584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184100,1113537000,508000,508000,508000,508000,34
|
|
20240802,184000,1113537000,508000,508000,508000,508000,0
|
|
20240802,183900,1113537000,508000,508000,508000,508000,0
|
|
20240802,183800,1113537000,508000,508000,508000,508000,0
|
|
20240802,183700,1113537000,508000,508000,508000,508000,0
|
|
20240802,183600,1113537000,508000,508000,508000,508000,0
|
|
20240802,183500,1113537000,508000,508000,508000,508000,0
|
|
20240802,183400,1113537000,508000,508000,508000,508000,0
|
|
20240802,183300,1113537000,508000,508000,508000,508000,0
|
|
20240802,183200,1113537000,508000,508000,508000,508000,0
|
|
20240802,183100,1113537000,508000,508000,508000,508000,0
|
|
20240802,183000,1113537000,508000,508000,508000,508000,0
|
|
20240802,182900,1113537000,508000,508000,508000,508000,0
|
|
20240802,182800,1113537000,508000,508000,508000,508000,0
|
|
20240802,182700,1113537000,508000,508000,508000,508000,0
|
|
20240802,182600,1113537000,508000,508000,508000,508000,0
|
|
20240802,182500,1113537000,508000,508000,508000,508000,0
|
|
20240802,182400,1113537000,508000,508000,508000,508000,0
|
|
20240802,182300,1113537000,508000,508000,508000,508000,0
|
|
20240802,182200,1113537000,508000,508000,508000,508000,0
|
|
20240802,182100,1113537000,508000,508000,508000,508000,0
|
|
20240802,182000,1113537000,508000,508000,508000,508000,0
|
|
20240802,181900,1113537000,508000,508000,508000,508000,0
|
|
20240802,181800,1113537000,508000,508000,508000,508000,0
|
|
20240802,181700,1113537000,508000,508000,508000,508000,0
|
|
20240802,181600,1113537000,508000,508000,508000,508000,0
|
|
20240802,181500,1113537000,508000,508000,508000,508000,0
|
|
20240802,181400,1113537000,508000,508000,508000,508000,0
|
|
20240802,181300,1113537000,508000,508000,508000,508000,0
|
|
20240802,181200,1113537000,508000,508000,508000,508000,0
|
|
20240802,181100,1113537000,508000,508000,508000,508000,34
|
|
20240802,181000,1113537000,508000,508000,508000,508000,0
|
|
20240802,180900,1113537000,508000,508000,508000,508000,0
|
|
20240802,180800,1113537000,508000,508000,508000,508000,0
|
|
20240802,180700,1113537000,508000,508000,508000,508000,0
|
|
20240802,180600,1113537000,508000,508000,508000,508000,0
|
|
20240802,180500,1113537000,508000,508000,508000,508000,0
|
|
20240802,180400,1113537000,508000,508000,508000,508000,0
|
|
20240802,180300,1113537000,508000,508000,508000,508000,0
|
|
20240802,180200,1113537000,508000,508000,508000,508000,0
|
|
20240802,180100,1113537000,508000,508000,508000,508000,0
|
|
20240802,180000,1113537000,508000,508000,508000,508000,0
|
|
20240802,175900,1113537000,508000,508000,508000,508000,0
|
|
20240802,175800,1113537000,508000,508000,508000,508000,0
|
|
20240802,175700,1113537000,508000,508000,508000,508000,0
|
|
20240802,175600,1113537000,508000,508000,508000,508000,0
|
|
20240802,175500,1113537000,508000,508000,508000,508000,0
|
|
20240802,175400,1113537000,508000,508000,508000,508000,0
|
|
20240802,175300,1113537000,508000,508000,508000,508000,0
|
|
20240802,175200,1113537000,508000,508000,508000,508000,0
|
|
20240802,175100,1113537000,508000,508000,508000,508000,0
|
|
20240802,175000,1113537000,508000,508000,508000,508000,0
|
|
20240802,174900,1113537000,508000,508000,508000,508000,0
|
|
20240802,174800,1113537000,508000,508000,508000,508000,0
|
|
20240802,174700,1113537000,508000,508000,508000,508000,0
|
|
20240802,174600,1113537000,508000,508000,508000,508000,0
|
|
20240802,174500,1113537000,508000,508000,508000,508000,0
|
|
20240802,174400,1113537000,508000,508000,508000,508000,0
|
|
20240802,174300,1113537000,508000,508000,508000,508000,0
|
|
20240802,174200,1113537000,508000,508000,508000,508000,0
|
|
20240802,174100,1113537000,508000,508000,508000,508000,34
|
|
20240802,174000,1113537000,508000,508000,508000,508000,0
|
|
20240802,173900,1113537000,508000,508000,508000,508000,0
|
|
20240802,173800,1113537000,508000,508000,508000,508000,0
|
|
20240802,173700,1113537000,508000,508000,508000,508000,0
|
|
20240802,173600,1113537000,508000,508000,508000,508000,0
|
|
20240802,173500,1113537000,508000,508000,508000,508000,0
|
|
20240802,173400,1113537000,508000,508000,508000,508000,0
|
|
20240802,173300,1113537000,508000,508000,508000,508000,0
|
|
20240802,173200,1113537000,508000,508000,508000,508000,0
|
|
20240802,173100,1113537000,508000,508000,508000,508000,0
|
|
