584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,184100,1474160000,531000,531000,531000,531000,168
|
|
20240624,184000,1474160000,531000,531000,531000,531000,0
|
|
20240624,183900,1474160000,531000,531000,531000,531000,0
|
|
20240624,183800,1474160000,531000,531000,531000,531000,0
|
|
20240624,183700,1474160000,531000,531000,531000,531000,0
|
|
20240624,183600,1474160000,531000,531000,531000,531000,0
|
|
20240624,183500,1474160000,531000,531000,531000,531000,0
|
|
20240624,183400,1474160000,531000,531000,531000,531000,0
|
|
20240624,183300,1474160000,531000,531000,531000,531000,0
|
|
20240624,183200,1474160000,531000,531000,531000,531000,0
|
|
20240624,183100,1474160000,531000,531000,531000,531000,0
|
|
20240624,183000,1474160000,531000,531000,531000,531000,0
|
|
20240624,182900,1474160000,531000,531000,531000,531000,0
|
|
20240624,182800,1474160000,531000,531000,531000,531000,0
|
|
20240624,182700,1474160000,531000,531000,531000,531000,0
|
|
20240624,182600,1474160000,531000,531000,531000,531000,0
|
|
20240624,182500,1474160000,531000,531000,531000,531000,0
|
|
20240624,182400,1474160000,531000,531000,531000,531000,0
|
|
20240624,182300,1474160000,531000,531000,531000,531000,0
|
|
20240624,182200,1474160000,531000,531000,531000,531000,0
|
|
20240624,182100,1474160000,531000,531000,531000,531000,0
|
|
20240624,182000,1474160000,531000,531000,531000,531000,0
|
|
20240624,181900,1474160000,531000,531000,531000,531000,0
|
|
20240624,181800,1474160000,531000,531000,531000,531000,0
|
|
20240624,181700,1474160000,531000,531000,531000,531000,0
|
|
20240624,181600,1474160000,531000,531000,531000,531000,0
|
|
20240624,181500,1474160000,531000,531000,531000,531000,0
|
|
20240624,181400,1474160000,531000,531000,531000,531000,0
|
|
20240624,181300,1474160000,531000,531000,531000,531000,0
|
|
20240624,181200,1474160000,531000,531000,531000,531000,0
|
|
20240624,181100,1474160000,531000,531000,531000,531000,168
|
|
20240624,181000,1474160000,531000,531000,531000,531000,0
|
|
20240624,180900,1474160000,531000,531000,531000,531000,0
|
|
20240624,180800,1474160000,531000,531000,531000,531000,0
|
|
20240624,180700,1474160000,531000,531000,531000,531000,0
|
|
20240624,180600,1474160000,531000,531000,531000,531000,0
|
|
20240624,180500,1474160000,531000,531000,531000,531000,0
|
|
20240624,180400,1474160000,531000,531000,531000,531000,0
|
|
20240624,180300,1474160000,531000,531000,531000,531000,0
|
|
20240624,180200,1474160000,531000,531000,531000,531000,0
|
|
20240624,180100,1474160000,531000,531000,531000,531000,0
|
|
20240624,180000,1474160000,531000,531000,531000,531000,0
|
|
20240624,175900,1474160000,531000,531000,531000,531000,0
|
|
20240624,175800,1474160000,531000,531000,531000,531000,0
|
|
20240624,175700,1474160000,531000,531000,531000,531000,0
|
|
20240624,175600,1474160000,531000,531000,531000,531000,0
|
|
20240624,175500,1474160000,531000,531000,531000,531000,0
|
|
20240624,175400,1474160000,531000,531000,531000,531000,0
|
|
20240624,175300,1474160000,531000,531000,531000,531000,0
|
|
20240624,175200,1474160000,531000,531000,531000,531000,0
|
|
20240624,175100,1474160000,531000,531000,531000,531000,0
|
|
20240624,175000,1474160000,531000,531000,531000,531000,0
|
|
20240624,174900,1474160000,531000,531000,531000,531000,0
|
|
20240624,174800,1474160000,531000,531000,531000,531000,0
|
|
20240624,174700,1474160000,531000,531000,531000,531000,0
|
|
20240624,174600,1474160000,531000,531000,531000,531000,0
|
|
20240624,174500,1474160000,531000,531000,531000,531000,0
|
|
20240624,174400,1474160000,531000,531000,531000,531000,0
|
|
20240624,174300,1474160000,531000,531000,531000,531000,0
|
|
20240624,174200,1474160000,531000,531000,531000,531000,0
|
|
20240624,174100,1474160000,531000,531000,531000,531000,168
|
|
20240624,174000,1474160000,531000,531000,531000,531000,0
|
|
20240624,173900,1474160000,531000,531000,531000,531000,0
|
|
20240624,173800,1474160000,531000,531000,531000,531000,0
|
|
20240624,173700,1474160000,531000,531000,531000,531000,0
|
|
20240624,173600,1474160000,531000,531000,531000,531000,0
|
|
20240624,173500,1474160000,531000,531000,531000,531000,0
|
|
20240624,173400,1474160000,531000,531000,531000,531000,0
|
|
20240624,173300,1474160000,531000,531000,531000,531000,0
|
|
20240624,173200,1474160000,531000,531000,531000,531000,0
|
|
20240624,173100,1474160000,531000,531000,531000,531000,0
|
|
20240624,173000,1474160000,531000,531000,531000,531000,0
