584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184100,241580000,524000,524000,524000,524000,2
|
|
20240801,184000,241580000,524000,524000,524000,524000,0
|
|
20240801,183900,241580000,524000,524000,524000,524000,0
|
|
20240801,183800,241580000,524000,524000,524000,524000,0
|
|
20240801,183700,241580000,524000,524000,524000,524000,0
|
|
20240801,183600,241580000,524000,524000,524000,524000,0
|
|
20240801,183500,241580000,524000,524000,524000,524000,0
|
|
20240801,183400,241580000,524000,524000,524000,524000,0
|
|
20240801,183300,241580000,524000,524000,524000,524000,0
|
|
20240801,183200,241580000,524000,524000,524000,524000,0
|
|
20240801,183100,241580000,524000,524000,524000,524000,0
|
|
20240801,183000,241580000,524000,524000,524000,524000,0
|
|
20240801,182900,241580000,524000,524000,524000,524000,0
|
|
20240801,182800,241580000,524000,524000,524000,524000,0
|
|
20240801,182700,241580000,524000,524000,524000,524000,0
|
|
20240801,182600,241580000,524000,524000,524000,524000,0
|
|
20240801,182500,241580000,524000,524000,524000,524000,0
|
|
20240801,182400,241580000,524000,524000,524000,524000,0
|
|
20240801,182300,241580000,524000,524000,524000,524000,0
|
|
20240801,182200,241580000,524000,524000,524000,524000,0
|
|
20240801,182100,241580000,524000,524000,524000,524000,0
|
|
20240801,182000,241580000,524000,524000,524000,524000,0
|
|
20240801,181900,241580000,524000,524000,524000,524000,0
|
|
20240801,181800,241580000,524000,524000,524000,524000,0
|
|
20240801,181700,241580000,524000,524000,524000,524000,0
|
|
20240801,181600,241580000,524000,524000,524000,524000,0
|
|
20240801,181500,241580000,524000,524000,524000,524000,0
|
|
20240801,181400,241580000,524000,524000,524000,524000,0
|
|
20240801,181300,241580000,524000,524000,524000,524000,0
|
|
20240801,181200,241580000,524000,524000,524000,524000,0
|
|
20240801,181100,241580000,524000,524000,524000,524000,2
|
|
20240801,181000,241580000,524000,524000,524000,524000,0
|
|
20240801,180900,241580000,524000,524000,524000,524000,0
|
|
20240801,180800,241580000,524000,524000,524000,524000,0
|
|
20240801,180700,241580000,524000,524000,524000,524000,0
|
|
20240801,180600,241580000,524000,524000,524000,524000,0
|
|
20240801,180500,241580000,524000,524000,524000,524000,0
|
|
20240801,180400,241580000,524000,524000,524000,524000,0
|
|
20240801,180300,241580000,524000,524000,524000,524000,0
|
|
20240801,180200,241580000,524000,524000,524000,524000,0
|
|
20240801,180100,241580000,524000,524000,524000,524000,0
|
|
20240801,180000,241580000,524000,524000,524000,524000,0
|
|
20240801,175900,241580000,524000,524000,524000,524000,0
|
|
20240801,175800,241580000,524000,524000,524000,524000,0
|
|
20240801,175700,241580000,524000,524000,524000,524000,0
|
|
20240801,175600,241580000,524000,524000,524000,524000,0
|
|
20240801,175500,241580000,524000,524000,524000,524000,0
|
|
20240801,175400,241580000,524000,524000,524000,524000,0
|
|
20240801,175300,241580000,524000,524000,524000,524000,0
|
|
20240801,175200,241580000,524000,524000,524000,524000,0
|
|
20240801,175100,241580000,524000,524000,524000,524000,0
|
|
20240801,175000,241580000,524000,524000,524000,524000,0
|
|
20240801,174900,241580000,524000,524000,524000,524000,0
|
|
20240801,174800,241580000,524000,524000,524000,524000,0
|
|
20240801,174700,241580000,524000,524000,524000,524000,0
|
|
20240801,174600,241580000,524000,524000,524000,524000,0
|
|
20240801,174500,241580000,524000,524000,524000,524000,0
|
|
20240801,174400,241580000,524000,524000,524000,524000,0
|
|
20240801,174300,241580000,524000,524000,524000,524000,0
|
|
20240801,174200,241580000,524000,524000,524000,524000,0
|
|
20240801,174100,241580000,524000,524000,524000,524000,2
|
|
20240801,174000,241580000,524000,524000,524000,524000,0
|
|
20240801,173900,241580000,524000,524000,524000,524000,0
|
|
20240801,173800,241580000,524000,524000,524000,524000,0
|
|
20240801,173700,241580000,524000,524000,524000,524000,0
|
|
20240801,173600,241580000,524000,524000,524000,524000,0
|
|
20240801,173500,241580000,524000,524000,524000,524000,0
|
|
20240801,173400,241580000,524000,524000,524000,524000,0
|
|
20240801,173300,241580000,524000,524000,524000,524000,0
|
|
20240801,173200,241580000,524000,524000,524000,524000,0
|
|
20240801,173100,241580000,524000,524000,524000,524000,0
|
|
20240801,173000,241580000,524000,524000,524000,524000,0
