585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,184200,1659491000,576000,576000,576000,576000,19
|
|
20240701,184100,1659491000,576000,576000,576000,576000,0
|
|
20240701,184000,1659491000,576000,576000,576000,576000,0
|
|
20240701,183900,1659491000,576000,576000,576000,576000,0
|
|
20240701,183800,1659491000,576000,576000,576000,576000,0
|
|
20240701,183700,1659491000,576000,576000,576000,576000,0
|
|
20240701,183600,1659491000,576000,576000,576000,576000,0
|
|
20240701,183500,1659491000,576000,576000,576000,576000,0
|
|
20240701,183400,1659491000,576000,576000,576000,576000,0
|
|
20240701,183300,1659491000,576000,576000,576000,576000,0
|
|
20240701,183200,1659491000,576000,576000,576000,576000,0
|
|
20240701,183100,1659491000,576000,576000,576000,576000,0
|
|
20240701,183000,1659491000,576000,576000,576000,576000,0
|
|
20240701,182900,1659491000,576000,576000,576000,576000,0
|
|
20240701,182800,1659491000,576000,576000,576000,576000,0
|
|
20240701,182700,1659491000,576000,576000,576000,576000,0
|
|
20240701,182600,1659491000,576000,576000,576000,576000,0
|
|
20240701,182500,1659491000,576000,576000,576000,576000,0
|
|
20240701,182400,1659491000,576000,576000,576000,576000,0
|
|
20240701,182300,1659491000,576000,576000,576000,576000,0
|
|
20240701,182200,1659491000,576000,576000,576000,576000,0
|
|
20240701,182100,1659491000,576000,576000,576000,576000,0
|
|
20240701,182000,1659491000,576000,576000,576000,576000,0
|
|
20240701,181900,1659491000,576000,576000,576000,576000,0
|
|
20240701,181800,1659491000,576000,576000,576000,576000,0
|
|
20240701,181700,1659491000,576000,576000,576000,576000,0
|
|
20240701,181600,1659491000,576000,576000,576000,576000,0
|
|
20240701,181500,1659491000,576000,576000,576000,576000,0
|
|
20240701,181400,1659491000,576000,576000,576000,576000,0
|
|
20240701,181300,1659491000,576000,576000,576000,576000,0
|
|
20240701,181200,1659491000,576000,576000,576000,576000,19
|
|
20240701,181100,1659491000,576000,576000,576000,576000,0
|
|
20240701,181000,1659491000,576000,576000,576000,576000,0
|
|
20240701,180900,1659491000,576000,576000,576000,576000,0
|
|
20240701,180800,1659491000,576000,576000,576000,576000,0
|
|
20240701,180700,1659491000,576000,576000,576000,576000,0
|
|
20240701,180600,1659491000,576000,576000,576000,576000,0
|
|
20240701,180500,1659491000,576000,576000,576000,576000,0
|
|
20240701,180400,1659491000,576000,576000,576000,576000,0
|
|
20240701,180300,1659491000,576000,576000,576000,576000,0
|
|
20240701,180200,1659491000,576000,576000,576000,576000,0
|
|
20240701,180100,1659491000,576000,576000,576000,576000,0
|
|
20240701,180000,1659491000,576000,576000,576000,576000,0
|
|
20240701,175900,1659491000,576000,576000,576000,576000,0
|
|
20240701,175800,1659491000,576000,576000,576000,576000,0
|
|
20240701,175700,1659491000,576000,576000,576000,576000,0
|
|
20240701,175600,1659491000,576000,576000,576000,576000,0
|
|
20240701,175500,1659491000,576000,576000,576000,576000,0
|
|
20240701,175400,1659491000,576000,576000,576000,576000,0
|
|
20240701,175300,1659491000,576000,576000,576000,576000,0
|
|
20240701,175200,1659491000,576000,576000,576000,576000,0
|
|
20240701,175100,1659491000,576000,576000,576000,576000,0
|
|
20240701,175000,1659491000,576000,576000,576000,576000,0
|
|
20240701,174900,1659491000,576000,576000,576000,576000,0
|
|
20240701,174800,1659491000,576000,576000,576000,576000,0
|
|
20240701,174700,1659491000,576000,576000,576000,576000,0
|
|
20240701,174600,1659491000,576000,576000,576000,576000,0
|
|
20240701,174500,1659491000,576000,576000,576000,576000,0
|
|
20240701,174400,1659491000,576000,576000,576000,576000,0
|
|
20240701,174300,1659491000,576000,576000,576000,576000,0
|
|
20240701,174200,1659491000,576000,576000,576000,576000,19
|
|
20240701,174100,1659491000,576000,576000,576000,576000,0
|
|
20240701,174000,1659491000,576000,576000,576000,576000,0
|
|
20240701,173900,1659491000,576000,576000,576000,576000,0
|
|
20240701,173800,1659491000,576000,576000,576000,576000,0
|
|
20240701,173700,1659491000,576000,576000,576000,576000,0
|
|
20240701,173600,1659491000,576000,576000,576000,576000,0
|
|
20240701,173500,1659491000,576000,576000,576000,576000,0
|
|
20240701,173400,1659491000,576000,576000,576000,576000,0
|
|
20240701,173300,1659491000,576000,576000,576000,576000,0
|
|
20240701,173200,1659491000,576000,576000,576000,576000,0
|
|
20240701,173100,1659491000,576000,576000,576000,576000,0
|
|
