584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184100,186338000,504000,504000,504000,504000,11
|
|
20240813,184000,186338000,504000,504000,504000,504000,0
|
|
20240813,183900,186338000,504000,504000,504000,504000,0
|
|
20240813,183800,186338000,504000,504000,504000,504000,0
|
|
20240813,183700,186338000,504000,504000,504000,504000,0
|
|
20240813,183600,186338000,504000,504000,504000,504000,0
|
|
20240813,183500,186338000,504000,504000,504000,504000,0
|
|
20240813,183400,186338000,504000,504000,504000,504000,0
|
|
20240813,183300,186338000,504000,504000,504000,504000,0
|
|
20240813,183200,186338000,504000,504000,504000,504000,0
|
|
20240813,183100,186338000,504000,504000,504000,504000,0
|
|
20240813,183000,186338000,504000,504000,504000,504000,0
|
|
20240813,182900,186338000,504000,504000,504000,504000,0
|
|
20240813,182800,186338000,504000,504000,504000,504000,0
|
|
20240813,182700,186338000,504000,504000,504000,504000,0
|
|
20240813,182600,186338000,504000,504000,504000,504000,0
|
|
20240813,182500,186338000,504000,504000,504000,504000,0
|
|
20240813,182400,186338000,504000,504000,504000,504000,0
|
|
20240813,182300,186338000,504000,504000,504000,504000,0
|
|
20240813,182200,186338000,504000,504000,504000,504000,0
|
|
20240813,182100,186338000,504000,504000,504000,504000,0
|
|
20240813,182000,186338000,504000,504000,504000,504000,0
|
|
20240813,181900,186338000,504000,504000,504000,504000,0
|
|
20240813,181800,186338000,504000,504000,504000,504000,0
|
|
20240813,181700,186338000,504000,504000,504000,504000,0
|
|
20240813,181600,186338000,504000,504000,504000,504000,0
|
|
20240813,181500,186338000,504000,504000,504000,504000,0
|
|
20240813,181400,186338000,504000,504000,504000,504000,0
|
|
20240813,181300,186338000,504000,504000,504000,504000,0
|
|
20240813,181200,186338000,504000,504000,504000,504000,0
|
|
20240813,181100,186338000,504000,504000,504000,504000,11
|
|
20240813,181000,186338000,504000,504000,504000,504000,0
|
|
20240813,180900,186338000,504000,504000,504000,504000,0
|
|
20240813,180800,186338000,504000,504000,504000,504000,0
|
|
20240813,180700,186338000,504000,504000,504000,504000,0
|
|
20240813,180600,186338000,504000,504000,504000,504000,0
|
|
20240813,180500,186338000,504000,504000,504000,504000,0
|
|
20240813,180400,186338000,504000,504000,504000,504000,0
|
|
20240813,180300,186338000,504000,504000,504000,504000,0
|
|
20240813,180200,186338000,504000,504000,504000,504000,0
|
|
20240813,180100,186338000,504000,504000,504000,504000,0
|
|
20240813,180000,186338000,504000,504000,504000,504000,0
|
|
20240813,175900,186338000,504000,504000,504000,504000,0
|
|
20240813,175800,186338000,504000,504000,504000,504000,0
|
|
20240813,175700,186338000,504000,504000,504000,504000,0
|
|
20240813,175600,186338000,504000,504000,504000,504000,0
|
|
20240813,175500,186338000,504000,504000,504000,504000,0
|
|
20240813,175400,186338000,504000,504000,504000,504000,0
|
|
20240813,175300,186338000,504000,504000,504000,504000,0
|
|
20240813,175200,186338000,504000,504000,504000,504000,0
|
|
20240813,175100,186338000,504000,504000,504000,504000,0
|
|
20240813,175000,186338000,504000,504000,504000,504000,0
|
|
20240813,174900,186338000,504000,504000,504000,504000,0
|
|
20240813,174800,186338000,504000,504000,504000,504000,0
|
|
20240813,174700,186338000,504000,504000,504000,504000,0
|
|
20240813,174600,186338000,504000,504000,504000,504000,0
|
|
20240813,174500,186338000,504000,504000,504000,504000,0
|
|
20240813,174400,186338000,504000,504000,504000,504000,0
|
|
20240813,174300,186338000,504000,504000,504000,504000,0
|
|
20240813,174200,186338000,504000,504000,504000,504000,0
|
|
20240813,174100,186338000,504000,504000,504000,504000,11
|
|
20240813,174000,186338000,504000,504000,504000,504000,0
|
|
20240813,173900,186338000,504000,504000,504000,504000,0
|
|
20240813,173800,186338000,504000,504000,504000,504000,0
|
|
20240813,173700,186338000,504000,504000,504000,504000,0
|
|
20240813,173600,186338000,504000,504000,504000,504000,0
|
|
20240813,173500,186338000,504000,504000,504000,504000,0
|
|
20240813,173400,186338000,504000,504000,504000,504000,0
|
|
20240813,173300,186338000,504000,504000,504000,504000,0
|
|
20240813,173200,186338000,504000,504000,504000,504000,0
|
|
20240813,173100,186338000,504000,504000,504000,504000,0
|
|
20240813,173000,186338000,504000,504000,504000,504000,0
