585 lines
33 KiB
CSV
585 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184200,2552237000,586000,586000,586000,586000,23
|
|
20240702,184100,2552237000,586000,586000,586000,586000,0
|
|
20240702,184000,2552237000,586000,586000,586000,586000,0
|
|
20240702,183900,2552237000,586000,586000,586000,586000,0
|
|
20240702,183800,2552237000,586000,586000,586000,586000,0
|
|
20240702,183700,2552237000,586000,586000,586000,586000,0
|
|
20240702,183600,2552237000,586000,586000,586000,586000,0
|
|
20240702,183500,2552237000,586000,586000,586000,586000,0
|
|
20240702,183400,2552237000,586000,586000,586000,586000,0
|
|
20240702,183300,2552237000,586000,586000,586000,586000,0
|
|
20240702,183200,2552237000,586000,586000,586000,586000,0
|
|
20240702,183100,2552237000,586000,586000,586000,586000,0
|
|
20240702,183000,2552237000,586000,586000,586000,586000,0
|
|
20240702,182900,2552237000,586000,586000,586000,586000,0
|
|
20240702,182800,2552237000,586000,586000,586000,586000,0
|
|
20240702,182700,2552237000,586000,586000,586000,586000,0
|
|
20240702,182600,2552237000,586000,586000,586000,586000,0
|
|
20240702,182500,2552237000,586000,586000,586000,586000,0
|
|
20240702,182400,2552237000,586000,586000,586000,586000,0
|
|
20240702,182300,2552237000,586000,586000,586000,586000,0
|
|
20240702,182200,2552237000,586000,586000,586000,586000,0
|
|
20240702,182100,2552237000,586000,586000,586000,586000,0
|
|
20240702,182000,2552237000,586000,586000,586000,586000,0
|
|
20240702,181900,2552237000,586000,586000,586000,586000,0
|
|
20240702,181800,2552237000,586000,586000,586000,586000,0
|
|
20240702,181700,2552237000,586000,586000,586000,586000,0
|
|
20240702,181600,2552237000,586000,586000,586000,586000,0
|
|
20240702,181500,2552237000,586000,586000,586000,586000,0
|
|
20240702,181400,2552237000,586000,586000,586000,586000,0
|
|
20240702,181300,2552237000,586000,586000,586000,586000,0
|
|
20240702,181200,2552237000,586000,586000,586000,586000,23
|
|
20240702,181100,2552237000,586000,586000,586000,586000,0
|
|
20240702,181000,2552237000,586000,586000,586000,586000,0
|
|
20240702,180900,2552237000,586000,586000,586000,586000,0
|
|
20240702,180800,2552237000,586000,586000,586000,586000,0
|
|
20240702,180700,2552237000,586000,586000,586000,586000,0
|
|
20240702,180600,2552237000,586000,586000,586000,586000,0
|
|
20240702,180500,2552237000,586000,586000,586000,586000,0
|
|
20240702,180400,2552237000,586000,586000,586000,586000,0
|
|
20240702,180300,2552237000,586000,586000,586000,586000,0
|
|
20240702,180200,2552237000,586000,586000,586000,586000,0
|
|
20240702,180100,2552237000,586000,586000,586000,586000,0
|
|
20240702,180000,2552237000,586000,586000,586000,586000,0
|
|
20240702,175900,2552237000,586000,586000,586000,586000,0
|
|
20240702,175800,2552237000,586000,586000,586000,586000,0
|
|
20240702,175700,2552237000,586000,586000,586000,586000,0
|
|
20240702,175600,2552237000,586000,586000,586000,586000,0
|
|
20240702,175500,2552237000,586000,586000,586000,586000,0
|
|
20240702,175400,2552237000,586000,586000,586000,586000,0
|
|
20240702,175300,2552237000,586000,586000,586000,586000,0
|
|
20240702,175200,2552237000,586000,586000,586000,586000,0
|
|
20240702,175100,2552237000,586000,586000,586000,586000,0
|
|
20240702,175000,2552237000,586000,586000,586000,586000,0
|
|
20240702,174900,2552237000,586000,586000,586000,586000,0
|
|
20240702,174800,2552237000,586000,586000,586000,586000,0
|
|
20240702,174700,2552237000,586000,586000,586000,586000,0
|
|
20240702,174600,2552237000,586000,586000,586000,586000,0
|
|
20240702,174500,2552237000,586000,586000,586000,586000,0
|
|
20240702,174400,2552237000,586000,586000,586000,586000,0
|
|
20240702,174300,2552237000,586000,586000,586000,586000,0
|
|
20240702,174200,2552237000,586000,586000,586000,586000,23
|
|
20240702,174100,2552237000,586000,586000,586000,586000,0
|
|
20240702,174000,2552237000,586000,586000,586000,586000,0
|
|
20240702,173900,2552237000,586000,586000,586000,586000,0
|
|
20240702,173800,2552237000,586000,586000,586000,586000,0
|
|
20240702,173700,2552237000,586000,586000,586000,586000,0
|
|
20240702,173600,2552237000,586000,586000,586000,586000,0
|
|
20240702,173500,2552237000,586000,586000,586000,586000,0
|
|
20240702,173400,2552237000,586000,586000,586000,586000,0
|
|
20240702,173300,2552237000,586000,586000,586000,586000,0
|
|
20240702,173200,2552237000,586000,586000,586000,586000,0
|
|
20240702,173100,2552237000,586000,586000,586000,586000,0