|
|
20240801,172900,241580000,524000,524000,524000,524000,0
|
|
20240801,172800,241580000,524000,524000,524000,524000,0
|
|
20240801,172700,241580000,524000,524000,524000,524000,0
|
|
20240801,172600,241580000,524000,524000,524000,524000,0
|
|
20240801,172500,241580000,524000,524000,524000,524000,0
|
|
20240801,172400,241580000,524000,524000,524000,524000,0
|
|
20240801,172300,241580000,524000,524000,524000,524000,0
|
|
20240801,172200,241580000,524000,524000,524000,524000,0
|
|
20240801,172100,241580000,524000,524000,524000,524000,0
|
|
20240801,172000,241580000,524000,524000,524000,524000,0
|
|
20240801,171900,241580000,524000,524000,524000,524000,0
|
|
20240801,171800,241580000,524000,524000,524000,524000,0
|
|
20240801,171700,241580000,524000,524000,524000,524000,0
|
|
20240801,171600,241580000,524000,524000,524000,524000,0
|
|
20240801,171500,241580000,524000,524000,524000,524000,0
|
|
20240801,171400,241580000,524000,524000,524000,524000,0
|
|
20240801,171300,241580000,524000,524000,524000,524000,0
|
|
20240801,171200,241580000,524000,524000,524000,524000,0
|
|
20240801,171100,241580000,524000,524000,524000,524000,2
|
|
20240801,171000,241580000,524000,524000,524000,524000,0
|
|
20240801,170900,241580000,524000,524000,524000,524000,0
|
|
20240801,170800,241580000,524000,524000,524000,524000,0
|
|
20240801,170700,241580000,524000,524000,524000,524000,0
|
|
20240801,170600,241580000,524000,524000,524000,524000,0
|
|
20240801,170500,241580000,524000,524000,524000,524000,0
|
|
20240801,170400,241580000,524000,524000,524000,524000,0
|
|
20240801,170300,241580000,524000,524000,524000,524000,0
|
|
20240801,170200,241580000,524000,524000,524000,524000,0
|
|
20240801,170100,241580000,524000,524000,524000,524000,0
|
|
20240801,170000,241580000,524000,524000,524000,524000,0
|
|
20240801,165900,241580000,524000,524000,524000,524000,0
|
|
20240801,165800,241580000,524000,524000,524000,524000,0
|
|
20240801,165700,241580000,524000,524000,524000,524000,0
|
|
20240801,165600,241580000,524000,524000,524000,524000,0
|
|
20240801,165500,241580000,524000,524000,524000,524000,0
|
|
20240801,165400,241580000,524000,524000,524000,524000,0
|
|
20240801,165300,241580000,524000,524000,524000,524000,0
|
|
20240801,165200,241580000,524000,524000,524000,524000,0
|
|
20240801,165100,241580000,524000,524000,524000,524000,0
|
|
20240801,165000,241580000,524000,524000,524000,524000,0
|
|
20240801,164900,241580000,524000,524000,524000,524000,0
|
|
20240801,164800,241580000,524000,524000,524000,524000,0
|
|
20240801,164700,241580000,524000,524000,524000,524000,0
|
|
20240801,164600,241580000,524000,524000,524000,524000,0
|
|
20240801,164500,241580000,524000,524000,524000,524000,0
|
|
20240801,164400,241580000,524000,524000,524000,524000,0
|
|
20240801,164300,241580000,524000,524000,524000,524000,0
|
|
20240801,164200,241580000,524000,524000,524000,524000,0
|
|
20240801,164100,241580000,524000,524000,524000,524000,2
|
|
20240801,164000,241580000,524000,524000,524000,524000,0
|
|
20240801,163900,241580000,524000,524000,524000,524000,0
|
|
20240801,163800,241580000,524000,524000,524000,524000,0
|
|
20240801,163700,241580000,524000,524000,524000,524000,0
|
|
20240801,163600,241580000,524000,524000,524000,524000,0
|
|
20240801,163500,241580000,524000,524000,524000,524000,0
|
|
20240801,163400,241580000,524000,524000,524000,524000,0
|
|
20240801,163300,241580000,524000,524000,524000,524000,0
|
|
20240801,163200,241580000,524000,524000,524000,524000,0
|
|
20240801,163100,241580000,524000,524000,524000,524000,0
|
|
20240801,163000,241580000,524000,524000,524000,524000,0
|
|
20240801,162900,241580000,524000,524000,524000,524000,0
|
|
20240801,162800,241580000,524000,524000,524000,524000,0
|
|
20240801,162700,241580000,524000,524000,524000,524000,0
|
|
20240801,162600,241580000,524000,524000,524000,524000,0
|
|
20240801,162500,241580000,524000,524000,524000,524000,0
|
|
20240801,162400,241580000,524000,524000,524000,524000,0
|
|
20240801,162300,241580000,524000,524000,524000,524000,0
|
|
20240801,162200,241580000,524000,524000,524000,524000,0
|
|
20240801,162100,241580000,524000,524000,524000,524000,0
|
|
20240801,162000,241580000,524000,524000,524000,524000,0
|
|
20240801,161900,241580000,524000,524000,524000,524000,0
|
|
20240801,161800,241580000,524000,524000,524000,524000,0
|
|