|
|
20240813,172900,186338000,504000,504000,504000,504000,0
|
|
20240813,172800,186338000,504000,504000,504000,504000,0
|
|
20240813,172700,186338000,504000,504000,504000,504000,0
|
|
20240813,172600,186338000,504000,504000,504000,504000,0
|
|
20240813,172500,186338000,504000,504000,504000,504000,0
|
|
20240813,172400,186338000,504000,504000,504000,504000,0
|
|
20240813,172300,186338000,504000,504000,504000,504000,0
|
|
20240813,172200,186338000,504000,504000,504000,504000,0
|
|
20240813,172100,186338000,504000,504000,504000,504000,0
|
|
20240813,172000,186338000,504000,504000,504000,504000,0
|
|
20240813,171900,186338000,504000,504000,504000,504000,0
|
|
20240813,171800,186338000,504000,504000,504000,504000,0
|
|
20240813,171700,186338000,504000,504000,504000,504000,0
|
|
20240813,171600,186338000,504000,504000,504000,504000,0
|
|
20240813,171500,186338000,504000,504000,504000,504000,0
|
|
20240813,171400,186338000,504000,504000,504000,504000,0
|
|
20240813,171300,186338000,504000,504000,504000,504000,0
|
|
20240813,171200,186338000,504000,504000,504000,504000,0
|
|
20240813,171100,186338000,504000,504000,504000,504000,11
|
|
20240813,171000,186338000,504000,504000,504000,504000,0
|
|
20240813,170900,186338000,504000,504000,504000,504000,0
|
|
20240813,170800,186338000,504000,504000,504000,504000,0
|
|
20240813,170700,186338000,504000,504000,504000,504000,0
|
|
20240813,170600,186338000,504000,504000,504000,504000,0
|
|
20240813,170500,186338000,504000,504000,504000,504000,0
|
|
20240813,170400,186338000,504000,504000,504000,504000,0
|
|
20240813,170300,186338000,504000,504000,504000,504000,0
|
|
20240813,170200,186338000,504000,504000,504000,504000,0
|
|
20240813,170100,186338000,504000,504000,504000,504000,0
|
|
20240813,170000,186338000,504000,504000,504000,504000,0
|
|
20240813,165900,186338000,504000,504000,504000,504000,0
|
|
20240813,165800,186338000,504000,504000,504000,504000,0
|
|
20240813,165700,186338000,504000,504000,504000,504000,0
|
|
20240813,165600,186338000,504000,504000,504000,504000,0
|
|
20240813,165500,186338000,504000,504000,504000,504000,0
|
|
20240813,165400,186338000,504000,504000,504000,504000,0
|
|
20240813,165300,186338000,504000,504000,504000,504000,0
|
|
20240813,165200,186338000,504000,504000,504000,504000,0
|
|
20240813,165100,186338000,504000,504000,504000,504000,0
|
|
20240813,165000,186338000,504000,504000,504000,504000,0
|
|
20240813,164900,186338000,504000,504000,504000,504000,0
|
|
20240813,164800,186338000,504000,504000,504000,504000,0
|
|
20240813,164700,186338000,504000,504000,504000,504000,0
|
|
20240813,164600,186338000,504000,504000,504000,504000,0
|
|
20240813,164500,186338000,504000,504000,504000,504000,0
|
|
20240813,164400,186338000,504000,504000,504000,504000,0
|
|
20240813,164300,186338000,504000,504000,504000,504000,0
|
|
20240813,164200,186338000,504000,504000,504000,504000,0
|
|
20240813,164100,186338000,504000,504000,504000,504000,11
|
|
20240813,164000,186338000,504000,504000,504000,504000,0
|
|
20240813,163900,186338000,504000,504000,504000,504000,0
|
|
20240813,163800,186338000,504000,504000,504000,504000,0
|
|
20240813,163700,186338000,504000,504000,504000,504000,0
|
|
20240813,163600,186338000,504000,504000,504000,504000,0
|
|
20240813,163500,186338000,504000,504000,504000,504000,0
|
|
20240813,163400,186338000,504000,504000,504000,504000,0
|
|
20240813,163300,186338000,504000,504000,504000,504000,0
|
|
20240813,163200,186338000,504000,504000,504000,504000,0
|
|
20240813,163100,186338000,504000,504000,504000,504000,0
|
|
20240813,163000,186338000,504000,504000,504000,504000,0
|
|
20240813,162900,186338000,504000,504000,504000,504000,0
|
|
20240813,162800,186338000,504000,504000,504000,504000,0
|
|
20240813,162700,186338000,504000,504000,504000,504000,0
|
|
20240813,162600,186338000,504000,504000,504000,504000,0
|
|
20240813,162500,186338000,504000,504000,504000,504000,0
|
|
20240813,162400,186338000,504000,504000,504000,504000,0
|
|
20240813,162300,186338000,504000,504000,504000,504000,0
|
|
20240813,162200,186338000,504000,504000,504000,504000,0
|
|
20240813,162100,186338000,504000,504000,504000,504000,0
|
|
20240813,162000,186338000,504000,504000,504000,504000,0
|
|
20240813,161900,186338000,504000,504000,504000,504000,0
|
|
20240813,161800,186338000,504000,504000,504000,504000,0
|
|
