584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184100,5323676000,552000,552000,552000,552000,15
|
|
20240625,184000,5323676000,552000,552000,552000,552000,0
|
|
20240625,183900,5323676000,552000,552000,552000,552000,0
|
|
20240625,183800,5323676000,552000,552000,552000,552000,0
|
|
20240625,183700,5323676000,552000,552000,552000,552000,0
|
|
20240625,183600,5323676000,552000,552000,552000,552000,0
|
|
20240625,183500,5323676000,552000,552000,552000,552000,0
|
|
20240625,183400,5323676000,552000,552000,552000,552000,0
|
|
20240625,183300,5323676000,552000,552000,552000,552000,0
|
|
20240625,183200,5323676000,552000,552000,552000,552000,0
|
|
20240625,183100,5323676000,552000,552000,552000,552000,0
|
|
20240625,183000,5323676000,552000,552000,552000,552000,0
|
|
20240625,182900,5323676000,552000,552000,552000,552000,0
|
|
20240625,182800,5323676000,552000,552000,552000,552000,0
|
|
20240625,182700,5323676000,552000,552000,552000,552000,0
|
|
20240625,182600,5323676000,552000,552000,552000,552000,0
|
|
20240625,182500,5323676000,552000,552000,552000,552000,0
|
|
20240625,182400,5323676000,552000,552000,552000,552000,0
|
|
20240625,182300,5323676000,552000,552000,552000,552000,0
|
|
20240625,182200,5323676000,552000,552000,552000,552000,0
|
|
20240625,182100,5323676000,552000,552000,552000,552000,0
|
|
20240625,182000,5323676000,552000,552000,552000,552000,0
|
|
20240625,181900,5323676000,552000,552000,552000,552000,0
|
|
20240625,181800,5323676000,552000,552000,552000,552000,0
|
|
20240625,181700,5323676000,552000,552000,552000,552000,0
|
|
20240625,181600,5323676000,552000,552000,552000,552000,0
|
|
20240625,181500,5323676000,552000,552000,552000,552000,0
|
|
20240625,181400,5323676000,552000,552000,552000,552000,0
|
|
20240625,181300,5323676000,552000,552000,552000,552000,0
|
|
20240625,181200,5323676000,552000,552000,552000,552000,0
|
|
20240625,181100,5323676000,552000,552000,552000,552000,15
|
|
20240625,181000,5323676000,552000,552000,552000,552000,0
|
|
20240625,180900,5323676000,552000,552000,552000,552000,0
|
|
20240625,180800,5323676000,552000,552000,552000,552000,0
|
|
20240625,180700,5323676000,552000,552000,552000,552000,0
|
|
20240625,180600,5323676000,552000,552000,552000,552000,0
|
|
20240625,180500,5323676000,552000,552000,552000,552000,0
|
|
20240625,180400,5323676000,552000,552000,552000,552000,0
|
|
20240625,180300,5323676000,552000,552000,552000,552000,0
|
|
20240625,180200,5323676000,552000,552000,552000,552000,0
|
|
20240625,180100,5323676000,552000,552000,552000,552000,0
|
|
20240625,180000,5323676000,552000,552000,552000,552000,0
|
|
20240625,175900,5323676000,552000,552000,552000,552000,0
|
|
20240625,175800,5323676000,552000,552000,552000,552000,0
|
|
20240625,175700,5323676000,552000,552000,552000,552000,0
|
|
20240625,175600,5323676000,552000,552000,552000,552000,0
|
|
20240625,175500,5323676000,552000,552000,552000,552000,0
|
|
20240625,175400,5323676000,552000,552000,552000,552000,0
|
|
20240625,175300,5323676000,552000,552000,552000,552000,0
|
|
20240625,175200,5323676000,552000,552000,552000,552000,0
|
|
20240625,175100,5323676000,552000,552000,552000,552000,0
|
|
20240625,175000,5323676000,552000,552000,552000,552000,0
|
|
20240625,174900,5323676000,552000,552000,552000,552000,0
|
|
20240625,174800,5323676000,552000,552000,552000,552000,0
|
|
20240625,174700,5323676000,552000,552000,552000,552000,0
|
|
20240625,174600,5323676000,552000,552000,552000,552000,0
|
|
20240625,174500,5323676000,552000,552000,552000,552000,0
|
|
20240625,174400,5323676000,552000,552000,552000,552000,0
|
|
20240625,174300,5323676000,552000,552000,552000,552000,0
|
|
20240625,174200,5323676000,552000,552000,552000,552000,0
|
|
20240625,174100,5323676000,552000,552000,552000,552000,15
|
|
20240625,174000,5323676000,552000,552000,552000,552000,0
|
|
20240625,173900,5323676000,552000,552000,552000,552000,0
|
|
20240625,173800,5323676000,552000,552000,552000,552000,0
|
|
20240625,173700,5323676000,552000,552000,552000,552000,0
|
|
20240625,173600,5323676000,552000,552000,552000,552000,0
|
|
20240625,173500,5323676000,552000,552000,552000,552000,0
|
|
20240625,173400,5323676000,552000,552000,552000,552000,0
|
|
20240625,173300,5323676000,552000,552000,552000,552000,0
|
|
20240625,173200,5323676000,552000,552000,552000,552000,0
|
|
20240625,173100,5323676000,552000,552000,552000,552000,0
|
|
20240625,173000,5323676000,552000,552000,552000,552000,0
|
|