20240802,173000,1113537000,508000,508000,508000,508000,0
|
|
20240802,172900,1113537000,508000,508000,508000,508000,0
|
|
20240802,172800,1113537000,508000,508000,508000,508000,0
|
|
20240802,172700,1113537000,508000,508000,508000,508000,0
|
|
20240802,172600,1113537000,508000,508000,508000,508000,0
|
|
20240802,172500,1113537000,508000,508000,508000,508000,0
|
|
20240802,172400,1113537000,508000,508000,508000,508000,0
|
|
20240802,172300,1113537000,508000,508000,508000,508000,0
|
|
20240802,172200,1113537000,508000,508000,508000,508000,0
|
|
20240802,172100,1113537000,508000,508000,508000,508000,0
|
|
20240802,172000,1113537000,508000,508000,508000,508000,0
|
|
20240802,171900,1113537000,508000,508000,508000,508000,0
|
|
20240802,171800,1113537000,508000,508000,508000,508000,0
|
|
20240802,171700,1113537000,508000,508000,508000,508000,0
|
|
20240802,171600,1113537000,508000,508000,508000,508000,0
|
|
20240802,171500,1113537000,508000,508000,508000,508000,0
|
|
20240802,171400,1113537000,508000,508000,508000,508000,0
|
|
20240802,171300,1113537000,508000,508000,508000,508000,0
|
|
20240802,171200,1113537000,508000,508000,508000,508000,0
|
|
20240802,171100,1113537000,508000,508000,508000,508000,34
|
|
20240802,171000,1113537000,508000,508000,508000,508000,0
|
|
20240802,170900,1113537000,508000,508000,508000,508000,0
|
|
20240802,170800,1113537000,508000,508000,508000,508000,0
|
|
20240802,170700,1113537000,508000,508000,508000,508000,0
|
|
20240802,170600,1113537000,508000,508000,508000,508000,0
|
|
20240802,170500,1113537000,508000,508000,508000,508000,0
|
|
20240802,170400,1113537000,508000,508000,508000,508000,0
|
|
20240802,170300,1113537000,508000,508000,508000,508000,0
|
|
20240802,170200,1113537000,508000,508000,508000,508000,0
|
|
20240802,170100,1113537000,508000,508000,508000,508000,0
|
|
20240802,170000,1113537000,508000,508000,508000,508000,0
|
|
20240802,165900,1113537000,508000,508000,508000,508000,0
|
|
20240802,165800,1113537000,508000,508000,508000,508000,0
|
|
20240802,165700,1113537000,508000,508000,508000,508000,0
|
|
20240802,165600,1113537000,508000,508000,508000,508000,0
|
|
20240802,165500,1113537000,508000,508000,508000,508000,0
|
|
20240802,165400,1113537000,508000,508000,508000,508000,0
|
|
20240802,165300,1113537000,508000,508000,508000,508000,0
|
|
20240802,165200,1113537000,508000,508000,508000,508000,0
|
|
20240802,165100,1113537000,508000,508000,508000,508000,0
|
|
20240802,165000,1113537000,508000,508000,508000,508000,0
|
|
20240802,164900,1113537000,508000,508000,508000,508000,0
|
|
20240802,164800,1113537000,508000,508000,508000,508000,0
|
|
20240802,164700,1113537000,508000,508000,508000,508000,0
|
|
20240802,164600,1113537000,508000,508000,508000,508000,0
|
|
20240802,164500,1113537000,508000,508000,508000,508000,0
|
|
20240802,164400,1113537000,508000,508000,508000,508000,0
|
|
20240802,164300,1113537000,508000,508000,508000,508000,0
|
|
20240802,164200,1113537000,508000,508000,508000,508000,0
|
|
20240802,164100,1113537000,508000,508000,508000,508000,34
|
|
20240802,164000,1113537000,508000,508000,508000,508000,0
|
|
20240802,163900,1113537000,508000,508000,508000,508000,0
|
|
20240802,163800,1113537000,508000,508000,508000,508000,0
|
|
20240802,163700,1113537000,508000,508000,508000,508000,0
|
|
20240802,163600,1113537000,508000,508000,508000,508000,0
|
|
20240802,163500,1113537000,508000,508000,508000,508000,0
|
|
20240802,163400,1113537000,508000,508000,508000,508000,0
|
|
20240802,163300,1113537000,508000,508000,508000,508000,0
|
|
20240802,163200,1113537000,508000,508000,508000,508000,0
|
|
20240802,163100,1113537000,508000,508000,508000,508000,0
|
|
20240802,163000,1113537000,508000,508000,508000,508000,0
|
|
20240802,162900,1113537000,508000,508000,508000,508000,0
|
|
20240802,162800,1113537000,508000,508000,508000,508000,0
|
|
20240802,162700,1113537000,508000,508000,508000,508000,0
|
|
20240802,162600,1113537000,508000,508000,508000,508000,0
|
|
20240802,162500,1113537000,508000,508000,508000,508000,0
|
|
20240802,162400,1113537000,508000,508000,508000,508000,0
|
|
20240802,162300,1113537000,508000,508000,508000,508000,0
|
|
20240802,162200,1113537000,508000,508000,508000,508000,0
|
|
20240802,162100,1113537000,508000,508000,508000,508000,0
|
|
20240802,162000,1113537000,508000,508000,508000,508000,0
|
|
20240802,161900,1113537000,508000,508000,508000,508000,0
|
|
