585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184200,1557995000,587000,587000,587000,587000,16
|
|
20240705,184100,1557995000,587000,587000,587000,587000,0
|
|
20240705,184000,1557995000,587000,587000,587000,587000,0
|
|
20240705,183900,1557995000,587000,587000,587000,587000,0
|
|
20240705,183800,1557995000,587000,587000,587000,587000,0
|
|
20240705,183700,1557995000,587000,587000,587000,587000,0
|
|
20240705,183600,1557995000,587000,587000,587000,587000,0
|
|
20240705,183500,1557995000,587000,587000,587000,587000,0
|
|
20240705,183400,1557995000,587000,587000,587000,587000,0
|
|
20240705,183300,1557995000,587000,587000,587000,587000,0
|
|
20240705,183200,1557995000,587000,587000,587000,587000,0
|
|
20240705,183100,1557995000,587000,587000,587000,587000,0
|
|
20240705,183000,1557995000,587000,587000,587000,587000,0
|
|
20240705,182900,1557995000,587000,587000,587000,587000,0
|
|
20240705,182800,1557995000,587000,587000,587000,587000,0
|
|
20240705,182700,1557995000,587000,587000,587000,587000,0
|
|
20240705,182600,1557995000,587000,587000,587000,587000,0
|
|
20240705,182500,1557995000,587000,587000,587000,587000,0
|
|
20240705,182400,1557995000,587000,587000,587000,587000,0
|
|
20240705,182300,1557995000,587000,587000,587000,587000,0
|
|
20240705,182200,1557995000,587000,587000,587000,587000,0
|
|
20240705,182100,1557995000,587000,587000,587000,587000,0
|
|
20240705,182000,1557995000,587000,587000,587000,587000,0
|
|
20240705,181900,1557995000,587000,587000,587000,587000,0
|
|
20240705,181800,1557995000,587000,587000,587000,587000,0
|
|
20240705,181700,1557995000,587000,587000,587000,587000,0
|
|
20240705,181600,1557995000,587000,587000,587000,587000,0
|
|
20240705,181500,1557995000,587000,587000,587000,587000,0
|
|
20240705,181400,1557995000,587000,587000,587000,587000,0
|
|
20240705,181300,1557995000,587000,587000,587000,587000,0
|
|
20240705,181200,1557995000,587000,587000,587000,587000,16
|
|
20240705,181100,1557995000,587000,587000,587000,587000,0
|
|
20240705,181000,1557995000,587000,587000,587000,587000,0
|
|
20240705,180900,1557995000,587000,587000,587000,587000,0
|
|
20240705,180800,1557995000,587000,587000,587000,587000,0
|
|
20240705,180700,1557995000,587000,587000,587000,587000,0
|
|
20240705,180600,1557995000,587000,587000,587000,587000,0
|
|
20240705,180500,1557995000,587000,587000,587000,587000,0
|
|
20240705,180400,1557995000,587000,587000,587000,587000,0
|
|
20240705,180300,1557995000,587000,587000,587000,587000,0
|
|
20240705,180200,1557995000,587000,587000,587000,587000,0
|
|
20240705,180100,1557995000,587000,587000,587000,587000,0
|
|
20240705,180000,1557995000,587000,587000,587000,587000,0
|
|
20240705,175900,1557995000,587000,587000,587000,587000,0
|
|
20240705,175800,1557995000,587000,587000,587000,587000,0
|
|
20240705,175700,1557995000,587000,587000,587000,587000,0
|
|
20240705,175600,1557995000,587000,587000,587000,587000,0
|
|
20240705,175500,1557995000,587000,587000,587000,587000,0
|
|
20240705,175400,1557995000,587000,587000,587000,587000,0
|
|
20240705,175300,1557995000,587000,587000,587000,587000,0
|
|
20240705,175200,1557995000,587000,587000,587000,587000,0
|
|
20240705,175100,1557995000,587000,587000,587000,587000,0
|
|
20240705,175000,1557995000,587000,587000,587000,587000,0
|
|
20240705,174900,1557995000,587000,587000,587000,587000,0
|
|
20240705,174800,1557995000,587000,587000,587000,587000,0
|
|
20240705,174700,1557995000,587000,587000,587000,587000,0
|
|
20240705,174600,1557995000,587000,587000,587000,587000,0
|
|
20240705,174500,1557995000,587000,587000,587000,587000,0
|
|
20240705,174400,1557995000,587000,587000,587000,587000,0
|
|
20240705,174300,1557995000,587000,587000,587000,587000,0
|
|
20240705,174200,1557995000,587000,587000,587000,587000,16
|
|
20240705,174100,1557995000,587000,587000,587000,587000,0
|
|
20240705,174000,1557995000,587000,587000,587000,587000,0
|
|
20240705,173900,1557995000,587000,587000,587000,587000,0
|
|
20240705,173800,1557995000,587000,587000,587000,587000,0
|
|
20240705,173700,1557995000,587000,587000,587000,587000,0
|
|
20240705,173600,1557995000,587000,587000,587000,587000,0
|
|
20240705,173500,1557995000,587000,587000,587000,587000,0
|
|
20240705,173400,1557995000,587000,587000,587000,587000,0
|
|
20240705,173300,1557995000,587000,587000,587000,587000,0
|
|
20240705,173200,1557995000,587000,587000,587000,587000,0
|
|
20240705,173100,1557995000,587000,587000,587000,587000,0
