585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184200,1129491000,585000,585000,585000,585000,40
|
|
20240708,184100,1129491000,585000,585000,585000,585000,0
|
|
20240708,184000,1129491000,585000,585000,585000,585000,0
|
|
20240708,183900,1129491000,585000,585000,585000,585000,0
|
|
20240708,183800,1129491000,585000,585000,585000,585000,0
|
|
20240708,183700,1129491000,585000,585000,585000,585000,0
|
|
20240708,183600,1129491000,585000,585000,585000,585000,0
|
|
20240708,183500,1129491000,585000,585000,585000,585000,0
|
|
20240708,183400,1129491000,585000,585000,585000,585000,0
|
|
20240708,183300,1129491000,585000,585000,585000,585000,0
|
|
20240708,183200,1129491000,585000,585000,585000,585000,0
|
|
20240708,183100,1129491000,585000,585000,585000,585000,0
|
|
20240708,183000,1129491000,585000,585000,585000,585000,0
|
|
20240708,182900,1129491000,585000,585000,585000,585000,0
|
|
20240708,182800,1129491000,585000,585000,585000,585000,0
|
|
20240708,182700,1129491000,585000,585000,585000,585000,0
|
|
20240708,182600,1129491000,585000,585000,585000,585000,0
|
|
20240708,182500,1129491000,585000,585000,585000,585000,0
|
|
20240708,182400,1129491000,585000,585000,585000,585000,0
|
|
20240708,182300,1129491000,585000,585000,585000,585000,0
|
|
20240708,182200,1129491000,585000,585000,585000,585000,0
|
|
20240708,182100,1129491000,585000,585000,585000,585000,0
|
|
20240708,182000,1129491000,585000,585000,585000,585000,0
|
|
20240708,181900,1129491000,585000,585000,585000,585000,0
|
|
20240708,181800,1129491000,585000,585000,585000,585000,0
|
|
20240708,181700,1129491000,585000,585000,585000,585000,0
|
|
20240708,181600,1129491000,585000,585000,585000,585000,0
|
|
20240708,181500,1129491000,585000,585000,585000,585000,0
|
|
20240708,181400,1129491000,585000,585000,585000,585000,0
|
|
20240708,181300,1129491000,585000,585000,585000,585000,0
|
|
20240708,181200,1129491000,585000,585000,585000,585000,40
|
|
20240708,181100,1129491000,585000,585000,585000,585000,0
|
|
20240708,181000,1129491000,585000,585000,585000,585000,0
|
|
20240708,180900,1129491000,585000,585000,585000,585000,0
|
|
20240708,180800,1129491000,585000,585000,585000,585000,0
|
|
20240708,180700,1129491000,585000,585000,585000,585000,0
|
|
20240708,180600,1129491000,585000,585000,585000,585000,0
|
|
20240708,180500,1129491000,585000,585000,585000,585000,0
|
|
20240708,180400,1129491000,585000,585000,585000,585000,0
|
|
20240708,180300,1129491000,585000,585000,585000,585000,0
|
|
20240708,180200,1129491000,585000,585000,585000,585000,0
|
|
20240708,180100,1129491000,585000,585000,585000,585000,0
|
|
20240708,180000,1129491000,585000,585000,585000,585000,0
|
|
20240708,175900,1129491000,585000,585000,585000,585000,0
|
|
20240708,175800,1129491000,585000,585000,585000,585000,0
|
|
20240708,175700,1129491000,585000,585000,585000,585000,0
|
|
20240708,175600,1129491000,585000,585000,585000,585000,0
|
|
20240708,175500,1129491000,585000,585000,585000,585000,0
|
|
20240708,175400,1129491000,585000,585000,585000,585000,0
|
|
20240708,175300,1129491000,585000,585000,585000,585000,0
|
|
20240708,175200,1129491000,585000,585000,585000,585000,0
|
|
20240708,175100,1129491000,585000,585000,585000,585000,0
|
|
20240708,175000,1129491000,585000,585000,585000,585000,0
|
|
20240708,174900,1129491000,585000,585000,585000,585000,0
|
|
20240708,174800,1129491000,585000,585000,585000,585000,0
|
|
20240708,174700,1129491000,585000,585000,585000,585000,0
|
|
20240708,174600,1129491000,585000,585000,585000,585000,0
|
|
20240708,174500,1129491000,585000,585000,585000,585000,0
|
|
20240708,174400,1129491000,585000,585000,585000,585000,0
|
|
20240708,174300,1129491000,585000,585000,585000,585000,0
|
|
20240708,174200,1129491000,585000,585000,585000,585000,40
|
|
20240708,174100,1129491000,585000,585000,585000,585000,0
|
|
20240708,174000,1129491000,585000,585000,585000,585000,0
|
|
20240708,173900,1129491000,585000,585000,585000,585000,0
|
|
20240708,173800,1129491000,585000,585000,585000,585000,0
|
|
20240708,173700,1129491000,585000,585000,585000,585000,0
|
|
20240708,173600,1129491000,585000,585000,585000,585000,0
|
|
20240708,173500,1129491000,585000,585000,585000,585000,0
|
|
20240708,173400,1129491000,585000,585000,585000,585000,0
|
|
20240708,173300,1129491000,585000,585000,585000,585000,0
|
|
20240708,173200,1129491000,585000,585000,585000,585000,0
|
|