20240802,161800,1113537000,508000,508000,508000,508000,0
|
|
20240802,161700,1113537000,508000,508000,508000,508000,0
|
|
20240802,161600,1113537000,508000,508000,508000,508000,0
|
|
20240802,161500,1113537000,508000,508000,508000,508000,0
|
|
20240802,161400,1113537000,508000,508000,508000,508000,0
|
|
20240802,161300,1113537000,508000,508000,508000,508000,0
|
|
20240802,161200,1113537000,508000,508000,508000,508000,0
|
|
20240802,161100,1113537000,508000,508000,508000,508000,34
|
|
20240802,161000,1113537000,508000,508000,508000,508000,0
|
|
20240802,160900,1113537000,508000,508000,508000,508000,0
|
|
20240802,160800,1113537000,508000,508000,508000,508000,0
|
|
20240802,160700,1113537000,508000,508000,508000,508000,0
|
|
20240802,160600,1113537000,508000,508000,508000,508000,0
|
|
20240802,160500,1113537000,508000,508000,508000,508000,0
|
|
20240802,160400,1113537000,508000,508000,508000,508000,0
|
|
20240802,160300,1113537000,508000,508000,508000,508000,0
|
|
20240802,160200,1113537000,508000,508000,508000,508000,0
|
|
20240802,160100,1113537000,508000,508000,508000,508000,0
|
|
20240802,160000,1113537000,508000,508000,508000,508000,0
|
|
20240802,155900,1113537000,508000,508000,508000,508000,0
|
|
20240802,155800,1113537000,508000,508000,508000,508000,0
|
|
20240802,155700,1113537000,508000,508000,508000,508000,0
|
|
20240802,155600,1113537000,508000,508000,508000,508000,0
|
|
20240802,155500,1113537000,508000,508000,508000,508000,0
|
|
20240802,155400,1113537000,508000,508000,508000,508000,0
|
|
20240802,155300,1113537000,508000,508000,508000,508000,0
|
|
20240802,155200,1113537000,508000,508000,508000,508000,0
|
|
20240802,155100,1113537000,508000,508000,508000,508000,0
|
|
20240802,155000,1113537000,508000,508000,508000,508000,0
|
|
20240802,154900,1113537000,508000,508000,508000,508000,0
|
|
20240802,154800,1113537000,508000,508000,508000,508000,0
|
|
20240802,154700,1113537000,508000,508000,508000,508000,0
|
|
20240802,154600,1113537000,508000,508000,508000,508000,0
|
|
20240802,154500,1113537000,508000,508000,508000,508000,0
|
|
20240802,154400,1113537000,508000,508000,508000,508000,0
|
|
20240802,154300,1113537000,508000,508000,508000,508000,0
|
|
20240802,154200,1113537000,508000,508000,508000,508000,0
|
|
20240802,154100,1113537000,508000,508000,508000,508000,34
|
|
20240802,154000,1113537000,508000,508000,508000,508000,0
|
|
20240802,153900,1113537000,508000,508000,508000,508000,0
|
|
20240802,153800,1113537000,508000,508000,508000,508000,0
|
|
20240802,153700,1113537000,508000,508000,508000,508000,0
|
|
20240802,153600,1113537000,508000,508000,508000,508000,0
|
|
20240802,153500,1113537000,508000,508000,508000,508000,0
|
|
20240802,153400,1113537000,508000,508000,508000,508000,0
|
|
20240802,153300,1113537000,508000,508000,508000,508000,0
|
|
20240802,153200,1113537000,508000,508000,508000,508000,0
|
|
20240802,153100,1113537000,508000,508000,508000,508000,0
|
|
20240802,153000,1113537000,508000,508000,508000,508000,34
|
|
20240802,152900,1096265000,508000,508000,508000,508000,0
|
|
20240802,152800,1096265000,508000,508000,508000,508000,0
|
|
20240802,152700,1096265000,508000,508000,508000,508000,0
|
|
20240802,152600,1096265000,508000,508000,508000,508000,0
|
|
20240802,152500,1096265000,508000,508000,508000,508000,0
|
|
20240802,152400,1096265000,508000,508000,508000,508000,0
|
|
20240802,152300,1096265000,508000,508000,508000,508000,0
|
|
20240802,152200,1096265000,508000,508000,508000,508000,0
|
|
20240802,152100,1096265000,508000,508000,508000,508000,0
|
|
20240802,152000,1096265000,508000,508000,508000,508000,0
|
|
20240802,151900,1096265000,508000,509000,509000,508000,24
|
|
20240802,151800,1084053000,509000,509000,509000,509000,5
|
|
20240802,151700,1081508000,509000,509000,509000,509000,5
|
|
20240802,151600,1078963000,509000,509000,509000,509000,5
|
|
20240802,151500,1076418000,509000,509000,509000,509000,24
|
|
20240802,151400,1064202000,507000,507000,507000,507000,0
|
|
20240802,151300,1064202000,507000,507000,507000,507000,0
|
|
20240802,151200,1064202000,507000,507000,507000,507000,2
|
|
20240802,151100,1063188000,508000,508000,508000,508000,8
|
|
20240802,151000,1059124000,508000,508000,508000,508000,2
|
|
20240802,150900,1058108000,510000,510000,510000,510000,0
|
|
20240802,150800,1058108000,510000,510000,510000,510000,7
|
|
20240802,150700,1054538000,510000,510000,510000,510000,1
|
|