20240625,172900,5323676000,552000,552000,552000,552000,0
|
|
20240625,172800,5323676000,552000,552000,552000,552000,0
|
|
20240625,172700,5323676000,552000,552000,552000,552000,0
|
|
20240625,172600,5323676000,552000,552000,552000,552000,0
|
|
20240625,172500,5323676000,552000,552000,552000,552000,0
|
|
20240625,172400,5323676000,552000,552000,552000,552000,0
|
|
20240625,172300,5323676000,552000,552000,552000,552000,0
|
|
20240625,172200,5323676000,552000,552000,552000,552000,0
|
|
20240625,172100,5323676000,552000,552000,552000,552000,0
|
|
20240625,172000,5323676000,552000,552000,552000,552000,0
|
|
20240625,171900,5323676000,552000,552000,552000,552000,0
|
|
20240625,171800,5323676000,552000,552000,552000,552000,0
|
|
20240625,171700,5323676000,552000,552000,552000,552000,0
|
|
20240625,171600,5323676000,552000,552000,552000,552000,0
|
|
20240625,171500,5323676000,552000,552000,552000,552000,0
|
|
20240625,171400,5323676000,552000,552000,552000,552000,0
|
|
20240625,171300,5323676000,552000,552000,552000,552000,0
|
|
20240625,171200,5323676000,552000,552000,552000,552000,0
|
|
20240625,171100,5323676000,552000,552000,552000,552000,15
|
|
20240625,171000,5323676000,552000,552000,552000,552000,0
|
|
20240625,170900,5323676000,552000,552000,552000,552000,0
|
|
20240625,170800,5323676000,552000,552000,552000,552000,0
|
|
20240625,170700,5323676000,552000,552000,552000,552000,0
|
|
20240625,170600,5323676000,552000,552000,552000,552000,0
|
|
20240625,170500,5323676000,552000,552000,552000,552000,0
|
|
20240625,170400,5323676000,552000,552000,552000,552000,0
|
|
20240625,170300,5323676000,552000,552000,552000,552000,0
|
|
20240625,170200,5323676000,552000,552000,552000,552000,0
|
|
20240625,170100,5323676000,552000,552000,552000,552000,0
|
|
20240625,170000,5323676000,552000,552000,552000,552000,0
|
|
20240625,165900,5323676000,552000,552000,552000,552000,0
|
|
20240625,165800,5323676000,552000,552000,552000,552000,0
|
|
20240625,165700,5323676000,552000,552000,552000,552000,0
|
|
20240625,165600,5323676000,552000,552000,552000,552000,0
|
|
20240625,165500,5323676000,552000,552000,552000,552000,0
|
|
20240625,165400,5323676000,552000,552000,552000,552000,0
|
|
20240625,165300,5323676000,552000,552000,552000,552000,0
|
|
20240625,165200,5323676000,552000,552000,552000,552000,0
|
|
20240625,165100,5323676000,552000,552000,552000,552000,0
|
|
20240625,165000,5323676000,552000,552000,552000,552000,0
|
|
20240625,164900,5323676000,552000,552000,552000,552000,0
|
|
20240625,164800,5323676000,552000,552000,552000,552000,0
|
|
20240625,164700,5323676000,552000,552000,552000,552000,0
|
|
20240625,164600,5323676000,552000,552000,552000,552000,0
|
|
20240625,164500,5323676000,552000,552000,552000,552000,0
|
|
20240625,164400,5323676000,552000,552000,552000,552000,0
|
|
20240625,164300,5323676000,552000,552000,552000,552000,0
|
|
20240625,164200,5323676000,552000,552000,552000,552000,0
|
|
20240625,164100,5323676000,552000,552000,552000,552000,15
|
|
20240625,164000,5323676000,552000,552000,552000,552000,0
|
|
20240625,163900,5323676000,552000,552000,552000,552000,0
|
|
20240625,163800,5323676000,552000,552000,552000,552000,0
|
|
20240625,163700,5323676000,552000,552000,552000,552000,0
|
|
20240625,163600,5323676000,552000,552000,552000,552000,0
|
|
20240625,163500,5323676000,552000,552000,552000,552000,0
|
|
20240625,163400,5323676000,552000,552000,552000,552000,0
|
|
20240625,163300,5323676000,552000,552000,552000,552000,0
|
|
20240625,163200,5323676000,552000,552000,552000,552000,0
|
|
20240625,163100,5323676000,552000,552000,552000,552000,0
|
|
20240625,163000,5323676000,552000,552000,552000,552000,0
|
|
20240625,162900,5323676000,552000,552000,552000,552000,0
|
|
20240625,162800,5323676000,552000,552000,552000,552000,0
|
|
20240625,162700,5323676000,552000,552000,552000,552000,0
|
|
20240625,162600,5323676000,552000,552000,552000,552000,0
|
|
20240625,162500,5323676000,552000,552000,552000,552000,0
|
|
20240625,162400,5323676000,552000,552000,552000,552000,0
|
|
20240625,162300,5323676000,552000,552000,552000,552000,0
|
|
20240625,162200,5323676000,552000,552000,552000,552000,0
|
|
20240625,162100,5323676000,552000,552000,552000,552000,0
|
|
20240625,162000,5323676000,552000,552000,552000,552000,0
|
|
20240625,161900,5323676000,552000,552000,552000,552000,0
|
|
20240625,161800,5323676000,552000,552000,552000,552000,0
|
|
20240625,161700,5323676000,552000,552000,552000,552000,0
|
|