|
|
20240702,173000,2552237000,586000,586000,586000,586000,0
|
|
20240702,172900,2552237000,586000,586000,586000,586000,0
|
|
20240702,172800,2552237000,586000,586000,586000,586000,0
|
|
20240702,172700,2552237000,586000,586000,586000,586000,0
|
|
20240702,172600,2552237000,586000,586000,586000,586000,0
|
|
20240702,172500,2552237000,586000,586000,586000,586000,0
|
|
20240702,172400,2552237000,586000,586000,586000,586000,0
|
|
20240702,172300,2552237000,586000,586000,586000,586000,0
|
|
20240702,172200,2552237000,586000,586000,586000,586000,0
|
|
20240702,172100,2552237000,586000,586000,586000,586000,0
|
|
20240702,172000,2552237000,586000,586000,586000,586000,0
|
|
20240702,171900,2552237000,586000,586000,586000,586000,0
|
|
20240702,171800,2552237000,586000,586000,586000,586000,0
|
|
20240702,171700,2552237000,586000,586000,586000,586000,0
|
|
20240702,171600,2552237000,586000,586000,586000,586000,0
|
|
20240702,171500,2552237000,586000,586000,586000,586000,0
|
|
20240702,171400,2552237000,586000,586000,586000,586000,0
|
|
20240702,171300,2552237000,586000,586000,586000,586000,0
|
|
20240702,171200,2552237000,586000,586000,586000,586000,23
|
|
20240702,171100,2552237000,586000,586000,586000,586000,0
|
|
20240702,171000,2552237000,586000,586000,586000,586000,0
|
|
20240702,170900,2552237000,586000,586000,586000,586000,0
|
|
20240702,170800,2552237000,586000,586000,586000,586000,0
|
|
20240702,170700,2552237000,586000,586000,586000,586000,0
|
|
20240702,170600,2552237000,586000,586000,586000,586000,0
|
|
20240702,170500,2552237000,586000,586000,586000,586000,0
|
|
20240702,170400,2552237000,586000,586000,586000,586000,0
|
|
20240702,170300,2552237000,586000,586000,586000,586000,0
|
|
20240702,170200,2552237000,586000,586000,586000,586000,0
|
|
20240702,170100,2552237000,586000,586000,586000,586000,0
|
|
20240702,170000,2552237000,586000,586000,586000,586000,0
|
|
20240702,165900,2552237000,586000,586000,586000,586000,0
|
|
20240702,165800,2552237000,586000,586000,586000,586000,0
|
|
20240702,165700,2552237000,586000,586000,586000,586000,0
|
|
20240702,165600,2552237000,586000,586000,586000,586000,0
|
|
20240702,165500,2552237000,586000,586000,586000,586000,0
|
|
20240702,165400,2552237000,586000,586000,586000,586000,0
|
|
20240702,165300,2552237000,586000,586000,586000,586000,0
|
|
20240702,165200,2552237000,586000,586000,586000,586000,0
|
|
20240702,165100,2552237000,586000,586000,586000,586000,0
|
|
20240702,165000,2552237000,586000,586000,586000,586000,0
|
|
20240702,164900,2552237000,586000,586000,586000,586000,0
|
|
20240702,164800,2552237000,586000,586000,586000,586000,0
|
|
20240702,164700,2552237000,586000,586000,586000,586000,0
|
|
20240702,164600,2552237000,586000,586000,586000,586000,0
|
|
20240702,164500,2552237000,586000,586000,586000,586000,0
|
|
20240702,164400,2552237000,586000,586000,586000,586000,0
|
|
20240702,164300,2552237000,586000,586000,586000,586000,0
|
|
20240702,164200,2552237000,586000,586000,586000,586000,23
|
|
20240702,164100,2552237000,586000,586000,586000,586000,0
|
|
20240702,164000,2552237000,586000,586000,586000,586000,0
|
|
20240702,163900,2552237000,586000,586000,586000,586000,0
|
|
20240702,163800,2552237000,586000,586000,586000,586000,0
|
|
20240702,163700,2552237000,586000,586000,586000,586000,0
|
|
20240702,163600,2552237000,586000,586000,586000,586000,0
|
|
20240702,163500,2552237000,586000,586000,586000,586000,0
|
|
20240702,163400,2552237000,586000,586000,586000,586000,0
|
|
20240702,163300,2552237000,586000,586000,586000,586000,0
|
|
20240702,163200,2552237000,586000,586000,586000,586000,0
|
|
20240702,163100,2552237000,586000,586000,586000,586000,0
|
|
20240702,163000,2552237000,586000,586000,586000,586000,0
|
|
20240702,162900,2552237000,586000,586000,586000,586000,0
|
|
20240702,162800,2552237000,586000,586000,586000,586000,0
|
|
20240702,162700,2552237000,586000,586000,586000,586000,0
|
|
20240702,162600,2552237000,586000,586000,586000,586000,0
|
|
20240702,162500,2552237000,586000,586000,586000,586000,0
|
|
20240702,162400,2552237000,586000,586000,586000,586000,0
|
|
20240702,162300,2552237000,586000,586000,586000,586000,0
|
|
20240702,162200,2552237000,586000,586000,586000,586000,0
|
|
20240702,162100,2552237000,586000,586000,586000,586000,0
|
|
20240702,162000,2552237000,586000,586000,586000,586000,0
|
|
20240702,161900,2552237000,586000,586000,586000,586000,0
|
|
20240702,161800,2552237000,586000,586000,586000,586000,0