20240813,161700,186338000,504000,504000,504000,504000,0
|
|
20240813,161600,186338000,504000,504000,504000,504000,0
|
|
20240813,161500,186338000,504000,504000,504000,504000,0
|
|
20240813,161400,186338000,504000,504000,504000,504000,0
|
|
20240813,161300,186338000,504000,504000,504000,504000,0
|
|
20240813,161200,186338000,504000,504000,504000,504000,0
|
|
20240813,161100,186338000,504000,504000,504000,504000,11
|
|
20240813,161000,186338000,504000,504000,504000,504000,0
|
|
20240813,160900,186338000,504000,504000,504000,504000,0
|
|
20240813,160800,186338000,504000,504000,504000,504000,0
|
|
20240813,160700,186338000,504000,504000,504000,504000,0
|
|
20240813,160600,186338000,504000,504000,504000,504000,0
|
|
20240813,160500,186338000,504000,504000,504000,504000,0
|
|
20240813,160400,186338000,504000,504000,504000,504000,0
|
|
20240813,160300,186338000,504000,504000,504000,504000,0
|
|
20240813,160200,186338000,504000,504000,504000,504000,0
|
|
20240813,160100,186338000,504000,504000,504000,504000,0
|
|
20240813,160000,186338000,504000,504000,504000,504000,0
|
|
20240813,155900,186338000,504000,504000,504000,504000,0
|
|
20240813,155800,186338000,504000,504000,504000,504000,0
|
|
20240813,155700,186338000,504000,504000,504000,504000,0
|
|
20240813,155600,186338000,504000,504000,504000,504000,0
|
|
20240813,155500,186338000,504000,504000,504000,504000,0
|
|
20240813,155400,186338000,504000,504000,504000,504000,0
|
|
20240813,155300,186338000,504000,504000,504000,504000,0
|
|
20240813,155200,186338000,504000,504000,504000,504000,0
|
|
20240813,155100,186338000,504000,504000,504000,504000,0
|
|
20240813,155000,186338000,504000,504000,504000,504000,0
|
|
20240813,154900,186338000,504000,504000,504000,504000,0
|
|
20240813,154800,186338000,504000,504000,504000,504000,0
|
|
20240813,154700,186338000,504000,504000,504000,504000,0
|
|
20240813,154600,186338000,504000,504000,504000,504000,0
|
|
20240813,154500,186338000,504000,504000,504000,504000,0
|
|
20240813,154400,186338000,504000,504000,504000,504000,0
|
|
20240813,154300,186338000,504000,504000,504000,504000,0
|
|
20240813,154200,186338000,504000,504000,504000,504000,0
|
|
20240813,154100,186338000,504000,504000,504000,504000,11
|
|
20240813,154000,186338000,504000,504000,504000,504000,0
|
|
20240813,153900,186338000,504000,504000,504000,504000,0
|
|
20240813,153800,186338000,504000,504000,504000,504000,0
|
|
20240813,153700,186338000,504000,504000,504000,504000,0
|
|
20240813,153600,186338000,504000,504000,504000,504000,0
|
|
20240813,153500,186338000,504000,504000,504000,504000,0
|
|
20240813,153400,186338000,504000,504000,504000,504000,0
|
|
20240813,153300,186338000,504000,504000,504000,504000,0
|
|
20240813,153200,186338000,504000,504000,504000,504000,0
|
|
20240813,153100,186338000,504000,504000,504000,504000,0
|
|
20240813,153000,186338000,504000,504000,504000,504000,11
|
|
20240813,152900,180794000,506000,506000,506000,506000,0
|
|
20240813,152800,180794000,506000,506000,506000,506000,0
|
|
20240813,152700,180794000,506000,506000,506000,506000,0
|
|
20240813,152600,180794000,506000,506000,506000,506000,0
|
|
20240813,152500,180794000,506000,506000,506000,506000,0
|
|
20240813,152400,180794000,506000,506000,506000,506000,0
|
|
20240813,152300,180794000,506000,506000,506000,506000,0
|
|
20240813,152200,180794000,506000,506000,506000,506000,0
|
|
20240813,152100,180794000,506000,506000,506000,506000,0
|
|
20240813,152000,180794000,506000,506000,506000,506000,0
|
|
20240813,151900,180794000,506000,506000,506000,506000,1
|
|
20240813,151800,180288000,505000,505000,505000,505000,1
|
|
20240813,151700,179783000,506000,506000,506000,506000,0
|
|
20240813,151600,179783000,506000,506000,506000,506000,10
|
|
20240813,151500,174723000,506000,506000,506000,506000,0
|
|
20240813,151400,174723000,506000,506000,506000,506000,0
|
|
20240813,151300,174723000,506000,506000,506000,506000,0
|
|
20240813,151200,174723000,506000,506000,506000,506000,10
|
|
20240813,151100,169663000,505000,505000,505000,505000,15
|
|
20240813,151000,162088000,504000,504000,504000,504000,1
|
|
20240813,150900,161584000,506000,506000,506000,506000,0
|
|
20240813,150800,161584000,506000,506000,506000,506000,0
|
|
20240813,150700,161584000,506000,506000,506000,506000,0
|
|
20240813,150600,161584000,506000,506000,506000,506000,0
|
|
20240813,150500,161584000,506000,506000,506000,506000,0