20240625,161600,5323676000,552000,552000,552000,552000,0
|
|
20240625,161500,5323676000,552000,552000,552000,552000,0
|
|
20240625,161400,5323676000,552000,552000,552000,552000,0
|
|
20240625,161300,5323676000,552000,552000,552000,552000,0
|
|
20240625,161200,5323676000,552000,552000,552000,552000,0
|
|
20240625,161100,5323676000,552000,552000,552000,552000,15
|
|
20240625,161000,5323676000,552000,552000,552000,552000,0
|
|
20240625,160900,5323676000,552000,552000,552000,552000,0
|
|
20240625,160800,5323676000,552000,552000,552000,552000,0
|
|
20240625,160700,5323676000,552000,552000,552000,552000,0
|
|
20240625,160600,5323676000,552000,552000,552000,552000,0
|
|
20240625,160500,5323676000,552000,552000,552000,552000,0
|
|
20240625,160400,5323676000,552000,552000,552000,552000,0
|
|
20240625,160300,5323676000,552000,552000,552000,552000,0
|
|
20240625,160200,5323676000,552000,552000,552000,552000,0
|
|
20240625,160100,5323676000,552000,552000,552000,552000,0
|
|
20240625,160000,5323676000,552000,552000,552000,552000,0
|
|
20240625,155900,5323676000,552000,552000,552000,552000,0
|
|
20240625,155800,5323676000,552000,552000,552000,552000,0
|
|
20240625,155700,5323676000,552000,552000,552000,552000,0
|
|
20240625,155600,5323676000,552000,552000,552000,552000,0
|
|
20240625,155500,5323676000,552000,552000,552000,552000,0
|
|
20240625,155400,5323676000,552000,552000,552000,552000,0
|
|
20240625,155300,5323676000,552000,552000,552000,552000,0
|
|
20240625,155200,5323676000,552000,552000,552000,552000,0
|
|
20240625,155100,5323676000,552000,552000,552000,552000,0
|
|
20240625,155000,5323676000,552000,552000,552000,552000,0
|
|
20240625,154900,5323676000,552000,552000,552000,552000,0
|
|
20240625,154800,5323676000,552000,552000,552000,552000,0
|
|
20240625,154700,5323676000,552000,552000,552000,552000,0
|
|
20240625,154600,5323676000,552000,552000,552000,552000,0
|
|
20240625,154500,5323676000,552000,552000,552000,552000,0
|
|
20240625,154400,5323676000,552000,552000,552000,552000,0
|
|
20240625,154300,5323676000,552000,552000,552000,552000,0
|
|
20240625,154200,5323676000,552000,552000,552000,552000,0
|
|
20240625,154100,5323676000,552000,552000,552000,552000,15
|
|
20240625,154000,5323676000,552000,552000,552000,552000,0
|
|
20240625,153900,5323676000,552000,552000,552000,552000,0
|
|
20240625,153800,5323676000,552000,552000,552000,552000,0
|
|
20240625,153700,5323676000,552000,552000,552000,552000,0
|
|
20240625,153600,5323676000,552000,552000,552000,552000,0
|
|
20240625,153500,5323676000,552000,552000,552000,552000,0
|
|
20240625,153400,5323676000,552000,552000,552000,552000,0
|
|
20240625,153300,5323676000,552000,552000,552000,552000,0
|
|
20240625,153200,5323676000,552000,552000,552000,552000,0
|
|
20240625,153100,5323676000,552000,552000,552000,552000,0
|
|
20240625,153000,5323676000,552000,552000,552000,552000,15
|
|
20240625,152900,5315396000,552000,552000,552000,552000,0
|
|
20240625,152800,5315396000,552000,552000,552000,552000,0
|
|
20240625,152700,5315396000,552000,552000,552000,552000,0
|
|
20240625,152600,5315396000,552000,552000,552000,552000,0
|
|
20240625,152500,5315396000,552000,552000,552000,552000,0
|
|
20240625,152400,5315396000,552000,552000,552000,552000,0
|
|
20240625,152300,5315396000,552000,552000,552000,552000,0
|
|
20240625,152200,5315396000,552000,552000,552000,552000,0
|
|
20240625,152100,5315396000,552000,552000,552000,552000,0
|
|
20240625,152000,5315396000,552000,552000,552000,552000,0
|
|
20240625,151900,5315396000,552000,553000,553000,552000,33
|
|
20240625,151800,5297157000,553000,553000,553000,553000,2
|
|
20240625,151700,5296051000,554000,554000,554000,553000,13
|
|
20240625,151600,5288854000,553000,553000,554000,553000,19
|
|
20240625,151500,5278344000,554000,554000,554000,554000,6
|
|
20240625,151400,5275020000,554000,554000,554000,554000,3
|
|
20240625,151300,5273358000,554000,554000,554000,554000,5
|
|
20240625,151200,5270588000,553000,553000,553000,553000,3
|
|
20240625,151100,5268929000,553000,553000,553000,553000,12
|
|
20240625,151000,5262293000,553000,553000,553000,552000,13
|
|
20240625,150900,5255109000,553000,553000,553000,553000,7
|
|
20240625,150800,5251238000,553000,553000,553000,553000,5
|
|
20240625,150700,5248473000,553000,553000,553000,553000,5
|
|
20240625,150600,5245708000,553000,554000,554000,553000,4
|
|
20240625,150500,5243495000,553000,552000,553000,552000,5
|
|
20240625,150400,5240731000,552000,552000,554000,552000,178
|
|