20240708,173100,1129491000,585000,585000,585000,585000,0
|
|
20240708,173000,1129491000,585000,585000,585000,585000,0
|
|
20240708,172900,1129491000,585000,585000,585000,585000,0
|
|
20240708,172800,1129491000,585000,585000,585000,585000,0
|
|
20240708,172700,1129491000,585000,585000,585000,585000,0
|
|
20240708,172600,1129491000,585000,585000,585000,585000,0
|
|
20240708,172500,1129491000,585000,585000,585000,585000,0
|
|
20240708,172400,1129491000,585000,585000,585000,585000,0
|
|
20240708,172300,1129491000,585000,585000,585000,585000,0
|
|
20240708,172200,1129491000,585000,585000,585000,585000,0
|
|
20240708,172100,1129491000,585000,585000,585000,585000,0
|
|
20240708,172000,1129491000,585000,585000,585000,585000,0
|
|
20240708,171900,1129491000,585000,585000,585000,585000,0
|
|
20240708,171800,1129491000,585000,585000,585000,585000,0
|
|
20240708,171700,1129491000,585000,585000,585000,585000,0
|
|
20240708,171600,1129491000,585000,585000,585000,585000,0
|
|
20240708,171500,1129491000,585000,585000,585000,585000,0
|
|
20240708,171400,1129491000,585000,585000,585000,585000,0
|
|
20240708,171300,1129491000,585000,585000,585000,585000,0
|
|
20240708,171200,1129491000,585000,585000,585000,585000,40
|
|
20240708,171100,1129491000,585000,585000,585000,585000,0
|
|
20240708,171000,1129491000,585000,585000,585000,585000,0
|
|
20240708,170900,1129491000,585000,585000,585000,585000,0
|
|
20240708,170800,1129491000,585000,585000,585000,585000,0
|
|
20240708,170700,1129491000,585000,585000,585000,585000,0
|
|
20240708,170600,1129491000,585000,585000,585000,585000,0
|
|
20240708,170500,1129491000,585000,585000,585000,585000,0
|
|
20240708,170400,1129491000,585000,585000,585000,585000,0
|
|
20240708,170300,1129491000,585000,585000,585000,585000,0
|
|
20240708,170200,1129491000,585000,585000,585000,585000,0
|
|
20240708,170100,1129491000,585000,585000,585000,585000,0
|
|
20240708,170000,1129491000,585000,585000,585000,585000,0
|
|
20240708,165900,1129491000,585000,585000,585000,585000,0
|
|
20240708,165800,1129491000,585000,585000,585000,585000,0
|
|
20240708,165700,1129491000,585000,585000,585000,585000,0
|
|
20240708,165600,1129491000,585000,585000,585000,585000,0
|
|
20240708,165500,1129491000,585000,585000,585000,585000,0
|
|
20240708,165400,1129491000,585000,585000,585000,585000,0
|
|
20240708,165300,1129491000,585000,585000,585000,585000,0
|
|
20240708,165200,1129491000,585000,585000,585000,585000,0
|
|
20240708,165100,1129491000,585000,585000,585000,585000,0
|
|
20240708,165000,1129491000,585000,585000,585000,585000,0
|
|
20240708,164900,1129491000,585000,585000,585000,585000,0
|
|
20240708,164800,1129491000,585000,585000,585000,585000,0
|
|
20240708,164700,1129491000,585000,585000,585000,585000,0
|
|
20240708,164600,1129491000,585000,585000,585000,585000,0
|
|
20240708,164500,1129491000,585000,585000,585000,585000,0
|
|
20240708,164400,1129491000,585000,585000,585000,585000,0
|
|
20240708,164300,1129491000,585000,585000,585000,585000,0
|
|
20240708,164200,1129491000,585000,585000,585000,585000,40
|
|
20240708,164100,1129491000,585000,585000,585000,585000,0
|
|
20240708,164000,1129491000,585000,585000,585000,585000,0
|
|
20240708,163900,1129491000,585000,585000,585000,585000,0
|
|
20240708,163800,1129491000,585000,585000,585000,585000,0
|
|
20240708,163700,1129491000,585000,585000,585000,585000,0
|
|
20240708,163600,1129491000,585000,585000,585000,585000,0
|
|
20240708,163500,1129491000,585000,585000,585000,585000,0
|
|
20240708,163400,1129491000,585000,585000,585000,585000,0
|
|
20240708,163300,1129491000,585000,585000,585000,585000,0
|
|
20240708,163200,1129491000,585000,585000,585000,585000,0
|
|
20240708,163100,1129491000,585000,585000,585000,585000,0
|
|
20240708,163000,1129491000,585000,585000,585000,585000,0
|
|
20240708,162900,1129491000,585000,585000,585000,585000,0
|
|
20240708,162800,1129491000,585000,585000,585000,585000,0
|
|
20240708,162700,1129491000,585000,585000,585000,585000,0
|
|
20240708,162600,1129491000,585000,585000,585000,585000,0
|
|
20240708,162500,1129491000,585000,585000,585000,585000,0
|
|
20240708,162400,1129491000,585000,585000,585000,585000,0
|
|
20240708,162300,1129491000,585000,585000,585000,585000,0
|
|
20240708,162200,1129491000,585000,585000,585000,585000,0
|
|
20240708,162100,1129491000,585000,585000,585000,585000,0
|
|
20240708,162000,1129491000,585000,585000,585000,585000,0
|
|
20240708,161900,1129491000,585000,585000,585000,585000,0