20240701,173000,1659491000,576000,576000,576000,576000,0
|
|
20240701,172900,1659491000,576000,576000,576000,576000,0
|
|
20240701,172800,1659491000,576000,576000,576000,576000,0
|
|
20240701,172700,1659491000,576000,576000,576000,576000,0
|
|
20240701,172600,1659491000,576000,576000,576000,576000,0
|
|
20240701,172500,1659491000,576000,576000,576000,576000,0
|
|
20240701,172400,1659491000,576000,576000,576000,576000,0
|
|
20240701,172300,1659491000,576000,576000,576000,576000,0
|
|
20240701,172200,1659491000,576000,576000,576000,576000,0
|
|
20240701,172100,1659491000,576000,576000,576000,576000,0
|
|
20240701,172000,1659491000,576000,576000,576000,576000,0
|
|
20240701,171900,1659491000,576000,576000,576000,576000,0
|
|
20240701,171800,1659491000,576000,576000,576000,576000,0
|
|
20240701,171700,1659491000,576000,576000,576000,576000,0
|
|
20240701,171600,1659491000,576000,576000,576000,576000,0
|
|
20240701,171500,1659491000,576000,576000,576000,576000,0
|
|
20240701,171400,1659491000,576000,576000,576000,576000,0
|
|
20240701,171300,1659491000,576000,576000,576000,576000,0
|
|
20240701,171200,1659491000,576000,576000,576000,576000,19
|
|
20240701,171100,1659491000,576000,576000,576000,576000,0
|
|
20240701,171000,1659491000,576000,576000,576000,576000,0
|
|
20240701,170900,1659491000,576000,576000,576000,576000,0
|
|
20240701,170800,1659491000,576000,576000,576000,576000,0
|
|
20240701,170700,1659491000,576000,576000,576000,576000,0
|
|
20240701,170600,1659491000,576000,576000,576000,576000,0
|
|
20240701,170500,1659491000,576000,576000,576000,576000,0
|
|
20240701,170400,1659491000,576000,576000,576000,576000,0
|
|
20240701,170300,1659491000,576000,576000,576000,576000,0
|
|
20240701,170200,1659491000,576000,576000,576000,576000,0
|
|
20240701,170100,1659491000,576000,576000,576000,576000,0
|
|
20240701,170000,1659491000,576000,576000,576000,576000,0
|
|
20240701,165900,1659491000,576000,576000,576000,576000,0
|
|
20240701,165800,1659491000,576000,576000,576000,576000,0
|
|
20240701,165700,1659491000,576000,576000,576000,576000,0
|
|
20240701,165600,1659491000,576000,576000,576000,576000,0
|
|
20240701,165500,1659491000,576000,576000,576000,576000,0
|
|
20240701,165400,1659491000,576000,576000,576000,576000,0
|
|
20240701,165300,1659491000,576000,576000,576000,576000,0
|
|
20240701,165200,1659491000,576000,576000,576000,576000,0
|
|
20240701,165100,1659491000,576000,576000,576000,576000,0
|
|
20240701,165000,1659491000,576000,576000,576000,576000,0
|
|
20240701,164900,1659491000,576000,576000,576000,576000,0
|
|
20240701,164800,1659491000,576000,576000,576000,576000,0
|
|
20240701,164700,1659491000,576000,576000,576000,576000,0
|
|
20240701,164600,1659491000,576000,576000,576000,576000,0
|
|
20240701,164500,1659491000,576000,576000,576000,576000,0
|
|
20240701,164400,1659491000,576000,576000,576000,576000,0
|
|
20240701,164300,1659491000,576000,576000,576000,576000,0
|
|
20240701,164200,1659491000,576000,576000,576000,576000,19
|
|
20240701,164100,1659491000,576000,576000,576000,576000,0
|
|
20240701,164000,1659491000,576000,576000,576000,576000,0
|
|
20240701,163900,1659491000,576000,576000,576000,576000,0
|
|
20240701,163800,1659491000,576000,576000,576000,576000,0
|
|
20240701,163700,1659491000,576000,576000,576000,576000,0
|
|
20240701,163600,1659491000,576000,576000,576000,576000,0
|
|
20240701,163500,1659491000,576000,576000,576000,576000,0
|
|
20240701,163400,1659491000,576000,576000,576000,576000,0
|
|
20240701,163300,1659491000,576000,576000,576000,576000,0
|
|
20240701,163200,1659491000,576000,576000,576000,576000,0
|
|
20240701,163100,1659491000,576000,576000,576000,576000,0
|
|
20240701,163000,1659491000,576000,576000,576000,576000,0
|
|
20240701,162900,1659491000,576000,576000,576000,576000,0
|
|
20240701,162800,1659491000,576000,576000,576000,576000,0
|
|
20240701,162700,1659491000,576000,576000,576000,576000,0
|
|
20240701,162600,1659491000,576000,576000,576000,576000,0
|
|
20240701,162500,1659491000,576000,576000,576000,576000,0
|
|
20240701,162400,1659491000,576000,576000,576000,576000,0
|
|
20240701,162300,1659491000,576000,576000,576000,576000,0
|
|
20240701,162200,1659491000,576000,576000,576000,576000,0
|
|
20240701,162100,1659491000,576000,576000,576000,576000,0
|
|
20240701,162000,1659491000,576000,576000,576000,576000,0
|
|
20240701,161900,1659491000,576000,576000,576000,576000,0
|
|
20240701,161800,1659491000,576000,576000,576000,576000,0