|
|
20240624,172900,1474160000,531000,531000,531000,531000,0
|
|
20240624,172800,1474160000,531000,531000,531000,531000,0
|
|
20240624,172700,1474160000,531000,531000,531000,531000,0
|
|
20240624,172600,1474160000,531000,531000,531000,531000,0
|
|
20240624,172500,1474160000,531000,531000,531000,531000,0
|
|
20240624,172400,1474160000,531000,531000,531000,531000,0
|
|
20240624,172300,1474160000,531000,531000,531000,531000,0
|
|
20240624,172200,1474160000,531000,531000,531000,531000,0
|
|
20240624,172100,1474160000,531000,531000,531000,531000,0
|
|
20240624,172000,1474160000,531000,531000,531000,531000,0
|
|
20240624,171900,1474160000,531000,531000,531000,531000,0
|
|
20240624,171800,1474160000,531000,531000,531000,531000,0
|
|
20240624,171700,1474160000,531000,531000,531000,531000,0
|
|
20240624,171600,1474160000,531000,531000,531000,531000,0
|
|
20240624,171500,1474160000,531000,531000,531000,531000,0
|
|
20240624,171400,1474160000,531000,531000,531000,531000,0
|
|
20240624,171300,1474160000,531000,531000,531000,531000,0
|
|
20240624,171200,1474160000,531000,531000,531000,531000,0
|
|
20240624,171100,1474160000,531000,531000,531000,531000,168
|
|
20240624,171000,1474160000,531000,531000,531000,531000,0
|
|
20240624,170900,1474160000,531000,531000,531000,531000,0
|
|
20240624,170800,1474160000,531000,531000,531000,531000,0
|
|
20240624,170700,1474160000,531000,531000,531000,531000,0
|
|
20240624,170600,1474160000,531000,531000,531000,531000,0
|
|
20240624,170500,1474160000,531000,531000,531000,531000,0
|
|
20240624,170400,1474160000,531000,531000,531000,531000,0
|
|
20240624,170300,1474160000,531000,531000,531000,531000,0
|
|
20240624,170200,1474160000,531000,531000,531000,531000,0
|
|
20240624,170100,1474160000,531000,531000,531000,531000,0
|
|
20240624,170000,1474160000,531000,531000,531000,531000,0
|
|
20240624,165900,1474160000,531000,531000,531000,531000,0
|
|
20240624,165800,1474160000,531000,531000,531000,531000,0
|
|
20240624,165700,1474160000,531000,531000,531000,531000,0
|
|
20240624,165600,1474160000,531000,531000,531000,531000,0
|
|
20240624,165500,1474160000,531000,531000,531000,531000,0
|
|
20240624,165400,1474160000,531000,531000,531000,531000,0
|
|
20240624,165300,1474160000,531000,531000,531000,531000,0
|
|
20240624,165200,1474160000,531000,531000,531000,531000,0
|
|
20240624,165100,1474160000,531000,531000,531000,531000,0
|
|
20240624,165000,1474160000,531000,531000,531000,531000,0
|
|
20240624,164900,1474160000,531000,531000,531000,531000,0
|
|
20240624,164800,1474160000,531000,531000,531000,531000,0
|
|
20240624,164700,1474160000,531000,531000,531000,531000,0
|
|
20240624,164600,1474160000,531000,531000,531000,531000,0
|
|
20240624,164500,1474160000,531000,531000,531000,531000,0
|
|
20240624,164400,1474160000,531000,531000,531000,531000,0
|
|
20240624,164300,1474160000,531000,531000,531000,531000,0
|
|
20240624,164200,1474160000,531000,531000,531000,531000,0
|
|
20240624,164100,1474160000,531000,531000,531000,531000,168
|
|
20240624,164000,1474160000,531000,531000,531000,531000,0
|
|
20240624,163900,1474160000,531000,531000,531000,531000,0
|
|
20240624,163800,1474160000,531000,531000,531000,531000,0
|
|
20240624,163700,1474160000,531000,531000,531000,531000,0
|
|
20240624,163600,1474160000,531000,531000,531000,531000,0
|
|
20240624,163500,1474160000,531000,531000,531000,531000,0
|
|
20240624,163400,1474160000,531000,531000,531000,531000,0
|
|
20240624,163300,1474160000,531000,531000,531000,531000,0
|
|
20240624,163200,1474160000,531000,531000,531000,531000,0
|
|
20240624,163100,1474160000,531000,531000,531000,531000,0
|
|
20240624,163000,1474160000,531000,531000,531000,531000,0
|
|
20240624,162900,1474160000,531000,531000,531000,531000,0
|
|
20240624,162800,1474160000,531000,531000,531000,531000,0
|
|
20240624,162700,1474160000,531000,531000,531000,531000,0
|
|
20240624,162600,1474160000,531000,531000,531000,531000,0
|
|
20240624,162500,1474160000,531000,531000,531000,531000,0
|
|
20240624,162400,1474160000,531000,531000,531000,531000,0
|
|
20240624,162300,1474160000,531000,531000,531000,531000,0
|
|
20240624,162200,1474160000,531000,531000,531000,531000,0
|
|
20240624,162100,1474160000,531000,531000,531000,531000,0
|
|
20240624,162000,1474160000,531000,531000,531000,531000,0
|
|
20240624,161900,1474160000,531000,531000,531000,531000,0
|
|
20240624,161800,1474160000,531000,531000,531000,531000,0
|
|