|
|
20240708,161800,1129491000,585000,585000,585000,585000,0
|
|
20240708,161700,1129491000,585000,585000,585000,585000,0
|
|
20240708,161600,1129491000,585000,585000,585000,585000,0
|
|
20240708,161500,1129491000,585000,585000,585000,585000,0
|
|
20240708,161400,1129491000,585000,585000,585000,585000,0
|
|
20240708,161300,1129491000,585000,585000,585000,585000,0
|
|
20240708,161200,1129491000,585000,585000,585000,585000,40
|
|
20240708,161100,1129491000,585000,585000,585000,585000,0
|
|
20240708,161000,1129491000,585000,585000,585000,585000,0
|
|
20240708,160900,1129491000,585000,585000,585000,585000,0
|
|
20240708,160800,1129491000,585000,585000,585000,585000,0
|
|
20240708,160700,1129491000,585000,585000,585000,585000,0
|
|
20240708,160600,1129491000,585000,585000,585000,585000,0
|
|
20240708,160500,1129491000,585000,585000,585000,585000,0
|
|
20240708,160400,1129491000,585000,585000,585000,585000,0
|
|
20240708,160300,1129491000,585000,585000,585000,585000,0
|
|
20240708,160200,1129491000,585000,585000,585000,585000,0
|
|
20240708,160100,1129491000,585000,585000,585000,585000,0
|
|
20240708,160000,1129491000,585000,585000,585000,585000,0
|
|
20240708,155900,1129491000,585000,585000,585000,585000,0
|
|
20240708,155800,1129491000,585000,585000,585000,585000,0
|
|
20240708,155700,1129491000,585000,585000,585000,585000,0
|
|
20240708,155600,1129491000,585000,585000,585000,585000,0
|
|
20240708,155500,1129491000,585000,585000,585000,585000,0
|
|
20240708,155400,1129491000,585000,585000,585000,585000,0
|
|
20240708,155300,1129491000,585000,585000,585000,585000,0
|
|
20240708,155200,1129491000,585000,585000,585000,585000,0
|
|
20240708,155100,1129491000,585000,585000,585000,585000,0
|
|
20240708,155000,1129491000,585000,585000,585000,585000,0
|
|
20240708,154900,1129491000,585000,585000,585000,585000,0
|
|
20240708,154800,1129491000,585000,585000,585000,585000,0
|
|
20240708,154700,1129491000,585000,585000,585000,585000,0
|
|
20240708,154600,1129491000,585000,585000,585000,585000,0
|
|
20240708,154500,1129491000,585000,585000,585000,585000,0
|
|
20240708,154400,1129491000,585000,585000,585000,585000,0
|
|
20240708,154300,1129491000,585000,585000,585000,585000,0
|
|
20240708,154200,1129491000,585000,585000,585000,585000,40
|
|
20240708,154100,1129491000,585000,585000,585000,585000,0
|
|
20240708,154000,1129491000,585000,585000,585000,585000,0
|
|
20240708,153900,1129491000,585000,585000,585000,585000,0
|
|
20240708,153800,1129491000,585000,585000,585000,585000,0
|
|
20240708,153700,1129491000,585000,585000,585000,585000,0
|
|
20240708,153600,1129491000,585000,585000,585000,585000,0
|
|
20240708,153500,1129491000,585000,585000,585000,585000,0
|
|
20240708,153400,1129491000,585000,585000,585000,585000,0
|
|
20240708,153300,1129491000,585000,585000,585000,585000,0
|
|
20240708,153200,1129491000,585000,585000,585000,585000,0
|
|
20240708,153100,1129491000,585000,585000,585000,585000,0
|
|
20240708,153000,1129491000,585000,585000,585000,585000,40
|
|
20240708,152900,1106091000,585000,585000,585000,585000,0
|
|
20240708,152800,1106091000,585000,585000,585000,585000,0
|
|
20240708,152700,1106091000,585000,585000,585000,585000,0
|
|
20240708,152600,1106091000,585000,585000,585000,585000,0
|
|
20240708,152500,1106091000,585000,585000,585000,585000,0
|
|
20240708,152400,1106091000,585000,585000,585000,585000,0
|
|
20240708,152300,1106091000,585000,585000,585000,585000,0
|
|
20240708,152200,1106091000,585000,585000,585000,585000,0
|
|
20240708,152100,1106091000,585000,585000,585000,585000,0
|
|
20240708,152000,1106091000,585000,585000,585000,585000,0
|
|
20240708,151900,1106091000,585000,584000,585000,583000,15
|
|
20240708,151800,1097331000,585000,585000,585000,585000,0
|
|
20240708,151700,1097331000,585000,585000,585000,585000,0
|
|
20240708,151600,1097331000,585000,585000,585000,585000,0
|
|
20240708,151500,1097331000,585000,585000,585000,585000,0
|
|
20240708,151400,1097331000,585000,585000,585000,585000,7
|
|
20240708,151300,1093236000,585000,585000,585000,585000,3
|
|
20240708,151200,1091481000,587000,587000,587000,587000,0
|
|
20240708,151100,1091481000,587000,586000,587000,586000,2
|
|
20240708,151000,1090308000,585000,584000,585000,584000,20
|
|
20240708,150900,1078616000,583000,583000,583000,583000,0
|
|
20240708,150800,1078616000,583000,583000,583000,583000,0
|
|
20240708,150700,1078616000,583000,583000,583000,583000,0