20240625,150300,5142264000,551000,551000,552000,551000,52
|
|
20240625,150200,5113562000,551000,551000,551000,551000,15
|
|
20240625,150100,5105297000,551000,551000,551000,551000,12
|
|
20240625,150000,5098685000,550000,550000,550000,550000,52
|
|
20240625,145900,5070085000,550000,550000,550000,550000,21
|
|
20240625,145800,5058535000,551000,551000,551000,551000,0
|
|
20240625,145700,5058535000,551000,551000,551000,550000,55
|
|
20240625,145600,5028232000,552000,552000,552000,552000,2
|
|
20240625,145500,5027128000,552000,552000,552000,552000,2
|
|
20240625,145400,5026024000,552000,552000,552000,552000,1
|
|
20240625,145300,5025472000,552000,552000,552000,552000,0
|
|
20240625,145200,5025472000,552000,552000,552000,552000,4
|
|
20240625,145100,5023264000,553000,553000,553000,553000,2
|
|
20240625,145000,5022158000,552000,552000,552000,552000,4
|
|
20240625,144900,5019950000,553000,553000,553000,553000,0
|
|
20240625,144800,5019950000,553000,553000,553000,553000,1
|
|
20240625,144700,5019397000,553000,552000,553000,552000,3
|
|
20240625,144600,5017740000,552000,552000,552000,552000,1
|
|
20240625,144500,5017188000,553000,552000,553000,551000,30
|
|
20240625,144400,5000655000,553000,553000,553000,553000,0
|
|
20240625,144300,5000655000,553000,552000,553000,552000,3
|
|
20240625,144200,4998998000,553000,553000,553000,553000,4
|
|
20240625,144100,4996786000,553000,553000,553000,553000,4
|
|
20240625,144000,4994574000,553000,553000,553000,553000,0
|
|
20240625,143900,4994574000,553000,553000,553000,553000,30
|
|
20240625,143800,4977984000,552000,553000,553000,552000,2
|
|
20240625,143700,4976879000,553000,553000,553000,553000,1
|
|
20240625,143600,4976326000,553000,553000,553000,553000,1
|
|
20240625,143500,4975773000,553000,553000,553000,553000,1
|
|
20240625,143400,4975220000,553000,553000,553000,553000,1
|
|
20240625,143300,4974667000,552000,552000,552000,552000,0
|
|
20240625,143200,4974667000,552000,552000,552000,552000,3
|
|
20240625,143100,4973011000,552000,552000,552000,552000,2
|
|
20240625,143000,4971907000,552000,552000,552000,552000,2
|
|
20240625,142900,4970803000,552000,552000,552000,552000,0
|
|
20240625,142800,4970803000,552000,552000,552000,552000,0
|
|
20240625,142700,4970803000,552000,552000,552000,552000,1
|
|
20240625,142600,4970251000,553000,552000,553000,552000,2
|
|
20240625,142500,4969146000,553000,553000,553000,553000,2
|
|
20240625,142400,4968040000,553000,553000,553000,553000,1
|
|
20240625,142300,4967487000,552000,552000,552000,552000,0
|
|
20240625,142200,4967487000,552000,553000,553000,552000,4
|
|
20240625,142100,4965276000,553000,553000,553000,553000,1
|
|
20240625,142000,4964723000,552000,552000,552000,552000,0
|
|
20240625,141900,4964723000,552000,552000,552000,552000,2
|
|
20240625,141800,4963619000,552000,552000,552000,552000,0
|
|
20240625,141700,4963619000,552000,552000,552000,552000,2
|
|
20240625,141600,4962515000,552000,552000,552000,552000,0
|
|
20240625,141500,4962515000,552000,552000,552000,552000,4
|
|
20240625,141400,4960307000,553000,553000,553000,553000,1
|
|
20240625,141300,4959754000,552000,553000,553000,552000,3
|
|
20240625,141200,4958096000,552000,552000,552000,552000,0
|
|
20240625,141100,4958096000,552000,552000,553000,552000,20
|
|
20240625,141000,4947055000,552000,551000,552000,551000,33
|
|
20240625,140900,4928843000,552000,552000,552000,552000,0
|
|
20240625,140800,4928843000,552000,552000,552000,551000,4
|
|
20240625,140700,4926636000,552000,552000,552000,552000,1
|
|
20240625,140600,4926084000,552000,552000,552000,552000,1
|
|
20240625,140500,4925532000,552000,552000,552000,552000,0
|
|
20240625,140400,4925532000,552000,551000,552000,551000,3
|
|
20240625,140300,4923877000,552000,552000,552000,552000,1
|
|
20240625,140200,4923325000,552000,552000,552000,552000,4
|
|
20240625,140100,4921117000,552000,551000,552000,551000,19
|
|
20240625,140000,4910647000,551000,551000,551000,551000,0
|
|
20240625,135900,4910647000,551000,551000,551000,551000,0
|
|
20240625,135800,4910647000,551000,551000,551000,551000,1
|
|
20240625,135700,4910096000,551000,551000,551000,551000,2
|
|
20240625,135600,4908994000,551000,551000,551000,551000,1
|
|
20240625,135500,4908443000,551000,551000,551000,551000,0
|
|
20240625,135400,4908443000,551000,551000,551000,551000,1
|
|
20240625,135300,4907892000,550000,550000,550000,550000,3
|
|
20240625,135200,4906242000,550000,550000,550000,550000,4
|
|
20240625,135100,4904042000,550000,550000,550000,550000,2
|
|