|
|
20240701,161700,1659491000,576000,576000,576000,576000,0
|
|
20240701,161600,1659491000,576000,576000,576000,576000,0
|
|
20240701,161500,1659491000,576000,576000,576000,576000,0
|
|
20240701,161400,1659491000,576000,576000,576000,576000,0
|
|
20240701,161300,1659491000,576000,576000,576000,576000,0
|
|
20240701,161200,1659491000,576000,576000,576000,576000,19
|
|
20240701,161100,1659491000,576000,576000,576000,576000,0
|
|
20240701,161000,1659491000,576000,576000,576000,576000,0
|
|
20240701,160900,1659491000,576000,576000,576000,576000,0
|
|
20240701,160800,1659491000,576000,576000,576000,576000,0
|
|
20240701,160700,1659491000,576000,576000,576000,576000,0
|
|
20240701,160600,1659491000,576000,576000,576000,576000,0
|
|
20240701,160500,1659491000,576000,576000,576000,576000,0
|
|
20240701,160400,1659491000,576000,576000,576000,576000,0
|
|
20240701,160300,1659491000,576000,576000,576000,576000,0
|
|
20240701,160200,1659491000,576000,576000,576000,576000,0
|
|
20240701,160100,1659491000,576000,576000,576000,576000,0
|
|
20240701,160000,1659491000,576000,576000,576000,576000,0
|
|
20240701,155900,1659491000,576000,576000,576000,576000,0
|
|
20240701,155800,1659491000,576000,576000,576000,576000,0
|
|
20240701,155700,1659491000,576000,576000,576000,576000,0
|
|
20240701,155600,1659491000,576000,576000,576000,576000,0
|
|
20240701,155500,1659491000,576000,576000,576000,576000,0
|
|
20240701,155400,1659491000,576000,576000,576000,576000,0
|
|
20240701,155300,1659491000,576000,576000,576000,576000,0
|
|
20240701,155200,1659491000,576000,576000,576000,576000,0
|
|
20240701,155100,1659491000,576000,576000,576000,576000,0
|
|
20240701,155000,1659491000,576000,576000,576000,576000,0
|
|
20240701,154900,1659491000,576000,576000,576000,576000,0
|
|
20240701,154800,1659491000,576000,576000,576000,576000,0
|
|
20240701,154700,1659491000,576000,576000,576000,576000,0
|
|
20240701,154600,1659491000,576000,576000,576000,576000,0
|
|
20240701,154500,1659491000,576000,576000,576000,576000,0
|
|
20240701,154400,1659491000,576000,576000,576000,576000,0
|
|
20240701,154300,1659491000,576000,576000,576000,576000,0
|
|
20240701,154200,1659491000,576000,576000,576000,576000,19
|
|
20240701,154100,1659491000,576000,576000,576000,576000,0
|
|
20240701,154000,1659491000,576000,576000,576000,576000,0
|
|
20240701,153900,1659491000,576000,576000,576000,576000,0
|
|
20240701,153800,1659491000,576000,576000,576000,576000,0
|
|
20240701,153700,1659491000,576000,576000,576000,576000,0
|
|
20240701,153600,1659491000,576000,576000,576000,576000,0
|
|
20240701,153500,1659491000,576000,576000,576000,576000,0
|
|
20240701,153400,1659491000,576000,576000,576000,576000,0
|
|
20240701,153300,1659491000,576000,576000,576000,576000,0
|
|
20240701,153200,1659491000,576000,576000,576000,576000,0
|
|
20240701,153100,1659491000,576000,576000,576000,576000,0
|
|
20240701,153000,1659491000,576000,576000,576000,576000,19
|
|
20240701,152900,1648547000,576000,576000,576000,576000,0
|
|
20240701,152800,1648547000,576000,576000,576000,576000,0
|
|
20240701,152700,1648547000,576000,576000,576000,576000,0
|
|
20240701,152600,1648547000,576000,576000,576000,576000,0
|
|
20240701,152500,1648547000,576000,576000,576000,576000,0
|
|
20240701,152400,1648547000,576000,576000,576000,576000,0
|
|
20240701,152300,1648547000,576000,576000,576000,576000,0
|
|
20240701,152200,1648547000,576000,576000,576000,576000,0
|
|
20240701,152100,1648547000,576000,576000,576000,576000,0
|
|
20240701,152000,1648547000,576000,576000,576000,576000,0
|
|
20240701,151900,1648547000,576000,572000,576000,572000,14
|
|
20240701,151800,1640519000,574000,574000,574000,574000,12
|
|
20240701,151700,1633631000,574000,573000,574000,573000,8
|
|
20240701,151600,1629046000,574000,573000,574000,573000,6
|
|
20240701,151500,1625603000,574000,572000,574000,572000,4
|
|
20240701,151400,1623311000,574000,573000,574000,573000,2
|
|
20240701,151300,1622164000,573000,574000,574000,572000,13
|
|
20240701,151200,1614724000,572000,572000,572000,572000,1
|
|
20240701,151100,1614152000,572000,572000,572000,572000,2
|
|
20240701,151000,1613008000,573000,573000,573000,573000,4
|
|
20240701,150900,1610716000,573000,573000,573000,573000,1
|
|
20240701,150800,1610143000,574000,574000,574000,574000,1
|
|
20240701,150700,1609569000,573000,573000,573000,573000,0
|
|
20240701,150600,1609569000,573000,573000,573000,573000,2
|
|
20240701,150500,1608423000,573000,573000,573000,573000,1