20240801,161700,241580000,524000,524000,524000,524000,0
|
|
20240801,161600,241580000,524000,524000,524000,524000,0
|
|
20240801,161500,241580000,524000,524000,524000,524000,0
|
|
20240801,161400,241580000,524000,524000,524000,524000,0
|
|
20240801,161300,241580000,524000,524000,524000,524000,0
|
|
20240801,161200,241580000,524000,524000,524000,524000,0
|
|
20240801,161100,241580000,524000,524000,524000,524000,2
|
|
20240801,161000,241580000,524000,524000,524000,524000,0
|
|
20240801,160900,241580000,524000,524000,524000,524000,0
|
|
20240801,160800,241580000,524000,524000,524000,524000,0
|
|
20240801,160700,241580000,524000,524000,524000,524000,0
|
|
20240801,160600,241580000,524000,524000,524000,524000,0
|
|
20240801,160500,241580000,524000,524000,524000,524000,0
|
|
20240801,160400,241580000,524000,524000,524000,524000,0
|
|
20240801,160300,241580000,524000,524000,524000,524000,0
|
|
20240801,160200,241580000,524000,524000,524000,524000,0
|
|
20240801,160100,241580000,524000,524000,524000,524000,0
|
|
20240801,160000,241580000,524000,524000,524000,524000,0
|
|
20240801,155900,241580000,524000,524000,524000,524000,0
|
|
20240801,155800,241580000,524000,524000,524000,524000,0
|
|
20240801,155700,241580000,524000,524000,524000,524000,0
|
|
20240801,155600,241580000,524000,524000,524000,524000,0
|
|
20240801,155500,241580000,524000,524000,524000,524000,0
|
|
20240801,155400,241580000,524000,524000,524000,524000,0
|
|
20240801,155300,241580000,524000,524000,524000,524000,0
|
|
20240801,155200,241580000,524000,524000,524000,524000,0
|
|
20240801,155100,241580000,524000,524000,524000,524000,0
|
|
20240801,155000,241580000,524000,524000,524000,524000,0
|
|
20240801,154900,241580000,524000,524000,524000,524000,0
|
|
20240801,154800,241580000,524000,524000,524000,524000,0
|
|
20240801,154700,241580000,524000,524000,524000,524000,0
|
|
20240801,154600,241580000,524000,524000,524000,524000,0
|
|
20240801,154500,241580000,524000,524000,524000,524000,0
|
|
20240801,154400,241580000,524000,524000,524000,524000,0
|
|
20240801,154300,241580000,524000,524000,524000,524000,0
|
|
20240801,154200,241580000,524000,524000,524000,524000,0
|
|
20240801,154100,241580000,524000,524000,524000,524000,2
|
|
20240801,154000,241580000,524000,524000,524000,524000,0
|
|
20240801,153900,241580000,524000,524000,524000,524000,0
|
|
20240801,153800,241580000,524000,524000,524000,524000,0
|
|
20240801,153700,241580000,524000,524000,524000,524000,0
|
|
20240801,153600,241580000,524000,524000,524000,524000,0
|
|
20240801,153500,241580000,524000,524000,524000,524000,0
|
|
20240801,153400,241580000,524000,524000,524000,524000,0
|
|
20240801,153300,241580000,524000,524000,524000,524000,0
|
|
20240801,153200,241580000,524000,524000,524000,524000,0
|
|
20240801,153100,241580000,524000,524000,524000,524000,0
|
|
20240801,153000,241580000,524000,524000,524000,524000,2
|
|
20240801,152900,240532000,524000,524000,524000,524000,0
|
|
20240801,152800,240532000,524000,524000,524000,524000,0
|
|
20240801,152700,240532000,524000,524000,524000,524000,0
|
|
20240801,152600,240532000,524000,524000,524000,524000,0
|
|
20240801,152500,240532000,524000,524000,524000,524000,0
|
|
20240801,152400,240532000,524000,524000,524000,524000,0
|
|
20240801,152300,240532000,524000,524000,524000,524000,0
|
|
20240801,152200,240532000,524000,524000,524000,524000,0
|
|
20240801,152100,240532000,524000,524000,524000,524000,0
|
|
20240801,152000,240532000,524000,524000,524000,524000,0
|
|
20240801,151900,240532000,524000,521000,524000,521000,16
|
|
20240801,151800,232193000,525000,525000,525000,525000,14
|
|
20240801,151700,224843000,524000,524000,524000,524000,13
|
|
20240801,151600,218031000,523000,523000,523000,523000,0
|
|
20240801,151500,218031000,523000,523000,523000,523000,0
|
|
20240801,151400,218031000,523000,523000,523000,523000,0
|
|
20240801,151300,218031000,523000,523000,523000,523000,0
|
|
20240801,151200,218031000,523000,523000,523000,523000,0
|
|
20240801,151100,218031000,523000,523000,523000,523000,1
|
|
20240801,151000,217508000,522000,522000,522000,522000,2
|
|
20240801,150900,216464000,523000,523000,523000,523000,0
|
|
20240801,150800,216464000,523000,523000,523000,523000,0
|
|
20240801,150700,216464000,523000,523000,523000,523000,1
|
|
20240801,150600,215941000,522000,522000,522000,522000,0
|
|