|
|
20240702,161700,2552237000,586000,586000,586000,586000,0
|
|
20240702,161600,2552237000,586000,586000,586000,586000,0
|
|
20240702,161500,2552237000,586000,586000,586000,586000,0
|
|
20240702,161400,2552237000,586000,586000,586000,586000,0
|
|
20240702,161300,2552237000,586000,586000,586000,586000,0
|
|
20240702,161200,2552237000,586000,586000,586000,586000,23
|
|
20240702,161100,2552237000,586000,586000,586000,586000,0
|
|
20240702,161000,2552237000,586000,586000,586000,586000,0
|
|
20240702,160900,2552237000,586000,586000,586000,586000,0
|
|
20240702,160800,2552237000,586000,586000,586000,586000,0
|
|
20240702,160700,2552237000,586000,586000,586000,586000,0
|
|
20240702,160600,2552237000,586000,586000,586000,586000,0
|
|
20240702,160500,2552237000,586000,586000,586000,586000,0
|
|
20240702,160400,2552237000,586000,586000,586000,586000,0
|
|
20240702,160300,2552237000,586000,586000,586000,586000,0
|
|
20240702,160200,2552237000,586000,586000,586000,586000,0
|
|
20240702,160100,2552237000,586000,586000,586000,586000,0
|
|
20240702,160000,2552237000,586000,586000,586000,586000,0
|
|
20240702,155900,2552237000,586000,586000,586000,586000,0
|
|
20240702,155800,2552237000,586000,586000,586000,586000,0
|
|
20240702,155700,2552237000,586000,586000,586000,586000,0
|
|
20240702,155600,2552237000,586000,586000,586000,586000,0
|
|
20240702,155500,2552237000,586000,586000,586000,586000,0
|
|
20240702,155400,2552237000,586000,586000,586000,586000,0
|
|
20240702,155300,2552237000,586000,586000,586000,586000,0
|
|
20240702,155200,2552237000,586000,586000,586000,586000,0
|
|
20240702,155100,2552237000,586000,586000,586000,586000,0
|
|
20240702,155000,2552237000,586000,586000,586000,586000,0
|
|
20240702,154900,2552237000,586000,586000,586000,586000,0
|
|
20240702,154800,2552237000,586000,586000,586000,586000,0
|
|
20240702,154700,2552237000,586000,586000,586000,586000,0
|
|
20240702,154600,2552237000,586000,586000,586000,586000,0
|
|
20240702,154500,2552237000,586000,586000,586000,586000,0
|
|
20240702,154400,2552237000,586000,586000,586000,586000,0
|
|
20240702,154300,2552237000,586000,586000,586000,586000,0
|
|
20240702,154200,2552237000,586000,586000,586000,586000,23
|
|
20240702,154100,2552237000,586000,586000,586000,586000,0
|
|
20240702,154000,2552237000,586000,586000,586000,586000,0
|
|
20240702,153900,2552237000,586000,586000,586000,586000,0
|
|
20240702,153800,2552237000,586000,586000,586000,586000,0
|
|
20240702,153700,2552237000,586000,586000,586000,586000,0
|
|
20240702,153600,2552237000,586000,586000,586000,586000,0
|
|
20240702,153500,2552237000,586000,586000,586000,586000,0
|
|
20240702,153400,2552237000,586000,586000,586000,586000,0
|
|
20240702,153300,2552237000,586000,586000,586000,586000,0
|
|
20240702,153200,2552237000,586000,586000,586000,586000,0
|
|
20240702,153100,2552237000,586000,586000,586000,586000,0
|
|
20240702,153000,2552237000,586000,586000,586000,586000,23
|
|
20240702,152900,2538759000,586000,586000,586000,586000,0
|
|
20240702,152800,2538759000,586000,586000,586000,586000,0
|
|
20240702,152700,2538759000,586000,586000,586000,586000,0
|
|
20240702,152600,2538759000,586000,586000,586000,586000,0
|
|
20240702,152500,2538759000,586000,586000,586000,586000,0
|
|
20240702,152400,2538759000,586000,586000,586000,586000,0
|
|
20240702,152300,2538759000,586000,586000,586000,586000,0
|
|
20240702,152200,2538759000,586000,586000,586000,586000,0
|
|
20240702,152100,2538759000,586000,586000,586000,586000,0
|
|
20240702,152000,2538759000,586000,586000,586000,586000,0
|
|
20240702,151900,2538759000,586000,588000,588000,583000,10
|
|
20240702,151800,2532902000,584000,584000,584000,584000,0
|
|
20240702,151700,2532902000,584000,584000,584000,584000,1
|
|
20240702,151600,2532318000,584000,587000,587000,584000,34
|
|
20240702,151500,2512459000,584000,584000,584000,584000,0
|
|
20240702,151400,2512459000,584000,584000,584000,584000,30
|
|
20240702,151300,2494939000,584000,584000,584000,584000,10
|
|
20240702,151200,2489099000,585000,585000,585000,585000,1
|
|
20240702,151100,2488514000,584000,584000,587000,584000,22
|
|
20240702,151000,2475663000,583000,584000,584000,582000,44
|
|
20240702,150900,2449982000,583000,584000,585000,583000,17
|
|
20240702,150800,2440067000,585000,587000,587000,584000,42
|
|
20240702,150700,2415530000,584000,585000,585000,584000,32
|
|
20240702,150600,2396818000,586000,588000,588000,586000,13
|
|
20240702,150500,2389198000,588000,588000,588000,588000,0