|
|
20240701,150400,1607850000,573000,573000,573000,573000,0
|
|
20240701,150300,1607850000,573000,573000,573000,573000,0
|
|
20240701,150200,1607850000,573000,573000,573000,573000,0
|
|
20240701,150100,1607850000,573000,573000,573000,573000,1
|
|
20240701,150000,1607277000,576000,576000,576000,576000,0
|
|
20240701,145900,1607277000,576000,573000,577000,573000,10
|
|
20240701,145800,1601523000,573000,573000,573000,573000,0
|
|
20240701,145700,1601523000,573000,573000,573000,573000,1
|
|
20240701,145600,1600950000,572000,572000,572000,572000,1
|
|
20240701,145500,1600378000,573000,573000,573000,573000,0
|
|
20240701,145400,1600378000,573000,573000,573000,573000,22
|
|
20240701,145300,1587772000,572000,572000,572000,572000,0
|
|
20240701,145200,1587772000,572000,572000,572000,572000,2
|
|
20240701,145100,1586628000,574000,576000,576000,574000,100
|
|
20240701,145000,1529086000,577000,577000,577000,577000,3
|
|
20240701,144900,1527355000,576000,576000,576000,576000,0
|
|
20240701,144800,1527355000,576000,576000,576000,576000,0
|
|
20240701,144700,1527355000,576000,576000,576000,576000,0
|
|
20240701,144600,1527355000,576000,576000,576000,576000,0
|
|
20240701,144500,1527355000,576000,576000,576000,576000,0
|
|
20240701,144400,1527355000,576000,576000,576000,576000,1
|
|
20240701,144300,1526779000,577000,577000,577000,577000,7
|
|
20240701,144200,1522740000,577000,577000,577000,577000,0
|
|
20240701,144100,1522740000,577000,578000,579000,577000,5
|
|
20240701,144000,1519848000,577000,578000,578000,577000,22
|
|
20240701,143900,1507142000,577000,579000,579000,577000,24
|
|
20240701,143800,1493289000,579000,578000,579000,578000,3
|
|
20240701,143700,1491553000,578000,578000,578000,578000,1
|
|
20240701,143600,1490975000,578000,578000,578000,578000,3
|
|
20240701,143500,1489241000,577000,577000,577000,577000,0
|
|
20240701,143400,1489241000,577000,579000,579000,577000,11
|
|
20240701,143300,1482892000,579000,579000,579000,579000,2
|
|
20240701,143200,1481734000,579000,579000,579000,579000,5
|
|
20240701,143100,1478839000,579000,579000,579000,579000,2
|
|
20240701,143000,1477681000,579000,579000,579000,579000,1
|
|
20240701,142900,1477102000,579000,579000,579000,579000,2
|
|
20240701,142800,1475944000,579000,579000,579000,579000,11
|
|
20240701,142700,1469575000,579000,579000,579000,579000,1
|
|
20240701,142600,1468996000,579000,579000,579000,579000,2
|
|
20240701,142500,1467838000,579000,579000,579000,579000,1
|
|
20240701,142400,1467259000,579000,579000,579000,579000,2
|
|
20240701,142300,1466101000,579000,578000,579000,578000,5
|
|
20240701,142200,1463209000,578000,578000,578000,578000,2
|
|
20240701,142100,1462053000,578000,578000,578000,578000,1
|
|
20240701,142000,1461475000,578000,578000,578000,578000,1
|
|
20240701,141900,1460897000,578000,578000,578000,578000,2
|
|
20240701,141800,1459741000,578000,578000,578000,578000,1
|
|
20240701,141700,1459163000,578000,578000,578000,578000,2
|
|
20240701,141600,1458007000,578000,578000,578000,578000,1
|
|
20240701,141500,1457429000,578000,578000,578000,578000,2
|
|
20240701,141400,1456273000,578000,578000,578000,578000,5
|
|
20240701,141300,1453383000,578000,578000,578000,578000,1
|
|
20240701,141200,1452805000,578000,578000,578000,578000,12
|
|
20240701,141100,1445869000,578000,578000,578000,578000,1
|
|
20240701,141000,1445291000,578000,578000,578000,578000,2
|
|
20240701,140900,1444135000,578000,578000,578000,578000,1
|
|
20240701,140800,1443557000,578000,578000,578000,578000,2
|
|
20240701,140700,1442401000,578000,578000,578000,578000,1
|
|
20240701,140600,1441823000,578000,578000,578000,578000,1
|
|
20240701,140500,1441245000,578000,577000,579000,577000,28
|
|
20240701,140400,1425070000,576000,576000,576000,576000,0
|
|
20240701,140300,1425070000,576000,576000,576000,576000,0
|
|
20240701,140200,1425070000,576000,578000,578000,576000,6
|
|
20240701,140100,1421612000,579000,579000,579000,579000,2
|
|
20240701,140000,1420454000,579000,579000,579000,579000,1
|
|
20240701,135900,1419875000,579000,579000,579000,579000,1
|
|
20240701,135800,1419296000,579000,578000,579000,578000,3
|
|
20240701,135700,1417561000,578000,578000,578000,578000,1
|
|
20240701,135600,1416983000,578000,578000,578000,578000,6
|
|
20240701,135500,1413515000,576000,578000,578000,576000,7
|
|
20240701,135400,1409473000,578000,578000,578000,578000,8
|
|
20240701,135300,1404849000,578000,578000,578000,578000,1
|
|