20240802,150600,1054028000,508000,507000,508000,507000,18
|
|
20240802,150500,1044885000,507000,507000,507000,507000,7
|
|
20240802,150400,1041336000,507000,507000,507000,507000,20
|
|
20240802,150300,1031196000,508000,508000,508000,508000,3
|
|
20240802,150200,1029672000,508000,508000,508000,508000,5
|
|
20240802,150100,1027132000,507000,507000,507000,507000,0
|
|
20240802,150000,1027132000,507000,509000,509000,507000,103
|
|
20240802,145900,974868000,510000,510000,510000,510000,4
|
|
20240802,145800,972828000,510000,510000,510000,510000,6
|
|
20240802,145700,969768000,510000,510000,510000,510000,8
|
|
20240802,145600,965688000,510000,510000,510000,510000,30
|
|
20240802,145500,950388000,510000,510000,510000,510000,3
|
|
20240802,145400,948858000,510000,510000,510000,510000,3
|
|
20240802,145300,947328000,511000,511000,511000,511000,4
|
|
20240802,145200,945284000,511000,511000,511000,511000,4
|
|
20240802,145100,943240000,511000,511000,511000,511000,0
|
|
20240802,145000,943240000,511000,511000,511000,511000,3
|
|
20240802,144900,941707000,510000,510000,510000,510000,5
|
|
20240802,144800,939157000,510000,510000,510000,510000,1
|
|
20240802,144700,938647000,510000,510000,510000,510000,4
|
|
20240802,144600,936607000,509000,509000,509000,509000,5
|
|
20240802,144500,934062000,509000,509000,509000,509000,5
|
|
20240802,144400,931517000,508000,509000,509000,508000,6
|
|
20240802,144300,928464000,509000,509000,509000,509000,6
|
|
20240802,144200,925410000,509000,509000,509000,509000,4
|
|
20240802,144100,923374000,508000,508000,508000,508000,5
|
|
20240802,144000,920834000,508000,508000,508000,508000,10
|
|
20240802,143900,915754000,509000,509000,509000,509000,6
|
|
20240802,143800,912700000,509000,509000,509000,509000,1
|
|
20240802,143700,912191000,509000,509000,509000,509000,2
|
|
20240802,143600,911173000,508000,508000,508000,508000,0
|
|
20240802,143500,911173000,508000,508000,508000,508000,6
|
|
20240802,143400,908125000,507000,507000,507000,507000,3
|
|
20240802,143300,906604000,507000,509000,509000,507000,26
|
|
20240802,143200,893399000,509000,509000,509000,509000,6
|
|
20240802,143100,890345000,508000,508000,508000,508000,0
|
|
20240802,143000,890345000,508000,508000,508000,508000,1
|
|
20240802,142900,889837000,508000,508000,508000,508000,3
|
|
20240802,142800,888313000,508000,508000,508000,508000,7
|
|
20240802,142700,884757000,508000,508000,508000,508000,1
|
|
20240802,142600,884249000,508000,508000,508000,508000,4
|
|
20240802,142500,882217000,506000,506000,506000,506000,0
|
|
20240802,142400,882217000,506000,506000,506000,506000,0
|
|
20240802,142300,882217000,506000,506000,506000,506000,0
|
|
20240802,142200,882217000,506000,506000,506000,506000,0
|
|
20240802,142100,882217000,506000,506000,506000,506000,0
|
|
20240802,142000,882217000,506000,506000,506000,506000,0
|
|
20240802,141900,882217000,506000,506000,506000,506000,0
|
|
20240802,141800,882217000,506000,506000,506000,506000,0
|
|
20240802,141700,882217000,506000,506000,506000,506000,0
|
|
20240802,141600,882217000,506000,506000,506000,506000,0
|
|
20240802,141500,882217000,506000,506000,506000,506000,0
|
|
20240802,141400,882217000,506000,506000,506000,506000,1
|
|
20240802,141300,881711000,506000,507000,507000,506000,5
|
|
20240802,141200,879180000,507000,507000,507000,507000,1
|
|
20240802,141100,878673000,507000,507000,507000,507000,6
|
|
20240802,141000,875631000,506000,506000,506000,506000,0
|
|
20240802,140900,875631000,506000,506000,506000,506000,0
|
|
20240802,140800,875631000,506000,506000,506000,506000,0
|
|
20240802,140700,875631000,506000,507000,507000,506000,13
|
|
20240802,140600,869041000,505000,505000,505000,505000,0
|
|
20240802,140500,869041000,505000,505000,505000,505000,0
|
|
20240802,140400,869041000,505000,505000,507000,505000,33
|
|
20240802,140300,852317000,506000,506000,506000,506000,5
|
|
20240802,140200,849787000,505000,506000,506000,505000,65
|
|
20240802,140100,816959000,506000,506000,506000,506000,1
|
|
20240802,140000,816453000,505000,510000,510000,505000,217
|
|
20240802,135900,706327000,510000,510000,510000,510000,5
|
|
20240802,135800,703777000,510000,510000,510000,510000,0
|
|
20240802,135700,703777000,510000,510000,510000,510000,0
|
|
20240802,135600,703777000,510000,510000,510000,510000,0
|
|
20240802,135500,703777000,510000,510000,510000,510000,2
|
|
20240802,135400,702757000,510000,510000,510000,510000,0
|
|
