,531000,531000,531000,531000,0
|
|
20240730,103900,16991000,531000,531000,531000,531000,0
|
|
20240730,103800,16991000,531000,531000,531000,531000,0
|
|
20240730,103700,16991000,531000,531000,531000,531000,0
|
|
20240730,103600,16991000,531000,531000,531000,531000,0
|
|
20240730,103500,16991000,531000,531000,531000,531000,2
|
|
20240730,103400,15929000,531000,531000,531000,531000,0
|
|
20240730,103300,15929000,531000,531000,531000,531000,0
|
|
20240730,103200,15929000,531000,531000,531000,531000,1
|
|
20240730,103100,15398000,531000,531000,531000,531000,0
|
|
20240730,103000,15398000,531000,531000,531000,531000,0
|
|
20240730,102900,15398000,531000,531000,531000,531000,0
|
|
20240730,102800,15398000,531000,531000,531000,531000,0
|
|
20240730,102700,15398000,531000,531000,531000,531000,0
|
|
20240730,102600,15398000,531000,531000,531000,531000,0
|
|
20240730,102500,15398000,531000,531000,531000,531000,0
|
|
20240730,102400,15398000,531000,531000,531000,531000,0
|
|
20240730,102300,15398000,531000,531000,531000,531000,0
|
|
20240730,102200,15398000,531000,531000,531000,531000,0
|
|
20240730,102100,15398000,531000,531000,531000,531000,0
|
|
20240730,102000,15398000,531000,531000,531000,531000,5
|
|
20240730,101900,12743000,530000,531000,531000,530000,7
|
|
20240730,101800,9028000,531000,531000,531000,531000,0
|
|
20240730,101700,9028000,531000,531000,531000,531000,0
|
|
20240730,101600,9028000,531000,531000,531000,531000,0
|
|
20240730,101500,9028000,531000,531000,531000,531000,0
|
|
20240730,101400,9028000,531000,531000,531000,531000,0
|
|
20240730,101300,9028000,531000,531000,531000,531000,0
|
|
20240730,101200,9028000,531000,531000,531000,531000,0
|
|
20240730,101100,9028000,531000,531000,531000,531000,0
|
|
20240730,101000,9028000,531000,531000,531000,531000,0
|
|
20240730,100900,9028000,531000,531000,531000,531000,0
|
|
20240730,100800,9028000,531000,531000,531000,531000,0
|
|
20240730,100700,9028000,531000,531000,531000,531000,0
|
|
20240730,100600,9028000,531000,531000,531000,531000,0
|
|
20240730,100500,9028000,531000,531000,531000,531000,0
|
|
20240730,100400,9028000,531000,531000,531000,531000,0
|
|
20240730,100300,9028000,531000,531000,531000,531000,0
|
|
20240730,100200,9028000,531000,531000,531000,531000,0
|
|
20240730,100100,9028000,531000,531000,531000,531000,1
|
|
20240730,100000,8497000,531000,531000,531000,531000,1
|
|
20240730,095900,7966000,530000,530000,530000,530000,1
|
|
20240730,095800,7436000,531000,531000,531000,531000,0
|
|
20240730,095700,7436000,531000,531000,531000,531000,0
|
|
20240730,095600,7436000,531000,531000,531000,531000,0
|
|
20240730,095500,7436000,531000,531000,531000,531000,0
|
|
20240730,095400,7436000,531000,531000,531000,531000,0
|
|
20240730,095300,7436000,531000,531000,531000,531000,0
|
|
20240730,095200,7436000,531000,531000,531000,531000,1
|
|
20240730,095100,6905000,531000,531000,531000,531000,0
|
|
20240730,095000,6905000,531000,531000,531000,531000,2
|
|
20240730,094900,5843000,531000,531000,531000,531000,0
|
|
20240730,094800,5843000,531000,531000,531000,531000,0
|
|
20240730,094700,5843000,531000,531000,531000,531000,0
|
|
20240730,094600,5843000,531000,531000,531000,531000,0
|
|
20240730,094500,5843000,531000,532000,532000,531000,2
|
|
20240730,094400,4780000,531000,531000,531000,531000,0
|
|
20240730,094300,4780000,531000,531000,531000,531000,8
|
|
20240730,094200,532000,532000,532000,532000,532000,0
|
|
20240730,094100,532000,532000,532000,532000,532000,0
|
|
20240730,094000,532000,532000,532000,532000,532000,0
|
|
20240730,093900,532000,532000,532000,532000,532000,0
|
|
20240730,093800,532000,532000,532000,532000,532000,0
|
|
20240730,093700,532000,532000,532000,532000,532000,0
|
|
20240730,093600,532000,532000,532000,532000,532000,0
|
|
20240730,093500,532000,532000,532000,532000,532000,0
|
|
20240730,093400,532000,532000,532000,532000,532000,0
|
|
20240730,093300,532000,532000,532000,532000,532000,1
|
|
20240730,093200,0,530000,530000,530000,530000,0
|
|
20240730,093100,0,530000,530000,530000,530000,0
|
|
20240730,093000,0,530000,530000,530000,530000,0
|
|
20240730,092900,0,530000,530000,530000,530000,0
|
|
20240730,092800,0,530000,530000,530000,530000,0
|
|
20240730,092700,0,530000,530000,530000,530000,0
|
|
20240730,092600,0,530000,530000,530000,530000,0
|
|
20240730,092500,0,530000,530000,530000,530000,0
|
|
20240730,092400,0,530000,530000,530000,530000,0
|
|
20240730,092300,0,530000,530000,530000,530000,0
|
|
20240730,092200,0,530000,530000,530000,530000,0
|
|
20240730,092100,0,530000,530000,530000,530000,0
|
|
20240730,092000,0,530000,530000,530000,530000,0
|
|
20240730,091900,0,530000,530000,530000,530000,0
|
|
20240730,091800,0,530000,530000,530000,530000,0
|
|
20240730,091700,0,530000,530000,530000,530000,0
|
|
20240730,091600,0,530000,530000,530000,530000,0
|
|
20240730,091500,0,530000,530000,530000,530000,0
|
|
20240730,091400,0,530000,530000,530000,530000,0
|
|
20240730,091300,0,530000,530000,530000,530000,0
|
|
20240730,091200,0,530000,530000,530000,530000,0
|
|
20240730,091100,0,530000,530000,530000,530000,0
|
|
20240730,091000,0,530000,530000,530000,530000,0
|
|
20240730,090900,0,530000,530000,530000,530000,0
|
|
20240730,090800,0,530000,530000,530000,530000,0
|
|
20240730,090700,0,530000,530000,530000,530000,0
|
|
20240730,090600,0,530000,530000,530000,530000,0
|
|
20240730,090500,0,530000,530000,530000,530000,0
|
|
20240730,090400,0,530000,530000,530000,530000,0
|
|
20240730,090300,0,530000,530000,530000,530000,0
|
|
20240730,090200,0,530000,530000,530000,530000,0
|
|
20240730,090100,0,530000,530000,530000,530000,0
|
|
20240730,090000,0,530000,530000,530000,530000,0
|