20240701,135200,1404271000,578000,578000,578000,578000,1
|
|
20240701,135100,1403693000,578000,579000,579000,578000,2
|
|
20240701,135000,1402536000,579000,579000,579000,579000,1
|
|
20240701,134900,1401957000,579000,579000,579000,579000,2
|
|
20240701,134800,1400799000,579000,579000,579000,579000,1
|
|
20240701,134700,1400220000,579000,578000,579000,578000,11
|
|
20240701,134600,1393856000,578000,578000,578000,578000,1
|
|
20240701,134500,1393278000,578000,578000,578000,578000,1
|
|
20240701,134400,1392700000,578000,578000,578000,578000,2
|
|
20240701,134300,1391544000,578000,578000,578000,578000,1
|
|
20240701,134200,1390966000,578000,578000,578000,578000,2
|
|
20240701,134100,1389810000,578000,578000,578000,578000,1
|
|
20240701,134000,1389232000,578000,578000,578000,578000,2
|
|
20240701,133900,1388076000,578000,578000,578000,578000,1
|
|
20240701,133800,1387498000,578000,578000,578000,578000,6
|
|
20240701,133700,1384030000,577000,576000,578000,576000,14
|
|
20240701,133600,1375961000,574000,574000,574000,574000,0
|
|
20240701,133500,1375961000,574000,574000,574000,574000,0
|
|
20240701,133400,1375961000,574000,574000,574000,574000,1
|
|
20240701,133300,1375387000,574000,576000,576000,574000,3
|
|
20240701,133200,1373663000,576000,576000,576000,576000,1
|
|
20240701,133100,1373087000,576000,576000,576000,576000,13
|
|
20240701,133000,1365599000,578000,578000,578000,578000,2
|
|
20240701,132900,1364443000,578000,577000,578000,577000,7
|
|
20240701,132800,1360399000,577000,577000,577000,577000,12
|
|
20240701,132700,1353475000,577000,577000,577000,577000,4
|
|
20240701,132600,1351167000,578000,578000,578000,578000,3
|
|
20240701,132500,1349433000,578000,578000,578000,578000,2
|
|
20240701,132400,1348277000,577000,577000,577000,577000,4
|
|
20240701,132300,1345969000,578000,578000,578000,578000,2
|
|
20240701,132200,1344813000,578000,578000,578000,578000,1
|
|
20240701,132100,1344235000,578000,578000,578000,578000,4
|
|
20240701,132000,1341923000,578000,578000,578000,578000,6
|
|
20240701,131900,1338455000,577000,577000,577000,577000,0
|
|
20240701,131800,1338455000,577000,577000,577000,577000,0
|
|
20240701,131700,1338455000,577000,577000,577000,577000,3
|
|
20240701,131600,1336724000,578000,578000,578000,578000,2
|
|
20240701,131500,1335568000,578000,578000,578000,578000,3
|
|
20240701,131400,1333834000,578000,579000,579000,578000,8
|
|
20240701,131300,1329209000,578000,578000,578000,578000,0
|
|
20240701,131200,1329209000,578000,579000,579000,578000,2
|
|
20240701,131100,1328052000,579000,579000,579000,579000,10
|
|
20240701,131000,1322262000,576000,576000,576000,576000,0
|
|
20240701,130900,1322262000,576000,576000,576000,576000,0
|
|
20240701,130800,1322262000,576000,576000,576000,576000,0
|
|
20240701,130700,1322262000,576000,579000,579000,576000,2
|
|
20240701,130600,1321107000,579000,579000,579000,579000,2
|
|
20240701,130500,1319949000,579000,579000,579000,579000,2
|
|
20240701,130400,1318791000,579000,579000,579000,579000,1
|
|
20240701,130300,1318212000,579000,579000,579000,579000,1
|
|
20240701,130200,1317633000,579000,579000,580000,579000,6
|
|
20240701,130100,1314155000,579000,579000,579000,579000,6
|
|
20240701,130000,1310681000,579000,579000,579000,579000,6
|
|
20240701,125900,1307207000,579000,578000,579000,578000,101
|
|
20240701,125800,1248757000,578000,578000,578000,578000,1
|
|
20240701,125700,1248179000,578000,578000,578000,578000,2
|
|
20240701,125600,1247023000,578000,578000,578000,578000,1
|
|
20240701,125500,1246445000,578000,578000,578000,578000,2
|
|
20240701,125400,1245289000,578000,578000,578000,578000,1
|
|
20240701,125300,1244711000,578000,578000,578000,578000,7
|
|
20240701,125200,1240665000,578000,578000,578000,578000,1
|
|
20240701,125100,1240087000,578000,578000,578000,578000,1
|
|
20240701,125000,1239509000,578000,578000,578000,578000,2
|
|
20240701,124900,1238353000,578000,578000,578000,578000,1
|
|
20240701,124800,1237775000,578000,578000,578000,578000,2
|
|
20240701,124700,1236619000,578000,578000,578000,578000,1
|
|
20240701,124600,1236041000,578000,578000,578000,578000,2
|
|
20240701,124500,1234885000,578000,578000,578000,578000,1
|
|
20240701,124400,1234307000,578000,577000,578000,577000,9
|
|
20240701,124300,1229110000,576000,576000,576000,576000,5
|
|
20240701,124200,1226230000,575000,575000,575000,575000,0
|
|
20240701,124100,1226230000,575000,575000,575000,575000,0
|
|
20240701,124000,1226230000,575000,577000,577000,575000,7