20240625,135000,4902942000,549000,550000,550000,549000,3
|
|
20240625,134900,4901294000,549000,549000,549000,549000,30
|
|
20240625,134800,4884824000,550000,550000,550000,550000,1
|
|
20240625,134700,4884274000,550000,550000,550000,550000,2
|
|
20240625,134600,4883174000,549000,550000,550000,549000,15
|
|
20240625,134500,4874928000,549000,550000,550000,549000,7
|
|
20240625,134400,4871084000,550000,550000,550000,550000,5
|
|
20240625,134300,4868334000,549000,550000,550000,549000,100
|
|
20240625,134200,4813337000,552000,551000,552000,550000,30
|
|
20240625,134100,4796831000,551000,552000,552000,551000,4
|
|
20240625,134000,4794624000,552000,552000,552000,552000,0
|
|
20240625,133900,4794624000,552000,552000,552000,552000,2
|
|
20240625,133800,4793520000,553000,553000,553000,553000,3
|
|
20240625,133700,4791861000,554000,554000,554000,554000,0
|
|
20240625,133600,4791861000,554000,554000,554000,553000,23
|
|
20240625,133500,4779120000,553000,553000,553000,553000,0
|
|
20240625,133400,4779120000,553000,553000,553000,553000,2
|
|
20240625,133300,4778014000,553000,552000,553000,552000,27
|
|
20240625,133200,4763085000,552000,552000,552000,552000,3
|
|
20240625,133100,4761429000,552000,553000,553000,552000,3
|
|
20240625,133000,4759771000,552000,552000,552000,552000,47
|
|
20240625,132900,4733827000,553000,553000,553000,553000,1
|
|
20240625,132800,4733274000,553000,553000,553000,553000,0
|
|
20240625,132700,4733274000,553000,553000,553000,552000,6
|
|
20240625,132600,4729960000,553000,553000,553000,553000,1
|
|
20240625,132500,4729407000,553000,553000,553000,553000,0
|
|
20240625,132400,4729407000,553000,553000,553000,553000,7
|
|
20240625,132300,4725536000,553000,553000,553000,553000,0
|
|
20240625,132200,4725536000,553000,553000,553000,553000,2
|
|
20240625,132100,4724430000,553000,553000,553000,553000,3
|
|
20240625,132000,4722771000,553000,553000,553000,553000,3
|
|
20240625,131900,4721112000,553000,553000,553000,553000,1
|
|
20240625,131800,4720559000,553000,553000,553000,553000,20
|
|
20240625,131700,4709499000,552000,552000,552000,552000,3
|
|
20240625,131600,4707843000,550000,552000,552000,550000,51
|
|
20240625,131500,4679734000,553000,553000,553000,553000,8
|
|
20240625,131400,4675310000,553000,553000,553000,553000,2
|
|
20240625,131300,4674204000,552000,552000,552000,552000,31
|
|
20240625,131200,4657092000,553000,553000,553000,553000,4
|
|
20240625,131100,4654880000,553000,552000,553000,552000,4
|
|
20240625,131000,4652670000,551000,551000,551000,551000,0
|
|
20240625,130900,4652670000,551000,551000,551000,551000,1
|
|
20240625,130800,4652119000,552000,552000,552000,552000,0
|
|
20240625,130700,4652119000,552000,551000,552000,551000,16
|
|
20240625,130600,4643302000,552000,551000,552000,551000,7
|
|
20240625,130500,4639444000,551000,552000,552000,551000,41
|
|
20240625,130400,4616852000,553000,553000,553000,553000,2
|
|
20240625,130300,4615746000,553000,552000,553000,552000,4
|
|
20240625,130200,4613536000,552000,552000,552000,552000,4
|
|
20240625,130100,4611328000,552000,552000,552000,552000,2
|
|
20240625,130000,4610224000,551000,551000,551000,551000,1
|
|
20240625,125900,4609673000,552000,552000,552000,552000,1
|
|
20240625,125800,4609121000,551000,551000,551000,551000,0
|
|
20240625,125700,4609121000,551000,551000,551000,550000,14
|
|
20240625,125600,4601408000,550000,550000,550000,550000,1
|
|
20240625,125500,4600858000,551000,551000,551000,551000,1
|
|
20240625,125400,4600307000,551000,551000,551000,551000,1
|
|
20240625,125300,4599756000,550000,550000,550000,550000,0
|
|
20240625,125200,4599756000,550000,550000,550000,550000,1
|
|
20240625,125100,4599206000,550000,550000,550000,550000,1
|
|
20240625,125000,4598656000,550000,550000,550000,550000,0
|
|
20240625,124900,4598656000,550000,550000,550000,550000,5
|
|
20240625,124800,4595906000,550000,550000,550000,550000,18
|
|
20240625,124700,4586006000,550000,550000,550000,550000,4
|
|
20240625,124600,4583806000,548000,549000,549000,548000,19
|
|
20240625,124500,4573392000,550000,550000,550000,550000,0
|
|
20240625,124400,4573392000,550000,550000,550000,550000,2
|
|
20240625,124300,4572292000,549000,550000,550000,549000,31
|
|
20240625,124200,4555262000,551000,551000,551000,551000,5
|
|
20240625,124100,4552507000,551000,551000,551000,551000,0
|
|
20240625,124000,4552507000,551000,551000,551000,551000,1
|
|
20240625,123900,4551956000,551000,551000,551000,551000,0
|
|
20240625,123800,4551956000,551000,551000,551000,551000,0
|
|