20240624,161700,1474160000,531000,531000,531000,531000,0
|
|
20240624,161600,1474160000,531000,531000,531000,531000,0
|
|
20240624,161500,1474160000,531000,531000,531000,531000,0
|
|
20240624,161400,1474160000,531000,531000,531000,531000,0
|
|
20240624,161300,1474160000,531000,531000,531000,531000,0
|
|
20240624,161200,1474160000,531000,531000,531000,531000,0
|
|
20240624,161100,1474160000,531000,531000,531000,531000,168
|
|
20240624,161000,1474160000,531000,531000,531000,531000,0
|
|
20240624,160900,1474160000,531000,531000,531000,531000,0
|
|
20240624,160800,1474160000,531000,531000,531000,531000,0
|
|
20240624,160700,1474160000,531000,531000,531000,531000,0
|
|
20240624,160600,1474160000,531000,531000,531000,531000,0
|
|
20240624,160500,1474160000,531000,531000,531000,531000,0
|
|
20240624,160400,1474160000,531000,531000,531000,531000,0
|
|
20240624,160300,1474160000,531000,531000,531000,531000,0
|
|
20240624,160200,1474160000,531000,531000,531000,531000,0
|
|
20240624,160100,1474160000,531000,531000,531000,531000,0
|
|
20240624,160000,1474160000,531000,531000,531000,531000,0
|
|
20240624,155900,1474160000,531000,531000,531000,531000,0
|
|
20240624,155800,1474160000,531000,531000,531000,531000,0
|
|
20240624,155700,1474160000,531000,531000,531000,531000,0
|
|
20240624,155600,1474160000,531000,531000,531000,531000,0
|
|
20240624,155500,1474160000,531000,531000,531000,531000,0
|
|
20240624,155400,1474160000,531000,531000,531000,531000,0
|
|
20240624,155300,1474160000,531000,531000,531000,531000,0
|
|
20240624,155200,1474160000,531000,531000,531000,531000,0
|
|
20240624,155100,1474160000,531000,531000,531000,531000,0
|
|
20240624,155000,1474160000,531000,531000,531000,531000,0
|
|
20240624,154900,1474160000,531000,531000,531000,531000,0
|
|
20240624,154800,1474160000,531000,531000,531000,531000,0
|
|
20240624,154700,1474160000,531000,531000,531000,531000,0
|
|
20240624,154600,1474160000,531000,531000,531000,531000,0
|
|
20240624,154500,1474160000,531000,531000,531000,531000,0
|
|
20240624,154400,1474160000,531000,531000,531000,531000,0
|
|
20240624,154300,1474160000,531000,531000,531000,531000,0
|
|
20240624,154200,1474160000,531000,531000,531000,531000,0
|
|
20240624,154100,1474160000,531000,531000,531000,531000,168
|
|
20240624,154000,1474160000,531000,531000,531000,531000,0
|
|
20240624,153900,1474160000,531000,531000,531000,531000,0
|
|
20240624,153800,1474160000,531000,531000,531000,531000,0
|
|
20240624,153700,1474160000,531000,531000,531000,531000,0
|
|
20240624,153600,1474160000,531000,531000,531000,531000,0
|
|
20240624,153500,1474160000,531000,531000,531000,531000,0
|
|
20240624,153400,1474160000,531000,531000,531000,531000,0
|
|
20240624,153300,1474160000,531000,531000,531000,531000,0
|
|
20240624,153200,1474160000,531000,531000,531000,531000,0
|
|
20240624,153100,1474160000,531000,531000,531000,531000,0
|
|
20240624,153000,1474160000,531000,531000,531000,531000,168
|
|
20240624,152900,1384952000,531000,531000,531000,531000,0
|
|
20240624,152800,1384952000,531000,531000,531000,531000,0
|
|
20240624,152700,1384952000,531000,531000,531000,531000,0
|
|
20240624,152600,1384952000,531000,531000,531000,531000,0
|
|
20240624,152500,1384952000,531000,531000,531000,531000,0
|
|
20240624,152400,1384952000,531000,531000,531000,531000,0
|
|
20240624,152300,1384952000,531000,531000,531000,531000,0
|
|
20240624,152200,1384952000,531000,531000,531000,531000,0
|
|
20240624,152100,1384952000,531000,531000,531000,531000,0
|
|
20240624,152000,1384952000,531000,531000,531000,531000,0
|
|
20240624,151900,1384952000,531000,531000,531000,531000,17
|
|
20240624,151800,1375925000,530000,531000,531000,530000,2
|
|
20240624,151700,1374864000,530000,530000,530000,530000,2
|
|
20240624,151600,1373804000,530000,530000,530000,530000,15
|
|
20240624,151500,1365854000,530000,530000,530000,529000,46
|
|
20240624,151400,1341477000,530000,530000,530000,530000,93
|
|
20240624,151300,1292187000,530000,530000,530000,530000,0
|
|
20240624,151200,1292187000,530000,530000,530000,530000,27
|
|
20240624,151100,1277877000,530000,530000,530000,530000,4
|
|
20240624,151000,1275757000,529000,528000,529000,528000,7
|
|
20240624,150900,1272056000,529000,528000,529000,528000,73
|
|
20240624,150800,1233446000,528000,528000,528000,528000,0
|
|
20240624,150700,1233446000,528000,528000,528000,528000,0
|
|
20240624,150600,1233446000,528000,528000,528000,528000,5
|
|