|
|
20240701,123900,1222203000,578000,578000,578000,578000,1
|
|
20240701,123800,1221625000,578000,578000,578000,578000,1
|
|
20240701,123700,1221047000,578000,578000,578000,578000,2
|
|
20240701,123600,1219891000,578000,578000,578000,578000,1
|
|
20240701,123500,1219313000,578000,578000,578000,578000,8
|
|
20240701,123400,1214689000,578000,578000,578000,578000,1
|
|
20240701,123300,1214111000,578000,578000,578000,578000,2
|
|
20240701,123200,1212955000,578000,578000,578000,578000,1
|
|
20240701,123100,1212377000,578000,578000,578000,578000,2
|
|
20240701,123000,1211221000,578000,578000,578000,578000,1
|
|
20240701,122900,1210643000,579000,579000,579000,579000,2
|
|
20240701,122800,1209485000,579000,579000,579000,579000,1
|
|
20240701,122700,1208906000,579000,579000,579000,579000,2
|
|
20240701,122600,1207748000,579000,578000,579000,578000,7
|
|
20240701,122500,1203701000,578000,578000,578000,578000,2
|
|
20240701,122400,1202545000,578000,578000,578000,578000,1
|
|
20240701,122300,1201967000,578000,578000,578000,578000,1
|
|
20240701,122200,1201389000,578000,578000,578000,578000,2
|
|
20240701,122100,1200233000,578000,578000,578000,578000,1
|
|
20240701,122000,1199655000,578000,578000,578000,578000,2
|
|
20240701,121900,1198499000,578000,578000,578000,578000,1
|
|
20240701,121800,1197921000,578000,578000,578000,578000,2
|
|
20240701,121700,1196765000,578000,577000,578000,577000,7
|
|
20240701,121600,1192720000,577000,577000,577000,577000,2
|
|
20240701,121500,1191566000,577000,577000,577000,577000,8
|
|
20240701,121400,1186950000,577000,577000,577000,577000,3
|
|
20240701,121300,1185219000,577000,577000,577000,577000,1
|
|
20240701,121200,1184642000,577000,577000,577000,577000,2
|
|
20240701,121100,1183488000,577000,577000,577000,577000,1
|
|
20240701,121000,1182911000,577000,577000,577000,577000,1
|
|
20240701,120900,1182334000,577000,577000,577000,577000,2
|
|
20240701,120800,1181180000,577000,577000,577000,577000,7
|
|
20240701,120700,1177141000,577000,577000,577000,577000,2
|
|
20240701,120600,1175987000,577000,577000,577000,577000,1
|
|
20240701,120500,1175410000,577000,577000,577000,577000,2
|
|
20240701,120400,1174256000,577000,577000,577000,577000,1
|
|
20240701,120300,1173679000,578000,578000,578000,578000,2
|
|
20240701,120200,1172523000,578000,578000,578000,578000,1
|
|
20240701,120100,1171945000,578000,578000,578000,578000,2
|
|
20240701,120000,1170789000,578000,578000,578000,578000,1
|
|
20240701,115900,1170211000,578000,577000,578000,577000,8
|
|
20240701,115800,1165593000,577000,577000,577000,577000,6
|
|
20240701,115700,1162131000,578000,578000,578000,578000,1
|
|
20240701,115600,1161553000,578000,578000,578000,578000,2
|
|
20240701,115500,1160397000,578000,578000,578000,578000,1
|
|
20240701,115400,1159819000,579000,578000,579000,578000,38
|
|
20240701,115300,1137851000,577000,576000,577000,576000,66
|
|
20240701,115200,1099810000,576000,576000,576000,576000,2
|
|
20240701,115100,1098658000,576000,576000,576000,576000,1
|
|
20240701,115000,1098082000,576000,576000,576000,576000,9
|
|
20240701,114900,1092898000,576000,576000,576000,576000,1
|
|
20240701,114800,1092322000,575000,575000,575000,575000,6
|
|
20240701,114700,1088872000,576000,575000,576000,575000,2
|
|
20240701,114600,1087721000,573000,573000,573000,573000,0
|
|
20240701,114500,1087721000,573000,573000,573000,573000,0
|
|
20240701,114400,1087721000,573000,573000,573000,573000,0
|
|
20240701,114300,1087721000,573000,575000,575000,573000,2
|
|
20240701,114200,1086573000,576000,576000,576000,576000,1
|
|
20240701,114100,1085997000,576000,573000,576000,573000,8
|
|
20240701,114000,1081393000,576000,576000,576000,576000,1
|
|
20240701,113900,1080817000,576000,575000,576000,575000,5
|
|
20240701,113800,1077940000,575000,575000,575000,575000,0
|
|
20240701,113700,1077940000,575000,575000,575000,575000,1
|
|
20240701,113600,1077365000,575000,575000,575000,575000,2
|
|
20240701,113500,1076215000,575000,575000,575000,575000,3
|
|
20240701,113400,1074490000,575000,575000,575000,575000,1
|
|
20240701,113300,1073915000,575000,575000,575000,575000,12
|
|
20240701,113200,1067015000,576000,576000,576000,576000,7
|
|
20240701,113100,1062983000,576000,576000,576000,576000,2
|
|
20240701,113000,1061831000,576000,575000,576000,575000,4
|
|
20240701,112900,1059528000,575000,575000,575000,575000,1
|
|
20240701,112800,1058953000,575000,575000,575000,575000,2
|
|
20240701,112700,1057803000,575000,575000,575000,575000,1
