584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,184100,460590000,514000,514000,514000,514000,6
|
|
20240814,184000,460590000,514000,514000,514000,514000,0
|
|
20240814,183900,460590000,514000,514000,514000,514000,0
|
|
20240814,183800,460590000,514000,514000,514000,514000,0
|
|
20240814,183700,460590000,514000,514000,514000,514000,0
|
|
20240814,183600,460590000,514000,514000,514000,514000,0
|
|
20240814,183500,460590000,514000,514000,514000,514000,0
|
|
20240814,183400,460590000,514000,514000,514000,514000,0
|
|
20240814,183300,460590000,514000,514000,514000,514000,0
|
|
20240814,183200,460590000,514000,514000,514000,514000,0
|
|
20240814,183100,460590000,514000,514000,514000,514000,0
|
|
20240814,183000,460590000,514000,514000,514000,514000,0
|
|
20240814,182900,460590000,514000,514000,514000,514000,0
|
|
20240814,182800,460590000,514000,514000,514000,514000,0
|
|
20240814,182700,460590000,514000,514000,514000,514000,0
|
|
20240814,182600,460590000,514000,514000,514000,514000,0
|
|
20240814,182500,460590000,514000,514000,514000,514000,0
|
|
20240814,182400,460590000,514000,514000,514000,514000,0
|
|
20240814,182300,460590000,514000,514000,514000,514000,0
|
|
20240814,182200,460590000,514000,514000,514000,514000,0
|
|
20240814,182100,460590000,514000,514000,514000,514000,0
|
|
20240814,182000,460590000,514000,514000,514000,514000,0
|
|
20240814,181900,460590000,514000,514000,514000,514000,0
|
|
20240814,181800,460590000,514000,514000,514000,514000,0
|
|
20240814,181700,460590000,514000,514000,514000,514000,0
|
|
20240814,181600,460590000,514000,514000,514000,514000,0
|
|
20240814,181500,460590000,514000,514000,514000,514000,0
|
|
20240814,181400,460590000,514000,514000,514000,514000,0
|
|
20240814,181300,460590000,514000,514000,514000,514000,0
|
|
20240814,181200,460590000,514000,514000,514000,514000,0
|
|
20240814,181100,460590000,514000,514000,514000,514000,6
|
|
20240814,181000,460590000,514000,514000,514000,514000,0
|
|
20240814,180900,460590000,514000,514000,514000,514000,0
|
|
20240814,180800,460590000,514000,514000,514000,514000,0
|
|
20240814,180700,460590000,514000,514000,514000,514000,0
|
|
20240814,180600,460590000,514000,514000,514000,514000,0
|
|
20240814,180500,460590000,514000,514000,514000,514000,0
|
|
20240814,180400,460590000,514000,514000,514000,514000,0
|
|
20240814,180300,460590000,514000,514000,514000,514000,0
|
|
20240814,180200,460590000,514000,514000,514000,514000,0
|
|
20240814,180100,460590000,514000,514000,514000,514000,0
|
|
20240814,180000,460590000,514000,514000,514000,514000,0
|
|
20240814,175900,460590000,514000,514000,514000,514000,0
|
|
20240814,175800,460590000,514000,514000,514000,514000,0
|
|
20240814,175700,460590000,514000,514000,514000,514000,0
|
|
20240814,175600,460590000,514000,514000,514000,514000,0
|
|
20240814,175500,460590000,514000,514000,514000,514000,0
|
|
20240814,175400,460590000,514000,514000,514000,514000,0
|
|
20240814,175300,460590000,514000,514000,514000,514000,0
|
|
20240814,175200,460590000,514000,514000,514000,514000,0
|
|
20240814,175100,460590000,514000,514000,514000,514000,0
|
|
20240814,175000,460590000,514000,514000,514000,514000,0
|
|
20240814,174900,460590000,514000,514000,514000,514000,0
|
|
20240814,174800,460590000,514000,514000,514000,514000,0
|
|
20240814,174700,460590000,514000,514000,514000,514000,0
|
|
20240814,174600,460590000,514000,514000,514000,514000,0
|
|
20240814,174500,460590000,514000,514000,514000,514000,0