|
|
20240705,173000,1557995000,587000,587000,587000,587000,0
|
|
20240705,172900,1557995000,587000,587000,587000,587000,0
|
|
20240705,172800,1557995000,587000,587000,587000,587000,0
|
|
20240705,172700,1557995000,587000,587000,587000,587000,0
|
|
20240705,172600,1557995000,587000,587000,587000,587000,0
|
|
20240705,172500,1557995000,587000,587000,587000,587000,0
|
|
20240705,172400,1557995000,587000,587000,587000,587000,0
|
|
20240705,172300,1557995000,587000,587000,587000,587000,0
|
|
20240705,172200,1557995000,587000,587000,587000,587000,0
|
|
20240705,172100,1557995000,587000,587000,587000,587000,0
|
|
20240705,172000,1557995000,587000,587000,587000,587000,0
|
|
20240705,171900,1557995000,587000,587000,587000,587000,0
|
|
20240705,171800,1557995000,587000,587000,587000,587000,0
|
|
20240705,171700,1557995000,587000,587000,587000,587000,0
|
|
20240705,171600,1557995000,587000,587000,587000,587000,0
|
|
20240705,171500,1557995000,587000,587000,587000,587000,0
|
|
20240705,171400,1557995000,587000,587000,587000,587000,0
|
|
20240705,171300,1557995000,587000,587000,587000,587000,0
|
|
20240705,171200,1557995000,587000,587000,587000,587000,16
|
|
20240705,171100,1557995000,587000,587000,587000,587000,0
|
|
20240705,171000,1557995000,587000,587000,587000,587000,0
|
|
20240705,170900,1557995000,587000,587000,587000,587000,0
|
|
20240705,170800,1557995000,587000,587000,587000,587000,0
|
|
20240705,170700,1557995000,587000,587000,587000,587000,0
|
|
20240705,170600,1557995000,587000,587000,587000,587000,0
|
|
20240705,170500,1557995000,587000,587000,587000,587000,0
|
|
20240705,170400,1557995000,587000,587000,587000,587000,0
|
|
20240705,170300,1557995000,587000,587000,587000,587000,0
|
|
20240705,170200,1557995000,587000,587000,587000,587000,0
|
|
20240705,170100,1557995000,587000,587000,587000,587000,0
|
|
20240705,170000,1557995000,587000,587000,587000,587000,0
|
|
20240705,165900,1557995000,587000,587000,587000,587000,0
|
|
20240705,165800,1557995000,587000,587000,587000,587000,0
|
|
20240705,165700,1557995000,587000,587000,587000,587000,0
|
|
20240705,165600,1557995000,587000,587000,587000,587000,0
|
|
20240705,165500,1557995000,587000,587000,587000,587000,0
|
|
20240705,165400,1557995000,587000,587000,587000,587000,0
|
|
20240705,165300,1557995000,587000,587000,587000,587000,0
|
|
20240705,165200,1557995000,587000,587000,587000,587000,0
|
|
20240705,165100,1557995000,587000,587000,587000,587000,0
|
|
20240705,165000,1557995000,587000,587000,587000,587000,0
|
|
20240705,164900,1557995000,587000,587000,587000,587000,0
|
|
20240705,164800,1557995000,587000,587000,587000,587000,0
|
|
20240705,164700,1557995000,587000,587000,587000,587000,0
|
|
20240705,164600,1557995000,587000,587000,587000,587000,0
|
|
20240705,164500,1557995000,587000,587000,587000,587000,0
|
|
20240705,164400,1557995000,587000,587000,587000,587000,0
|
|
20240705,164300,1557995000,587000,587000,587000,587000,0
|
|
20240705,164200,1557995000,587000,587000,587000,587000,16
|
|
20240705,164100,1557995000,587000,587000,587000,587000,0
|
|
20240705,164000,1557995000,587000,587000,587000,587000,0
|
|
20240705,163900,1557995000,587000,587000,587000,587000,0
|
|
20240705,163800,1557995000,587000,587000,587000,587000,0
|
|
20240705,163700,1557995000,587000,587000,587000,587000,0
|
|
20240705,163600,1557995000,587000,587000,587000,587000,0
|
|
20240705,163500,1557995000,587000,587000,587000,587000,0
|
|
20240705,163400,1557995000,587000,587000,587000,587000,0
|
|
20240705,163300,1557995000,587000,587000,587000,587000,0
|
|
20240705,163200,1557995000,587000,587000,587000,587000,0
|
|
20240705,163100,1557995000,587000,587000,587000,587000,0
|
|
20240705,163000,1557995000,587000,587000,587000,587000,0
|
|
20240705,162900,1557995000,587000,587000,587000,587000,0
|
|
20240705,162800,1557995000,587000,587000,587000,587000,0
|
|
20240705,162700,1557995000,587000,587000,587000,587000,0
|
|
20240705,162600,1557995000,587000,587000,587000,587000,0
|
|
20240705,162500,1557995000,587000,587000,587000,587000,0
|
|
20240705,162400,1557995000,587000,587000,587000,587000,0
|
|
20240705,162300,1557995000,587000,587000,587000,587000,0
|
|
20240705,162200,1557995000,587000,587000,587000,587000,0
|
|
20240705,162100,1557995000,587000,587000,587000,587000,0
|
|
20240705,162000,1557995000,587000,587000,587000,587000,0
|
|
20240705,161900,1557995000,587000,587000,587000,587000,0
|