|
|
20240813,150400,161584000,506000,506000,506000,506000,0
|
|
20240813,150300,161584000,506000,506000,506000,506000,0
|
|
20240813,150200,161584000,506000,506000,506000,506000,0
|
|
20240813,150100,161584000,506000,506000,506000,506000,0
|
|
20240813,150000,161584000,506000,506000,506000,506000,0
|
|
20240813,145900,161584000,506000,506000,506000,506000,0
|
|
20240813,145800,161584000,506000,506000,506000,506000,0
|
|
20240813,145700,161584000,506000,506000,506000,506000,0
|
|
20240813,145600,161584000,506000,506000,506000,506000,0
|
|
20240813,145500,161584000,506000,506000,506000,506000,0
|
|
20240813,145400,161584000,506000,506000,506000,506000,0
|
|
20240813,145300,161584000,506000,506000,506000,506000,0
|
|
20240813,145200,161584000,506000,506000,506000,506000,0
|
|
20240813,145100,161584000,506000,505000,506000,504000,21
|
|
20240813,145000,150984000,506000,506000,506000,506000,0
|
|
20240813,144900,150984000,506000,506000,506000,506000,0
|
|
20240813,144800,150984000,506000,506000,506000,506000,0
|
|
20240813,144700,150984000,506000,506000,506000,506000,0
|
|
20240813,144600,150984000,506000,506000,506000,506000,0
|
|
20240813,144500,150984000,506000,506000,506000,506000,0
|
|
20240813,144400,150984000,506000,506000,506000,506000,0
|
|
20240813,144300,150984000,506000,506000,506000,506000,0
|
|
20240813,144200,150984000,506000,506000,506000,506000,0
|
|
20240813,144100,150984000,506000,506000,506000,506000,0
|
|
20240813,144000,150984000,506000,506000,506000,506000,0
|
|
20240813,143900,150984000,506000,506000,506000,506000,0
|
|
20240813,143800,150984000,506000,506000,506000,506000,0
|
|
20240813,143700,150984000,506000,506000,506000,506000,0
|
|
20240813,143600,150984000,506000,506000,506000,506000,0
|
|
20240813,143500,150984000,506000,506000,506000,506000,0
|
|
20240813,143400,150984000,506000,506000,506000,506000,3
|
|
20240813,143300,149466000,506000,506000,506000,506000,0
|
|
20240813,143200,149466000,506000,506000,506000,506000,0
|
|
20240813,143100,149466000,506000,506000,506000,506000,0
|
|
20240813,143000,149466000,506000,506000,506000,506000,6
|
|
20240813,142900,146430000,506000,506000,506000,506000,0
|
|
20240813,142800,146430000,506000,506000,506000,506000,4
|
|
20240813,142700,144406000,506000,506000,506000,506000,0
|
|
20240813,142600,144406000,506000,506000,506000,506000,0
|
|
20240813,142500,144406000,506000,506000,506000,506000,0
|
|
20240813,142400,144406000,506000,506000,506000,506000,1
|
|
20240813,142300,143900000,506000,506000,506000,506000,0
|
|
20240813,142200,143900000,506000,506000,506000,506000,0
|
|
20240813,142100,143900000,506000,506000,506000,506000,0
|
|
20240813,142000,143900000,506000,506000,506000,506000,0
|
|
20240813,141900,143900000,506000,506000,506000,506000,0
|
|
20240813,141800,143900000,506000,506000,506000,506000,0
|
|
20240813,141700,143900000,506000,506000,506000,506000,0
|
|
20240813,141600,143900000,506000,506000,506000,506000,0
|
|
20240813,141500,143900000,506000,506000,506000,506000,3
|
|
20240813,141400,142382000,505000,505000,505000,505000,0
|
|
20240813,141300,142382000,505000,505000,505000,505000,0
|
|
20240813,141200,142382000,505000,505000,505000,505000,0
|
|
20240813,141100,142382000,505000,505000,505000,505000,0
|
|
20240813,141000,142382000,505000,505000,505000,505000,0
|
|
20240813,140900,142382000,505000,505000,505000,505000,0
|
|
20240813,140800,142382000,505000,505000,505000,505000,0
|
|
20240813,140700,142382000,505000,505000,505000,505000,0
|
|
20240813,140600,142382000,505000,505000,505000,505000,2
|
|
20240813,140500,141372000,505000,505000,505000,505000,0
|
|
20240813,140400,141372000,505000,505000,505000,505000,0
|
|
20240813,140300,141372000,505000,505000,505000,505000,0
|
|
20240813,140200,141372000,505000,505000,505000,505000,0
|
|
20240813,140100,141372000,505000,505000,505000,505000,0
|
|
20240813,140000,141372000,505000,505000,505000,505000,0
|
|
20240813,135900,141372000,505000,505000,505000,505000,0
|
|
20240813,135800,141372000,505000,505000,505000,505000,0
|
|
20240813,135700,141372000,505000,505000,505000,505000,0
|
|
20240813,135600,141372000,505000,505000,505000,505000,0
|
|
20240813,135500,141372000,505000,505000,505000,505000,1
|
|
20240813,135400,140867000,505000,505000,505000,505000,1
|
|
20240813,135300,140362000,505000,505000,505000,505000,2
|
|