|
|
20240814,174400,460590000,514000,514000,514000,514000,0
|
|
20240814,174300,460590000,514000,514000,514000,514000,0
|
|
20240814,174200,460590000,514000,514000,514000,514000,0
|
|
20240814,174100,460590000,514000,514000,514000,514000,6
|
|
20240814,174000,460590000,514000,514000,514000,514000,0
|
|
20240814,173900,460590000,514000,514000,514000,514000,0
|
|
20240814,173800,460590000,514000,514000,514000,514000,0
|
|
20240814,173700,460590000,514000,514000,514000,514000,0
|
|
20240814,173600,460590000,514000,514000,514000,514000,0
|
|
20240814,173500,460590000,514000,514000,514000,514000,0
|
|
20240814,173400,460590000,514000,514000,514000,514000,0
|
|
20240814,173300,460590000,514000,514000,514000,514000,0
|
|
20240814,173200,460590000,514000,514000,514000,514000,0
|
|
20240814,173100,460590000,514000,514000,514000,514000,0
|
|
20240814,173000,460590000,514000,514000,514000,514000,0
|
|
20240814,172900,460590000,514000,514000,514000,514000,0
|
|
20240814,172800,460590000,514000,514000,514000,514000,0
|
|
20240814,172700,460590000,514000,514000,514000,514000,0
|
|
20240814,172600,460590000,514000,514000,514000,514000,0
|
|
20240814,172500,460590000,514000,514000,514000,514000,0
|
|
20240814,172400,460590000,514000,514000,514000,514000,0
|
|
20240814,172300,460590000,514000,514000,514000,514000,0
|
|
20240814,172200,460590000,514000,514000,514000,514000,0
|
|
20240814,172100,460590000,514000,514000,514000,514000,0
|
|
20240814,172000,460590000,514000,514000,514000,514000,0
|
|
20240814,171900,460590000,514000,514000,514000,514000,0
|
|
20240814,171800,460590000,514000,514000,514000,514000,0
|
|
20240814,171700,460590000,514000,514000,514000,514000,0
|
|
20240814,171600,460590000,514000,514000,514000,514000,0
|
|
20240814,171500,460590000,514000,514000,514000,514000,0
|
|
20240814,171400,460590000,514000,514000,514000,514000,0
|
|
20240814,171300,460590000,514000,514000,514000,514000,0
|
|
20240814,171200,460590000,514000,514000,514000,514000,0
|
|
20240814,171100,460590000,514000,514000,514000,514000,6
|
|
20240814,171000,460590000,514000,514000,514000,514000,0
|
|
20240814,170900,460590000,514000,514000,514000,514000,0
|
|
20240814,170800,460590000,514000,514000,514000,514000,0
|
|
20240814,170700,460590000,514000,514000,514000,514000,0
|
|
20240814,170600,460590000,514000,514000,514000,514000,0
|
|
20240814,170500,460590000,514000,514000,514000,514000,0
|
|
20240814,170400,460590000,514000,514000,514000,514000,0
|
|
20240814,170300,460590000,514000,514000,514000,514000,0
|
|
20240814,170200,460590000,514000,514000,514000,514000,0
|
|
20240814,170100,460590000,514000,514000,514000,514000,0
|
|
20240814,170000,460590000,514000,514000,514000,514000,0
|
|
20240814,165900,460590000,514000,514000,514000,514000,0
|
|
20240814,165800,460590000,514000,514000,514000,514000,0
|
|
20240814,165700,460590000,514000,514000,514000,514000,0
|
|
20240814,165600,460590000,514000,514000,514000,514000,0
|
|
20240814,165500,460590000,514000,514000,514000,514000,0
|
|
20240814,165400,460590000,514000,514000,514000,514000,0
|
|
20240814,165300,460590000,514000,514000,514000,514000,0
|
|
20240814,165200,460590000,514000,514000,514000,514000,0
|
|
20240814,165100,460590000,514000,514000,514000,514000,0
|
|
20240814,165000,460590000,514000,514000,514000,514000,0
|
|
20240814,164900,460590000,514000,514000,514000,514000,0
|
|
20240814,164800,460590000,514000,514000,514000,514000,0
|
|