20240802,135300,702757000,510000,510000,510000,510000,0
|
|
20240802,135200,702757000,510000,510000,510000,510000,0
|
|
20240802,135100,702757000,510000,510000,510000,510000,0
|
|
20240802,135000,702757000,510000,510000,510000,510000,0
|
|
20240802,134900,702757000,510000,510000,510000,510000,0
|
|
20240802,134800,702757000,510000,510000,510000,510000,0
|
|
20240802,134700,702757000,510000,510000,510000,510000,0
|
|
20240802,134600,702757000,510000,510000,510000,510000,0
|
|
20240802,134500,702757000,510000,510000,510000,510000,0
|
|
20240802,134400,702757000,510000,511000,511000,510000,6
|
|
20240802,134300,699692000,511000,511000,511000,511000,0
|
|
20240802,134200,699692000,511000,512000,512000,511000,3
|
|
20240802,134100,698157000,512000,512000,512000,512000,1
|
|
20240802,134000,697645000,512000,512000,512000,512000,4
|
|
20240802,133900,695597000,512000,512000,512000,512000,2
|
|
20240802,133800,694573000,512000,512000,512000,512000,2
|
|
20240802,133700,693549000,512000,512000,512000,512000,3
|
|
20240802,133600,692013000,512000,512000,512000,512000,3
|
|
20240802,133500,690477000,512000,512000,512000,512000,0
|
|
20240802,133400,690477000,512000,512000,512000,512000,1
|
|
20240802,133300,689965000,512000,512000,512000,512000,1
|
|
20240802,133200,689453000,512000,512000,512000,512000,1
|
|
20240802,133100,688941000,512000,512000,512000,512000,2
|
|
20240802,133000,687917000,512000,512000,512000,512000,2
|
|
20240802,132900,686893000,509000,509000,509000,509000,0
|
|
20240802,132800,686893000,509000,509000,509000,509000,0
|
|
20240802,132700,686893000,509000,509000,509000,509000,0
|
|
20240802,132600,686893000,509000,509000,509000,509000,0
|
|
20240802,132500,686893000,509000,509000,509000,509000,0
|
|
20240802,132400,686893000,509000,509000,509000,509000,0
|
|
20240802,132300,686893000,509000,509000,509000,509000,0
|
|
20240802,132200,686893000,509000,509000,509000,509000,0
|
|
20240802,132100,686893000,509000,509000,509000,509000,0
|
|
20240802,132000,686893000,509000,509000,509000,509000,0
|
|
20240802,131900,686893000,509000,509000,509000,509000,0
|
|
20240802,131800,686893000,509000,509000,509000,509000,1
|
|
20240802,131700,686384000,509000,509000,509000,509000,1
|
|
20240802,131600,685875000,509000,509000,509000,509000,2
|
|
20240802,131500,684857000,509000,509000,509000,509000,2
|
|
20240802,131400,683839000,508000,508000,508000,508000,2
|
|
20240802,131300,682823000,508000,508000,508000,508000,10
|
|
20240802,131200,677743000,507000,507000,507000,507000,3
|
|
20240802,131100,676222000,507000,507000,507000,507000,9
|
|
20240802,131000,671659000,506000,506000,506000,506000,0
|
|
20240802,130900,671659000,506000,506000,506000,506000,1
|
|
20240802,130800,671153000,506000,507000,507000,506000,38
|
|
20240802,130700,651898000,507000,508000,508000,507000,26
|
|
20240802,130600,638694000,507000,507000,507000,507000,0
|
|
20240802,130500,638694000,507000,507000,507000,507000,0
|
|
20240802,130400,638694000,507000,507000,507000,507000,0
|
|
20240802,130300,638694000,507000,507000,507000,507000,0
|
|
20240802,130200,638694000,507000,508000,508000,507000,4
|
|
20240802,130100,636665000,508000,508000,508000,508000,2
|
|
20240802,130000,635649000,508000,508000,508000,508000,4
|
|
20240802,125900,633617000,507000,507000,507000,507000,0
|
|
20240802,125800,633617000,507000,507000,507000,507000,0
|
|
20240802,125700,633617000,507000,507000,507000,507000,5
|
|
20240802,125600,631082000,507000,507000,507000,507000,0
|
|
20240802,125500,631082000,507000,507000,507000,507000,0
|
|
20240802,125400,631082000,507000,507000,507000,507000,0
|
|
20240802,125300,631082000,507000,507000,507000,507000,0
|
|
20240802,125200,631082000,507000,507000,507000,507000,0
|
|
20240802,125100,631082000,507000,507000,507000,507000,0
|
|
20240802,125000,631082000,507000,507000,507000,507000,0
|
|
20240802,124900,631082000,507000,507000,507000,507000,18
|
|
20240802,124800,621956000,507000,507000,507000,507000,0
|
|
20240802,124700,621956000,507000,507000,507000,507000,0
|
|
20240802,124600,621956000,507000,507000,507000,507000,0
|
|
20240802,124500,621956000,507000,507000,507000,507000,0
|
|
20240802,124400,621956000,507000,507000,507000,507000,0
|
|
20240802,124300,621956000,507000,507000,507000,507000,0
|
|
20240802,124200,621956000,507000,509000,509000,507000,119
|
|
20240802,124100,561531000,509000,509000,509000,509000,0
|
|
20240802,124000,561531000,509000,509000,509000,509000,7