20240801,150500,215941000,522000,522000,522000,522000,0
|
|
20240801,150400,215941000,522000,522000,522000,522000,0
|
|
20240801,150300,215941000,522000,522000,522000,522000,0
|
|
20240801,150200,215941000,522000,522000,522000,522000,0
|
|
20240801,150100,215941000,522000,522000,522000,522000,0
|
|
20240801,150000,215941000,522000,522000,522000,522000,0
|
|
20240801,145900,215941000,522000,522000,522000,522000,0
|
|
20240801,145800,215941000,522000,522000,522000,522000,0
|
|
20240801,145700,215941000,522000,522000,522000,522000,0
|
|
20240801,145600,215941000,522000,522000,522000,522000,0
|
|
20240801,145500,215941000,522000,522000,522000,522000,0
|
|
20240801,145400,215941000,522000,522000,522000,522000,0
|
|
20240801,145300,215941000,522000,522000,522000,522000,0
|
|
20240801,145200,215941000,522000,522000,522000,522000,0
|
|
20240801,145100,215941000,522000,522000,522000,522000,0
|
|
20240801,145000,215941000,522000,524000,524000,522000,47
|
|
20240801,144900,191383000,524000,524000,524000,524000,2
|
|
20240801,144800,190335000,524000,524000,524000,524000,6
|
|
20240801,144700,187191000,524000,524000,524000,524000,0
|
|
20240801,144600,187191000,524000,524000,524000,524000,0
|
|
20240801,144500,187191000,524000,524000,524000,524000,0
|
|
20240801,144400,187191000,524000,524000,524000,524000,0
|
|
20240801,144300,187191000,524000,524000,524000,524000,0
|
|
20240801,144200,187191000,524000,524000,524000,524000,0
|
|
20240801,144100,187191000,524000,524000,524000,524000,0
|
|
20240801,144000,187191000,524000,524000,524000,524000,2
|
|
20240801,143900,186143000,523000,523000,523000,523000,0
|
|
20240801,143800,186143000,523000,523000,523000,523000,14
|
|
20240801,143700,178821000,523000,523000,523000,523000,0
|
|
20240801,143600,178821000,523000,523000,523000,523000,0
|
|
20240801,143500,178821000,523000,523000,523000,523000,1
|
|
20240801,143400,178298000,524000,524000,524000,524000,0
|
|
20240801,143300,178298000,524000,524000,524000,524000,0
|
|
20240801,143200,178298000,524000,524000,524000,524000,0
|
|
20240801,143100,178298000,524000,524000,524000,524000,0
|
|
20240801,143000,178298000,524000,524000,524000,524000,0
|
|
20240801,142900,178298000,524000,524000,524000,524000,0
|
|
20240801,142800,178298000,524000,524000,524000,524000,0
|
|
20240801,142700,178298000,524000,524000,524000,524000,0
|
|
20240801,142600,178298000,524000,524000,524000,524000,0
|
|
20240801,142500,178298000,524000,524000,524000,524000,0
|
|
20240801,142400,178298000,524000,524000,524000,524000,0
|
|
20240801,142300,178298000,524000,524000,524000,524000,0
|
|
20240801,142200,178298000,524000,524000,524000,524000,2
|
|
20240801,142100,177250000,524000,524000,524000,524000,0
|
|
20240801,142000,177250000,524000,524000,524000,524000,0
|
|
20240801,141900,177250000,524000,524000,524000,524000,0
|
|
20240801,141800,177250000,524000,524000,524000,524000,0
|
|
20240801,141700,177250000,524000,524000,524000,524000,1
|
|
20240801,141600,176726000,524000,524000,524000,524000,5
|
|
20240801,141500,174106000,524000,524000,524000,524000,0
|
|
20240801,141400,174106000,524000,524000,524000,524000,0
|
|
20240801,141300,174106000,524000,524000,524000,524000,0
|
|
20240801,141200,174106000,524000,524000,524000,524000,4
|
|
20240801,141100,172010000,523000,524000,524000,523000,10
|
|
20240801,141000,166775000,524000,524000,524000,524000,0
|
|
20240801,140900,166775000,524000,524000,524000,524000,0
|
|
20240801,140800,166775000,524000,524000,524000,524000,0
|
|
20240801,140700,166775000,524000,524000,524000,524000,0
|
|
20240801,140600,166775000,524000,524000,524000,524000,0
|
|
20240801,140500,166775000,524000,524000,524000,524000,0
|
|
20240801,140400,166775000,524000,524000,524000,524000,0
|
|
20240801,140300,166775000,524000,524000,524000,524000,0
|
|
20240801,140200,166775000,524000,524000,524000,524000,0
|
|
20240801,140100,166775000,524000,524000,524000,524000,0
|
|
20240801,140000,166775000,524000,524000,524000,524000,0
|
|
20240801,135900,166775000,524000,524000,524000,524000,0
|
|
20240801,135800,166775000,524000,524000,524000,524000,0
|
|
20240801,135700,166775000,524000,524000,524000,524000,0
|
|
20240801,135600,166775000,524000,524000,524000,524000,0
|
|
20240801,135500,166775000,524000,524000,524000,524000,6
|
|
20240801,135400,163631000,524000,524000,524000,524000,0
|
|
20240801,135300,163631000,524000,524000,524000,524000,0