20240814,164700,460590000,514000,514000,514000,514000,0
|
|
20240814,164600,460590000,514000,514000,514000,514000,0
|
|
20240814,164500,460590000,514000,514000,514000,514000,0
|
|
20240814,164400,460590000,514000,514000,514000,514000,0
|
|
20240814,164300,460590000,514000,514000,514000,514000,0
|
|
20240814,164200,460590000,514000,514000,514000,514000,0
|
|
20240814,164100,460590000,514000,514000,514000,514000,6
|
|
20240814,164000,460590000,514000,514000,514000,514000,0
|
|
20240814,163900,460590000,514000,514000,514000,514000,0
|
|
20240814,163800,460590000,514000,514000,514000,514000,0
|
|
20240814,163700,460590000,514000,514000,514000,514000,0
|
|
20240814,163600,460590000,514000,514000,514000,514000,0
|
|
20240814,163500,460590000,514000,514000,514000,514000,0
|
|
20240814,163400,460590000,514000,514000,514000,514000,0
|
|
20240814,163300,460590000,514000,514000,514000,514000,0
|
|
20240814,163200,460590000,514000,514000,514000,514000,0
|
|
20240814,163100,460590000,514000,514000,514000,514000,0
|
|
20240814,163000,460590000,514000,514000,514000,514000,0
|
|
20240814,162900,460590000,514000,514000,514000,514000,0
|
|
20240814,162800,460590000,514000,514000,514000,514000,0
|
|
20240814,162700,460590000,514000,514000,514000,514000,0
|
|
20240814,162600,460590000,514000,514000,514000,514000,0
|
|
20240814,162500,460590000,514000,514000,514000,514000,0
|
|
20240814,162400,460590000,514000,514000,514000,514000,0
|
|
20240814,162300,460590000,514000,514000,514000,514000,0
|
|
20240814,162200,460590000,514000,514000,514000,514000,0
|
|
20240814,162100,460590000,514000,514000,514000,514000,0
|
|
20240814,162000,460590000,514000,514000,514000,514000,0
|
|
20240814,161900,460590000,514000,514000,514000,514000,0
|
|
20240814,161800,460590000,514000,514000,514000,514000,0
|
|
20240814,161700,460590000,514000,514000,514000,514000,0
|
|
20240814,161600,460590000,514000,514000,514000,514000,0
|
|
20240814,161500,460590000,514000,514000,514000,514000,0
|
|
20240814,161400,460590000,514000,514000,514000,514000,0
|
|
20240814,161300,460590000,514000,514000,514000,514000,0
|
|
20240814,161200,460590000,514000,514000,514000,514000,0
|
|
20240814,161100,460590000,514000,514000,514000,514000,6
|
|
20240814,161000,460590000,514000,514000,514000,514000,0
|
|
20240814,160900,460590000,514000,514000,514000,514000,0
|
|
20240814,160800,460590000,514000,514000,514000,514000,0
|
|
20240814,160700,460590000,514000,514000,514000,514000,0
|
|
20240814,160600,460590000,514000,514000,514000,514000,0
|
|
20240814,160500,460590000,514000,514000,514000,514000,0
|
|
20240814,160400,460590000,514000,514000,514000,514000,0
|
|
20240814,160300,460590000,514000,514000,514000,514000,0
|
|
20240814,160200,460590000,514000,514000,514000,514000,0
|
|
20240814,160100,460590000,514000,514000,514000,514000,0
|
|
20240814,160000,460590000,514000,514000,514000,514000,0
|
|
20240814,155900,460590000,514000,514000,514000,514000,0
|
|
20240814,155800,460590000,514000,514000,514000,514000,0
|
|
20240814,155700,460590000,514000,514000,514000,514000,0
|
|
20240814,155600,460590000,514000,514000,514000,514000,0
|
|
20240814,155500,460590000,514000,514000,514000,514000,0
|
|
20240814,155400,460590000,514000,514000,514000,514000,0
|
|
20240814,155300,460590000,514000,514000,514000,514000,0
|
|
20240814,155200,460590000,514000,514000,514000,514000,0
|
|
20240814,155100,460590000,514000,514000,514000,514000,0
|
|