20240625,123700,4551956000,551000,552000,552000,551000,7
|
|
20240625,123600,4548097000,552000,552000,552000,552000,0
|
|
20240625,123500,4548097000,552000,552000,552000,552000,20
|
|
20240625,123400,4537057000,552000,552000,552000,552000,1
|
|
20240625,123300,4536505000,551000,551000,551000,551000,0
|
|
20240625,123200,4536505000,551000,551000,551000,551000,5
|
|
20240625,123100,4533750000,551000,551000,551000,551000,2
|
|
20240625,123000,4532648000,550000,550000,550000,550000,0
|
|
20240625,122900,4532648000,550000,550000,550000,550000,1
|
|
20240625,122800,4532098000,550000,550000,550000,550000,0
|
|
20240625,122700,4532098000,550000,551000,551000,550000,7
|
|
20240625,122600,4528247000,551000,551000,551000,551000,0
|
|
20240625,122500,4528247000,551000,551000,551000,551000,1
|
|
20240625,122400,4527696000,551000,551000,551000,551000,1
|
|
20240625,122300,4527145000,551000,551000,551000,551000,0
|
|
20240625,122200,4527145000,551000,551000,551000,551000,6
|
|
20240625,122100,4523839000,551000,551000,551000,551000,2
|
|
20240625,122000,4522737000,551000,551000,551000,551000,1
|
|
20240625,121900,4522186000,551000,551000,551000,551000,1
|
|
20240625,121800,4521635000,550000,550000,550000,550000,0
|
|
20240625,121700,4521635000,550000,550000,550000,550000,1
|
|
20240625,121600,4521085000,550000,550000,550000,550000,4
|
|
20240625,121500,4518885000,551000,551000,551000,551000,11
|
|
20240625,121400,4512824000,551000,551000,551000,551000,1
|
|
20240625,121300,4512273000,550000,550000,550000,550000,0
|
|
20240625,121200,4512273000,550000,550000,550000,550000,0
|
|
20240625,121100,4512273000,550000,551000,551000,550000,2
|
|
20240625,121000,4511172000,550000,550000,550000,550000,2
|
|
20240625,120900,4510072000,551000,551000,551000,551000,1
|
|
20240625,120800,4509521000,551000,551000,551000,551000,0
|
|
20240625,120700,4509521000,551000,551000,551000,551000,2
|
|
20240625,120600,4508419000,551000,551000,551000,551000,0
|
|
20240625,120500,4508419000,551000,551000,551000,551000,1
|
|
20240625,120400,4507868000,551000,551000,551000,551000,1
|
|
20240625,120300,4507317000,551000,551000,551000,551000,0
|
|
20240625,120200,4507317000,551000,550000,551000,550000,4
|
|
20240625,120100,4505114000,550000,550000,550000,550000,0
|
|
20240625,120000,4505114000,550000,550000,550000,550000,1
|
|
20240625,115900,4504564000,550000,550000,550000,550000,13
|
|
20240625,115800,4497414000,550000,550000,550000,550000,0
|
|
20240625,115700,4497414000,550000,550000,550000,550000,1
|
|
20240625,115600,4496864000,550000,550000,550000,550000,2
|
|
20240625,115500,4495764000,549000,549000,549000,549000,0
|
|
20240625,115400,4495764000,549000,550000,550000,549000,112
|
|
20240625,115300,4434254000,550000,550000,550000,550000,0
|
|
20240625,115200,4434254000,550000,550000,550000,550000,4
|
|
20240625,115100,4432054000,550000,550000,550000,550000,1
|
|
20240625,115000,4431504000,550000,550000,550000,550000,1
|
|
20240625,114900,4430954000,551000,550000,551000,550000,4
|
|
20240625,114800,4428753000,550000,550000,550000,550000,0
|
|
20240625,114700,4428753000,550000,551000,551000,550000,5
|
|
20240625,114600,4426000000,550000,550000,550000,550000,0
|
|
20240625,114500,4426000000,550000,551000,551000,550000,13
|
|
20240625,114400,4418848000,551000,551000,551000,551000,1
|
|
20240625,114300,4418297000,551000,550000,551000,550000,12
|
|
20240625,114200,4411696000,549000,549000,549000,549000,0
|
|
20240625,114100,4411696000,549000,549000,549000,549000,10
|
|
20240625,114000,4406206000,548000,549000,549000,548000,2
|
|
20240625,113900,4405109000,546000,546000,546000,546000,0
|
|
20240625,113800,4405109000,546000,546000,546000,546000,0
|
|
20240625,113700,4405109000,546000,546000,546000,546000,0
|
|
20240625,113600,4405109000,546000,546000,546000,546000,0
|
|
20240625,113500,4405109000,546000,545000,546000,544000,42
|
|
20240625,113400,4382219000,546000,546000,546000,546000,1
|
|
20240625,113300,4381673000,545000,546000,546000,545000,2
|
|
20240625,113200,4380582000,545000,549000,549000,545000,463
|
|
20240625,113100,4126681000,550000,550000,550000,550000,2
|
|
20240625,113000,4125581000,550000,550000,550000,550000,1
|
|
20240625,112900,4125031000,552000,552000,552000,552000,0
|
|
20240625,112800,4125031000,552000,550000,552000,550000,4
|
|
20240625,112700,4122828000,550000,550000,550000,550000,9
|
|
20240625,112600,4117878000,550000,550000,550000,550000,0
|
|
20240625,112500,4117878000,550000,550000,550000,550000,7
|