|
|
20240801,135200,163631000,524000,524000,524000,524000,0
|
|
20240801,135100,163631000,524000,524000,524000,524000,11
|
|
20240801,135000,157867000,525000,525000,525000,525000,0
|
|
20240801,134900,157867000,525000,525000,525000,525000,0
|
|
20240801,134800,157867000,525000,525000,525000,525000,0
|
|
20240801,134700,157867000,525000,525000,525000,525000,0
|
|
20240801,134600,157867000,525000,525000,525000,525000,0
|
|
20240801,134500,157867000,525000,525000,525000,525000,0
|
|
20240801,134400,157867000,525000,525000,525000,525000,0
|
|
20240801,134300,157867000,525000,525000,525000,525000,0
|
|
20240801,134200,157867000,525000,525000,525000,525000,0
|
|
20240801,134100,157867000,525000,525000,525000,525000,0
|
|
20240801,134000,157867000,525000,525000,525000,525000,0
|
|
20240801,133900,157867000,525000,525000,525000,525000,0
|
|
20240801,133800,157867000,525000,525000,525000,525000,0
|
|
20240801,133700,157867000,525000,525000,525000,525000,0
|
|
20240801,133600,157867000,525000,525000,525000,525000,0
|
|
20240801,133500,157867000,525000,525000,525000,525000,0
|
|
20240801,133400,157867000,525000,525000,525000,525000,0
|
|
20240801,133300,157867000,525000,525000,525000,525000,0
|
|
20240801,133200,157867000,525000,525000,525000,525000,0
|
|
20240801,133100,157867000,525000,525000,525000,525000,18
|
|
20240801,133000,148417000,526000,526000,526000,526000,0
|
|
20240801,132900,148417000,526000,526000,526000,526000,0
|
|
20240801,132800,148417000,526000,526000,526000,526000,0
|
|
20240801,132700,148417000,526000,526000,526000,526000,0
|
|
20240801,132600,148417000,526000,526000,526000,526000,0
|
|
20240801,132500,148417000,526000,526000,526000,526000,0
|
|
20240801,132400,148417000,526000,526000,526000,526000,0
|
|
20240801,132300,148417000,526000,526000,526000,526000,0
|
|
20240801,132200,148417000,526000,526000,526000,526000,0
|
|
20240801,132100,148417000,526000,526000,526000,526000,0
|
|
20240801,132000,148417000,526000,526000,526000,526000,1
|
|
20240801,131900,147891000,526000,526000,526000,526000,0
|
|
20240801,131800,147891000,526000,526000,526000,526000,0
|
|
20240801,131700,147891000,526000,526000,526000,526000,0
|
|
20240801,131600,147891000,526000,526000,526000,526000,0
|
|
20240801,131500,147891000,526000,526000,526000,526000,0
|
|
20240801,131400,147891000,526000,526000,526000,526000,1
|
|
20240801,131300,147365000,526000,526000,526000,526000,0
|
|
20240801,131200,147365000,526000,526000,526000,526000,0
|
|
20240801,131100,147365000,526000,526000,526000,526000,0
|
|
20240801,131000,147365000,526000,526000,526000,526000,0
|
|
20240801,130900,147365000,526000,526000,526000,526000,0
|
|
20240801,130800,147365000,526000,526000,526000,526000,0
|
|
20240801,130700,147365000,526000,526000,526000,526000,0
|
|
20240801,130600,147365000,526000,526000,526000,526000,0
|
|
20240801,130500,147365000,526000,526000,526000,526000,0
|
|
20240801,130400,147365000,526000,526000,526000,526000,0
|
|
20240801,130300,147365000,526000,526000,526000,526000,0
|
|
20240801,130200,147365000,526000,526000,526000,526000,0
|
|
20240801,130100,147365000,526000,526000,526000,526000,0
|
|
20240801,130000,147365000,526000,526000,526000,526000,1
|
|
20240801,125900,146839000,526000,526000,526000,526000,0
|
|
20240801,125800,146839000,526000,526000,526000,526000,0
|
|
20240801,125700,146839000,526000,526000,526000,526000,0
|
|
20240801,125600,146839000,526000,526000,526000,526000,0
|
|
20240801,125500,146839000,526000,526000,526000,526000,0
|
|
20240801,125400,146839000,526000,526000,526000,526000,0
|
|
20240801,125300,146839000,526000,526000,526000,526000,0
|
|
20240801,125200,146839000,526000,526000,526000,526000,0
|
|
20240801,125100,146839000,526000,526000,526000,526000,0
|
|
20240801,125000,146839000,526000,526000,526000,526000,0
|
|
20240801,124900,146839000,526000,526000,526000,526000,0
|
|
20240801,124800,146839000,526000,526000,526000,526000,0
|
|
20240801,124700,146839000,526000,526000,526000,526000,0
|
|
20240801,124600,146839000,526000,526000,526000,526000,0
|
|
20240801,124500,146839000,526000,526000,526000,526000,0
|
|
20240801,124400,146839000,526000,526000,526000,526000,0
|
|
20240801,124300,146839000,526000,526000,526000,526000,0
|
|
20240801,124200,146839000,526000,526000,526000,526000,16
|
|
20240801,124100,138423000,526000,526000,526000,526000,1
|
|