|
20240705,161800,1557995000,587000,587000,587000,587000,0
|
|
20240705,161700,1557995000,587000,587000,587000,587000,0
|
|
20240705,161600,1557995000,587000,587000,587000,587000,0
|
|
20240705,161500,1557995000,587000,587000,587000,587000,0
|
|
20240705,161400,1557995000,587000,587000,587000,587000,0
|
|
20240705,161300,1557995000,587000,587000,587000,587000,0
|
|
20240705,161200,1557995000,587000,587000,587000,587000,16
|
|
20240705,161100,1557995000,587000,587000,587000,587000,0
|
|
20240705,161000,1557995000,587000,587000,587000,587000,0
|
|
20240705,160900,1557995000,587000,587000,587000,587000,0
|
|
20240705,160800,1557995000,587000,587000,587000,587000,0
|
|
20240705,160700,1557995000,587000,587000,587000,587000,0
|
|
20240705,160600,1557995000,587000,587000,587000,587000,0
|
|
20240705,160500,1557995000,587000,587000,587000,587000,0
|
|
20240705,160400,1557995000,587000,587000,587000,587000,0
|
|
20240705,160300,1557995000,587000,587000,587000,587000,0
|
|
20240705,160200,1557995000,587000,587000,587000,587000,0
|
|
20240705,160100,1557995000,587000,587000,587000,587000,0
|
|
20240705,160000,1557995000,587000,587000,587000,587000,0
|
|
20240705,155900,1557995000,587000,587000,587000,587000,0
|
|
20240705,155800,1557995000,587000,587000,587000,587000,0
|
|
20240705,155700,1557995000,587000,587000,587000,587000,0
|
|
20240705,155600,1557995000,587000,587000,587000,587000,0
|
|
20240705,155500,1557995000,587000,587000,587000,587000,0
|
|
20240705,155400,1557995000,587000,587000,587000,587000,0
|
|
20240705,155300,1557995000,587000,587000,587000,587000,0
|
|
20240705,155200,1557995000,587000,587000,587000,587000,0
|
|
20240705,155100,1557995000,587000,587000,587000,587000,0
|
|
20240705,155000,1557995000,587000,587000,587000,587000,0
|
|
20240705,154900,1557995000,587000,587000,587000,587000,0
|
|
20240705,154800,1557995000,587000,587000,587000,587000,0
|
|
20240705,154700,1557995000,587000,587000,587000,587000,0
|
|
20240705,154600,1557995000,587000,587000,587000,587000,0
|
|
20240705,154500,1557995000,587000,587000,587000,587000,0
|
|
20240705,154400,1557995000,587000,587000,587000,587000,0
|
|
20240705,154300,1557995000,587000,587000,587000,587000,0
|
|
20240705,154200,1557995000,587000,587000,587000,587000,16
|
|
20240705,154100,1557995000,587000,587000,587000,587000,0
|
|
20240705,154000,1557995000,587000,587000,587000,587000,0
|
|
20240705,153900,1557995000,587000,587000,587000,587000,0
|
|
20240705,153800,1557995000,587000,587000,587000,587000,0
|
|
20240705,153700,1557995000,587000,587000,587000,587000,0
|
|
20240705,153600,1557995000,587000,587000,587000,587000,0
|
|
20240705,153500,1557995000,587000,587000,587000,587000,0
|
|
20240705,153400,1557995000,587000,587000,587000,587000,0
|
|
20240705,153300,1557995000,587000,587000,587000,587000,0
|
|
20240705,153200,1557995000,587000,587000,587000,587000,0
|
|
20240705,153100,1557995000,587000,587000,587000,587000,0
|
|
20240705,153000,1557995000,587000,587000,587000,587000,16
|
|
20240705,152900,1548603000,587000,587000,587000,587000,0
|
|
20240705,152800,1548603000,587000,587000,587000,587000,0
|
|
20240705,152700,1548603000,587000,587000,587000,587000,0
|
|
20240705,152600,1548603000,587000,587000,587000,587000,0
|
|
20240705,152500,1548603000,587000,587000,587000,587000,0
|
|
20240705,152400,1548603000,587000,587000,587000,587000,0
|
|
20240705,152300,1548603000,587000,587000,587000,587000,0
|
|
20240705,152200,1548603000,587000,587000,587000,587000,0
|
|
20240705,152100,1548603000,587000,587000,587000,587000,0
|
|
20240705,152000,1548603000,587000,587000,587000,587000,0
|
|
20240705,151900,1548603000,587000,587000,587000,587000,1
|
|
20240705,151800,1548016000,587000,586000,587000,586000,5
|
|
20240705,151700,1545085000,587000,587000,587000,587000,2
|
|
20240705,151600,1543911000,587000,583000,587000,583000,6
|
|
20240705,151500,1540393000,587000,587000,587000,587000,0
|
|
20240705,151400,1540393000,587000,587000,587000,587000,10
|
|
20240705,151300,1534523000,586000,582000,586000,582000,27
|
|
20240705,151200,1518783000,583000,583000,583000,583000,0
|
|
20240705,151100,1518783000,583000,584000,584000,583000,76
|
|
20240705,151000,1474447000,584000,585000,585000,584000,23
|
|
20240705,150900,1461013000,586000,586000,586000,586000,2
|
|
20240705,150800,1459841000,585000,585000,585000,585000,78
|
|
20240705,150700,1414211000,586000,585000,586000,585000,6
|
|