|
|
20240708,150600,1078616000,583000,583000,583000,583000,2
|
|
20240708,150500,1077450000,586000,583000,586000,583000,2
|
|
20240708,150400,1076281000,583000,584000,584000,583000,26
|
|
20240708,150300,1061101000,584000,584000,584000,584000,0
|
|
20240708,150200,1061101000,584000,587000,587000,584000,120
|
|
20240708,150100,990853000,586000,586000,586000,586000,0
|
|
20240708,150000,990853000,586000,586000,586000,586000,0
|
|
20240708,145900,990853000,586000,587000,587000,586000,13
|
|
20240708,145800,983233000,586000,586000,586000,586000,0
|
|
20240708,145700,983233000,586000,586000,586000,586000,12
|
|
20240708,145600,976201000,586000,586000,586000,586000,0
|
|
20240708,145500,976201000,586000,587000,587000,586000,10
|
|
20240708,145400,970335000,586000,586000,586000,586000,0
|
|
20240708,145300,970335000,586000,586000,586000,586000,0
|
|
20240708,145200,970335000,586000,586000,586000,586000,2
|
|
20240708,145100,969163000,587000,587000,587000,587000,0
|
|
20240708,145000,969163000,587000,587000,587000,587000,0
|
|
20240708,144900,969163000,587000,587000,587000,587000,0
|
|
20240708,144800,969163000,587000,587000,587000,587000,0
|
|
20240708,144700,969163000,587000,587000,587000,587000,2
|
|
20240708,144600,967989000,586000,586000,586000,586000,0
|
|
20240708,144500,967989000,586000,586000,586000,586000,1
|
|
20240708,144400,967403000,587000,587000,587000,587000,2
|
|
20240708,144300,966229000,586000,586000,586000,585000,80
|
|
20240708,144200,919352000,585000,585000,585000,585000,0
|
|
20240708,144100,919352000,585000,585000,585000,585000,0
|
|
20240708,144000,919352000,585000,585000,585000,585000,0
|
|
20240708,143900,919352000,585000,585000,585000,585000,1
|
|
20240708,143800,918767000,585000,585000,585000,585000,0
|
|
20240708,143700,918767000,585000,585000,585000,585000,0
|
|
20240708,143600,918767000,585000,585000,585000,585000,0
|
|
20240708,143500,918767000,585000,585000,585000,585000,0
|
|
20240708,143400,918767000,585000,585000,585000,585000,0
|
|
20240708,143300,918767000,585000,585000,585000,585000,0
|
|
20240708,143200,918767000,585000,585000,585000,585000,0
|
|
20240708,143100,918767000,585000,586000,586000,585000,4
|
|
20240708,143000,916426000,585000,585000,585000,585000,0
|
|
20240708,142900,916426000,585000,585000,585000,585000,3
|
|
20240708,142800,914671000,585000,585000,585000,585000,6
|
|
20240708,142700,911161000,585000,585000,585000,585000,0
|
|
20240708,142600,911161000,585000,585000,585000,585000,7
|
|
20240708,142500,907066000,585000,585000,585000,585000,0
|
|
20240708,142400,907066000,585000,585000,585000,585000,0
|
|
20240708,142300,907066000,585000,585000,585000,585000,0
|
|
20240708,142200,907066000,585000,585000,585000,585000,0
|
|
20240708,142100,907066000,585000,585000,585000,585000,2
|
|
20240708,142000,905896000,586000,586000,586000,586000,0
|
|
20240708,141900,905896000,586000,586000,586000,586000,22
|
|
20240708,141800,893004000,587000,587000,587000,587000,0
|
|
20240708,141700,893004000,587000,587000,587000,587000,0
|
|
20240708,141600,893004000,587000,587000,587000,587000,0
|
|
20240708,141500,893004000,587000,587000,587000,587000,0
|
|
20240708,141400,893004000,587000,587000,587000,587000,0
|
|
20240708,141300,893004000,587000,587000,587000,587000,0
|
|
20240708,141200,893004000,587000,587000,587000,587000,0
|
|
20240708,141100,893004000,587000,587000,587000,587000,2
|
|
20240708,141000,891830000,587000,587000,587000,587000,0
|
|
20240708,140900,891830000,587000,587000,587000,587000,0
|
|
20240708,140800,891830000,587000,587000,587000,587000,0
|
|
20240708,140700,891830000,587000,587000,587000,587000,1
|
|
20240708,140600,891243000,586000,586000,586000,586000,0
|
|
20240708,140500,891243000,586000,586000,586000,586000,0
|
|
20240708,140400,891243000,586000,586000,586000,586000,5
|
|
20240708,140300,888313000,587000,587000,587000,587000,0
|
|
20240708,140200,888313000,587000,586000,587000,586000,25
|
|
20240708,140100,873640000,586000,586000,586000,586000,1
|
|
20240708,140000,873054000,586000,586000,586000,586000,2
|
|
20240708,135900,871882000,586000,586000,586000,586000,0
|
|
20240708,135800,871882000,586000,586000,586000,586000,0
|
|
20240708,135700,871882000,586000,586000,586000,586000,0
|
|
20240708,135600,871882000,586000,586000,586000,586000,0
|
|
20240708,135500,871882000,586000,586000,586000,586000,0
|
|
20240708,135400,871882000,586000,586000,586000,586000,0