20240814,155000,460590000,514000,514000,514000,514000,0
|
|
20240814,154900,460590000,514000,514000,514000,514000,0
|
|
20240814,154800,460590000,514000,514000,514000,514000,0
|
|
20240814,154700,460590000,514000,514000,514000,514000,0
|
|
20240814,154600,460590000,514000,514000,514000,514000,0
|
|
20240814,154500,460590000,514000,514000,514000,514000,0
|
|
20240814,154400,460590000,514000,514000,514000,514000,0
|
|
20240814,154300,460590000,514000,514000,514000,514000,0
|
|
20240814,154200,460590000,514000,514000,514000,514000,0
|
|
20240814,154100,460590000,514000,514000,514000,514000,6
|
|
20240814,154000,460590000,514000,514000,514000,514000,0
|
|
20240814,153900,460590000,514000,514000,514000,514000,0
|
|
20240814,153800,460590000,514000,514000,514000,514000,0
|
|
20240814,153700,460590000,514000,514000,514000,514000,0
|
|
20240814,153600,460590000,514000,514000,514000,514000,0
|
|
20240814,153500,460590000,514000,514000,514000,514000,0
|
|
20240814,153400,460590000,514000,514000,514000,514000,0
|
|
20240814,153300,460590000,514000,514000,514000,514000,0
|
|
20240814,153200,460590000,514000,514000,514000,514000,0
|
|
20240814,153100,460590000,514000,514000,514000,514000,0
|
|
20240814,153000,460590000,514000,514000,514000,514000,0
|
|
20240814,152900,460590000,514000,514000,514000,514000,0
|
|
20240814,152800,460590000,514000,514000,514000,514000,0
|
|
20240814,152700,460590000,514000,514000,514000,514000,0
|
|
20240814,152600,460590000,514000,514000,514000,514000,0
|
|
20240814,152500,460590000,514000,514000,514000,514000,0
|
|
20240814,152400,460590000,514000,514000,514000,514000,0
|
|
20240814,152300,460590000,514000,514000,514000,514000,0
|
|
20240814,152200,460590000,514000,514000,514000,514000,0
|
|
20240814,152100,460590000,514000,514000,514000,514000,0
|
|
20240814,152000,460590000,514000,514000,514000,514000,0
|
|
20240814,151900,460590000,514000,514000,514000,514000,6
|
|
20240814,151800,457506000,514000,514000,514000,514000,0
|
|
20240814,151700,457506000,514000,514000,514000,514000,0
|
|
20240814,151600,457506000,514000,514000,514000,514000,0
|
|
20240814,151500,457506000,514000,514000,514000,514000,0
|
|
20240814,151400,457506000,514000,514000,514000,514000,7
|
|
20240814,151300,453908000,514000,514000,514000,514000,1
|
|
20240814,151200,453394000,514000,514000,514000,514000,0
|
|
20240814,151100,453394000,514000,514000,514000,514000,62
|
|
20240814,151000,421526000,513000,513000,513000,513000,4
|
|
20240814,150900,419474000,513000,513000,513000,513000,0
|
|
20240814,150800,419474000,513000,513000,513000,513000,0
|
|
20240814,150700,419474000,513000,513000,513000,513000,0
|
|
20240814,150600,419474000,513000,513000,513000,513000,10
|
|
20240814,150500,414344000,514000,514000,514000,514000,0
|
|
20240814,150400,414344000,514000,514000,514000,514000,0
|
|
20240814,150300,414344000,514000,514000,514000,514000,0
|
|
20240814,150200,414344000,514000,514000,514000,514000,0
|
|
20240814,150100,414344000,514000,514000,514000,514000,0
|
|
20240814,150000,414344000,514000,514000,514000,514000,1
|
|
20240814,145900,413830000,513000,513000,513000,513000,4
|
|
20240814,145800,411778000,512000,512000,512000,512000,1
|
|
20240814,145700,411266000,512000,512000,512000,512000,0
|
|
20240814,145600,411266000,512000,512000,512000,512000,0
|
|
20240814,145500,411266000,512000,512000,512000,512000,3
|
|
20240814,145400,409730000,510000,510000,510000,510000,15
|
|
20240814,145300,402080000,509000,510000,510000,509000,18