|
|
20240702,150400,2389198000,588000,588000,588000,588000,0
|
|
20240702,150300,2389198000,588000,588000,588000,588000,1
|
|
20240702,150200,2388610000,588000,588000,588000,588000,1
|
|
20240702,150100,2388022000,588000,588000,588000,588000,5
|
|
20240702,150000,2385082000,587000,587000,587000,587000,0
|
|
20240702,145900,2385082000,587000,587000,587000,587000,1
|
|
20240702,145800,2384495000,586000,586000,586000,586000,0
|
|
20240702,145700,2384495000,586000,586000,586000,586000,15
|
|
20240702,145600,2375705000,587000,587000,587000,587000,0
|
|
20240702,145500,2375705000,587000,587000,587000,587000,0
|
|
20240702,145400,2375705000,587000,587000,587000,587000,15
|
|
20240702,145300,2366900000,589000,589000,589000,589000,0
|
|
20240702,145200,2366900000,589000,589000,589000,589000,0
|
|
20240702,145100,2366900000,589000,588000,589000,587000,160
|
|
20240702,145000,2272850000,588000,588000,588000,588000,0
|
|
20240702,144900,2272850000,588000,588000,588000,587000,3
|
|
20240702,144800,2271087000,588000,588000,588000,588000,0
|
|
20240702,144700,2271087000,588000,588000,588000,588000,0
|
|
20240702,144600,2271087000,588000,588000,588000,588000,4
|
|
20240702,144500,2268735000,588000,588000,588000,588000,1
|
|
20240702,144400,2268147000,588000,588000,588000,588000,34
|
|
20240702,144300,2248155000,587000,587000,587000,586000,131
|
|
20240702,144200,2171273000,587000,587000,587000,587000,16
|
|
20240702,144100,2161881000,587000,586000,587000,586000,12
|
|
20240702,144000,2154838000,586000,586000,586000,586000,0
|
|
20240702,143900,2154838000,586000,586000,586000,586000,0
|
|
20240702,143800,2154838000,586000,586000,586000,586000,0
|
|
20240702,143700,2154838000,586000,586000,586000,586000,0
|
|
20240702,143600,2154838000,586000,586000,587000,586000,8
|
|
20240702,143500,2150149000,587000,586000,587000,586000,2
|
|
20240702,143400,2148976000,587000,587000,587000,587000,1
|
|
20240702,143300,2148389000,587000,587000,587000,587000,2
|
|
20240702,143200,2147215000,587000,587000,587000,587000,0
|
|
20240702,143100,2147215000,587000,587000,587000,587000,0
|
|
20240702,143000,2147215000,587000,585000,587000,585000,20
|
|
20240702,142900,2135507000,586000,586000,586000,586000,1
|
|
20240702,142800,2134921000,587000,587000,587000,587000,0
|
|
20240702,142700,2134921000,587000,587000,587000,587000,1
|
|
20240702,142600,2134334000,587000,587000,587000,587000,0
|
|
20240702,142500,2134334000,587000,586000,587000,586000,7
|
|
20240702,142400,2130229000,586000,586000,586000,586000,0
|
|
20240702,142300,2130229000,586000,586000,586000,586000,0
|
|
20240702,142200,2130229000,586000,586000,586000,586000,0
|
|
20240702,142100,2130229000,586000,586000,586000,586000,0
|
|
20240702,142000,2130229000,586000,586000,586000,586000,2
|
|
20240702,141900,2129057000,587000,587000,587000,587000,0
|
|
20240702,141800,2129057000,587000,587000,587000,587000,0
|
|
20240702,141700,2129057000,587000,587000,587000,587000,0
|
|
20240702,141600,2129057000,587000,587000,587000,587000,0
|
|
20240702,141500,2129057000,587000,587000,587000,587000,0
|
|
20240702,141400,2129057000,587000,587000,587000,587000,0
|
|
20240702,141300,2129057000,587000,587000,587000,587000,0
|
|
20240702,141200,2129057000,587000,587000,587000,587000,13
|
|
20240702,141100,2121426000,586000,586000,586000,584000,35
|
|
20240702,141000,2100970000,586000,586000,586000,586000,1
|
|
20240702,140900,2100384000,586000,586000,586000,586000,0
|
|
20240702,140800,2100384000,586000,586000,586000,586000,0
|
|
20240702,140700,2100384000,586000,586000,586000,586000,0
|
|
20240702,140600,2100384000,586000,585000,586000,585000,2
|
|
20240702,140500,2099213000,585000,585000,585000,585000,0
|
|
20240702,140400,2099213000,585000,585000,585000,585000,1
|
|
20240702,140300,2098628000,585000,587000,587000,585000,7
|
|
20240702,140200,2094530000,587000,587000,587000,587000,0
|
|
20240702,140100,2094530000,587000,587000,587000,587000,0
|
|
20240702,140000,2094530000,587000,587000,587000,587000,0
|
|
20240702,135900,2094530000,587000,587000,587000,587000,1
|
|
20240702,135800,2093943000,587000,587000,587000,587000,1
|
|
20240702,135700,2093356000,587000,587000,587000,587000,0
|
|
20240702,135600,2093356000,587000,587000,587000,587000,1
|
|
20240702,135500,2092769000,585000,585000,585000,585000,0
|
|
20240702,135400,2092769000,585000,585000,585000,585000,5
|
|
20240702,135300,2089844000,587000,587000,587000,587000,0
|
|
20240702,135200,2089844000,587000,587000,587000,587000,0