20240813,135200,139352000,505000,505000,505000,505000,1
|
|
20240813,135100,138847000,505000,505000,505000,505000,1
|
|
20240813,135000,138342000,505000,505000,505000,505000,0
|
|
20240813,134900,138342000,505000,505000,505000,505000,0
|
|
20240813,134800,138342000,505000,505000,505000,505000,0
|
|
20240813,134700,138342000,505000,505000,505000,505000,0
|
|
20240813,134600,138342000,505000,505000,505000,505000,0
|
|
20240813,134500,138342000,505000,505000,505000,505000,0
|
|
20240813,134400,138342000,505000,505000,505000,505000,0
|
|
20240813,134300,138342000,505000,505000,505000,505000,0
|
|
20240813,134200,138342000,505000,505000,505000,505000,0
|
|
20240813,134100,138342000,505000,505000,505000,505000,0
|
|
20240813,134000,138342000,505000,505000,505000,505000,0
|
|
20240813,133900,138342000,505000,505000,505000,505000,1
|
|
20240813,133800,137837000,504000,504000,504000,504000,6
|
|
20240813,133700,134813000,504000,504000,504000,504000,0
|
|
20240813,133600,134813000,504000,504000,504000,504000,0
|
|
20240813,133500,134813000,504000,504000,504000,504000,0
|
|
20240813,133400,134813000,504000,504000,504000,504000,0
|
|
20240813,133300,134813000,504000,504000,504000,504000,0
|
|
20240813,133200,134813000,504000,504000,504000,504000,0
|
|
20240813,133100,134813000,504000,504000,504000,504000,0
|
|
20240813,133000,134813000,504000,504000,504000,504000,0
|
|
20240813,132900,134813000,504000,504000,504000,504000,0
|
|
20240813,132800,134813000,504000,504000,504000,504000,0
|
|
20240813,132700,134813000,504000,504000,504000,504000,0
|
|
20240813,132600,134813000,504000,504000,504000,504000,0
|
|
20240813,132500,134813000,504000,504000,504000,504000,0
|
|
20240813,132400,134813000,504000,504000,504000,504000,0
|
|
20240813,132300,134813000,504000,504000,504000,504000,0
|
|
20240813,132200,134813000,504000,504000,504000,504000,0
|
|
20240813,132100,134813000,504000,504000,504000,504000,0
|
|
20240813,132000,134813000,504000,504000,504000,504000,0
|
|
20240813,131900,134813000,504000,504000,504000,504000,0
|
|
20240813,131800,134813000,504000,504000,504000,504000,0
|
|
20240813,131700,134813000,504000,504000,504000,504000,0
|
|
20240813,131600,134813000,504000,504000,504000,504000,0
|
|
20240813,131500,134813000,504000,504000,504000,504000,0
|
|
20240813,131400,134813000,504000,504000,504000,504000,0
|
|
20240813,131300,134813000,504000,504000,504000,504000,5
|
|
20240813,131200,132293000,503000,503000,503000,503000,0
|
|
20240813,131100,132293000,503000,503000,503000,503000,0
|
|
20240813,131000,132293000,503000,503000,503000,503000,0
|
|
20240813,130900,132293000,503000,503000,503000,503000,0
|
|
20240813,130800,132293000,503000,503000,503000,503000,0
|
|
20240813,130700,132293000,503000,503000,503000,503000,0
|
|
20240813,130600,132293000,503000,503000,503000,503000,0
|
|
20240813,130500,132293000,503000,503000,503000,503000,0
|
|
20240813,130400,132293000,503000,503000,503000,503000,0
|
|
20240813,130300,132293000,503000,503000,503000,503000,0
|
|
20240813,130200,132293000,503000,503000,503000,503000,0
|
|
20240813,130100,132293000,503000,503000,503000,503000,0
|
|
20240813,130000,132293000,503000,503000,503000,503000,0
|
|
20240813,125900,132293000,503000,503000,503000,503000,0
|
|
20240813,125800,132293000,503000,503000,503000,503000,0
|
|
20240813,125700,132293000,503000,503000,503000,503000,0
|
|
20240813,125600,132293000,503000,503000,503000,503000,0
|
|
20240813,125500,132293000,503000,503000,503000,503000,0
|
|
20240813,125400,132293000,503000,503000,503000,503000,0
|
|
20240813,125300,132293000,503000,503000,503000,503000,0
|
|
20240813,125200,132293000,503000,503000,503000,503000,0
|
|
20240813,125100,132293000,503000,503000,503000,503000,0
|
|
20240813,125000,132293000,503000,503000,503000,503000,0
|
|
20240813,124900,132293000,503000,503000,503000,503000,0
|
|
20240813,124800,132293000,503000,503000,503000,503000,0
|
|
20240813,124700,132293000,503000,503000,503000,503000,0
|
|
20240813,124600,132293000,503000,503000,503000,503000,0
|
|
20240813,124500,132293000,503000,503000,503000,503000,2
|
|
20240813,124400,131287000,503000,503000,503000,503000,0
|
|
20240813,124300,131287000,503000,503000,503000,503000,0
|
|
20240813,124200,131287000,503000,503000,503000,503000,0
|
|
20240813,124100,131287000,503000,503000,503000,503000,0
|
|
20240813,124000,131287000,503000,503000,503000,503000,0