|
|
20240708,135300,871882000,586000,586000,586000,586000,0
|
|
20240708,135200,871882000,586000,586000,586000,586000,0
|
|
20240708,135100,871882000,586000,586000,586000,586000,0
|
|
20240708,135000,871882000,586000,586000,586000,586000,0
|
|
20240708,134900,871882000,586000,586000,586000,586000,0
|
|
20240708,134800,871882000,586000,586000,586000,586000,0
|
|
20240708,134700,871882000,586000,586000,586000,586000,0
|
|
20240708,134600,871882000,586000,586000,586000,586000,0
|
|
20240708,134500,871882000,586000,586000,586000,586000,0
|
|
20240708,134400,871882000,586000,586000,586000,586000,0
|
|
20240708,134300,871882000,586000,586000,586000,586000,0
|
|
20240708,134200,871882000,586000,586000,586000,586000,0
|
|
20240708,134100,871882000,586000,586000,586000,586000,0
|
|
20240708,134000,871882000,586000,586000,586000,586000,0
|
|
20240708,133900,871882000,586000,586000,586000,586000,0
|
|
20240708,133800,871882000,586000,586000,586000,586000,0
|
|
20240708,133700,871882000,586000,586000,586000,586000,0
|
|
20240708,133600,871882000,586000,586000,586000,586000,0
|
|
20240708,133500,871882000,586000,586000,586000,586000,0
|
|
20240708,133400,871882000,586000,586000,586000,586000,0
|
|
20240708,133300,871882000,586000,586000,586000,586000,0
|
|
20240708,133200,871882000,586000,586000,586000,586000,0
|
|
20240708,133100,871882000,586000,586000,586000,586000,0
|
|
20240708,133000,871882000,586000,586000,586000,586000,0
|
|
20240708,132900,871882000,586000,586000,586000,586000,0
|
|
20240708,132800,871882000,586000,586000,586000,586000,10
|
|
20240708,132700,866022000,586000,585000,586000,585000,5
|
|
20240708,132600,863094000,585000,585000,585000,585000,33
|
|
20240708,132500,843789000,585000,585000,585000,585000,2
|
|
20240708,132400,842619000,585000,585000,585000,585000,2
|
|
20240708,132300,841449000,585000,585000,585000,585000,1
|
|
20240708,132200,840864000,585000,585000,585000,585000,2
|
|
20240708,132100,839694000,585000,585000,585000,585000,2
|
|
20240708,132000,838524000,585000,585000,585000,585000,2
|
|
20240708,131900,837354000,585000,585000,585000,585000,1
|
|
20240708,131800,836769000,585000,585000,585000,585000,2
|
|
20240708,131700,835599000,585000,585000,585000,585000,11
|
|
20240708,131600,829164000,585000,585000,585000,585000,2
|
|
20240708,131500,827994000,585000,585000,585000,585000,1
|
|
20240708,131400,827409000,585000,585000,585000,585000,5
|
|
20240708,131300,824484000,585000,585000,585000,585000,1
|
|
20240708,131200,823899000,584000,584000,584000,584000,0
|
|
20240708,131100,823899000,584000,584000,584000,584000,0
|
|
20240708,131000,823899000,584000,584000,584000,584000,0
|
|
20240708,130900,823899000,584000,584000,584000,584000,0
|
|
20240708,130800,823899000,584000,584000,584000,584000,0
|
|
20240708,130700,823899000,584000,584000,584000,584000,0
|
|
20240708,130600,823899000,584000,584000,584000,584000,0
|
|
20240708,130500,823899000,584000,584000,584000,584000,5
|
|
20240708,130400,820979000,584000,584000,584000,584000,0
|
|
20240708,130300,820979000,584000,584000,584000,584000,0
|
|
20240708,130200,820979000,584000,584000,584000,584000,0
|
|
20240708,130100,820979000,584000,584000,584000,584000,0
|
|
20240708,130000,820979000,584000,584000,584000,584000,0
|
|
20240708,125900,820979000,584000,584000,584000,584000,0
|
|
20240708,125800,820979000,584000,584000,584000,584000,0
|
|
20240708,125700,820979000,584000,584000,584000,584000,0
|
|
20240708,125600,820979000,584000,584000,584000,584000,0
|
|
20240708,125500,820979000,584000,584000,584000,584000,0
|
|
20240708,125400,820979000,584000,584000,584000,584000,0
|
|
20240708,125300,820979000,584000,584000,584000,584000,0
|
|
20240708,125200,820979000,584000,584000,584000,584000,0
|
|
20240708,125100,820979000,584000,584000,584000,584000,0
|
|
20240708,125000,820979000,584000,584000,584000,584000,28
|
|
20240708,124900,804627000,584000,584000,584000,584000,1
|
|
20240708,124800,804043000,586000,586000,586000,586000,0
|
|
20240708,124700,804043000,586000,586000,586000,586000,0
|
|
20240708,124600,804043000,586000,586000,586000,586000,0
|
|
20240708,124500,804043000,586000,586000,586000,586000,0
|
|
20240708,124400,804043000,586000,586000,586000,586000,0
|
|
20240708,124300,804043000,586000,586000,586000,586000,0
|
|
20240708,124200,804043000,586000,586000,586000,586000,0
|
|
20240708,124100,804043000,586000,586000,586000,586000,0
|
|