|
|
20240702,135100,2089844000,587000,587000,587000,587000,1
|
|
20240702,135000,2089257000,587000,587000,587000,587000,0
|
|
20240702,134900,2089257000,587000,587000,587000,587000,1
|
|
20240702,134800,2088670000,586000,586000,586000,586000,1
|
|
20240702,134700,2088084000,587000,587000,587000,587000,0
|
|
20240702,134600,2088084000,587000,587000,587000,587000,0
|
|
20240702,134500,2088084000,587000,587000,587000,587000,1
|
|
20240702,134400,2087497000,587000,587000,587000,587000,0
|
|
20240702,134300,2087497000,587000,587000,587000,587000,0
|
|
20240702,134200,2087497000,587000,587000,587000,587000,0
|
|
20240702,134100,2087497000,587000,585000,587000,583000,511
|
|
20240702,134000,1788071000,585000,585000,585000,585000,0
|
|
20240702,133900,1788071000,585000,585000,585000,585000,1
|
|
20240702,133800,1787486000,585000,585000,585000,585000,2
|
|
20240702,133700,1786316000,585000,585000,585000,585000,0
|
|
20240702,133600,1786316000,585000,585000,585000,585000,0
|
|
20240702,133500,1786316000,585000,585000,585000,585000,0
|
|
20240702,133400,1786316000,585000,585000,585000,585000,1
|
|
20240702,133300,1785731000,583000,583000,583000,583000,0
|
|
20240702,133200,1785731000,583000,585000,585000,583000,25
|
|
20240702,133100,1771136000,584000,584000,584000,584000,0
|
|
20240702,133000,1771136000,584000,584000,584000,584000,4
|
|
20240702,132900,1768800000,585000,585000,585000,585000,1
|
|
20240702,132800,1768215000,584000,584000,584000,583000,111
|
|
20240702,132700,1703401000,584000,584000,584000,584000,88
|
|
20240702,132600,1652009000,584000,584000,584000,584000,84
|
|
20240702,132500,1602953000,584000,584000,584000,583000,6
|
|
20240702,132400,1599452000,584000,584000,584000,584000,0
|
|
20240702,132300,1599452000,584000,583000,584000,583000,19
|
|
20240702,132200,1588366000,583000,583000,583000,583000,18
|
|
20240702,132100,1577872000,583000,584000,584000,583000,3
|
|
20240702,132000,1576122000,584000,584000,584000,584000,0
|
|
20240702,131900,1576122000,584000,584000,584000,584000,1
|
|
20240702,131800,1575538000,581000,581000,581000,581000,0
|
|
20240702,131700,1575538000,581000,584000,584000,581000,5
|
|
20240702,131600,1572625000,582000,582000,582000,582000,0
|
|
20240702,131500,1572625000,582000,582000,582000,582000,0
|
|
20240702,131400,1572625000,582000,582000,582000,582000,11
|
|
20240702,131300,1566223000,584000,584000,584000,584000,1
|
|
20240702,131200,1565639000,583000,583000,583000,583000,3
|
|
20240702,131100,1563890000,584000,584000,584000,584000,0
|
|
20240702,131000,1563890000,584000,584000,584000,584000,0
|
|
20240702,130900,1563890000,584000,583000,584000,583000,7
|
|
20240702,130800,1559808000,583000,583000,583000,583000,0
|
|
20240702,130700,1559808000,583000,582000,583000,582000,24
|
|
20240702,130600,1545837000,583000,583000,583000,583000,0
|
|
20240702,130500,1545837000,583000,583000,583000,583000,1
|
|
20240702,130400,1545254000,584000,584000,584000,584000,0
|
|
20240702,130300,1545254000,584000,584000,584000,584000,1
|
|
20240702,130200,1544670000,584000,584000,584000,584000,0
|
|
20240702,130100,1544670000,584000,584000,584000,584000,0
|
|
20240702,130000,1544670000,584000,584000,584000,584000,0
|
|
20240702,125900,1544670000,584000,584000,584000,584000,0
|
|
20240702,125800,1544670000,584000,584000,584000,584000,0
|
|
20240702,125700,1544670000,584000,584000,584000,584000,0
|
|
20240702,125600,1544670000,584000,584000,584000,584000,29
|
|
20240702,125500,1527734000,583000,583000,583000,583000,0
|
|
20240702,125400,1527734000,583000,583000,583000,583000,0
|
|
20240702,125300,1527734000,583000,583000,583000,583000,0
|
|
20240702,125200,1527734000,583000,583000,583000,583000,0
|
|
20240702,125100,1527734000,583000,583000,583000,583000,0
|
|
20240702,125000,1527734000,583000,583000,583000,583000,0
|
|
20240702,124900,1527734000,583000,583000,583000,583000,2
|
|
20240702,124800,1526568000,584000,584000,584000,584000,0
|
|
20240702,124700,1526568000,584000,584000,584000,584000,0
|
|
20240702,124600,1526568000,584000,583000,584000,583000,8
|
|
20240702,124500,1521898000,583000,583000,583000,583000,0
|
|
20240702,124400,1521898000,583000,583000,583000,583000,0
|
|
20240702,124300,1521898000,583000,583000,583000,583000,4
|
|
20240702,124200,1519566000,584000,584000,584000,584000,0
|
|
20240702,124100,1519566000,584000,584000,584000,584000,1
|
|
20240702,124000,1518982000,584000,584000,584000,584000,0
|
|