20240624,150500,1230806000,528000,528000,528000,528000,6
|
|
20240624,150400,1227638000,529000,529000,529000,529000,0
|
|
20240624,150300,1227638000,529000,529000,529000,529000,1
|
|
20240624,150200,1227109000,528000,528000,528000,528000,0
|
|
20240624,150100,1227109000,528000,528000,528000,528000,0
|
|
20240624,150000,1227109000,528000,528000,528000,528000,35
|
|
20240624,145900,1208629000,528000,528000,528000,528000,0
|
|
20240624,145800,1208629000,528000,528000,528000,528000,0
|
|
20240624,145700,1208629000,528000,528000,528000,528000,0
|
|
20240624,145600,1208629000,528000,528000,528000,528000,20
|
|
20240624,145500,1198069000,528000,528000,528000,528000,0
|
|
20240624,145400,1198069000,528000,528000,528000,528000,0
|
|
20240624,145300,1198069000,528000,528000,528000,528000,0
|
|
20240624,145200,1198069000,528000,528000,528000,528000,20
|
|
20240624,145100,1187509000,527000,527000,527000,527000,17
|
|
20240624,145000,1178550000,527000,527000,527000,527000,0
|
|
20240624,144900,1178550000,527000,527000,527000,527000,0
|
|
20240624,144800,1178550000,527000,527000,527000,527000,6
|
|
20240624,144700,1175388000,526000,526000,526000,526000,1
|
|
20240624,144600,1174862000,526000,525000,526000,525000,24
|
|
20240624,144500,1162239000,526000,526000,526000,526000,0
|
|
20240624,144400,1162239000,526000,526000,526000,526000,0
|
|
20240624,144300,1162239000,526000,526000,526000,526000,0
|
|
20240624,144200,1162239000,526000,526000,526000,526000,1
|
|
20240624,144100,1161713000,526000,526000,526000,526000,0
|
|
20240624,144000,1161713000,526000,526000,526000,526000,0
|
|
20240624,143900,1161713000,526000,526000,526000,526000,0
|
|
20240624,143800,1161713000,526000,526000,526000,526000,0
|
|
20240624,143700,1161713000,526000,526000,526000,526000,0
|
|
20240624,143600,1161713000,526000,526000,526000,526000,0
|
|
20240624,143500,1161713000,526000,526000,526000,526000,0
|
|
20240624,143400,1161713000,526000,526000,526000,526000,0
|
|
20240624,143300,1161713000,526000,526000,526000,526000,0
|
|
20240624,143200,1161713000,526000,526000,526000,526000,0
|
|
20240624,143100,1161713000,526000,526000,526000,526000,0
|
|
20240624,143000,1161713000,526000,526000,526000,526000,0
|
|
20240624,142900,1161713000,526000,526000,526000,526000,0
|
|
20240624,142800,1161713000,526000,526000,526000,526000,1
|
|
20240624,142700,1161187000,524000,524000,524000,524000,0
|
|
20240624,142600,1161187000,524000,524000,524000,524000,0
|
|
20240624,142500,1161187000,524000,524000,524000,524000,0
|
|
20240624,142400,1161187000,524000,524000,524000,524000,0
|
|
20240624,142300,1161187000,524000,524000,524000,524000,0
|
|
20240624,142200,1161187000,524000,524000,524000,524000,0
|
|
20240624,142100,1161187000,524000,524000,524000,524000,0
|
|
20240624,142000,1161187000,524000,524000,524000,524000,0
|
|
20240624,141900,1161187000,524000,524000,524000,524000,0
|
|
20240624,141800,1161187000,524000,524000,524000,524000,0
|
|
20240624,141700,1161187000,524000,526000,526000,524000,5
|
|
20240624,141600,1158565000,526000,526000,526000,526000,5
|
|
20240624,141500,1155935000,526000,526000,526000,526000,0
|
|
20240624,141400,1155935000,526000,526000,526000,526000,0
|
|
20240624,141300,1155935000,526000,526000,526000,526000,0
|
|
20240624,141200,1155935000,526000,526000,526000,526000,1
|
|
20240624,141100,1155409000,524000,524000,524000,524000,0
|
|
20240624,141000,1155409000,524000,524000,524000,524000,0
|
|
20240624,140900,1155409000,524000,524000,524000,524000,0
|
|
20240624,140800,1155409000,524000,524000,524000,524000,0
|
|
20240624,140700,1155409000,524000,524000,524000,524000,0
|
|
20240624,140600,1155409000,524000,524000,524000,524000,0
|
|
20240624,140500,1155409000,524000,524000,524000,524000,0
|
|
20240624,140400,1155409000,524000,524000,524000,524000,0
|
|
20240624,140300,1155409000,524000,524000,524000,524000,9
|
|
20240624,140200,1150693000,525000,525000,525000,525000,0
|
|
20240624,140100,1150693000,525000,525000,525000,525000,1
|
|
20240624,140000,1150168000,526000,526000,526000,526000,0
|
|
20240624,135900,1150168000,526000,526000,526000,526000,0
|
|
20240624,135800,1150168000,526000,526000,526000,526000,0
|
|
20240624,135700,1150168000,526000,526000,526000,526000,1
|
|
20240624,135600,1149642000,525000,525000,525000,525000,0
|
|
20240624,135500,1149642000,525000,525000,525000,525000,0
|
|
20240624,135400,1149642000,525000,525000,525000,525000,14
|
|
20240624,135300,1142292000,525000,525000,525000,525000,16