20240708,124000,804043000,586000,586000,586000,586000,0
|
|
20240708,123900,804043000,586000,586000,586000,586000,0
|
|
20240708,123800,804043000,586000,586000,586000,586000,0
|
|
20240708,123700,804043000,586000,586000,586000,586000,0
|
|
20240708,123600,804043000,586000,586000,586000,586000,0
|
|
20240708,123500,804043000,586000,586000,586000,586000,0
|
|
20240708,123400,804043000,586000,586000,586000,586000,0
|
|
20240708,123300,804043000,586000,586000,586000,586000,0
|
|
20240708,123200,804043000,586000,586000,586000,586000,0
|
|
20240708,123100,804043000,586000,586000,586000,586000,0
|
|
20240708,123000,804043000,586000,586000,586000,586000,0
|
|
20240708,122900,804043000,586000,586000,586000,586000,0
|
|
20240708,122800,804043000,586000,586000,586000,586000,0
|
|
20240708,122700,804043000,586000,586000,586000,586000,0
|
|
20240708,122600,804043000,586000,584000,586000,584000,27
|
|
20240708,122500,788271000,584000,584000,584000,584000,0
|
|
20240708,122400,788271000,584000,584000,584000,584000,0
|
|
20240708,122300,788271000,584000,584000,584000,584000,0
|
|
20240708,122200,788271000,584000,584000,584000,584000,0
|
|
20240708,122100,788271000,584000,584000,584000,584000,1
|
|
20240708,122000,787687000,584000,584000,584000,584000,0
|
|
20240708,121900,787687000,584000,584000,584000,584000,0
|
|
20240708,121800,787687000,584000,584000,584000,584000,0
|
|
20240708,121700,787687000,584000,584000,584000,584000,0
|
|
20240708,121600,787687000,584000,584000,584000,584000,0
|
|
20240708,121500,787687000,584000,584000,584000,584000,0
|
|
20240708,121400,787687000,584000,584000,584000,584000,0
|
|
20240708,121300,787687000,584000,584000,584000,584000,0
|
|
20240708,121200,787687000,584000,584000,584000,584000,26
|
|
20240708,121100,772503000,584000,584000,584000,584000,5
|
|
20240708,121000,769583000,586000,586000,586000,586000,0
|
|
20240708,120900,769583000,586000,586000,586000,586000,13
|
|
20240708,120800,761965000,585000,585000,585000,585000,0
|
|
20240708,120700,761965000,585000,585000,585000,585000,0
|
|
20240708,120600,761965000,585000,585000,585000,585000,0
|
|
20240708,120500,761965000,585000,585000,585000,585000,0
|
|
20240708,120400,761965000,585000,585000,585000,585000,0
|
|
20240708,120300,761965000,585000,585000,585000,585000,0
|
|
20240708,120200,761965000,585000,585000,585000,585000,0
|
|
20240708,120100,761965000,585000,585000,585000,585000,0
|
|
20240708,120000,761965000,585000,585000,585000,585000,0
|
|
20240708,115900,761965000,585000,584000,585000,584000,13
|
|
20240708,115800,754369000,584000,584000,584000,584000,1
|
|
20240708,115700,753785000,584000,584000,584000,584000,7
|
|
20240708,115600,749697000,584000,584000,584000,584000,1
|
|
20240708,115500,749113000,583000,583000,583000,583000,2
|
|
20240708,115400,747947000,584000,584000,584000,584000,1
|
|
20240708,115300,747363000,584000,585000,585000,584000,14
|
|
20240708,115200,739185000,585000,585000,585000,585000,1
|
|
20240708,115100,738600000,585000,585000,585000,585000,0
|
|
20240708,115000,738600000,585000,585000,585000,585000,1
|
|
20240708,114900,738015000,585000,585000,585000,585000,0
|
|
20240708,114800,738015000,585000,585000,585000,585000,1
|
|
20240708,114700,737430000,585000,585000,585000,585000,1
|
|
20240708,114600,736845000,584000,584000,584000,584000,0
|
|
20240708,114500,736845000,584000,584000,584000,584000,1
|
|
20240708,114400,736261000,584000,584000,584000,584000,0
|
|
20240708,114300,736261000,584000,584000,584000,584000,13
|
|
20240708,114200,728669000,584000,584000,584000,584000,0
|
|
20240708,114100,728669000,584000,584000,584000,584000,1
|
|
20240708,114000,728085000,584000,584000,584000,584000,0
|
|
20240708,113900,728085000,584000,584000,584000,584000,1
|
|
20240708,113800,727501000,584000,584000,584000,584000,0
|
|
20240708,113700,727501000,584000,584000,584000,584000,1
|
|
20240708,113600,726917000,584000,584000,584000,584000,1
|
|
20240708,113500,726333000,583000,583000,583000,583000,0
|
|
20240708,113400,726333000,583000,584000,584000,583000,21
|
|
20240708,113300,714088000,584000,584000,584000,584000,0
|
|
20240708,113200,714088000,584000,584000,584000,584000,1
|
|
20240708,113100,713504000,584000,584000,584000,584000,0
|
|
20240708,113000,713504000,584000,584000,584000,584000,1
|
|
20240708,112900,712920000,584000,584000,584000,584000,0
|
|
20240708,112800,712920000,584000,584000,584000,584000,1
|
|