|
|
20240701,112600,1057228000,575000,575000,575000,575000,2
|
|
20240701,112500,1056078000,575000,575000,575000,575000,1
|
|
20240701,112400,1055503000,575000,575000,575000,575000,2
|
|
20240701,112300,1054353000,575000,574000,575000,574000,7
|
|
20240701,112200,1050334000,574000,575000,575000,574000,2
|
|
20240701,112100,1049185000,575000,575000,575000,575000,1
|
|
20240701,112000,1048610000,575000,575000,575000,575000,2
|
|
20240701,111900,1047460000,575000,575000,575000,575000,1
|
|
20240701,111800,1046885000,575000,575000,575000,575000,2
|
|
20240701,111700,1045735000,575000,575000,575000,575000,1
|
|
20240701,111600,1045160000,575000,575000,575000,575000,1
|
|
20240701,111500,1044585000,575000,576000,576000,573000,33
|
|
20240701,111400,1025653000,576000,576000,576000,576000,7
|
|
20240701,111300,1021621000,576000,576000,576000,576000,2
|
|
20240701,111200,1020469000,576000,576000,576000,576000,1
|
|
20240701,111100,1019893000,576000,576000,576000,576000,2
|
|
20240701,111000,1018741000,576000,576000,576000,576000,1
|
|
20240701,110900,1018165000,576000,575000,576000,575000,3
|
|
20240701,110800,1016438000,575000,572000,575000,572000,101
|
|
20240701,110700,958512000,572000,572000,572000,572000,2
|
|
20240701,110600,957368000,572000,572000,572000,572000,1
|
|
20240701,110500,956796000,572000,572000,572000,572000,8
|
|
20240701,110400,952220000,571000,571000,571000,571000,30
|
|
20240701,110300,935090000,572000,572000,572000,572000,2
|
|
20240701,110200,933946000,572000,572000,572000,572000,73
|
|
20240701,110100,892190000,572000,572000,572000,572000,0
|
|
20240701,110000,892190000,572000,572000,572000,572000,0
|
|
20240701,105900,892190000,572000,572000,572000,572000,0
|
|
20240701,105800,892190000,572000,572000,572000,572000,0
|
|
20240701,105700,892190000,572000,572000,572000,572000,0
|
|
20240701,105600,892190000,572000,571000,572000,571000,7
|
|
20240701,105500,888192000,571000,571000,571000,571000,0
|
|
20240701,105400,888192000,571000,571000,571000,571000,0
|
|
20240701,105300,888192000,571000,571000,571000,571000,0
|
|
20240701,105200,888192000,571000,571000,571000,571000,1
|
|
20240701,105100,887621000,570000,570000,570000,570000,10
|
|
20240701,105000,881921000,570000,570000,570000,570000,26
|
|
20240701,104900,867101000,572000,572000,572000,572000,0
|
|
20240701,104800,867101000,572000,572000,572000,572000,0
|
|
20240701,104700,867101000,572000,572000,572000,572000,7
|
|
20240701,104600,863097000,572000,572000,572000,572000,0
|
|
20240701,104500,863097000,572000,572000,572000,572000,0
|
|
20240701,104400,863097000,572000,572000,572000,572000,0
|
|
20240701,104300,863097000,572000,572000,572000,572000,0
|
|
20240701,104200,863097000,572000,571000,572000,571000,2
|
|
20240701,104100,861954000,570000,570000,570000,570000,0
|
|
20240701,104000,861954000,570000,570000,570000,570000,0
|
|
20240701,103900,861954000,570000,570000,570000,570000,42
|
|
20240701,103800,838014000,570000,570000,570000,570000,8
|
|
20240701,103700,833454000,570000,570000,570000,570000,0
|
|
20240701,103600,833454000,570000,570000,570000,570000,0
|
|
20240701,103500,833454000,570000,570000,570000,570000,10
|
|
20240701,103400,827754000,570000,570000,570000,570000,3
|
|
20240701,103300,826044000,570000,570000,570000,570000,0
|
|
20240701,103200,826044000,570000,570000,570000,570000,0
|
|
20240701,103100,826044000,570000,570000,570000,570000,0
|
|
20240701,103000,826044000,570000,570000,570000,570000,0
|
|
20240701,102900,826044000,570000,570000,570000,570000,1
|
|
20240701,102800,825474000,569000,569000,569000,569000,0
|
|
20240701,102700,825474000,569000,569000,569000,569000,0
|
|
20240701,102600,825474000,569000,569000,569000,569000,0
|
|
20240701,102500,825474000,569000,569000,569000,569000,0
|
|
20240701,102400,825474000,569000,570000,570000,569000,2
|
|
20240701,102300,824335000,570000,570000,570000,570000,10
|
|
20240701,102200,818635000,570000,570000,570000,570000,0
|
|
20240701,102100,818635000,570000,570000,570000,570000,0
|
|
20240701,102000,818635000,570000,570000,570000,570000,1
|
|
20240701,101900,818065000,569000,570000,570000,569000,9
|
|
20240701,101800,812941000,570000,571000,571000,570000,12
|
|
20240701,101700,806097000,570000,569000,570000,569000,9
|
|
20240701,101600,800971000,568000,567000,568000,567000,9
|
|
20240701,101500,795860000,568000,570000,570000,568000,24
|
|
20240701,101400,782207000,570000,570000,570000,570000,0
|
|