|
|
20240624,135200,1133892000,525000,525000,525000,525000,0
|
|
20240624,135100,1133892000,525000,525000,525000,525000,2
|
|
20240624,135000,1132842000,528000,528000,528000,528000,0
|
|
20240624,134900,1132842000,528000,528000,528000,528000,0
|
|
20240624,134800,1132842000,528000,528000,528000,528000,0
|
|
20240624,134700,1132842000,528000,528000,528000,528000,0
|
|
20240624,134600,1132842000,528000,528000,528000,528000,0
|
|
20240624,134500,1132842000,528000,528000,528000,528000,0
|
|
20240624,134400,1132842000,528000,528000,528000,528000,0
|
|
20240624,134300,1132842000,528000,528000,528000,528000,0
|
|
20240624,134200,1132842000,528000,528000,528000,528000,1
|
|
20240624,134100,1132314000,528000,528000,528000,528000,0
|
|
20240624,134000,1132314000,528000,528000,528000,528000,0
|
|
20240624,133900,1132314000,528000,528000,528000,528000,0
|
|
20240624,133800,1132314000,528000,528000,528000,528000,0
|
|
20240624,133700,1132314000,528000,528000,528000,528000,0
|
|
20240624,133600,1132314000,528000,528000,528000,528000,0
|
|
20240624,133500,1132314000,528000,528000,528000,528000,0
|
|
20240624,133400,1132314000,528000,528000,528000,528000,0
|
|
20240624,133300,1132314000,528000,528000,528000,528000,0
|
|
20240624,133200,1132314000,528000,528000,528000,528000,0
|
|
20240624,133100,1132314000,528000,528000,528000,528000,0
|
|
20240624,133000,1132314000,528000,528000,528000,528000,0
|
|
20240624,132900,1132314000,528000,528000,528000,528000,1
|
|
20240624,132800,1131786000,528000,528000,528000,528000,1
|
|
20240624,132700,1131258000,524000,524000,524000,524000,0
|
|
20240624,132600,1131258000,524000,526000,526000,524000,58
|
|
20240624,132500,1100756000,526000,526000,526000,526000,0
|
|
20240624,132400,1100756000,526000,527000,527000,526000,80
|
|
20240624,132300,1058651000,528000,528000,528000,528000,7
|
|
20240624,132200,1054955000,528000,528000,528000,528000,0
|
|
20240624,132100,1054955000,528000,528000,528000,528000,10
|
|
20240624,132000,1049675000,527000,528000,528000,527000,22
|
|
20240624,131900,1038061000,528000,528000,528000,528000,0
|
|
20240624,131800,1038061000,528000,528000,528000,528000,0
|
|
20240624,131700,1038061000,528000,528000,528000,528000,0
|
|
20240624,131600,1038061000,528000,528000,528000,528000,1
|
|
20240624,131500,1037533000,528000,528000,528000,528000,0
|
|
20240624,131400,1037533000,528000,528000,528000,528000,4
|
|
20240624,131300,1035421000,527000,527000,527000,527000,9
|
|
20240624,131200,1030678000,528000,528000,528000,528000,0
|
|
20240624,131100,1030678000,528000,528000,528000,528000,0
|
|
20240624,131000,1030678000,528000,528000,528000,528000,0
|
|
20240624,130900,1030678000,528000,528000,528000,528000,0
|
|
20240624,130800,1030678000,528000,528000,528000,528000,0
|
|
20240624,130700,1030678000,528000,528000,528000,528000,1
|
|
20240624,130600,1030150000,529000,529000,529000,529000,0
|
|
20240624,130500,1030150000,529000,529000,529000,529000,0
|
|
20240624,130400,1030150000,529000,529000,529000,529000,0
|
|
20240624,130300,1030150000,529000,529000,529000,529000,0
|
|
20240624,130200,1030150000,529000,529000,529000,529000,0
|
|
20240624,130100,1030150000,529000,529000,529000,529000,0
|
|
20240624,130000,1030150000,529000,528000,529000,528000,25
|
|
20240624,125900,1016949000,528000,528000,528000,528000,0
|
|
20240624,125800,1016949000,528000,528000,528000,528000,0
|
|
20240624,125700,1016949000,528000,528000,528000,528000,0
|
|
20240624,125600,1016949000,528000,528000,528000,528000,10
|
|
20240624,125500,1011669000,529000,529000,529000,529000,0
|
|
20240624,125400,1011669000,529000,529000,529000,529000,10
|
|
20240624,125300,1006379000,529000,529000,529000,529000,20
|
|
20240624,125200,995799000,529000,529000,529000,529000,0
|
|
20240624,125100,995799000,529000,529000,529000,529000,0
|
|
20240624,125000,995799000,529000,528000,529000,528000,94
|
|
20240624,124900,946108000,528000,526000,528000,526000,76
|
|
20240624,124800,906081000,526000,526000,526000,526000,0
|
|
20240624,124700,906081000,526000,526000,526000,526000,0
|
|
20240624,124600,906081000,526000,525000,526000,525000,47
|
|
20240624,124500,881362000,524000,524000,524000,524000,6
|
|
20240624,124400,878218000,526000,526000,526000,526000,0
|
|
20240624,124300,878218000,526000,526000,526000,526000,0
|
|
20240624,124200,878218000,526000,526000,526000,526000,0
|
|
20240624,124100,878218000,526000,526000,526000,526000,0
|
|