20240801,124000,137897000,524000,524000,524000,524000,0
|
|
20240801,123900,137897000,524000,524000,524000,524000,0
|
|
20240801,123800,137897000,524000,524000,524000,524000,0
|
|
20240801,123700,137897000,524000,524000,524000,524000,0
|
|
20240801,123600,137897000,524000,524000,524000,524000,0
|
|
20240801,123500,137897000,524000,524000,524000,524000,4
|
|
20240801,123400,135801000,523000,523000,523000,523000,0
|
|
20240801,123300,135801000,523000,524000,524000,523000,10
|
|
20240801,123200,130567000,525000,525000,525000,525000,0
|
|
20240801,123100,130567000,525000,525000,525000,525000,2
|
|
20240801,123000,129517000,525000,525000,525000,525000,0
|
|
20240801,122900,129517000,525000,525000,525000,525000,0
|
|
20240801,122800,129517000,525000,525000,525000,525000,0
|
|
20240801,122700,129517000,525000,525000,525000,525000,0
|
|
20240801,122600,129517000,525000,525000,525000,525000,0
|
|
20240801,122500,129517000,525000,525000,525000,525000,0
|
|
20240801,122400,129517000,525000,525000,525000,525000,0
|
|
20240801,122300,129517000,525000,525000,525000,525000,0
|
|
20240801,122200,129517000,525000,525000,525000,525000,0
|
|
20240801,122100,129517000,525000,525000,525000,525000,0
|
|
20240801,122000,129517000,525000,525000,525000,525000,0
|
|
20240801,121900,129517000,525000,525000,525000,525000,0
|
|
20240801,121800,129517000,525000,525000,525000,525000,0
|
|
20240801,121700,129517000,525000,525000,525000,525000,0
|
|
20240801,121600,129517000,525000,525000,525000,525000,0
|
|
20240801,121500,129517000,525000,525000,525000,525000,2
|
|
20240801,121400,128467000,526000,526000,526000,526000,0
|
|
20240801,121300,128467000,526000,526000,526000,526000,0
|
|
20240801,121200,128467000,526000,526000,526000,526000,0
|
|
20240801,121100,128467000,526000,526000,526000,526000,1
|
|
20240801,121000,127941000,527000,527000,527000,527000,0
|
|
20240801,120900,127941000,527000,527000,527000,527000,0
|
|
20240801,120800,127941000,527000,527000,527000,527000,0
|
|
20240801,120700,127941000,527000,527000,527000,527000,0
|
|
20240801,120600,127941000,527000,527000,527000,527000,0
|
|
20240801,120500,127941000,527000,527000,527000,527000,0
|
|
20240801,120400,127941000,527000,527000,527000,527000,0
|
|
20240801,120300,127941000,527000,527000,527000,527000,0
|
|
20240801,120200,127941000,527000,527000,527000,527000,0
|
|
20240801,120100,127941000,527000,527000,527000,527000,0
|
|
20240801,120000,127941000,527000,527000,527000,527000,0
|
|
20240801,115900,127941000,527000,527000,527000,527000,3
|
|
20240801,115800,126360000,527000,527000,527000,527000,2
|
|
20240801,115700,125306000,527000,527000,527000,527000,1
|
|
20240801,115600,124779000,526000,526000,526000,526000,0
|
|
20240801,115500,124779000,526000,526000,526000,526000,0
|
|
20240801,115400,124779000,526000,526000,526000,526000,1
|
|
20240801,115300,124253000,526000,526000,526000,526000,1
|
|
20240801,115200,123727000,526000,526000,526000,526000,3
|
|
20240801,115100,122149000,527000,527000,527000,527000,1
|
|
20240801,115000,121622000,527000,527000,527000,527000,1
|
|
20240801,114900,121095000,527000,527000,527000,527000,1
|
|
20240801,114800,120568000,527000,527000,527000,527000,0
|
|
20240801,114700,120568000,527000,527000,527000,527000,1
|
|
20240801,114600,120041000,527000,527000,527000,527000,1
|
|
20240801,114500,119514000,527000,527000,527000,527000,1
|
|
20240801,114400,118987000,526000,526000,526000,526000,0
|
|
20240801,114300,118987000,526000,527000,527000,526000,3
|
|
20240801,114200,117408000,527000,527000,527000,527000,0
|
|
20240801,114100,117408000,527000,527000,527000,527000,0
|
|
20240801,114000,117408000,527000,527000,527000,527000,1
|
|
20240801,113900,116881000,527000,527000,527000,527000,0
|
|
20240801,113800,116881000,527000,528000,528000,527000,3
|
|
20240801,113700,115299000,527000,527000,527000,527000,0
|
|
20240801,113600,115299000,527000,528000,528000,527000,3
|
|
20240801,113500,113717000,527000,527000,527000,527000,0
|
|
20240801,113400,113717000,527000,527000,527000,527000,1
|
|
20240801,113300,113190000,526000,526000,526000,526000,0
|
|
20240801,113200,113190000,526000,526000,526000,526000,1
|
|
20240801,113100,112664000,526000,526000,526000,526000,2
|
|
20240801,113000,111612000,526000,526000,526000,526000,1
|
|
20240801,112900,111086000,526000,526000,526000,526000,0
|
|
20240801,112800,111086000,526000,526000,526000,526000,1