20240705,150600,1410700000,586000,586000,586000,586000,2
|
|
20240705,150500,1409528000,586000,586000,586000,586000,2
|
|
20240705,150400,1408356000,586000,586000,586000,586000,2
|
|
20240705,150300,1407184000,586000,586000,586000,586000,0
|
|
20240705,150200,1407184000,586000,586000,586000,586000,1
|
|
20240705,150100,1406598000,586000,587000,587000,586000,3
|
|
20240705,150000,1404839000,586000,587000,587000,586000,3
|
|
20240705,145900,1403080000,586000,586000,586000,586000,2
|
|
20240705,145800,1401908000,586000,586000,586000,586000,2
|
|
20240705,145700,1400736000,586000,586000,586000,586000,0
|
|
20240705,145600,1400736000,586000,586000,586000,586000,2
|
|
20240705,145500,1399564000,586000,586000,586000,586000,2
|
|
20240705,145400,1398392000,586000,586000,586000,586000,2
|
|
20240705,145300,1397220000,586000,587000,587000,586000,5
|
|
20240705,145200,1394288000,587000,587000,587000,587000,1
|
|
20240705,145100,1393701000,587000,587000,587000,587000,0
|
|
20240705,145000,1393701000,587000,587000,587000,587000,2
|
|
20240705,144900,1392527000,587000,587000,587000,587000,2
|
|
20240705,144800,1391353000,586000,586000,586000,586000,0
|
|
20240705,144700,1391353000,586000,587000,587000,586000,19
|
|
20240705,144600,1380217000,587000,587000,587000,587000,2
|
|
20240705,144500,1379043000,587000,587000,587000,587000,0
|
|
20240705,144400,1379043000,587000,587000,587000,587000,2
|
|
20240705,144300,1377869000,587000,587000,587000,587000,2
|
|
20240705,144200,1376695000,587000,587000,587000,587000,3
|
|
20240705,144100,1374934000,586000,586000,586000,586000,0
|
|
20240705,144000,1374934000,586000,586000,586000,586000,0
|
|
20240705,143900,1374934000,586000,586000,586000,586000,2
|
|
20240705,143800,1373762000,586000,585000,586000,585000,34
|
|
20240705,143700,1353870000,586000,586000,586000,586000,2
|
|
20240705,143600,1352698000,586000,586000,586000,586000,2
|
|
20240705,143500,1351526000,586000,587000,587000,586000,95
|
|
20240705,143400,1295854000,587000,587000,587000,587000,0
|
|
20240705,143300,1295854000,587000,587000,587000,587000,2
|
|
20240705,143200,1294680000,587000,587000,587000,587000,2
|
|
20240705,143100,1293506000,587000,587000,587000,587000,2
|
|
20240705,143000,1292332000,587000,587000,587000,587000,1
|
|
20240705,142900,1291745000,587000,587000,587000,587000,2
|
|
20240705,142800,1290571000,587000,587000,587000,587000,0
|
|
20240705,142700,1290571000,587000,587000,587000,587000,2
|
|
20240705,142600,1289397000,587000,587000,587000,587000,2
|
|
20240705,142500,1288223000,587000,587000,587000,587000,2
|
|
20240705,142400,1287049000,587000,586000,587000,586000,23
|
|
20240705,142300,1273568000,587000,587000,587000,587000,2
|
|
20240705,142200,1272394000,586000,586000,587000,585000,317
|
|
20240705,142100,1086359000,585000,585000,585000,585000,0
|
|
20240705,142000,1086359000,585000,585000,585000,585000,2
|
|
20240705,141900,1085189000,585000,585000,585000,585000,1
|
|
20240705,141800,1084604000,585000,585000,585000,585000,2
|
|
20240705,141700,1083434000,585000,585000,585000,585000,12
|
|
20240705,141600,1076414000,585000,585000,585000,585000,0
|
|
20240705,141500,1076414000,585000,585000,585000,585000,2
|
|
20240705,141400,1075244000,585000,584000,585000,584000,32
|
|
20240705,141300,1056554000,585000,585000,585000,585000,69
|
|
20240705,141200,1016189000,584000,586000,586000,584000,15
|
|
20240705,141100,1007422000,585000,585000,585000,585000,0
|
|
20240705,141000,1007422000,585000,585000,585000,585000,7
|
|
20240705,140900,1003327000,585000,585000,585000,585000,3
|
|
20240705,140800,1001572000,585000,586000,586000,585000,2
|
|
20240705,140700,1000401000,586000,586000,586000,586000,2
|
|
20240705,140600,999229000,587000,586000,587000,586000,3
|
|
20240705,140500,997470000,586000,586000,586000,586000,0
|
|
20240705,140400,997470000,586000,586000,586000,586000,2
|
|
20240705,140300,996298000,586000,586000,586000,586000,2
|
|
20240705,140200,995126000,584000,585000,585000,584000,10
|
|
20240705,140100,989284000,586000,586000,586000,586000,2
|
|
20240705,140000,988112000,585000,586000,586000,585000,3
|
|
20240705,135900,986355000,585000,585000,585000,585000,0
|
|
20240705,135800,986355000,585000,585000,585000,585000,13
|
|
20240705,135700,978750000,585000,585000,585000,585000,1
|
|
20240705,135600,978165000,585000,586000,586000,585000,6
|
|
20240705,135500,974653000,585000,585000,585000,585000,0
|
|
20240705,135400,974653000,585000,585000,585000,585000,2