|
|
20240813,123900,131287000,503000,503000,503000,503000,0
|
|
20240813,123800,131287000,503000,503000,503000,503000,2
|
|
20240813,123700,130281000,503000,503000,503000,503000,0
|
|
20240813,123600,130281000,503000,503000,503000,503000,1
|
|
20240813,123500,129778000,501000,501000,501000,501000,0
|
|
20240813,123400,129778000,501000,501000,501000,501000,0
|
|
20240813,123300,129778000,501000,501000,501000,501000,0
|
|
20240813,123200,129778000,501000,501000,501000,501000,0
|
|
20240813,123100,129778000,501000,501000,501000,501000,0
|
|
20240813,123000,129778000,501000,501000,501000,501000,0
|
|
20240813,122900,129778000,501000,501000,501000,501000,0
|
|
20240813,122800,129778000,501000,501000,501000,501000,0
|
|
20240813,122700,129778000,501000,501000,501000,501000,0
|
|
20240813,122600,129778000,501000,501000,501000,501000,0
|
|
20240813,122500,129778000,501000,501000,501000,501000,0
|
|
20240813,122400,129778000,501000,501000,501000,501000,0
|
|
20240813,122300,129778000,501000,501000,501000,501000,10
|
|
20240813,122200,124768000,501000,501000,501000,501000,0
|
|
20240813,122100,124768000,501000,501000,501000,501000,0
|
|
20240813,122000,124768000,501000,501000,501000,501000,0
|
|
20240813,121900,124768000,501000,501000,501000,501000,0
|
|
20240813,121800,124768000,501000,501000,501000,501000,0
|
|
20240813,121700,124768000,501000,501000,501000,501000,0
|
|
20240813,121600,124768000,501000,501000,501000,501000,0
|
|
20240813,121500,124768000,501000,501000,501000,501000,0
|
|
20240813,121400,124768000,501000,501000,501000,501000,0
|
|
20240813,121300,124768000,501000,501000,501000,501000,0
|
|
20240813,121200,124768000,501000,501000,501000,501000,0
|
|
20240813,121100,124768000,501000,501000,501000,501000,22
|
|
20240813,121000,113746000,503000,503000,503000,503000,0
|
|
20240813,120900,113746000,503000,503000,503000,503000,0
|
|
20240813,120800,113746000,503000,503000,503000,503000,0
|
|
20240813,120700,113746000,503000,503000,503000,503000,0
|
|
20240813,120600,113746000,503000,503000,503000,503000,0
|
|
20240813,120500,113746000,503000,503000,503000,503000,0
|
|
20240813,120400,113746000,503000,503000,503000,503000,2
|
|
20240813,120300,112740000,504000,504000,504000,504000,0
|
|
20240813,120200,112740000,504000,504000,504000,504000,0
|
|
20240813,120100,112740000,504000,504000,504000,504000,0
|
|
20240813,120000,112740000,504000,504000,504000,504000,0
|
|
20240813,115900,112740000,504000,504000,504000,504000,0
|
|
20240813,115800,112740000,504000,504000,504000,504000,0
|
|
20240813,115700,112740000,504000,504000,504000,504000,0
|
|
20240813,115600,112740000,504000,504000,504000,504000,0
|
|
20240813,115500,112740000,504000,504000,504000,504000,0
|
|
20240813,115400,112740000,504000,504000,504000,504000,0
|
|
20240813,115300,112740000,504000,504000,504000,504000,0
|
|
20240813,115200,112740000,504000,504000,504000,504000,0
|
|
20240813,115100,112740000,504000,504000,504000,504000,0
|
|
20240813,115000,112740000,504000,504000,504000,504000,0
|
|
20240813,114900,112740000,504000,504000,504000,504000,0
|
|
20240813,114800,112740000,504000,504000,504000,504000,0
|
|
20240813,114700,112740000,504000,504000,504000,504000,0
|
|
20240813,114600,112740000,504000,504000,504000,504000,0
|
|
20240813,114500,112740000,504000,504000,504000,504000,0
|
|
20240813,114400,112740000,504000,504000,504000,504000,0
|
|
20240813,114300,112740000,504000,504000,504000,504000,0
|
|
20240813,114200,112740000,504000,504000,504000,504000,0
|
|
20240813,114100,112740000,504000,504000,504000,504000,0
|
|
20240813,114000,112740000,504000,504000,504000,504000,0
|
|
20240813,113900,112740000,504000,504000,504000,504000,0
|
|
20240813,113800,112740000,504000,504000,504000,504000,0
|
|
20240813,113700,112740000,504000,504000,504000,504000,1
|
|
20240813,113600,112236000,503000,503000,503000,503000,1
|
|
20240813,113500,111733000,503000,503000,503000,503000,2
|
|
20240813,113400,110727000,503000,503000,503000,503000,2
|
|
20240813,113300,109721000,501000,501000,501000,501000,0
|
|
20240813,113200,109721000,501000,501000,501000,501000,0
|
|
20240813,113100,109721000,501000,503000,503000,501000,59
|
|
20240813,113000,80147000,503000,503000,503000,503000,0
|
|
20240813,112900,80147000,503000,503000,503000,503000,14
|
|
20240813,112800,73105000,503000,503000,503000,503000,0
|
|