|
|
20240814,145200,392911000,510000,513000,513000,510000,25
|
|
20240814,145100,380146000,514000,514000,514000,514000,0
|
|
20240814,145000,380146000,514000,514000,514000,514000,1
|
|
20240814,144900,379632000,514000,514000,514000,514000,5
|
|
20240814,144800,377062000,514000,514000,514000,514000,0
|
|
20240814,144700,377062000,514000,514000,514000,514000,0
|
|
20240814,144600,377062000,514000,514000,514000,514000,0
|
|
20240814,144500,377062000,514000,514000,514000,514000,0
|
|
20240814,144400,377062000,514000,514000,514000,514000,2
|
|
20240814,144300,376034000,514000,514000,514000,514000,0
|
|
20240814,144200,376034000,514000,514000,514000,514000,0
|
|
20240814,144100,376034000,514000,514000,514000,514000,0
|
|
20240814,144000,376034000,514000,514000,514000,514000,0
|
|
20240814,143900,376034000,514000,514000,514000,514000,0
|
|
20240814,143800,376034000,514000,514000,514000,514000,0
|
|
20240814,143700,376034000,514000,514000,514000,514000,4
|
|
20240814,143600,373978000,514000,514000,514000,514000,0
|
|
20240814,143500,373978000,514000,514000,514000,514000,0
|
|
20240814,143400,373978000,514000,514000,514000,514000,6
|
|
20240814,143300,370894000,515000,515000,515000,515000,0
|
|
20240814,143200,370894000,515000,515000,515000,515000,0
|
|
20240814,143100,370894000,515000,515000,515000,515000,1
|
|
20240814,143000,370379000,515000,515000,515000,515000,7
|
|
20240814,142900,366774000,515000,515000,515000,515000,0
|
|
20240814,142800,366774000,515000,515000,515000,515000,0
|
|
20240814,142700,366774000,515000,515000,515000,515000,0
|
|
20240814,142600,366774000,515000,515000,515000,515000,0
|
|
20240814,142500,366774000,515000,515000,515000,515000,0
|
|
20240814,142400,366774000,515000,515000,515000,515000,0
|
|
20240814,142300,366774000,515000,515000,515000,515000,0
|
|
20240814,142200,366774000,515000,515000,515000,515000,0
|
|
20240814,142100,366774000,515000,515000,515000,515000,0
|
|
20240814,142000,366774000,515000,515000,515000,515000,0
|
|
20240814,141900,366774000,515000,515000,515000,515000,0
|
|
20240814,141800,366774000,515000,515000,515000,515000,1
|
|
20240814,141700,366259000,515000,515000,515000,515000,0
|
|
20240814,141600,366259000,515000,515000,515000,515000,5
|
|
20240814,141500,363684000,516000,516000,516000,516000,0
|
|
20240814,141400,363684000,516000,516000,516000,516000,0
|
|
20240814,141300,363684000,516000,516000,516000,516000,0
|
|
20240814,141200,363684000,516000,516000,516000,516000,0
|
|
20240814,141100,363684000,516000,516000,516000,516000,0
|
|
20240814,141000,363684000,516000,516000,516000,516000,0
|
|
20240814,140900,363684000,516000,516000,516000,516000,0
|
|
20240814,140800,363684000,516000,516000,516000,516000,0
|
|
20240814,140700,363684000,516000,516000,516000,516000,0
|
|
20240814,140600,363684000,516000,516000,516000,516000,0
|
|
20240814,140500,363684000,516000,516000,516000,516000,1
|
|
20240814,140400,363168000,515000,515000,515000,515000,0
|
|
20240814,140300,363168000,515000,515000,515000,515000,0
|
|
20240814,140200,363168000,515000,515000,515000,515000,1
|
|
20240814,140100,362653000,514000,514000,514000,514000,14
|
|
20240814,140000,355457000,514000,514000,514000,514000,0
|
|
20240814,135900,355457000,514000,514000,514000,514000,0
|
|
20240814,135800,355457000,514000,514000,514000,514000,0
|
|
20240814,135700,355457000,514000,514000,514000,514000,0
|
|
20240814,135600,355457000,514000,514000,514000,514000,0
|
|