|
|
20240705,135300,973483000,584000,585000,585000,584000,9
|
|
20240705,135200,968225000,584000,584000,584000,584000,3
|
|
20240705,135100,966473000,586000,586000,586000,586000,2
|
|
20240705,135000,965301000,586000,586000,586000,586000,5
|
|
20240705,134900,962371000,585000,586000,586000,585000,5
|
|
20240705,134800,959444000,587000,586000,587000,586000,3
|
|
20240705,134700,957684000,586000,586000,586000,586000,1
|
|
20240705,134600,957098000,586000,586000,586000,586000,0
|
|
20240705,134500,957098000,586000,587000,587000,586000,5
|
|
20240705,134400,954166000,587000,587000,587000,587000,2
|
|
20240705,134300,952992000,587000,587000,587000,587000,2
|
|
20240705,134200,951818000,587000,587000,587000,587000,0
|
|
20240705,134100,951818000,587000,587000,587000,587000,2
|
|
20240705,134000,950644000,587000,587000,587000,587000,2
|
|
20240705,133900,949470000,587000,587000,587000,587000,2
|
|
20240705,133800,948296000,587000,587000,587000,587000,2
|
|
20240705,133700,947122000,587000,587000,587000,587000,4
|
|
20240705,133600,944774000,587000,587000,587000,587000,0
|
|
20240705,133500,944774000,587000,587000,587000,587000,1
|
|
20240705,133400,944187000,587000,587000,587000,587000,2
|
|
20240705,133300,943013000,586000,586000,586000,586000,0
|
|
20240705,133200,943013000,586000,586000,586000,586000,2
|
|
20240705,133100,941841000,586000,586000,586000,586000,2
|
|
20240705,133000,940669000,587000,587000,587000,587000,1
|
|
20240705,132900,940082000,586000,587000,587000,586000,4
|
|
20240705,132800,937736000,586000,586000,586000,586000,0
|
|
20240705,132700,937736000,586000,586000,586000,586000,2
|
|
20240705,132600,936564000,586000,586000,586000,586000,2
|
|
20240705,132500,935392000,586000,586000,586000,586000,1
|
|
20240705,132400,934806000,586000,586000,586000,586000,0
|
|
20240705,132300,934806000,586000,586000,586000,586000,2
|
|
20240705,132200,933634000,586000,586000,586000,586000,2
|
|
20240705,132100,932462000,586000,586000,586000,586000,2
|
|
20240705,132000,931290000,586000,586000,586000,586000,2
|
|
20240705,131900,930118000,586000,586000,586000,586000,0
|
|
20240705,131800,930118000,586000,586000,586000,586000,2
|
|
20240705,131700,928946000,586000,586000,586000,586000,2
|
|
20240705,131600,927774000,586000,586000,586000,586000,2
|
|
20240705,131500,926602000,586000,586000,586000,586000,2
|
|
20240705,131400,925430000,586000,586000,586000,586000,1
|
|
20240705,131300,924844000,586000,586000,586000,586000,0
|
|
20240705,131200,924844000,586000,586000,586000,586000,3
|
|
20240705,131100,923086000,586000,586000,586000,586000,2
|
|
20240705,131000,921914000,585000,585000,585000,585000,0
|
|
20240705,130900,921914000,585000,586000,586000,585000,4
|
|
20240705,130800,919572000,586000,586000,586000,586000,1
|
|
20240705,130700,918986000,585000,585000,585000,585000,1
|
|
20240705,130600,918401000,583000,584000,584000,583000,3
|
|
20240705,130500,916651000,583000,583000,583000,583000,0
|
|
20240705,130400,916651000,583000,581000,583000,581000,64
|
|
20240705,130300,879427000,580000,582000,582000,580000,86
|
|
20240705,130200,829431000,583000,584000,584000,583000,30
|
|
20240705,130100,811937000,584000,584000,584000,584000,20
|
|
20240705,130000,800257000,584000,585000,585000,584000,50
|
|
20240705,125900,771032000,586000,586000,586000,586000,0
|
|
20240705,125800,771032000,586000,586000,586000,586000,25
|
|
20240705,125700,756382000,586000,586000,586000,586000,0
|
|
20240705,125600,756382000,586000,586000,586000,586000,50
|
|
20240705,125500,727082000,588000,588000,588000,588000,0
|
|
20240705,125400,727082000,588000,588000,588000,588000,1
|
|
20240705,125300,726494000,587000,587000,587000,587000,10
|
|
20240705,125200,720624000,586000,586000,586000,586000,0
|
|
20240705,125100,720624000,586000,586000,586000,586000,0
|
|
20240705,125000,720624000,586000,586000,586000,586000,0
|
|
20240705,124900,720624000,586000,586000,586000,586000,6
|
|
20240705,124800,717108000,586000,586000,586000,586000,68
|
|
20240705,124700,677260000,586000,586000,586000,586000,0
|
|
20240705,124600,677260000,586000,586000,586000,586000,0
|
|
20240705,124500,677260000,586000,586000,586000,586000,0
|
|
20240705,124400,677260000,586000,586000,586000,586000,0
|
|
20240705,124300,677260000,586000,586000,586000,586000,0
|
|
20240705,124200,677260000,586000,586000,586000,586000,0
|
|
20240705,124100,677260000,586000,586000,586000,586000,35
|
|