20240813,112700,73105000,503000,503000,503000,503000,0
|
|
20240813,112600,73105000,503000,503000,503000,503000,0
|
|
20240813,112500,73105000,503000,503000,503000,503000,0
|
|
20240813,112400,73105000,503000,503000,503000,503000,0
|
|
20240813,112300,73105000,503000,503000,503000,503000,0
|
|
20240813,112200,73105000,503000,503000,503000,503000,0
|
|
20240813,112100,73105000,503000,503000,503000,503000,0
|
|
20240813,112000,73105000,503000,503000,503000,503000,0
|
|
20240813,111900,73105000,503000,503000,503000,503000,0
|
|
20240813,111800,73105000,503000,503000,503000,503000,0
|
|
20240813,111700,73105000,503000,503000,503000,503000,0
|
|
20240813,111600,73105000,503000,503000,503000,503000,0
|
|
20240813,111500,73105000,503000,503000,503000,503000,0
|
|
20240813,111400,73105000,503000,503000,503000,503000,0
|
|
20240813,111300,73105000,503000,503000,503000,503000,0
|
|
20240813,111200,73105000,503000,503000,503000,503000,0
|
|
20240813,111100,73105000,503000,503000,503000,503000,2
|
|
20240813,111000,72099000,503000,503000,503000,503000,0
|
|
20240813,110900,72099000,503000,503000,503000,503000,0
|
|
20240813,110800,72099000,503000,503000,503000,503000,0
|
|
20240813,110700,72099000,503000,503000,503000,503000,0
|
|
20240813,110600,72099000,503000,503000,503000,503000,0
|
|
20240813,110500,72099000,503000,503000,503000,503000,0
|
|
20240813,110400,72099000,503000,503000,503000,503000,0
|
|
20240813,110300,72099000,503000,503000,503000,503000,0
|
|
20240813,110200,72099000,503000,503000,503000,503000,0
|
|
20240813,110100,72099000,503000,503000,503000,503000,0
|
|
20240813,110000,72099000,503000,503000,503000,503000,0
|
|
20240813,105900,72099000,503000,503000,503000,503000,0
|
|
20240813,105800,72099000,503000,503000,503000,503000,0
|
|
20240813,105700,72099000,503000,503000,503000,503000,0
|
|
20240813,105600,72099000,503000,503000,503000,503000,0
|
|
20240813,105500,72099000,503000,503000,503000,503000,0
|
|
20240813,105400,72099000,503000,503000,503000,503000,0
|
|
20240813,105300,72099000,503000,503000,503000,503000,0
|
|
20240813,105200,72099000,503000,503000,503000,503000,0
|
|
20240813,105100,72099000,503000,503000,503000,503000,0
|
|
20240813,105000,72099000,503000,503000,503000,503000,0
|
|
20240813,104900,72099000,503000,504000,504000,503000,6
|
|
20240813,104800,69079000,504000,504000,504000,504000,0
|
|
20240813,104700,69079000,504000,504000,504000,504000,0
|
|
20240813,104600,69079000,504000,504000,504000,504000,0
|
|
20240813,104500,69079000,504000,504000,504000,504000,0
|
|
20240813,104400,69079000,504000,504000,504000,504000,0
|
|
20240813,104300,69079000,504000,504000,504000,504000,0
|
|
20240813,104200,69079000,504000,504000,504000,504000,1
|
|
20240813,104100,68575000,504000,504000,504000,504000,0
|
|
20240813,104000,68575000,504000,504000,504000,504000,0
|
|
20240813,103900,68575000,504000,504000,504000,504000,0
|
|
20240813,103800,68575000,504000,504000,504000,504000,0
|
|
20240813,103700,68575000,504000,504000,504000,504000,0
|
|
20240813,103600,68575000,504000,504000,504000,504000,0
|
|
20240813,103500,68575000,504000,504000,504000,504000,0
|
|
20240813,103400,68575000,504000,504000,504000,504000,0
|
|
20240813,103300,68575000,504000,504000,504000,504000,0
|
|
20240813,103200,68575000,504000,504000,504000,504000,0
|
|
20240813,103100,68575000,504000,504000,504000,504000,0
|
|
20240813,103000,68575000,504000,504000,504000,504000,0
|
|
20240813,102900,68575000,504000,504000,504000,504000,0
|
|
20240813,102800,68575000,504000,504000,504000,504000,0
|
|
20240813,102700,68575000,504000,504000,504000,504000,0
|
|
20240813,102600,68575000,504000,504000,504000,504000,0
|
|
20240813,102500,68575000,504000,504000,504000,504000,0
|
|
20240813,102400,68575000,504000,504000,504000,504000,1
|
|
20240813,102300,68071000,503000,503000,503000,503000,7
|
|
20240813,102200,64550000,503000,503000,503000,503000,0
|
|
20240813,102100,64550000,503000,503000,503000,503000,0
|
|
20240813,102000,64550000,503000,503000,503000,503000,0
|
|
20240813,101900,64550000,503000,503000,503000,503000,0
|
|
20240813,101800,64550000,503000,503000,503000,503000,0
|
|
20240813,101700,64550000,503000,503000,503000,503000,0
|
|
20240813,101600,64550000,503000,503000,503000,503000,1
|
|
20240813,101500,64047000,503000,503000,503000,503000,0
|
|
20240813,101400,64047000,503000,503000,503000,503000,0