20240624,124000,878218000,526000,526000,526000,526000,0
|
|
20240624,123900,878218000,526000,526000,526000,526000,0
|
|
20240624,123800,878218000,526000,526000,526000,526000,0
|
|
20240624,123700,878218000,526000,526000,526000,526000,0
|
|
20240624,123600,878218000,526000,526000,526000,526000,0
|
|
20240624,123500,878218000,526000,526000,526000,526000,0
|
|
20240624,123400,878218000,526000,526000,526000,526000,0
|
|
20240624,123300,878218000,526000,526000,526000,526000,0
|
|
20240624,123200,878218000,526000,526000,526000,526000,0
|
|
20240624,123100,878218000,526000,526000,526000,526000,0
|
|
20240624,123000,878218000,526000,526000,526000,526000,22
|
|
20240624,122900,866646000,523000,523000,523000,523000,14
|
|
20240624,122800,859324000,522000,522000,522000,522000,0
|
|
20240624,122700,859324000,522000,522000,522000,522000,0
|
|
20240624,122600,859324000,522000,522000,522000,522000,0
|
|
20240624,122500,859324000,522000,522000,522000,522000,0
|
|
20240624,122400,859324000,522000,522000,522000,522000,0
|
|
20240624,122300,859324000,522000,522000,522000,522000,1
|
|
20240624,122200,858802000,522000,523000,523000,522000,26
|
|
20240624,122100,845221000,523000,523000,523000,523000,0
|
|
20240624,122000,845221000,523000,523000,523000,523000,0
|
|
20240624,121900,845221000,523000,523000,523000,523000,0
|
|
20240624,121800,845221000,523000,523000,523000,523000,0
|
|
20240624,121700,845221000,523000,523000,523000,523000,0
|
|
20240624,121600,845221000,523000,523000,523000,523000,0
|
|
20240624,121500,845221000,523000,523000,523000,523000,0
|
|
20240624,121400,845221000,523000,523000,523000,523000,6
|
|
20240624,121300,842083000,523000,523000,523000,523000,1
|
|
20240624,121200,841560000,522000,522000,522000,522000,0
|
|
20240624,121100,841560000,522000,522000,522000,522000,0
|
|
20240624,121000,841560000,522000,526000,526000,522000,2
|
|
20240624,120900,840512000,522000,522000,522000,522000,0
|
|
20240624,120800,840512000,522000,522000,522000,522000,0
|
|
20240624,120700,840512000,522000,523000,523000,522000,165
|
|
20240624,120600,754223000,523000,524000,524000,523000,21
|
|
20240624,120500,743220000,524000,524000,524000,524000,1
|
|
20240624,120400,742696000,524000,524000,524000,524000,0
|
|
20240624,120300,742696000,524000,524000,524000,524000,1
|
|
20240624,120200,742172000,524000,524000,524000,524000,10
|
|
20240624,120100,736932000,524000,524000,524000,524000,0
|
|
20240624,120000,736932000,524000,524000,524000,524000,0
|
|
20240624,115900,736932000,524000,524000,524000,524000,1
|
|
20240624,115800,736408000,525000,525000,525000,525000,0
|
|
20240624,115700,736408000,525000,525000,525000,525000,1
|
|
20240624,115600,735883000,526000,526000,526000,526000,0
|
|
20240624,115500,735883000,526000,526000,526000,526000,0
|
|
20240624,115400,735883000,526000,526000,526000,526000,0
|
|
20240624,115300,735883000,526000,526000,526000,526000,0
|
|
20240624,115200,735883000,526000,526000,526000,526000,0
|
|
20240624,115100,735883000,526000,526000,526000,526000,0
|
|
20240624,115000,735883000,526000,526000,526000,526000,0
|
|
20240624,114900,735883000,526000,526000,526000,526000,5
|
|
20240624,114800,733253000,526000,526000,526000,526000,14
|
|
20240624,114700,725889000,526000,526000,526000,526000,1
|
|
20240624,114600,725363000,523000,523000,523000,523000,0
|
|
20240624,114500,725363000,523000,523000,523000,523000,0
|
|
20240624,114400,725363000,523000,523000,523000,523000,0
|
|
20240624,114300,725363000,523000,523000,523000,523000,0
|
|
20240624,114200,725363000,523000,523000,523000,523000,0
|
|
20240624,114100,725363000,523000,523000,523000,523000,0
|
|
20240624,114000,725363000,523000,523000,523000,523000,0
|
|
20240624,113900,725363000,523000,523000,523000,523000,0
|
|
20240624,113800,725363000,523000,523000,523000,523000,0
|
|
20240624,113700,725363000,523000,523000,523000,523000,0
|
|
20240624,113600,725363000,523000,523000,523000,523000,0
|
|
20240624,113500,725363000,523000,523000,523000,523000,2
|
|
20240624,113400,724317000,523000,525000,525000,523000,14
|
|
20240624,113300,716969000,527000,527000,527000,527000,0
|
|
20240624,113200,716969000,527000,527000,527000,527000,1
|
|
20240624,113100,716442000,525000,525000,525000,525000,0
|
|
20240624,113000,716442000,525000,526000,526000,525000,20
|
|
20240624,112900,705923000,526000,526000,526000,526000,0
|
|
20240624,112800,705923000,526000,526000,526000,526000,0
|
|
20240624,112700,705923000,526000,526000,526000,526000,0