|
|
20240802,123900,557968000,508000,508000,508000,508000,0
|
|
20240802,123800,557968000,508000,508000,508000,508000,2
|
|
20240802,123700,556952000,508000,508000,508000,508000,2
|
|
20240802,123600,555936000,508000,508000,508000,508000,2
|
|
20240802,123500,554920000,507000,507000,507000,507000,0
|
|
20240802,123400,554920000,507000,507000,507000,507000,0
|
|
20240802,123300,554920000,507000,508000,508000,507000,3
|
|
20240802,123200,553398000,508000,508000,508000,508000,2
|
|
20240802,123100,552382000,508000,508000,508000,508000,1
|
|
20240802,123000,551874000,508000,508000,508000,508000,2
|
|
20240802,122900,550858000,508000,508000,508000,508000,0
|
|
20240802,122800,550858000,508000,508000,508000,508000,1
|
|
20240802,122700,550350000,508000,508000,508000,508000,1
|
|
20240802,122600,549842000,508000,508000,508000,508000,0
|
|
20240802,122500,549842000,508000,508000,508000,508000,0
|
|
20240802,122400,549842000,508000,508000,508000,508000,0
|
|
20240802,122300,549842000,508000,508000,508000,508000,0
|
|
20240802,122200,549842000,508000,508000,508000,508000,1
|
|
20240802,122100,549334000,508000,508000,508000,508000,1
|
|
20240802,122000,548826000,507000,507000,507000,507000,0
|
|
20240802,121900,548826000,507000,507000,507000,507000,0
|
|
20240802,121800,548826000,507000,507000,507000,507000,0
|
|
20240802,121700,548826000,507000,508000,508000,507000,10
|
|
20240802,121600,543749000,508000,508000,508000,508000,0
|
|
20240802,121500,543749000,508000,508000,508000,508000,0
|
|
20240802,121400,543749000,508000,508000,508000,508000,0
|
|
20240802,121300,543749000,508000,508000,508000,508000,0
|
|
20240802,121200,543749000,508000,509000,509000,508000,11
|
|
20240802,121100,538160000,509000,509000,509000,509000,2
|
|
20240802,121000,537142000,509000,509000,509000,509000,2
|
|
20240802,120900,536124000,509000,509000,509000,509000,1
|
|
20240802,120800,535615000,509000,509000,509000,509000,2
|
|
20240802,120700,534597000,509000,509000,509000,509000,1
|
|
20240802,120600,534088000,507000,507000,507000,507000,0
|
|
20240802,120500,534088000,507000,507000,507000,507000,0
|
|
20240802,120400,534088000,507000,507000,507000,507000,0
|
|
20240802,120300,534088000,507000,507000,507000,507000,0
|
|
20240802,120200,534088000,507000,507000,507000,507000,0
|
|
20240802,120100,534088000,507000,507000,507000,507000,0
|
|
20240802,120000,534088000,507000,507000,507000,507000,0
|
|
20240802,115900,534088000,507000,508000,508000,507000,18
|
|
20240802,115800,524949000,509000,509000,509000,509000,2
|
|
20240802,115700,523931000,509000,509000,509000,509000,7
|
|
20240802,115600,520368000,508000,508000,508000,508000,0
|
|
20240802,115500,520368000,508000,508000,508000,508000,0
|
|
20240802,115400,520368000,508000,508000,508000,508000,2
|
|
20240802,115300,519352000,506000,506000,506000,506000,0
|
|
20240802,115200,519352000,506000,506000,506000,506000,0
|
|
20240802,115100,519352000,506000,506000,506000,506000,0
|
|
20240802,115000,519352000,506000,507000,507000,506000,46
|
|
20240802,114900,496039000,508000,508000,508000,508000,1
|
|
20240802,114800,495531000,508000,508000,508000,508000,0
|
|
20240802,114700,495531000,508000,508000,508000,508000,0
|
|
20240802,114600,495531000,508000,508000,508000,508000,0
|
|
20240802,114500,495531000,508000,508000,508000,508000,0
|
|
20240802,114400,495531000,508000,509000,509000,508000,5
|
|
20240802,114300,492988000,508000,508000,508000,508000,2
|
|
20240802,114200,491972000,507000,507000,507000,507000,0
|
|
20240802,114100,491972000,507000,507000,507000,507000,0
|
|
20240802,114000,491972000,507000,508000,508000,507000,27
|
|
20240802,113900,478258000,509000,509000,509000,509000,0
|
|
20240802,113800,478258000,509000,509000,509000,509000,0
|
|
20240802,113700,478258000,509000,509000,509000,509000,0
|
|
20240802,113600,478258000,509000,509000,509000,509000,0
|
|
20240802,113500,478258000,509000,509000,509000,509000,6
|
|
20240802,113400,475204000,509000,509000,509000,509000,0
|
|
20240802,113300,475204000,509000,509000,509000,509000,2
|
|
20240802,113200,474186000,509000,509000,509000,509000,10
|
|
20240802,113100,469096000,509000,509000,509000,509000,0
|
|
20240802,113000,469096000,509000,509000,509000,509000,0
|
|
20240802,112900,469096000,509000,509000,509000,509000,0
|
|
20240802,112800,469096000,509000,509000,509000,509000,0
|
|
20240802,112700,469096000,509000,509000,509000,509000,0