20240702,123900,1518982000,584000,584000,584000,584000,0
|
|
20240702,123800,1518982000,584000,584000,584000,584000,0
|
|
20240702,123700,1518982000,584000,584000,584000,584000,3
|
|
20240702,123600,1517230000,583000,583000,583000,583000,3
|
|
20240702,123500,1515481000,583000,583000,583000,583000,0
|
|
20240702,123400,1515481000,583000,583000,583000,583000,0
|
|
20240702,123300,1515481000,583000,583000,583000,583000,0
|
|
20240702,123200,1515481000,583000,583000,583000,583000,4
|
|
20240702,123100,1513149000,584000,584000,584000,584000,0
|
|
20240702,123000,1513149000,584000,584000,584000,584000,1
|
|
20240702,122900,1512565000,583000,583000,583000,583000,1
|
|
20240702,122800,1511982000,583000,583000,583000,583000,0
|
|
20240702,122700,1511982000,583000,583000,583000,583000,0
|
|
20240702,122600,1511982000,583000,583000,583000,583000,0
|
|
20240702,122500,1511982000,583000,583000,583000,583000,5
|
|
20240702,122400,1509067000,583000,583000,583000,583000,2
|
|
20240702,122300,1507901000,584000,584000,585000,583000,24
|
|
20240702,122200,1493883000,584000,584000,584000,584000,3
|
|
20240702,122100,1492131000,585000,585000,585000,585000,3
|
|
20240702,122000,1490376000,586000,586000,586000,586000,2
|
|
20240702,121900,1489204000,586000,586000,586000,586000,3
|
|
20240702,121800,1487446000,586000,586000,586000,586000,0
|
|
20240702,121700,1487446000,586000,586000,586000,586000,1
|
|
20240702,121600,1486860000,586000,586000,586000,586000,0
|
|
20240702,121500,1486860000,586000,585000,586000,582000,27
|
|
20240702,121400,1471097000,585000,585000,585000,585000,0
|
|
20240702,121300,1471097000,585000,585000,585000,585000,0
|
|
20240702,121200,1471097000,585000,585000,585000,585000,1
|
|
20240702,121100,1470512000,585000,585000,585000,585000,0
|
|
20240702,121000,1470512000,585000,585000,585000,585000,9
|
|
20240702,120900,1465247000,586000,586000,586000,586000,0
|
|
20240702,120800,1465247000,586000,586000,586000,586000,3
|
|
20240702,120700,1463489000,586000,586000,586000,586000,0
|
|
20240702,120600,1463489000,586000,586000,586000,586000,0
|
|
20240702,120500,1463489000,586000,586000,586000,586000,0
|
|
20240702,120400,1463489000,586000,586000,586000,586000,6
|
|
20240702,120300,1459973000,585000,585000,585000,585000,7
|
|
20240702,120200,1455878000,586000,586000,586000,586000,0
|
|
20240702,120100,1455878000,586000,586000,586000,586000,2
|
|
20240702,120000,1454706000,586000,586000,586000,586000,0
|
|
20240702,115900,1454706000,586000,586000,586000,586000,3
|
|
20240702,115800,1452948000,586000,585000,586000,585000,14
|
|
20240702,115700,1444754000,585000,585000,585000,585000,2
|
|
20240702,115600,1443584000,585000,585000,585000,585000,1
|
|
20240702,115500,1442999000,585000,585000,585000,585000,0
|
|
20240702,115400,1442999000,585000,585000,585000,585000,1
|
|
20240702,115300,1442414000,586000,585000,586000,585000,11
|
|
20240702,115200,1435978000,584000,585000,585000,584000,12
|
|
20240702,115100,1428968000,585000,586000,586000,585000,2
|
|
20240702,115000,1427797000,586000,586000,586000,586000,2
|
|
20240702,114900,1426625000,586000,586000,586000,586000,0
|
|
20240702,114800,1426625000,586000,586000,586000,586000,2
|
|
20240702,114700,1425453000,586000,586000,586000,586000,1
|
|
20240702,114600,1424867000,586000,586000,586000,586000,1
|
|
20240702,114500,1424281000,586000,586000,586000,586000,2
|
|
20240702,114400,1423109000,586000,586000,586000,586000,1
|
|
20240702,114300,1422523000,586000,586000,586000,586000,0
|
|
20240702,114200,1422523000,586000,583000,586000,583000,3
|
|
20240702,114100,1420768000,585000,585000,585000,585000,8
|
|
20240702,114000,1416088000,586000,585000,586000,585000,4
|
|
20240702,113900,1413746000,585000,585000,585000,585000,3
|
|
20240702,113800,1411991000,585000,585000,585000,585000,1
|
|
20240702,113700,1411406000,583000,583000,583000,583000,0
|
|
20240702,113600,1411406000,583000,583000,583000,583000,0
|
|
20240702,113500,1411406000,583000,583000,583000,583000,0
|
|
20240702,113400,1411406000,583000,583000,583000,583000,0
|
|
20240702,113300,1411406000,583000,584000,585000,583000,6
|
|
20240702,113200,1407901000,583000,584000,584000,583000,4
|
|
20240702,113100,1405568000,584000,584000,584000,584000,2
|
|
20240702,113000,1404400000,584000,584000,584000,584000,8
|
|
20240702,112900,1399728000,584000,584000,584000,584000,1
|
|
20240702,112800,1399144000,585000,585000,585000,585000,1
|
|
20240702,112700,1398559000,584000,584000,584000,584000,0
|
|