20240705,124000,656750000,586000,586000,586000,586000,1
|
|
20240705,123900,656164000,588000,588000,588000,588000,0
|
|
20240705,123800,656164000,588000,588000,588000,588000,0
|
|
20240705,123700,656164000,588000,588000,588000,588000,1
|
|
20240705,123600,655576000,588000,588000,588000,588000,0
|
|
20240705,123500,655576000,588000,588000,588000,588000,1
|
|
20240705,123400,654988000,587000,587000,587000,587000,6
|
|
20240705,123300,651466000,588000,588000,588000,588000,0
|
|
20240705,123200,651466000,588000,588000,588000,588000,0
|
|
20240705,123100,651466000,588000,588000,588000,588000,0
|
|
20240705,123000,651466000,588000,588000,588000,588000,0
|
|
20240705,122900,651466000,588000,588000,588000,588000,0
|
|
20240705,122800,651466000,588000,588000,588000,588000,0
|
|
20240705,122700,651466000,588000,588000,588000,588000,0
|
|
20240705,122600,651466000,588000,588000,588000,588000,0
|
|
20240705,122500,651466000,588000,588000,588000,588000,0
|
|
20240705,122400,651466000,588000,588000,588000,588000,0
|
|
20240705,122300,651466000,588000,588000,588000,588000,0
|
|
20240705,122200,651466000,588000,588000,588000,588000,0
|
|
20240705,122100,651466000,588000,588000,588000,588000,0
|
|
20240705,122000,651466000,588000,588000,588000,588000,2
|
|
20240705,121900,650290000,588000,588000,588000,588000,1
|
|
20240705,121800,649702000,588000,588000,588000,588000,0
|
|
20240705,121700,649702000,588000,588000,588000,588000,0
|
|
20240705,121600,649702000,588000,588000,588000,588000,0
|
|
20240705,121500,649702000,588000,588000,588000,588000,0
|
|
20240705,121400,649702000,588000,588000,588000,588000,0
|
|
20240705,121300,649702000,588000,588000,588000,588000,0
|
|
20240705,121200,649702000,588000,588000,588000,588000,0
|
|
20240705,121100,649702000,588000,588000,588000,588000,0
|
|
20240705,121000,649702000,588000,587000,588000,587000,18
|
|
20240705,120900,639133000,588000,588000,588000,588000,0
|
|
20240705,120800,639133000,588000,588000,588000,588000,1
|
|
20240705,120700,638545000,587000,588000,588000,587000,4
|
|
20240705,120600,636196000,589000,589000,589000,589000,0
|
|
20240705,120500,636196000,589000,589000,589000,589000,1
|
|
20240705,120400,635607000,589000,589000,589000,589000,2
|
|
20240705,120300,634429000,589000,589000,589000,589000,0
|
|
20240705,120200,634429000,589000,589000,589000,589000,0
|
|
20240705,120100,634429000,589000,589000,589000,589000,1
|
|
20240705,120000,633840000,588000,588000,588000,588000,0
|
|
20240705,115900,633840000,588000,589000,589000,588000,8
|
|
20240705,115800,629129000,589000,589000,589000,589000,0
|
|
20240705,115700,629129000,589000,589000,589000,589000,2
|
|
20240705,115600,627951000,589000,589000,589000,589000,0
|
|
20240705,115500,627951000,589000,589000,589000,589000,2
|
|
20240705,115400,626773000,588000,588000,588000,588000,0
|
|
20240705,115300,626773000,588000,589000,589000,588000,12
|
|
20240705,115200,619715000,589000,589000,589000,589000,0
|
|
20240705,115100,619715000,589000,589000,589000,589000,3
|
|
20240705,115000,617948000,589000,589000,589000,589000,2
|
|
20240705,114900,616770000,589000,589000,589000,589000,0
|
|
20240705,114800,616770000,589000,589000,589000,589000,2
|
|
20240705,114700,615592000,589000,589000,589000,589000,0
|
|
20240705,114600,615592000,589000,589000,589000,589000,0
|
|
20240705,114500,615592000,589000,589000,589000,589000,0
|
|
20240705,114400,615592000,589000,589000,589000,589000,3
|
|
20240705,114300,613825000,589000,590000,590000,589000,3
|
|
20240705,114200,612057000,590000,590000,590000,590000,2
|
|
20240705,114100,610877000,590000,590000,590000,590000,0
|
|
20240705,114000,610877000,590000,590000,590000,590000,0
|
|
20240705,113900,610877000,590000,590000,590000,590000,3
|
|
20240705,113800,609107000,590000,590000,590000,590000,0
|
|
20240705,113700,609107000,590000,590000,590000,590000,2
|
|
20240705,113600,607927000,590000,590000,590000,590000,0
|
|
20240705,113500,607927000,590000,590000,590000,590000,2
|
|
20240705,113400,606747000,590000,590000,590000,590000,0
|
|
20240705,113300,606747000,590000,590000,590000,590000,3
|
|
20240705,113200,604977000,590000,590000,590000,590000,0
|
|
20240705,113100,604977000,590000,590000,590000,590000,2
|
|
20240705,113000,603797000,590000,590000,590000,590000,0
|
|
20240705,112900,603797000,590000,590000,590000,590000,0
|
|
20240705,112800,603797000,590000,590000,590000,590000,2
|
|
20240705,112700,602617000,590000,590000,590000,590000,0