|
|
20240802,112600,469096000,509000,509000,509000,509000,8
|
|
20240802,112500,465024000,508000,508000,508000,508000,0
|
|
20240802,112400,465024000,508000,508000,508000,508000,0
|
|
20240802,112300,465024000,508000,508000,508000,508000,0
|
|
20240802,112200,465024000,508000,508000,508000,508000,0
|
|
20240802,112100,465024000,508000,508000,508000,508000,0
|
|
20240802,112000,465024000,508000,508000,508000,508000,0
|
|
20240802,111900,465024000,508000,508000,508000,508000,0
|
|
20240802,111800,465024000,508000,508000,508000,508000,2
|
|
20240802,111700,464008000,508000,508000,508000,508000,0
|
|
20240802,111600,464008000,508000,508000,508000,508000,0
|
|
20240802,111500,464008000,508000,508000,508000,508000,6
|
|
20240802,111400,460960000,508000,508000,508000,508000,0
|
|
20240802,111300,460960000,508000,508000,508000,508000,0
|
|
20240802,111200,460960000,508000,508000,508000,508000,0
|
|
20240802,111100,460960000,508000,508000,508000,508000,0
|
|
20240802,111000,460960000,508000,508000,508000,508000,0
|
|
20240802,110900,460960000,508000,508000,508000,508000,0
|
|
20240802,110800,460960000,508000,508000,508000,508000,12
|
|
20240802,110700,454864000,508000,508000,508000,508000,6
|
|
20240802,110600,451816000,509000,509000,509000,509000,0
|
|
20240802,110500,451816000,509000,509000,509000,509000,1
|
|
20240802,110400,451307000,509000,509000,509000,509000,1
|
|
20240802,110300,450798000,508000,508000,508000,508000,1
|
|
20240802,110200,450290000,508000,508000,508000,508000,4
|
|
20240802,110100,448258000,509000,509000,509000,509000,0
|
|
20240802,110000,448258000,509000,509000,509000,509000,1
|
|
20240802,105900,447749000,509000,509000,509000,509000,0
|
|
20240802,105800,447749000,509000,506000,509000,506000,6
|
|
20240802,105700,444710000,510000,510000,510000,510000,0
|
|
20240802,105600,444710000,510000,510000,510000,510000,0
|
|
20240802,105500,444710000,510000,510000,510000,510000,0
|
|
20240802,105400,444710000,510000,510000,510000,510000,1
|
|
20240802,105300,444200000,509000,507000,509000,507000,75
|
|
20240802,105200,406103000,508000,508000,508000,508000,2
|
|
20240802,105100,405087000,508000,509000,509000,508000,2
|
|
20240802,105000,404070000,509000,509000,509000,509000,0
|
|
20240802,104900,404070000,509000,509000,509000,509000,3
|
|
20240802,104800,402543000,507000,509000,509000,507000,120
|
|
20240802,104700,341471000,510000,510000,510000,510000,0
|
|
20240802,104600,341471000,510000,510000,510000,510000,1
|
|
20240802,104500,340961000,509000,509000,509000,509000,0
|
|
20240802,104400,340961000,509000,509000,509000,509000,0
|
|
20240802,104300,340961000,509000,509000,509000,509000,0
|
|
20240802,104200,340961000,509000,509000,509000,509000,26
|
|
20240802,104100,327727000,510000,510000,510000,510000,0
|
|
20240802,104000,327727000,510000,510000,510000,510000,1
|
|
20240802,103900,327217000,509000,509000,509000,509000,0
|
|
20240802,103800,327217000,509000,509000,509000,509000,0
|
|
20240802,103700,327217000,509000,509000,509000,509000,4
|
|
20240802,103600,325181000,511000,511000,511000,511000,1
|
|
20240802,103500,324670000,509000,509000,509000,509000,0
|
|
20240802,103400,324670000,509000,509000,509000,509000,0
|
|
20240802,103300,324670000,509000,510000,510000,509000,16
|
|
20240802,103200,316511000,510000,510000,510000,510000,0
|
|
20240802,103100,316511000,510000,510000,510000,510000,7
|
|
20240802,103000,312941000,509000,510000,510000,509000,16
|
|
20240802,102900,304782000,511000,511000,511000,511000,0
|
|
20240802,102800,304782000,511000,511000,511000,511000,0
|
|
20240802,102700,304782000,511000,511000,511000,511000,0
|
|
20240802,102600,304782000,511000,511000,511000,511000,0
|
|
20240802,102500,304782000,511000,511000,511000,511000,0
|
|
20240802,102400,304782000,511000,511000,511000,511000,1
|
|
20240802,102300,304271000,511000,511000,511000,510000,5
|
|
20240802,102200,301717000,511000,511000,511000,511000,0
|
|
20240802,102100,301717000,511000,511000,511000,511000,0
|
|
20240802,102000,301717000,511000,511000,511000,511000,0
|
|
20240802,101900,301717000,511000,511000,511000,511000,0
|
|
20240802,101800,301717000,511000,511000,511000,511000,0
|
|
20240802,101700,301717000,511000,511000,511000,511000,0
|
|
20240802,101600,301717000,511000,511000,511000,511000,0
|
|
20240802,101500,301717000,511000,511000,511000,511000,0
|
|
20240802,101400,301717000,511000,511000,511000,511000,0
|
|