20240708,112700,712336000,584000,584000,584000,584000,1
|
|
20240708,112600,711752000,584000,584000,584000,584000,1
|
|
20240708,112500,711168000,584000,584000,584000,584000,1
|
|
20240708,112400,710584000,584000,584000,584000,584000,0
|
|
20240708,112300,710584000,584000,584000,584000,584000,1
|
|
20240708,112200,710000000,584000,584000,584000,584000,0
|
|
20240708,112100,710000000,584000,584000,584000,584000,1
|
|
20240708,112000,709416000,583000,583000,583000,583000,2
|
|
20240708,111900,708250000,584000,584000,584000,584000,1
|
|
20240708,111800,707666000,584000,584000,584000,584000,0
|
|
20240708,111700,707666000,584000,584000,584000,584000,1
|
|
20240708,111600,707082000,584000,584000,584000,584000,1
|
|
20240708,111500,706498000,584000,584000,584000,584000,1
|
|
20240708,111400,705914000,584000,585000,585000,584000,4
|
|
20240708,111300,703577000,584000,584000,584000,584000,0
|
|
20240708,111200,703577000,584000,585000,585000,584000,15
|
|
20240708,111100,694816000,585000,585000,585000,585000,0
|
|
20240708,111000,694816000,585000,585000,585000,585000,2
|
|
20240708,110900,693646000,585000,585000,585000,585000,0
|
|
20240708,110800,693646000,585000,585000,585000,585000,14
|
|
20240708,110700,685456000,586000,586000,586000,586000,0
|
|
20240708,110600,685456000,586000,586000,586000,586000,2
|
|
20240708,110500,684284000,586000,586000,586000,586000,1
|
|
20240708,110400,683698000,586000,586000,586000,586000,0
|
|
20240708,110300,683698000,586000,586000,586000,586000,1
|
|
20240708,110200,683112000,585000,585000,585000,585000,1
|
|
20240708,110100,682527000,585000,585000,585000,585000,1
|
|
20240708,110000,681942000,584000,584000,584000,584000,2
|
|
20240708,105900,680774000,585000,585000,585000,585000,1
|
|
20240708,105800,680189000,585000,585000,585000,585000,0
|
|
20240708,105700,680189000,585000,586000,586000,585000,3
|
|
20240708,105600,678433000,585000,585000,585000,585000,0
|
|
20240708,105500,678433000,585000,585000,585000,585000,0
|
|
20240708,105400,678433000,585000,585000,585000,585000,0
|
|
20240708,105300,678433000,585000,587000,587000,585000,440
|
|
20240708,105200,420185000,588000,588000,588000,588000,1
|
|
20240708,105100,419597000,588000,588000,588000,588000,0
|
|
20240708,105000,419597000,588000,588000,588000,588000,1
|
|
20240708,104900,419009000,588000,588000,588000,588000,0
|
|
20240708,104800,419009000,588000,588000,588000,588000,1
|
|
20240708,104700,418421000,588000,588000,588000,588000,0
|
|
20240708,104600,418421000,588000,588000,588000,588000,1
|
|
20240708,104500,417833000,588000,588000,588000,588000,0
|
|
20240708,104400,417833000,588000,588000,588000,588000,1
|
|
20240708,104300,417245000,588000,588000,588000,588000,1
|
|
20240708,104200,416657000,588000,588000,588000,588000,0
|
|
20240708,104100,416657000,588000,588000,588000,588000,1
|
|
20240708,104000,416069000,588000,588000,588000,588000,0
|
|
20240708,103900,416069000,588000,588000,588000,588000,2
|
|
20240708,103800,414893000,588000,588000,588000,588000,0
|
|
20240708,103700,414893000,588000,588000,588000,588000,1
|
|
20240708,103600,414305000,588000,588000,588000,588000,0
|
|
20240708,103500,414305000,588000,588000,588000,588000,1
|
|
20240708,103400,413717000,588000,588000,588000,588000,0
|
|
20240708,103300,413717000,588000,588000,588000,588000,1
|
|
20240708,103200,413129000,588000,588000,588000,588000,1
|
|
20240708,103100,412541000,588000,588000,588000,588000,0
|
|
20240708,103000,412541000,588000,588000,588000,588000,1
|
|
20240708,102900,411953000,588000,588000,588000,588000,0
|
|
20240708,102800,411953000,588000,588000,588000,588000,1
|
|
20240708,102700,411365000,588000,588000,588000,588000,0
|
|
20240708,102600,411365000,588000,588000,588000,588000,1
|
|
20240708,102500,410777000,588000,588000,588000,588000,17
|
|
20240708,102400,400781000,588000,588000,588000,588000,8
|
|
20240708,102300,396077000,589000,589000,589000,589000,0
|
|
20240708,102200,396077000,589000,589000,589000,589000,1
|
|
20240708,102100,395488000,588000,588000,588000,588000,1
|
|
20240708,102000,394900000,588000,588000,588000,588000,0
|
|
20240708,101900,394900000,588000,588000,588000,588000,7
|
|
20240708,101800,390784000,588000,588000,588000,588000,2
|
|
20240708,101700,389608000,589000,589000,589000,589000,1
|
|
20240708,101600,389019000,589000,589000,589000,589000,0
|
|
20240708,101500,389019000,589000,589000,589000,589000,1
|
|
20240708,101400,388430000,589000,589000,589000,589000,0