|
|
20240801,112700,110560000,526000,526000,526000,526000,1
|
|
20240801,112600,110034000,526000,526000,526000,526000,0
|
|
20240801,112500,110034000,526000,526000,526000,526000,1
|
|
20240801,112400,109508000,526000,526000,526000,526000,1
|
|
20240801,112300,108982000,525000,525000,525000,525000,3
|
|
20240801,112200,107407000,526000,526000,526000,526000,0
|
|
20240801,112100,107407000,526000,526000,526000,526000,1
|
|
20240801,112000,106881000,526000,526000,526000,526000,2
|
|
20240801,111900,105829000,526000,526000,526000,526000,1
|
|
20240801,111800,105303000,526000,526000,526000,526000,0
|
|
20240801,111700,105303000,526000,526000,526000,526000,2
|
|
20240801,111600,104251000,526000,526000,526000,526000,1
|
|
20240801,111500,103725000,526000,526000,526000,526000,1
|
|
20240801,111400,103199000,526000,526000,526000,526000,2
|
|
20240801,111300,102147000,526000,526000,526000,526000,2
|
|
20240801,111200,101095000,526000,526000,526000,526000,2
|
|
20240801,111100,100043000,525000,527000,527000,525000,32
|
|
20240801,111000,83238000,527000,527000,527000,527000,0
|
|
20240801,110900,83238000,527000,527000,527000,527000,2
|
|
20240801,110800,82184000,528000,528000,528000,528000,1
|
|
20240801,110700,81656000,528000,528000,528000,528000,0
|
|
20240801,110600,81656000,528000,528000,528000,528000,1
|
|
20240801,110500,81128000,528000,528000,528000,528000,1
|
|
20240801,110400,80600000,527000,527000,527000,527000,0
|
|
20240801,110300,80600000,527000,527000,527000,527000,0
|
|
20240801,110200,80600000,527000,527000,527000,527000,1
|
|
20240801,110100,80073000,527000,527000,527000,527000,1
|
|
20240801,110000,79546000,527000,527000,527000,527000,2
|
|
20240801,105900,78492000,527000,527000,527000,527000,0
|
|
20240801,105800,78492000,527000,527000,527000,527000,1
|
|
20240801,105700,77965000,526000,527000,527000,526000,2
|
|
20240801,105600,76912000,526000,527000,527000,526000,2
|
|
20240801,105500,75859000,526000,526000,526000,526000,0
|
|
20240801,105400,75859000,526000,526000,526000,526000,4
|
|
20240801,105300,73755000,527000,527000,527000,527000,1
|
|
20240801,105200,73228000,526000,526000,526000,526000,0
|
|
20240801,105100,73228000,526000,526000,526000,526000,2
|
|
20240801,105000,72176000,527000,527000,527000,527000,1
|
|
20240801,104900,71649000,526000,526000,526000,526000,0
|
|
20240801,104800,71649000,526000,526000,526000,526000,3
|
|
20240801,104700,70071000,526000,526000,526000,526000,1
|
|
20240801,104600,69545000,526000,527000,527000,526000,7
|
|
20240801,104500,65861000,527000,527000,527000,527000,0
|
|
20240801,104400,65861000,527000,527000,527000,527000,0
|
|
20240801,104300,65861000,527000,527000,527000,527000,1
|
|
20240801,104200,65334000,526000,526000,526000,526000,7
|
|
20240801,104100,61652000,525000,525000,525000,525000,3
|
|
20240801,104000,60077000,525000,525000,525000,525000,1
|
|
20240801,103900,59552000,525000,525000,525000,525000,2
|
|
20240801,103800,58502000,524000,524000,524000,524000,6
|
|
20240801,103700,55358000,524000,524000,524000,524000,1
|
|
20240801,103600,54834000,524000,523000,524000,523000,6
|
|
20240801,103500,51695000,523000,523000,523000,523000,1
|
|
20240801,103400,51172000,522000,522000,522000,522000,2
|
|
20240801,103300,50128000,521000,521000,521000,521000,3
|
|
20240801,103200,48565000,521000,521000,521000,520000,14
|
|
20240801,103100,41273000,521000,521000,521000,521000,2
|
|
20240801,103000,40231000,521000,521000,521000,521000,2
|
|
20240801,102900,39189000,521000,521000,521000,521000,0
|
|
20240801,102800,39189000,521000,521000,521000,521000,1
|
|
20240801,102700,38668000,521000,521000,521000,521000,0
|
|
20240801,102600,38668000,521000,521000,521000,521000,1
|
|
20240801,102500,38147000,521000,521000,521000,521000,0
|
|
20240801,102400,38147000,521000,521000,521000,521000,0
|
|
20240801,102300,38147000,521000,521000,521000,521000,0
|
|
20240801,102200,38147000,521000,521000,521000,521000,0
|
|
20240801,102100,38147000,521000,521000,521000,521000,5
|
|
20240801,102000,35542000,521000,521000,521000,521000,1
|
|
20240801,101900,35021000,521000,523000,523000,521000,50
|
|
20240801,101800,8964000,524000,524000,524000,524000,0
|
|
20240801,101700,8964000,524000,524000,524000,524000,0
|
|
20240801,101600,8964000,524000,524000,524000,524000,0
|
|
20240801,101500,8964000,524000,524000,524000,524000,0
|
|