20240802,101300,301717000,511000,511000,511000,511000,0
|
|
20240802,101200,301717000,511000,511000,511000,511000,1
|
|
20240802,101100,301206000,510000,510000,510000,510000,0
|
|
20240802,101000,301206000,510000,510000,510000,510000,0
|
|
20240802,100900,301206000,510000,510000,510000,510000,0
|
|
20240802,100800,301206000,510000,510000,510000,510000,0
|
|
20240802,100700,301206000,510000,510000,510000,510000,11
|
|
20240802,100600,295596000,511000,511000,511000,511000,1
|
|
20240802,100500,295085000,510000,510000,510000,510000,0
|
|
20240802,100400,295085000,510000,510000,510000,510000,0
|
|
20240802,100300,295085000,510000,510000,510000,510000,0
|
|
20240802,100200,295085000,510000,510000,510000,510000,7
|
|
20240802,100100,291515000,510000,510000,510000,510000,0
|
|
20240802,100000,291515000,510000,512000,512000,510000,3
|
|
20240802,095900,289981000,512000,512000,512000,512000,0
|
|
20240802,095800,289981000,512000,512000,512000,512000,0
|
|
20240802,095700,289981000,512000,512000,512000,512000,1
|
|
20240802,095600,289469000,512000,512000,512000,512000,0
|
|
20240802,095500,289469000,512000,512000,512000,512000,1
|
|
20240802,095400,288957000,512000,512000,512000,512000,0
|
|
20240802,095300,288957000,512000,512000,512000,510000,13
|
|
20240802,095200,282305000,512000,509000,512000,507000,60
|
|
20240802,095100,251651000,507000,517000,517000,507000,230
|
|
20240802,095000,134114000,517000,517000,517000,517000,0
|
|
20240802,094900,134114000,517000,517000,517000,517000,6
|
|
20240802,094800,131012000,517000,517000,517000,517000,0
|
|
20240802,094700,131012000,517000,517000,517000,517000,1
|
|
20240802,094600,130495000,517000,517000,517000,517000,0
|
|
20240802,094500,130495000,517000,517000,517000,517000,1
|
|
20240802,094400,129978000,518000,518000,518000,518000,0
|
|
20240802,094300,129978000,518000,518000,518000,518000,0
|
|
20240802,094200,129978000,518000,518000,518000,518000,1
|
|
20240802,094100,129460000,518000,518000,518000,518000,0
|
|
20240802,094000,129460000,518000,518000,518000,518000,4
|
|
20240802,093900,127388000,514000,514000,514000,514000,1
|
|
20240802,093800,126874000,512000,521000,521000,512000,47
|
|
20240802,093700,102553000,521000,521000,521000,521000,0
|
|
20240802,093600,102553000,521000,521000,521000,521000,1
|
|
20240802,093500,102032000,521000,521000,521000,521000,0
|
|
20240802,093400,102032000,521000,521000,521000,521000,1
|
|
20240802,093300,101511000,518000,518000,518000,518000,0
|
|
20240802,093200,101511000,518000,518000,518000,518000,1
|
|
20240802,093100,100993000,521000,521000,521000,521000,0
|
|
20240802,093000,100993000,521000,521000,521000,521000,1
|
|
20240802,092900,100472000,520000,520000,520000,520000,0
|
|
20240802,092800,100472000,520000,517000,520000,517000,5
|
|
20240802,092700,97875000,516000,515000,516000,515000,6
|
|
20240802,092600,94784000,515000,515000,515000,515000,0
|
|
20240802,092500,94784000,515000,512000,515000,512000,6
|
|
20240802,092400,91709000,515000,513000,515000,512000,24
|
|
20240802,092300,79406000,515000,515000,515000,515000,1
|
|
20240802,092200,78891000,513000,514000,514000,513000,3
|
|
20240802,092100,77350000,514000,514000,514000,514000,1
|
|
20240802,092000,76836000,512000,513000,513000,512000,29
|
|
20240802,091900,61961000,512000,515000,515000,512000,18
|
|
20240802,091800,52726000,513000,515000,515000,513000,6
|
|
20240802,091700,49638000,513000,516000,516000,513000,6
|
|
20240802,091600,46553000,513000,515000,515000,513000,30
|
|
20240802,091500,31126000,515000,521000,521000,515000,23
|
|
20240802,091400,19248000,517000,519000,519000,517000,10
|
|
20240802,091300,14068000,519000,523000,523000,518000,17
|
|
20240802,091200,5243000,520000,520000,520000,520000,0
|
|
20240802,091100,5243000,520000,520000,520000,520000,1
|
|
20240802,091000,4723000,524000,521000,524000,521000,2
|
|
20240802,090900,3678000,526000,526000,526000,526000,0
|
|
20240802,090800,3678000,526000,526000,526000,526000,1
|
|
20240802,090700,3152000,526000,526000,526000,526000,0
|
|
20240802,090600,3152000,526000,526000,526000,526000,1
|
|
20240802,090500,2626000,526000,526000,526000,526000,0
|
|
20240802,090400,2626000,526000,525000,526000,525000,3
|
|
20240802,090300,1049000,525000,525000,525000,525000,0
|
|
20240802,090200,1049000,525000,525000,525000,525000,1
|
|
20240802,090100,524000,524000,524000,524000,524000,0
|
|
20240802,090000,524000,524000,524000,524000,524000,1
|