|
|
20240624,112600,705923000,526000,526000,526000,526000,4
|
|
20240624,112500,703819000,528000,528000,528000,528000,0
|
|
20240624,112400,703819000,528000,527000,528000,527000,3
|
|
20240624,112300,702237000,526000,526000,526000,526000,2
|
|
20240624,112200,701185000,527000,527000,527000,527000,4
|
|
20240624,112100,699077000,527000,527000,527000,527000,1
|
|
20240624,112000,698550000,527000,527000,527000,527000,0
|
|
20240624,111900,698550000,527000,527000,527000,527000,0
|
|
20240624,111800,698550000,527000,527000,527000,527000,0
|
|
20240624,111700,698550000,527000,527000,527000,527000,3
|
|
20240624,111600,696969000,527000,527000,527000,527000,0
|
|
20240624,111500,696969000,527000,527000,527000,527000,1
|
|
20240624,111400,696442000,526000,526000,526000,526000,0
|
|
20240624,111300,696442000,526000,526000,526000,526000,2
|
|
20240624,111200,695390000,528000,528000,528000,528000,0
|
|
20240624,111100,695390000,528000,528000,528000,528000,0
|
|
20240624,111000,695390000,528000,528000,528000,528000,0
|
|
20240624,110900,695390000,528000,528000,528000,528000,0
|
|
20240624,110800,695390000,528000,528000,528000,528000,0
|
|
20240624,110700,695390000,528000,528000,528000,528000,0
|
|
20240624,110600,695390000,528000,528000,528000,528000,0
|
|
20240624,110500,695390000,528000,528000,528000,528000,10
|
|
20240624,110400,690110000,528000,528000,528000,528000,0
|
|
20240624,110300,690110000,528000,527000,528000,527000,13
|
|
20240624,110200,683248000,526000,526000,526000,526000,0
|
|
20240624,110100,683248000,526000,526000,526000,526000,0
|
|
20240624,110000,683248000,526000,526000,526000,526000,0
|
|
20240624,105900,683248000,526000,526000,526000,526000,0
|
|
20240624,105800,683248000,526000,526000,526000,526000,0
|
|
20240624,105700,683248000,526000,526000,526000,526000,0
|
|
20240624,105600,683248000,526000,526000,526000,526000,1
|
|
20240624,105500,682722000,526000,526000,526000,526000,2
|
|
20240624,105400,681670000,526000,526000,526000,526000,0
|
|
20240624,105300,681670000,526000,528000,528000,526000,20
|
|
20240624,105200,671112000,528000,528000,528000,528000,0
|
|
20240624,105100,671112000,528000,528000,528000,528000,10
|
|
20240624,105000,665832000,528000,528000,528000,528000,9
|
|
20240624,104900,661080000,528000,528000,528000,528000,0
|
|
20240624,104800,661080000,528000,526000,528000,526000,56
|
|
20240624,104700,631556000,524000,524000,524000,524000,0
|
|
20240624,104600,631556000,524000,524000,524000,524000,0
|
|
20240624,104500,631556000,524000,524000,524000,524000,0
|
|
20240624,104400,631556000,524000,524000,524000,524000,0
|
|
20240624,104300,631556000,524000,524000,524000,524000,0
|
|
20240624,104200,631556000,524000,524000,524000,524000,2
|
|
20240624,104100,630508000,527000,527000,527000,527000,0
|
|
20240624,104000,630508000,527000,527000,527000,527000,0
|
|
20240624,103900,630508000,527000,527000,527000,527000,0
|
|
20240624,103800,630508000,527000,527000,527000,527000,0
|
|
20240624,103700,630508000,527000,526000,527000,526000,3
|
|
20240624,103600,628929000,526000,523000,527000,523000,198
|
|
20240624,103500,525030000,523000,523000,523000,523000,0
|
|
20240624,103400,525030000,523000,523000,523000,523000,0
|
|
20240624,103300,525030000,523000,523000,523000,523000,0
|
|
20240624,103200,525030000,523000,523000,523000,523000,0
|
|
20240624,103100,525030000,523000,523000,523000,523000,0
|
|
20240624,103000,525030000,523000,523000,523000,523000,1
|
|
20240624,102900,524507000,520000,521000,523000,520000,3
|
|
20240624,102800,522943000,521000,521000,521000,521000,0
|
|
20240624,102700,522943000,521000,521000,521000,521000,8
|
|
20240624,102600,518775000,521000,521000,521000,521000,1
|
|
20240624,102500,518254000,522000,522000,522000,522000,0
|
|
20240624,102400,518254000,522000,522000,522000,522000,6
|
|
20240624,102300,515122000,522000,522000,522000,522000,10
|
|
20240624,102200,509902000,523000,523000,523000,522000,44
|
|
20240624,102100,486893000,523000,523000,523000,523000,2
|
|
20240624,102000,485847000,522000,522000,522000,522000,0
|
|
20240624,101900,485847000,522000,522000,522000,522000,41
|
|
20240624,101800,464445000,522000,522000,522000,522000,0
|
|
20240624,101700,464445000,522000,522000,522000,522000,0
|
|
20240624,101600,464445000,522000,522000,522000,522000,0
|
|
20240624,101500,464445000,522000,522000,522000,522000,0
|
|
20240624,101400,464445000,522000,521000,522000,521000,11
|
|
20240624,101300,458713000,521000,521000,521000,521000,0