20240801,101400,8964000,524000,524000,524000,524000,0
|
|
20240801,101300,8964000,524000,524000,524000,524000,0
|
|
20240801,101200,8964000,524000,524000,524000,524000,0
|
|
20240801,101100,8964000,524000,524000,524000,524000,0
|
|
20240801,101000,8964000,524000,524000,524000,524000,0
|
|
20240801,100900,8964000,524000,524000,524000,524000,0
|
|
20240801,100800,8964000,524000,524000,524000,524000,0
|
|
20240801,100700,8964000,524000,524000,524000,524000,0
|
|
20240801,100600,8964000,524000,524000,524000,524000,0
|
|
20240801,100500,8964000,524000,524000,524000,524000,3
|
|
20240801,100400,7392000,526000,526000,526000,526000,0
|
|
20240801,100300,7392000,526000,526000,526000,526000,0
|
|
20240801,100200,7392000,526000,526000,526000,526000,0
|
|
20240801,100100,7392000,526000,526000,526000,526000,0
|
|
20240801,100000,7392000,526000,526000,526000,526000,1
|
|
20240801,095900,6866000,525000,525000,525000,525000,0
|
|
20240801,095800,6866000,525000,525000,525000,525000,0
|
|
20240801,095700,6866000,525000,525000,525000,525000,0
|
|
20240801,095600,6866000,525000,525000,525000,525000,0
|
|
20240801,095500,6866000,525000,525000,525000,525000,0
|
|
20240801,095400,6866000,525000,525000,525000,525000,0
|
|
20240801,095300,6866000,525000,525000,525000,525000,0
|
|
20240801,095200,6866000,525000,525000,525000,525000,0
|
|
20240801,095100,6866000,525000,525000,525000,525000,0
|
|
20240801,095000,6866000,525000,525000,525000,525000,0
|
|
20240801,094900,6866000,525000,525000,525000,525000,0
|
|
20240801,094800,6866000,525000,525000,525000,525000,0
|
|
20240801,094700,6866000,525000,525000,525000,525000,0
|
|
20240801,094600,6866000,525000,525000,525000,525000,0
|
|
20240801,094500,6866000,525000,525000,525000,525000,0
|
|
20240801,094400,6866000,525000,525000,525000,525000,0
|
|
20240801,094300,6866000,525000,525000,525000,525000,0
|
|
20240801,094200,6866000,525000,525000,525000,525000,0
|
|
20240801,094100,6866000,525000,525000,525000,525000,0
|
|
20240801,094000,6866000,525000,525000,525000,525000,0
|
|
20240801,093900,6866000,525000,525000,525000,525000,0
|
|
20240801,093800,6866000,525000,525000,525000,525000,0
|
|
20240801,093700,6866000,525000,525000,525000,525000,0
|
|
20240801,093600,6866000,525000,525000,525000,525000,0
|
|
20240801,093500,6866000,525000,525000,525000,525000,0
|
|
20240801,093400,6866000,525000,525000,525000,525000,0
|
|
20240801,093300,6866000,525000,525000,525000,525000,0
|
|
20240801,093200,6866000,525000,525000,525000,525000,0
|
|
20240801,093100,6866000,525000,525000,525000,525000,2
|
|
20240801,093000,5816000,525000,525000,525000,525000,0
|
|
20240801,092900,5816000,525000,525000,525000,525000,1
|
|
20240801,092800,5291000,524000,524000,524000,524000,0
|
|
20240801,092700,5291000,524000,524000,524000,524000,0
|
|
20240801,092600,5291000,524000,524000,524000,524000,0
|
|
20240801,092500,5291000,524000,524000,524000,524000,0
|
|
20240801,092400,5291000,524000,524000,524000,524000,1
|
|
20240801,092300,4767000,524000,529000,529000,524000,6
|
|
20240801,092200,1598000,530000,530000,530000,530000,0
|
|
20240801,092100,1598000,530000,530000,530000,530000,0
|
|
20240801,092000,1598000,530000,530000,530000,530000,0
|
|
20240801,091900,1598000,530000,530000,530000,530000,0
|
|
20240801,091800,1598000,530000,530000,530000,530000,0
|
|
20240801,091700,1598000,530000,530000,530000,530000,0
|
|
20240801,091600,1598000,530000,530000,530000,530000,0
|
|
20240801,091500,1598000,530000,530000,530000,530000,0
|
|
20240801,091400,1598000,530000,530000,530000,530000,0
|
|
20240801,091300,1598000,530000,530000,530000,530000,0
|
|
20240801,091200,1598000,530000,530000,530000,530000,0
|
|
20240801,091100,1598000,530000,530000,530000,530000,0
|
|
20240801,091000,1598000,530000,530000,530000,530000,0
|
|
20240801,090900,1598000,530000,530000,530000,530000,0
|
|
20240801,090800,1598000,530000,530000,530000,530000,1
|
|
20240801,090700,1068000,534000,534000,534000,534000,0
|
|
20240801,090600,1068000,534000,534000,534000,534000,0
|
|
20240801,090500,1068000,534000,534000,534000,534000,0
|
|
20240801,090400,1068000,534000,534000,534000,534000,0
|
|
20240801,090300,1068000,534000,534000,534000,534000,0
|
|
20240801,090200,1068000,534000,534000,534000,534000,0
|
|
20240801,090100,1068000,534000,534000,534000,534000,0
|
|
20240801,090000,1068000,534000,534000,534000,534000,2
|