20240702,112600,1398559000,584000,584000,584000,584000,0
|
|
20240702,112500,1398559000,584000,584000,584000,584000,10
|
|
20240702,112400,1392719000,586000,586000,586000,586000,1
|
|
20240702,112300,1392133000,586000,586000,586000,586000,2
|
|
20240702,112200,1390961000,585000,585000,585000,585000,4
|
|
20240702,112100,1388621000,585000,585000,585000,585000,0
|
|
20240702,112000,1388621000,585000,585000,585000,585000,1
|
|
20240702,111900,1388036000,585000,586000,586000,585000,6
|
|
20240702,111800,1384525000,585000,585000,585000,585000,2
|
|
20240702,111700,1383355000,585000,586000,586000,585000,11
|
|
20240702,111600,1376910000,586000,586000,586000,586000,1
|
|
20240702,111500,1376324000,586000,586000,586000,586000,0
|
|
20240702,111400,1376324000,586000,586000,586000,586000,1
|
|
20240702,111300,1375738000,586000,586000,586000,586000,3
|
|
20240702,111200,1373980000,586000,586000,586000,586000,1
|
|
20240702,111100,1373394000,586000,586000,586000,586000,2
|
|
20240702,111000,1372222000,586000,586000,586000,586000,4
|
|
20240702,110900,1369878000,586000,586000,586000,586000,1
|
|
20240702,110800,1369292000,586000,586000,586000,586000,2
|
|
20240702,110700,1368120000,586000,586000,586000,586000,1
|
|
20240702,110600,1367534000,586000,586000,586000,586000,2
|
|
20240702,110500,1366362000,586000,586000,586000,586000,3
|
|
20240702,110400,1364604000,586000,586000,586000,586000,6
|
|
20240702,110300,1361088000,586000,586000,586000,586000,0
|
|
20240702,110200,1361088000,586000,586000,586000,586000,2
|
|
20240702,110100,1359916000,586000,586000,586000,586000,19
|
|
20240702,110000,1348782000,585000,585000,585000,585000,0
|
|
20240702,105900,1348782000,585000,586000,586000,585000,25
|
|
20240702,105800,1334155000,586000,585000,586000,585000,3
|
|
20240702,105700,1332398000,585000,585000,585000,585000,0
|
|
20240702,105600,1332398000,585000,585000,585000,585000,0
|
|
20240702,105500,1332398000,585000,585000,585000,585000,5
|
|
20240702,105400,1329473000,585000,585000,585000,585000,0
|
|
20240702,105300,1329473000,585000,585000,585000,585000,3
|
|
20240702,105200,1327718000,585000,586000,586000,585000,5
|
|
20240702,105100,1324790000,585000,585000,585000,585000,2
|
|
20240702,105000,1323620000,586000,586000,586000,586000,1
|
|
20240702,104900,1323034000,586000,586000,586000,586000,3
|
|
20240702,104800,1321276000,586000,585000,586000,585000,4
|
|
20240702,104700,1318935000,585000,585000,585000,585000,3
|
|
20240702,104600,1317180000,585000,585000,585000,585000,1
|
|
20240702,104500,1316595000,584000,584000,584000,584000,0
|
|
20240702,104400,1316595000,584000,584000,584000,584000,0
|
|
20240702,104300,1316595000,584000,584000,584000,584000,0
|
|
20240702,104200,1316595000,584000,585000,585000,584000,6
|
|
20240702,104100,1313089000,585000,585000,585000,585000,2
|
|
20240702,104000,1311919000,585000,585000,585000,585000,3
|
|
20240702,103900,1310164000,585000,585000,585000,585000,1
|
|
20240702,103800,1309579000,585000,585000,585000,585000,4
|
|
20240702,103700,1307239000,585000,585000,585000,585000,0
|
|
20240702,103600,1307239000,585000,585000,585000,585000,2
|
|
20240702,103500,1306069000,585000,585000,585000,585000,4
|
|
20240702,103400,1303729000,586000,586000,586000,586000,1
|
|
20240702,103300,1303143000,586000,586000,586000,586000,5
|
|
20240702,103200,1300213000,586000,586000,586000,586000,1
|
|
20240702,103100,1299627000,586000,586000,586000,586000,1
|
|
20240702,103000,1299041000,586000,586000,586000,586000,1
|
|
20240702,102900,1298455000,586000,583000,586000,583000,98
|
|
20240702,102800,1241278000,583000,583000,583000,583000,3
|
|
20240702,102700,1239529000,582000,582000,582000,582000,11
|
|
20240702,102600,1233127000,582000,583000,583000,582000,3
|
|
20240702,102500,1231380000,583000,583000,583000,583000,1
|
|
20240702,102400,1230797000,583000,583000,583000,583000,0
|
|
20240702,102300,1230797000,583000,583000,583000,583000,4
|
|
20240702,102200,1228465000,584000,584000,584000,584000,1
|
|
20240702,102100,1227881000,584000,584000,584000,584000,1
|
|
20240702,102000,1227297000,584000,584000,584000,584000,4
|
|
20240702,101900,1224961000,585000,585000,585000,585000,2
|
|
20240702,101800,1223791000,585000,586000,586000,585000,39
|
|
20240702,101700,1200952000,587000,587000,587000,587000,2
|
|
20240702,101600,1199778000,586000,586000,586000,586000,10
|
|
20240702,101500,1193918000,586000,586000,586000,586000,32
|
|
20240702,101400,1175166000,586000,587000,587000,585000,61
|
|