20240701,101300,782207000,570000,570000,570000,570000,0
|
|
20240701,101200,782207000,570000,570000,570000,570000,1
|
|
20240701,101100,781637000,570000,570000,570000,570000,1
|
|
20240701,101000,781067000,568000,566000,568000,566000,88
|
|
20240701,100900,731223000,566000,566000,566000,566000,3
|
|
20240701,100800,729525000,566000,566000,566000,566000,5
|
|
20240701,100700,726695000,566000,566000,566000,566000,23
|
|
20240701,100600,713677000,566000,566000,566000,566000,1
|
|
20240701,100500,713111000,568000,568000,568000,568000,0
|
|
20240701,100400,713111000,568000,567000,568000,567000,16
|
|
20240701,100300,704035000,567000,568000,568000,567000,27
|
|
20240701,100200,688700000,569000,569000,569000,569000,0
|
|
20240701,100100,688700000,569000,569000,569000,569000,0
|
|
20240701,100000,688700000,569000,569000,569000,569000,2
|
|
20240701,095900,687562000,569000,569000,569000,569000,5
|
|
20240701,095800,684717000,569000,569000,569000,569000,1
|
|
20240701,095700,684148000,569000,569000,569000,569000,2
|
|
20240701,095600,683010000,569000,569000,569000,569000,3
|
|
20240701,095500,681303000,569000,569000,569000,569000,10
|
|
20240701,095400,675613000,569000,569000,569000,569000,0
|
|
20240701,095300,675613000,569000,572000,572000,569000,52
|
|
20240701,095200,645940000,572000,572000,572000,572000,1
|
|
20240701,095100,645368000,571000,571000,571000,570000,5
|
|
20240701,095000,642516000,569000,569000,569000,569000,1
|
|
20240701,094900,641947000,569000,568000,569000,568000,92
|
|
20240701,094800,589676000,568000,568000,568000,567000,51
|
|
20240701,094700,560740000,568000,570000,570000,568000,191
|
|
20240701,094600,452016000,571000,571000,571000,571000,25
|
|
20240701,094500,437741000,572000,572000,572000,572000,0
|
|
20240701,094400,437741000,572000,571000,572000,571000,9
|
|
20240701,094300,432601000,571000,572000,572000,570000,96
|
|
20240701,094200,377778000,575000,575000,575000,575000,0
|
|
20240701,094100,377778000,575000,575000,575000,575000,0
|
|
20240701,094000,377778000,575000,575000,575000,575000,0
|
|
20240701,093900,377778000,575000,575000,575000,575000,11
|
|
20240701,093800,371453000,576000,576000,576000,576000,9
|
|
20240701,093700,366269000,577000,577000,577000,577000,13
|
|
20240701,093600,358768000,579000,579000,579000,579000,1
|
|
20240701,093500,358189000,579000,579000,579000,579000,0
|
|
20240701,093400,358189000,579000,579000,579000,579000,0
|
|
20240701,093300,358189000,579000,579000,579000,579000,20
|
|
20240701,093200,346609000,579000,577000,579000,576000,30
|
|
20240701,093100,329264000,576000,576000,576000,576000,1
|
|
20240701,093000,328688000,578000,578000,578000,578000,0
|
|
20240701,092900,328688000,578000,576000,578000,576000,9
|
|
20240701,092800,323498000,576000,576000,576000,576000,1
|
|
20240701,092700,322922000,575000,574000,575000,574000,100
|
|
20240701,092600,265519000,574000,574000,574000,574000,0
|
|
20240701,092500,265519000,574000,574000,574000,574000,0
|
|
20240701,092400,265519000,574000,574000,574000,574000,3
|
|
20240701,092300,263797000,572000,572000,572000,572000,67
|
|
20240701,092200,225473000,571000,571000,571000,571000,2
|
|
20240701,092100,224331000,571000,571000,571000,571000,5
|
|
20240701,092000,221476000,571000,571000,571000,571000,1
|
|
20240701,091900,220905000,571000,571000,571000,571000,8
|
|
20240701,091800,216337000,569000,572000,572000,569000,50
|
|
20240701,091700,187804000,571000,571000,571000,571000,2
|
|
20240701,091600,186662000,571000,571000,571000,571000,0
|
|
20240701,091500,186662000,571000,572000,572000,571000,2
|
|
20240701,091400,185519000,572000,572000,572000,572000,0
|
|
20240701,091300,185519000,572000,573000,573000,571000,82
|
|
20240701,091200,138616000,573000,573000,573000,573000,20
|
|
20240701,091100,127156000,574000,574000,574000,574000,6
|
|
20240701,091000,123712000,574000,574000,575000,574000,12
|
|
20240701,090900,116822000,574000,574000,574000,574000,1
|
|
20240701,090800,116248000,573000,572000,574000,572000,26
|
|
20240701,090700,101352000,573000,574000,574000,573000,3
|
|
20240701,090600,99632000,573000,573000,573000,573000,10
|
|
20240701,090500,93902000,573000,575000,575000,573000,12
|
|
20240701,090400,87010000,573000,579000,579000,573000,69
|
|
20240701,090300,47327000,579000,579000,579000,579000,1
|
|
20240701,090200,46748000,576000,578000,578000,575000,67
|
|
20240701,090100,8120000,580000,580000,580000,580000,0
|
|
20240701,090000,8120000,580000,580000,580000,580000,14
|