|
20240625,112400,4114028000,549000,552000,552000,549000,123
|
|
20240625,112300,4046289000,552000,552000,552000,552000,1
|
|
20240625,112200,4045737000,553000,552000,553000,552000,4
|
|
20240625,112100,4043528000,552000,552000,552000,552000,1
|
|
20240625,112000,4042976000,552000,552000,552000,552000,4
|
|
20240625,111900,4040768000,552000,552000,552000,552000,0
|
|
20240625,111800,4040768000,552000,552000,553000,552000,8
|
|
20240625,111700,4036351000,552000,552000,552000,552000,2
|
|
20240625,111600,4035247000,552000,552000,552000,552000,0
|
|
20240625,111500,4035247000,552000,552000,552000,552000,1
|
|
20240625,111400,4034695000,552000,552000,552000,552000,1
|
|
20240625,111300,4034143000,552000,552000,552000,552000,2
|
|
20240625,111200,4033039000,551000,551000,551000,551000,1
|
|
20240625,111100,4032488000,552000,552000,552000,552000,2
|
|
20240625,111000,4031384000,552000,552000,552000,552000,0
|
|
20240625,110900,4031384000,552000,552000,552000,552000,0
|
|
20240625,110800,4031384000,552000,552000,552000,552000,1
|
|
20240625,110700,4030832000,552000,552000,552000,552000,1
|
|
20240625,110600,4030280000,552000,553000,553000,552000,2
|
|
20240625,110500,4029175000,553000,553000,553000,553000,0
|
|
20240625,110400,4029175000,553000,553000,553000,553000,1
|
|
20240625,110300,4028622000,553000,553000,553000,553000,1
|
|
20240625,110200,4028069000,551000,551000,551000,551000,0
|
|
20240625,110100,4028069000,551000,554000,554000,551000,104
|
|
20240625,110000,3970658000,553000,553000,553000,553000,0
|
|
20240625,105900,3970658000,553000,553000,553000,553000,1
|
|
20240625,105800,3970105000,553000,553000,553000,553000,0
|
|
20240625,105700,3970105000,553000,554000,554000,553000,7
|
|
20240625,105600,3966231000,555000,555000,555000,552000,95
|
|
20240625,105500,3913669000,554000,554000,554000,554000,0
|
|
20240625,105400,3913669000,554000,554000,554000,554000,0
|
|
20240625,105300,3913669000,554000,554000,555000,554000,8
|
|
20240625,105200,3909235000,554000,554000,554000,554000,12
|
|
20240625,105100,3902587000,554000,554000,554000,554000,4
|
|
20240625,105000,3900371000,554000,554000,554000,554000,0
|
|
20240625,104900,3900371000,554000,554000,554000,554000,1
|
|
20240625,104800,3899817000,552000,552000,552000,552000,0
|
|
20240625,104700,3899817000,552000,553000,556000,552000,17
|
|
20240625,104600,3890417000,555000,555000,555000,555000,1
|
|
20240625,104500,3889862000,552000,555000,556000,552000,10
|
|
20240625,104400,3884307000,552000,553000,556000,552000,31
|
|
20240625,104300,3867120000,553000,553000,553000,553000,1
|
|
20240625,104200,3866567000,553000,553000,553000,553000,14
|
|
20240625,104100,3858825000,554000,554000,554000,554000,1
|
|
20240625,104000,3858271000,554000,554000,554000,554000,0
|
|
20240625,103900,3858271000,554000,554000,554000,554000,2
|
|
20240625,103800,3857163000,554000,554000,554000,554000,2
|
|
20240625,103700,3856055000,554000,554000,554000,554000,1
|
|
20240625,103600,3855501000,554000,554000,554000,554000,1
|
|
20240625,103500,3854947000,554000,554000,554000,554000,0
|
|
20240625,103400,3854947000,554000,555000,555000,554000,2
|
|
20240625,103300,3853838000,555000,555000,555000,555000,0
|
|
20240625,103200,3853838000,555000,555000,555000,555000,7
|
|
20240625,103100,3849953000,555000,553000,555000,553000,320
|
|
20240625,103000,3672425000,553000,553000,553000,553000,0
|
|
20240625,102900,3672425000,553000,553000,553000,553000,1
|
|
20240625,102800,3671872000,553000,553000,553000,553000,0
|
|
20240625,102700,3671872000,553000,553000,553000,553000,1
|
|
20240625,102600,3671319000,553000,553000,553000,553000,2
|
|
20240625,102500,3670213000,554000,554000,554000,554000,0
|
|
20240625,102400,3670213000,554000,552000,554000,552000,5
|
|
20240625,102300,3667448000,551000,551000,551000,551000,10
|
|
20240625,102200,3661938000,551000,553000,553000,551000,63
|
|
20240625,102100,3627222000,554000,554000,554000,554000,1
|
|
20240625,102000,3626668000,552000,552000,552000,552000,8
|
|
20240625,101900,3622252000,553000,553000,553000,553000,1
|
|
20240625,101800,3621699000,554000,554000,554000,554000,0
|
|
20240625,101700,3621699000,554000,552000,554000,552000,3
|
|
20240625,101600,3620039000,551000,552000,552000,551000,12
|
|
20240625,101500,3613424000,553000,553000,553000,553000,0
|
|
20240625,101400,3613424000,553000,554000,554000,553000,5
|
|
20240625,101300,3610658000,553000,553000,553000,553000,18
|
|
20240625,101200,3600704000,553000,553000,553000,553000,6