|
|
20240705,112600,602617000,590000,590000,590000,590000,3
|
|
20240705,112500,600847000,590000,590000,590000,590000,1
|
|
20240705,112400,600257000,590000,590000,590000,590000,2
|
|
20240705,112300,599077000,590000,590000,590000,590000,0
|
|
20240705,112200,599077000,590000,590000,590000,590000,2
|
|
20240705,112100,597897000,589000,589000,589000,589000,0
|
|
20240705,112000,597897000,589000,590000,590000,589000,4
|
|
20240705,111900,595539000,590000,590000,590000,590000,15
|
|
20240705,111800,586689000,590000,590000,590000,590000,0
|
|
20240705,111700,586689000,590000,590000,590000,590000,0
|
|
20240705,111600,586689000,590000,590000,590000,590000,0
|
|
20240705,111500,586689000,590000,589000,590000,589000,4
|
|
20240705,111400,584331000,589000,589000,589000,589000,0
|
|
20240705,111300,584331000,589000,589000,589000,589000,0
|
|
20240705,111200,584331000,589000,589000,589000,589000,6
|
|
20240705,111100,580797000,589000,590000,590000,589000,5
|
|
20240705,111000,577849000,589000,589000,589000,589000,5
|
|
20240705,110900,574904000,590000,590000,590000,590000,2
|
|
20240705,110800,573724000,590000,590000,590000,590000,0
|
|
20240705,110700,573724000,590000,589000,590000,589000,3
|
|
20240705,110600,571956000,590000,590000,590000,590000,0
|
|
20240705,110500,571956000,590000,589000,590000,589000,92
|
|
20240705,110400,517763000,588000,587000,588000,587000,189
|
|
20240705,110300,406796000,588000,588000,588000,588000,6
|
|
20240705,110200,403268000,587000,587000,587000,586000,112
|
|
20240705,110100,337612000,588000,588000,588000,588000,0
|
|
20240705,110000,337612000,588000,588000,588000,588000,2
|
|
20240705,105900,336436000,588000,588000,588000,588000,0
|
|
20240705,105800,336436000,588000,588000,588000,588000,2
|
|
20240705,105700,335260000,588000,588000,588000,588000,0
|
|
20240705,105600,335260000,588000,589000,589000,588000,53
|
|
20240705,105500,304068000,589000,588000,589000,588000,10
|
|
20240705,105400,298186000,588000,588000,588000,588000,1
|
|
20240705,105300,297598000,588000,588000,588000,588000,3
|
|
20240705,105200,295834000,588000,588000,588000,588000,0
|
|
20240705,105100,295834000,588000,588000,588000,588000,8
|
|
20240705,105000,291130000,588000,588000,588000,588000,0
|
|
20240705,104900,291130000,588000,589000,589000,588000,14
|
|
20240705,104800,282895000,588000,588000,588000,588000,1
|
|
20240705,104700,282307000,589000,589000,589000,589000,0
|
|
20240705,104600,282307000,589000,589000,589000,589000,2
|
|
20240705,104500,281129000,589000,589000,589000,589000,0
|
|
20240705,104400,281129000,589000,589000,589000,589000,2
|
|
20240705,104300,279951000,589000,589000,589000,589000,0
|
|
20240705,104200,279951000,589000,589000,589000,589000,2
|
|
20240705,104100,278773000,589000,589000,589000,589000,0
|
|
20240705,104000,278773000,589000,589000,589000,589000,2
|
|
20240705,103900,277595000,589000,589000,589000,589000,0
|
|
20240705,103800,277595000,589000,589000,589000,589000,3
|
|
20240705,103700,275828000,589000,589000,589000,589000,0
|
|
20240705,103600,275828000,589000,589000,589000,589000,0
|
|
20240705,103500,275828000,589000,588000,589000,588000,7
|
|
20240705,103400,271710000,588000,588000,588000,588000,0
|
|
20240705,103300,271710000,588000,589000,589000,588000,7
|
|
20240705,103200,267591000,589000,589000,589000,589000,0
|
|
20240705,103100,267591000,589000,589000,589000,589000,3
|
|
20240705,103000,265824000,589000,589000,589000,589000,0
|
|
20240705,102900,265824000,589000,589000,589000,589000,22
|
|
20240705,102800,252866000,589000,589000,589000,589000,0
|
|
20240705,102700,252866000,589000,589000,589000,589000,2
|
|
20240705,102600,251688000,589000,589000,589000,589000,0
|
|
20240705,102500,251688000,589000,589000,589000,589000,0
|
|
20240705,102400,251688000,589000,589000,589000,589000,2
|
|
20240705,102300,250510000,589000,589000,589000,589000,0
|
|
20240705,102200,250510000,589000,589000,589000,589000,2
|
|
20240705,102100,249332000,589000,589000,589000,589000,0
|
|
20240705,102000,249332000,589000,589000,589000,589000,3
|
|
20240705,101900,247565000,588000,588000,588000,588000,2
|
|
20240705,101800,246389000,589000,588000,589000,588000,5
|
|
20240705,101700,243447000,589000,589000,589000,589000,0
|
|
20240705,101600,243447000,589000,588000,589000,588000,5
|
|
20240705,101500,240505000,589000,589000,589000,589000,0
|
|
20240705,101400,240505000,589000,589000,589000,589000,1
|
|