|
|
20240624,101200,458713000,521000,521000,521000,521000,4
|
|
20240624,101100,456629000,520000,520000,520000,520000,4
|
|
20240624,101000,454549000,520000,520000,520000,520000,0
|
|
20240624,100900,454549000,520000,520000,520000,520000,0
|
|
20240624,100800,454549000,520000,520000,520000,520000,0
|
|
20240624,100700,454549000,520000,519000,520000,519000,18
|
|
20240624,100600,445206000,519000,521000,521000,519000,209
|
|
20240624,100500,336459000,522000,522000,522000,522000,0
|
|
20240624,100400,336459000,522000,522000,522000,522000,14
|
|
20240624,100300,329151000,522000,522000,522000,522000,0
|
|
20240624,100200,329151000,522000,522000,522000,522000,10
|
|
20240624,100100,323931000,523000,523000,523000,523000,6
|
|
20240624,100000,320793000,523000,523000,523000,523000,1
|
|
20240624,095900,320270000,523000,523000,523000,523000,0
|
|
20240624,095800,320270000,523000,523000,523000,523000,4
|
|
20240624,095700,318178000,523000,523000,523000,523000,14
|
|
20240624,095600,310856000,524000,524000,524000,524000,5
|
|
20240624,095500,308236000,524000,524000,524000,524000,1
|
|
20240624,095400,307712000,522000,523000,523000,522000,3
|
|
20240624,095300,306144000,522000,522000,522000,522000,0
|
|
20240624,095200,306144000,522000,523000,523000,522000,21
|
|
20240624,095100,295172000,523000,523000,523000,523000,2
|
|
20240624,095000,294126000,522000,522000,522000,522000,13
|
|
20240624,094900,287340000,522000,522000,522000,522000,1
|
|
20240624,094800,286818000,522000,523000,523000,522000,21
|
|
20240624,094700,275836000,523000,523000,523000,523000,1
|
|
20240624,094600,275313000,522000,522000,522000,522000,0
|
|
20240624,094500,275313000,522000,522000,522000,522000,0
|
|
20240624,094400,275313000,522000,522000,522000,522000,2
|
|
20240624,094300,274269000,524000,524000,524000,524000,1
|
|
20240624,094200,273745000,523000,523000,523000,523000,1
|
|
20240624,094100,273222000,524000,524000,524000,524000,0
|
|
20240624,094000,273222000,524000,524000,524000,524000,0
|
|
20240624,093900,273222000,524000,524000,524000,524000,20
|
|
20240624,093800,262742000,524000,524000,524000,524000,0
|
|
20240624,093700,262742000,524000,524000,524000,522000,3
|
|
20240624,093600,261172000,522000,522000,522000,522000,1
|
|
20240624,093500,260650000,522000,522000,522000,522000,0
|
|
20240624,093400,260650000,522000,522000,522000,522000,2
|
|
20240624,093300,259606000,524000,524000,524000,524000,0
|
|
20240624,093200,259606000,524000,522000,524000,522000,3
|
|
20240624,093100,258038000,522000,522000,522000,522000,2
|
|
20240624,093000,256994000,523000,523000,523000,523000,4
|
|
20240624,092900,254902000,523000,523000,523000,523000,0
|
|
20240624,092800,254902000,523000,523000,523000,523000,7
|
|
20240624,092700,251241000,523000,523000,523000,523000,7
|
|
20240624,092600,247580000,523000,523000,523000,523000,7
|
|
20240624,092500,243919000,522000,522000,522000,522000,0
|
|
20240624,092400,243919000,522000,522000,522000,522000,0
|
|
20240624,092300,243919000,522000,522000,522000,522000,0
|
|
20240624,092200,243919000,522000,522000,522000,522000,2
|
|
20240624,092100,242875000,524000,524000,524000,524000,0
|
|
20240624,092000,242875000,524000,524000,524000,524000,0
|
|
20240624,091900,242875000,524000,524000,524000,524000,0
|
|
20240624,091800,242875000,524000,524000,524000,524000,1
|
|
20240624,091700,242351000,523000,523000,524000,523000,12
|
|
20240624,091600,236070000,523000,522000,523000,522000,20
|
|
20240624,091500,225615000,522000,523000,523000,522000,2
|
|
20240624,091400,224570000,523000,525000,525000,523000,33
|
|
20240624,091300,207291000,523000,523000,523000,523000,16
|
|
20240624,091200,198923000,522000,522000,522000,522000,1
|
|
20240624,091100,198401000,522000,522000,524000,522000,62
|
|
20240624,091000,165994000,521000,521000,521000,521000,0
|
|
20240624,090900,165994000,521000,522000,523000,521000,72
|
|
20240624,090800,128446000,522000,524000,524000,522000,17
|
|
20240624,090700,119570000,524000,524000,524000,523000,7
|
|
20240624,090600,115903000,523000,527000,527000,523000,24
|
|
20240624,090500,103293000,526000,527000,527000,524000,17
|
|
20240624,090400,94354000,525000,521000,525000,520000,83
|
|
20240624,090300,51007000,519000,519000,519000,519000,5
|
|
20240624,090200,48412000,519000,519000,519000,519000,8
|
|
20240624,090100,44260000,519000,524000,524000,519000,48
|
|
20240624,090000,19301000,524000,522000,525000,521000,37
|