|
|
20240625,101100,3597386000,553000,553000,553000,553000,6
|
|
20240625,101000,3594068000,551000,551000,551000,551000,8
|
|
20240625,100900,3589660000,552000,553000,553000,552000,3
|
|
20240625,100800,3588002000,553000,553000,553000,553000,26
|
|
20240625,100700,3573624000,553000,552000,553000,552000,2
|
|
20240625,100600,3572519000,552000,552000,552000,552000,1
|
|
20240625,100500,3571967000,553000,553000,553000,553000,0
|
|
20240625,100400,3571967000,553000,553000,553000,553000,1
|
|
20240625,100300,3571414000,551000,552000,552000,551000,106
|
|
20240625,100200,3513007000,553000,553000,553000,553000,4
|
|
20240625,100100,3510795000,553000,552000,553000,552000,3
|
|
20240625,100000,3509138000,551000,551000,552000,551000,13
|
|
20240625,095900,3501966000,552000,551000,552000,551000,5
|
|
20240625,095800,3499207000,552000,552000,552000,552000,15
|
|
20240625,095700,3490927000,552000,552000,552000,551000,12
|
|
20240625,095600,3484313000,552000,552000,552000,552000,0
|
|
20240625,095500,3484313000,552000,552000,552000,552000,8
|
|
20240625,095400,3479897000,552000,552000,552000,552000,3
|
|
20240625,095300,3478241000,551000,551000,551000,551000,3
|
|
20240625,095200,3476588000,552000,551000,552000,551000,9
|
|
20240625,095100,3471624000,551000,553000,553000,551000,123
|
|
20240625,095000,3403747000,553000,553000,553000,553000,0
|
|
20240625,094900,3403747000,553000,553000,553000,553000,2
|
|
20240625,094800,3402641000,554000,554000,554000,554000,0
|
|
20240625,094700,3402641000,554000,554000,554000,554000,2
|
|
20240625,094600,3401533000,553000,553000,553000,553000,1
|
|
20240625,094500,3400980000,553000,553000,553000,553000,0
|
|
20240625,094400,3400980000,553000,553000,553000,553000,25
|
|
20240625,094300,3387155000,553000,553000,553000,553000,2
|
|
20240625,094200,3386049000,553000,553000,553000,553000,8
|
|
20240625,094100,3381625000,552000,552000,552000,552000,0
|
|
20240625,094000,3381625000,552000,552000,552000,552000,2
|
|
20240625,093900,3380521000,553000,553000,553000,552000,10
|
|
20240625,093800,3374992000,552000,551000,552000,551000,30
|
|
20240625,093700,3358436000,551000,551000,551000,550000,6
|
|
20240625,093600,3355131000,550000,550000,550000,550000,0
|
|
20240625,093500,3355131000,550000,550000,550000,550000,9
|
|
20240625,093400,3350181000,550000,551000,551000,550000,29
|
|
20240625,093300,3334205000,548000,549000,552000,548000,307
|
|
20240625,093200,3165631000,549000,550000,550000,549000,14
|
|
20240625,093100,3157943000,549000,549000,549000,548000,7
|
|
20240625,093000,3154101000,550000,550000,550000,548000,134
|
|
20240625,092900,3080512000,551000,551000,551000,549000,359
|
|
20240625,092800,2882966000,552000,552000,552000,552000,153
|
|
20240625,092700,2798510000,552000,553000,554000,552000,118
|
|
20240625,092600,2733312000,554000,553000,554000,553000,4
|
|
20240625,092500,2731099000,552000,553000,553000,552000,9
|
|
20240625,092400,2726130000,553000,555000,555000,552000,3
|
|
20240625,092300,2724470000,555000,556000,556000,555000,208
|
|
20240625,092200,2609004000,557000,560000,560000,556000,64
|
|
20240625,092100,2573395000,560000,560000,561000,556000,213
|
|
20240625,092000,2454301000,560000,559000,560000,558000,350
|
|
20240625,091900,2258483000,559000,558000,559000,556000,146
|
|
20240625,091800,2176935000,558000,558000,558000,556000,25
|
|
20240625,091700,2163015000,558000,557000,559000,557000,66
|
|
20240625,091600,2126230000,559000,558000,560000,558000,330
|
|
20240625,091500,1941536000,559000,557000,559000,557000,396
|
|
20240625,091400,1720534000,556000,552000,556000,550000,317
|
|
20240625,091300,1544691000,552000,552000,552000,552000,1
|
|
20240625,091200,1544139000,550000,553000,554000,550000,41
|
|
20240625,091100,1521579000,553000,551000,553000,550000,24
|
|
20240625,091000,1508375000,553000,554000,554000,553000,46
|
|
20240625,090900,1482926000,555000,554000,555000,553000,73
|
|
20240625,090800,1442510000,554000,554000,555000,554000,33
|
|
20240625,090700,1424219000,554000,553000,557000,553000,282
|
|
20240625,090600,1267565000,553000,556000,556000,553000,130
|
|
20240625,090500,1195433000,555000,555000,557000,555000,208
|
|
20240625,090400,1079944000,555000,556000,558000,555000,128
|
|
20240625,090300,1008685000,556000,550000,556000,550000,524
|
|
20240625,090200,717943000,550000,547000,550000,545000,191
|
|
20240625,090100,613341000,548000,553000,555000,547000,314
|
|
20240625,090000,440924000,554000,555000,555000,548000,797
|