|
|
20240813,101300,64047000,503000,503000,503000,503000,0
|
|
20240813,101200,64047000,503000,503000,503000,503000,17
|
|
20240813,101100,55496000,503000,503000,503000,503000,11
|
|
20240813,101000,49963000,503000,504000,504000,503000,6
|
|
20240813,100900,46943000,504000,504000,504000,504000,18
|
|
20240813,100800,37871000,507000,507000,507000,507000,0
|
|
20240813,100700,37871000,507000,507000,507000,507000,0
|
|
20240813,100600,37871000,507000,507000,507000,507000,0
|
|
20240813,100500,37871000,507000,507000,507000,507000,0
|
|
20240813,100400,37871000,507000,507000,507000,507000,0
|
|
20240813,100300,37871000,507000,507000,507000,507000,1
|
|
20240813,100200,37364000,507000,505000,507000,505000,3
|
|
20240813,100100,35847000,505000,505000,505000,505000,0
|
|
20240813,100000,35847000,505000,505000,505000,505000,1
|
|
20240813,095900,35342000,505000,505000,505000,505000,0
|
|
20240813,095800,35342000,505000,505000,505000,505000,0
|
|
20240813,095700,35342000,505000,505000,505000,505000,0
|
|
20240813,095600,35342000,505000,505000,505000,505000,0
|
|
20240813,095500,35342000,505000,505000,505000,505000,0
|
|
20240813,095400,35342000,505000,505000,505000,505000,0
|
|
20240813,095300,35342000,505000,505000,505000,505000,0
|
|
20240813,095200,35342000,505000,505000,505000,505000,0
|
|
20240813,095100,35342000,505000,505000,505000,505000,0
|
|
20240813,095000,35342000,505000,505000,505000,505000,0
|
|
20240813,094900,35342000,505000,505000,505000,505000,0
|
|
20240813,094800,35342000,505000,505000,505000,505000,0
|
|
20240813,094700,35342000,505000,504000,505000,504000,2
|
|
20240813,094600,34333000,504000,504000,504000,504000,2
|
|
20240813,094500,33325000,503000,503000,503000,503000,0
|
|
20240813,094400,33325000,503000,503000,503000,503000,1
|
|
20240813,094300,32822000,503000,503000,503000,503000,0
|
|
20240813,094200,32822000,503000,503000,503000,503000,0
|
|
20240813,094100,32822000,503000,503000,503000,503000,0
|
|
20240813,094000,32822000,503000,503000,503000,503000,0
|
|
20240813,093900,32822000,503000,503000,503000,503000,0
|
|
20240813,093800,32822000,503000,503000,503000,503000,0
|
|
20240813,093700,32822000,503000,503000,503000,503000,0
|
|
20240813,093600,32822000,503000,503000,503000,503000,1
|
|
20240813,093500,32319000,503000,503000,503000,503000,0
|
|
20240813,093400,32319000,503000,503000,503000,503000,0
|
|
20240813,093300,32319000,503000,503000,503000,503000,0
|
|
20240813,093200,32319000,503000,503000,503000,503000,0
|
|
20240813,093100,32319000,503000,503000,503000,503000,0
|
|
20240813,093000,32319000,503000,503000,503000,503000,0
|
|
20240813,092900,32319000,503000,503000,503000,503000,20
|
|
20240813,092800,22259000,503000,503000,503000,503000,0
|
|
20240813,092700,22259000,503000,503000,503000,503000,0
|
|
20240813,092600,22259000,503000,503000,503000,503000,0
|
|
20240813,092500,22259000,503000,503000,503000,503000,0
|
|
20240813,092400,22259000,503000,503000,503000,503000,2
|
|
20240813,092300,21253000,505000,505000,505000,505000,0
|
|
20240813,092200,21253000,505000,505000,505000,505000,2
|
|
20240813,092100,20243000,503000,503000,503000,503000,10
|
|
20240813,092000,15213000,507000,507000,507000,507000,0
|
|
20240813,091900,15213000,507000,507000,507000,507000,0
|
|
20240813,091800,15213000,507000,507000,507000,507000,0
|
|
20240813,091700,15213000,507000,507000,507000,507000,0
|
|
20240813,091600,15213000,507000,507000,507000,507000,0
|
|
20240813,091500,15213000,507000,507000,507000,507000,1
|
|
20240813,091400,14706000,507000,507000,507000,507000,0
|
|
20240813,091300,14706000,507000,507000,507000,507000,0
|
|
20240813,091200,14706000,507000,507000,507000,507000,1
|
|
20240813,091100,14199000,507000,507000,507000,507000,3
|
|
20240813,091000,12678000,507000,507000,507000,507000,0
|
|
20240813,090900,12678000,507000,507000,507000,507000,2
|
|
20240813,090800,11664000,507000,507000,507000,507000,21
|
|
20240813,090700,1017000,510000,510000,510000,510000,0
|
|
20240813,090600,1017000,510000,510000,510000,510000,0
|
|
20240813,090500,1017000,510000,510000,510000,510000,0
|
|
20240813,090400,1017000,510000,510000,510000,510000,0
|
|
20240813,090300,1017000,510000,507000,510000,507000,2
|
|
20240813,090200,0,507000,507000,507000,507000,0
|
|
20240813,090100,0,507000,507000,507000,507000,0
|
|
20240813,090000,0,507000,507000,507000,507000,0
|