20240702,101300,1139423000,587000,588000,588000,587000,15
|
|
20240702,101200,1130617000,588000,588000,588000,588000,19
|
|
20240702,101100,1119445000,589000,590000,590000,589000,8
|
|
20240702,101000,1114730000,588000,588000,588000,588000,1
|
|
20240702,100900,1114142000,587000,588000,590000,587000,573
|
|
20240702,100800,776388000,588000,587000,588000,587000,137
|
|
20240702,100700,695901000,586000,586000,586000,586000,0
|
|
20240702,100600,695901000,586000,586000,586000,586000,13
|
|
20240702,100500,688283000,587000,586000,587000,586000,52
|
|
20240702,100400,657809000,586000,586000,586000,586000,1
|
|
20240702,100300,657223000,586000,586000,586000,586000,1
|
|
20240702,100200,656637000,586000,586000,586000,586000,2
|
|
20240702,100100,655465000,583000,585000,585000,583000,31
|
|
20240702,100000,637358000,587000,587000,588000,587000,51
|
|
20240702,095900,607415000,585000,587000,587000,585000,7
|
|
20240702,095800,603310000,586000,586000,587000,585000,40
|
|
20240702,095700,579904000,586000,586000,586000,586000,3
|
|
20240702,095600,578146000,587000,586000,587000,586000,5
|
|
20240702,095500,575215000,585000,583000,585000,583000,174
|
|
20240702,095400,473525000,582000,582000,582000,582000,1
|
|
20240702,095300,472943000,583000,583000,583000,583000,3
|
|
20240702,095200,471194000,583000,583000,583000,583000,4
|
|
20240702,095100,468862000,583000,583000,583000,583000,2
|
|
20240702,095000,467696000,583000,583000,583000,583000,0
|
|
20240702,094900,467696000,583000,583000,583000,583000,1
|
|
20240702,094800,467113000,579000,579000,579000,579000,0
|
|
20240702,094700,467113000,579000,580000,580000,579000,205
|
|
20240702,094600,348393000,578000,578000,578000,578000,0
|
|
20240702,094500,348393000,578000,579000,579000,578000,22
|
|
20240702,094400,335670000,579000,579000,579000,579000,0
|
|
20240702,094300,335670000,579000,580000,580000,579000,19
|
|
20240702,094200,324667000,579000,581000,581000,579000,10
|
|
20240702,094100,318868000,582000,582000,582000,582000,1
|
|
20240702,094000,318286000,582000,582000,582000,582000,2
|
|
20240702,093900,317122000,580000,581000,581000,580000,40
|
|
20240702,093800,293920000,580000,581000,581000,580000,29
|
|
20240702,093700,277085000,583000,583000,583000,583000,1
|
|
20240702,093600,276502000,583000,582000,583000,582000,33
|
|
20240702,093500,257294000,583000,583000,583000,583000,3
|
|
20240702,093400,255545000,583000,583000,583000,583000,1
|
|
20240702,093300,254962000,583000,583000,583000,583000,4
|
|
20240702,093200,252630000,583000,583000,583000,583000,12
|
|
20240702,093100,245634000,583000,583000,583000,583000,2
|
|
20240702,093000,244468000,583000,584000,584000,583000,15
|
|
20240702,092900,235718000,584000,583000,584000,582000,70
|
|
20240702,092800,194879000,583000,582000,583000,582000,2
|
|
20240702,092700,193714000,581000,582000,582000,581000,8
|
|
20240702,092600,189061000,582000,582000,582000,582000,3
|
|
20240702,092500,187315000,582000,582000,582000,582000,2
|
|
20240702,092400,186151000,582000,582000,582000,582000,4
|
|
20240702,092300,183823000,582000,581000,582000,581000,3
|
|
20240702,092200,182079000,581000,581000,581000,581000,3
|
|
20240702,092100,180336000,581000,581000,581000,581000,0
|
|
20240702,092000,180336000,581000,581000,581000,581000,2
|
|
20240702,091900,179174000,582000,582000,582000,582000,2
|
|
20240702,091800,178010000,582000,582000,582000,582000,3
|
|
20240702,091700,176264000,582000,582000,582000,582000,0
|
|
20240702,091600,176264000,582000,582000,583000,582000,8
|
|
20240702,091500,171604000,583000,583000,583000,583000,11
|
|
20240702,091400,165191000,583000,583000,583000,583000,1
|
|
20240702,091300,164608000,583000,583000,583000,583000,2
|
|
20240702,091200,163442000,583000,581000,583000,581000,5
|
|
20240702,091100,160530000,582000,583000,583000,582000,6
|
|
20240702,091000,157037000,583000,584000,584000,583000,117
|
|
20240702,090900,88805000,584000,581000,584000,581000,62
|
|
20240702,090800,52726000,581000,581000,581000,581000,1
|
|
20240702,090700,52145000,581000,581000,581000,581000,4
|
|
20240702,090600,49821000,581000,581000,581000,581000,13
|
|
20240702,090500,42268000,580000,580000,581000,580000,25
|
|
20240702,090400,27758000,580000,580000,580000,580000,13
|
|
20240702,090300,20218000,579000,578000,579000,578000,11
|
|
20240702,090200,13850000,577000,577000,577000,577000,0
|
|
20240702,090100,13850000,577000,576000,577000,576000,15
|
|
20240702,090000,5198000,576000,578000,578000,576000,9
|