20240705,101300,239916000,589000,589000,589000,589000,2
|
|
20240705,101200,238738000,589000,589000,589000,589000,0
|
|
20240705,101100,238738000,589000,589000,589000,589000,2
|
|
20240705,101000,237560000,588000,588000,588000,588000,2
|
|
20240705,100900,236384000,589000,589000,589000,589000,2
|
|
20240705,100800,235206000,589000,589000,589000,589000,0
|
|
20240705,100700,235206000,589000,589000,589000,589000,2
|
|
20240705,100600,234028000,588000,588000,588000,588000,6
|
|
20240705,100500,230500000,588000,588000,588000,588000,3
|
|
20240705,100400,228736000,588000,588000,588000,588000,0
|
|
20240705,100300,228736000,588000,588000,588000,588000,3
|
|
20240705,100200,226972000,588000,588000,588000,588000,2
|
|
20240705,100100,225796000,588000,588000,588000,588000,0
|
|
20240705,100000,225796000,588000,587000,588000,587000,3
|
|
20240705,095900,224033000,588000,588000,588000,588000,0
|
|
20240705,095800,224033000,588000,588000,588000,588000,2
|
|
20240705,095700,222857000,588000,588000,588000,588000,2
|
|
20240705,095600,221681000,588000,588000,588000,588000,3
|
|
20240705,095500,219917000,587000,587000,587000,587000,0
|
|
20240705,095400,219917000,587000,587000,587000,586000,8
|
|
20240705,095300,215224000,586000,586000,586000,586000,0
|
|
20240705,095200,215224000,586000,586000,586000,586000,30
|
|
20240705,095100,197644000,586000,586000,586000,586000,2
|
|
20240705,095000,196472000,586000,586000,586000,586000,0
|
|
20240705,094900,196472000,586000,586000,586000,586000,2
|
|
20240705,094800,195300000,586000,586000,586000,586000,0
|
|
20240705,094700,195300000,586000,586000,586000,586000,49
|
|
20240705,094600,166586000,587000,587000,587000,587000,0
|
|
20240705,094500,166586000,587000,587000,587000,587000,0
|
|
20240705,094400,166586000,587000,587000,587000,587000,0
|
|
20240705,094300,166586000,587000,587000,587000,587000,0
|
|
20240705,094200,166586000,587000,587000,587000,587000,0
|
|
20240705,094100,166586000,587000,587000,587000,587000,0
|
|
20240705,094000,166586000,587000,587000,587000,587000,5
|
|
20240705,093900,163651000,588000,588000,588000,588000,0
|
|
20240705,093800,163651000,588000,588000,588000,588000,1
|
|
20240705,093700,163063000,586000,586000,586000,586000,0
|
|
20240705,093600,163063000,586000,587000,587000,586000,79
|
|
20240705,093500,116764000,589000,589000,589000,589000,0
|
|
20240705,093400,116764000,589000,589000,589000,589000,0
|
|
20240705,093300,116764000,589000,589000,589000,589000,0
|
|
20240705,093200,116764000,589000,589000,589000,589000,0
|
|
20240705,093100,116764000,589000,589000,589000,589000,0
|
|
20240705,093000,116764000,589000,588000,589000,588000,10
|
|
20240705,092900,110883000,588000,588000,588000,588000,1
|
|
20240705,092800,110295000,586000,586000,586000,586000,0
|
|
20240705,092700,110295000,586000,586000,586000,586000,10
|
|
20240705,092600,104435000,586000,586000,586000,586000,30
|
|
20240705,092500,86855000,586000,586000,586000,586000,2
|
|
20240705,092400,85683000,586000,586000,586000,586000,0
|
|
20240705,092300,85683000,586000,586000,586000,586000,0
|
|
20240705,092200,85683000,586000,586000,586000,586000,5
|
|
20240705,092100,82753000,586000,586000,586000,586000,0
|
|
20240705,092000,82753000,586000,586000,586000,586000,8
|
|
20240705,091900,78065000,586000,586000,586000,586000,0
|
|
20240705,091800,78065000,586000,586000,586000,586000,0
|
|
20240705,091700,78065000,586000,586000,586000,586000,0
|
|
20240705,091600,78065000,586000,586000,586000,586000,25
|
|
20240705,091500,63415000,586000,586000,586000,586000,0
|
|
20240705,091400,63415000,586000,586000,586000,586000,0
|
|
20240705,091300,63415000,586000,586000,586000,586000,0
|
|
20240705,091200,63415000,586000,586000,586000,586000,0
|
|
20240705,091100,63415000,586000,586000,586000,586000,0
|
|
20240705,091000,63415000,586000,586000,586000,586000,13
|
|
20240705,090900,55797000,586000,586000,586000,586000,0
|
|
20240705,090800,55797000,586000,586000,586000,586000,18
|
|
20240705,090700,45249000,587000,587000,587000,587000,0
|
|
20240705,090600,45249000,587000,587000,587000,587000,0
|
|
20240705,090500,45249000,587000,588000,588000,587000,11
|
|
20240705,090400,38791000,587000,587000,587000,587000,10
|
|
20240705,090300,32921000,586000,586000,586000,586000,0
|
|
20240705,090200,32921000,586000,586000,586000,586000,0
|
|
20240705,090100,32921000,586000,586000,586000,586000,4
|
|
20240705,090000,30577000,586000,589000,589000,586000,52
|