|
|
20240708,101300,388430000,589000,588000,589000,588000,2
|
|
20240708,101200,387253000,588000,588000,588000,588000,0
|
|
20240708,101100,387253000,588000,588000,588000,588000,0
|
|
20240708,101000,387253000,588000,589000,589000,588000,103
|
|
20240708,100900,326688000,589000,589000,589000,589000,0
|
|
20240708,100800,326688000,589000,589000,589000,589000,7
|
|
20240708,100700,322565000,590000,590000,590000,590000,0
|
|
20240708,100600,322565000,590000,589000,590000,589000,2
|
|
20240708,100500,321386000,590000,590000,590000,590000,0
|
|
20240708,100400,321386000,590000,590000,590000,590000,1
|
|
20240708,100300,320796000,589000,589000,589000,589000,33
|
|
20240708,100200,301359000,590000,590000,590000,590000,2
|
|
20240708,100100,300179000,589000,589000,589000,589000,9
|
|
20240708,100000,294878000,589000,588000,589000,588000,28
|
|
20240708,095900,278407000,589000,589000,589000,589000,1
|
|
20240708,095800,277818000,588000,588000,588000,588000,0
|
|
20240708,095700,277818000,588000,589000,589000,588000,13
|
|
20240708,095600,270173000,589000,589000,589000,589000,2
|
|
20240708,095500,268995000,588000,588000,588000,588000,0
|
|
20240708,095400,268995000,588000,588000,588000,588000,0
|
|
20240708,095300,268995000,588000,589000,589000,588000,5
|
|
20240708,095200,266052000,589000,589000,589000,589000,9
|
|
20240708,095100,260751000,590000,590000,590000,590000,14
|
|
20240708,095000,252491000,591000,591000,591000,591000,0
|
|
20240708,094900,252491000,591000,591000,591000,590000,65
|
|
20240708,094800,214078000,591000,591000,591000,591000,0
|
|
20240708,094700,214078000,591000,591000,591000,591000,16
|
|
20240708,094600,204622000,589000,589000,591000,589000,53
|
|
20240708,094500,173346000,589000,589000,589000,589000,0
|
|
20240708,094400,173346000,589000,585000,589000,585000,152
|
|
20240708,094300,84092000,585000,585000,585000,585000,0
|
|
20240708,094200,84092000,585000,585000,585000,585000,1
|
|
20240708,094100,83507000,585000,585000,585000,585000,0
|
|
20240708,094000,83507000,585000,585000,585000,585000,1
|
|
20240708,093900,82922000,585000,585000,585000,585000,0
|
|
20240708,093800,82922000,585000,585000,585000,585000,1
|
|
20240708,093700,82337000,584000,584000,584000,584000,0
|
|
20240708,093600,82337000,584000,584000,584000,584000,1
|
|
20240708,093500,81753000,585000,585000,585000,585000,1
|
|
20240708,093400,81168000,584000,584000,584000,584000,20
|
|
20240708,093300,69488000,585000,585000,585000,585000,4
|
|
20240708,093200,67148000,584000,584000,584000,584000,0
|
|
20240708,093100,67148000,584000,584000,584000,584000,0
|
|
20240708,093000,67148000,584000,584000,584000,584000,8
|
|
20240708,092900,62476000,584000,584000,584000,584000,1
|
|
20240708,092800,61892000,584000,584000,584000,584000,3
|
|
20240708,092700,60140000,584000,584000,584000,584000,0
|
|
20240708,092600,60140000,584000,584000,584000,584000,11
|
|
20240708,092500,53716000,583000,584000,584000,583000,26
|
|
20240708,092400,38533000,585000,585000,585000,585000,4
|
|
20240708,092300,36193000,586000,586000,586000,586000,0
|
|
20240708,092200,36193000,586000,586000,586000,586000,6
|
|
20240708,092100,32677000,586000,586000,586000,586000,0
|
|
20240708,092000,32677000,586000,586000,586000,586000,1
|
|
20240708,091900,32091000,585000,585000,585000,585000,0
|
|
20240708,091800,32091000,585000,585000,585000,585000,0
|
|
20240708,091700,32091000,585000,583000,585000,583000,7
|
|
20240708,091600,28002000,583000,583000,583000,583000,4
|
|
20240708,091500,25670000,583000,583000,583000,583000,0
|
|
20240708,091400,25670000,583000,582000,583000,582000,6
|
|
20240708,091300,22177000,582000,582000,582000,582000,3
|
|
20240708,091200,20431000,582000,583000,583000,582000,11
|
|
20240708,091100,14021000,586000,586000,586000,586000,0
|
|
20240708,091000,14021000,586000,586000,586000,586000,0
|
|
20240708,090900,14021000,586000,586000,586000,586000,0
|
|
20240708,090800,14021000,586000,584000,586000,584000,21
|
|
20240708,090700,1751000,582000,582000,582000,582000,0
|
|
20240708,090600,1751000,582000,582000,582000,582000,0
|
|
20240708,090500,1751000,582000,582000,582000,582000,0
|
|
20240708,090400,1751000,582000,582000,582000,582000,0
|
|
20240708,090300,1751000,582000,582000,582000,582000,2
|
|
20240708,090200,587000,587000,587000,587000,587000,1
|
|
20240708,090100,0,587000,587000,587000,587000,0
|
|
20240708,090000,0,587000,587000,587000,587000,0
|