20240814,135500,355457000,514000,514000,514000,514000,0
|
|
20240814,135400,355457000,514000,514000,514000,514000,0
|
|
20240814,135300,355457000,514000,514000,514000,514000,0
|
|
20240814,135200,355457000,514000,514000,514000,514000,0
|
|
20240814,135100,355457000,514000,514000,514000,514000,0
|
|
20240814,135000,355457000,514000,514000,514000,514000,0
|
|
20240814,134900,355457000,514000,514000,514000,514000,0
|
|
20240814,134800,355457000,514000,514000,514000,514000,3
|
|
20240814,134700,353915000,516000,516000,516000,516000,0
|
|
20240814,134600,353915000,516000,516000,516000,516000,0
|
|
20240814,134500,353915000,516000,516000,516000,516000,0
|
|
20240814,134400,353915000,516000,516000,516000,516000,0
|
|
20240814,134300,353915000,516000,515000,516000,514000,17
|
|
20240814,134200,345161000,518000,518000,518000,518000,0
|
|
20240814,134100,345161000,518000,518000,518000,518000,0
|
|
20240814,134000,345161000,518000,518000,518000,518000,0
|
|
20240814,133900,345161000,518000,518000,518000,518000,0
|
|
20240814,133800,345161000,518000,518000,518000,518000,0
|
|
20240814,133700,345161000,518000,518000,518000,518000,1
|
|
20240814,133600,344643000,518000,518000,518000,518000,3
|
|
20240814,133500,343089000,518000,518000,518000,518000,0
|
|
20240814,133400,343089000,518000,518000,518000,518000,0
|
|
20240814,133300,343089000,518000,518000,518000,518000,0
|
|
20240814,133200,343089000,518000,518000,518000,518000,0
|
|
20240814,133100,343089000,518000,518000,518000,518000,0
|
|
20240814,133000,343089000,518000,518000,518000,518000,1
|
|
20240814,132900,342571000,515000,515000,515000,515000,0
|
|
20240814,132800,342571000,515000,515000,515000,515000,18
|
|
20240814,132700,333301000,515000,515000,515000,515000,0
|
|
20240814,132600,333301000,515000,515000,515000,515000,0
|
|
20240814,132500,333301000,515000,515000,515000,515000,0
|
|
20240814,132400,333301000,515000,515000,515000,515000,0
|
|
20240814,132300,333301000,515000,515000,515000,515000,0
|
|
20240814,132200,333301000,515000,514000,515000,514000,6
|
|
20240814,132100,330212000,514000,514000,514000,514000,2
|
|
20240814,132000,329184000,514000,514000,514000,514000,0
|
|
20240814,131900,329184000,514000,514000,514000,514000,1
|
|
20240814,131800,328670000,515000,515000,515000,515000,0
|
|
20240814,131700,328670000,515000,515000,515000,515000,0
|
|
20240814,131600,328670000,515000,515000,515000,515000,0
|
|
20240814,131500,328670000,515000,515000,515000,515000,0
|
|
20240814,131400,328670000,515000,515000,515000,515000,0
|
|
20240814,131300,328670000,515000,515000,515000,515000,0
|
|
20240814,131200,328670000,515000,515000,515000,515000,2
|
|
20240814,131100,327640000,515000,515000,515000,515000,0
|
|
20240814,131000,327640000,515000,515000,515000,515000,0
|
|
20240814,130900,327640000,515000,515000,515000,515000,0
|
|
20240814,130800,327640000,515000,515000,515000,515000,0
|
|
20240814,130700,327640000,515000,515000,515000,515000,0
|
|
20240814,130600,327640000,515000,515000,515000,515000,5
|
|
20240814,130500,325065000,515000,515000,515000,515000,0
|
|
20240814,130400,325065000,515000,515000,515000,515000,1
|
|
20240814,130300,324550000,515000,515000,515000,515000,9
|
|
20240814,130200,319915000,515000,515000,515000,515000,1
|
|
20240814,130100,319400000,515000,515000,515000,515000,2
|
|
20240814,130000,318370000,515000,515000,515000,515000,4
|
|
20240814,125900,316310000,515000,515000,515000,515000,5
|
|
20240814,125800,313735000,515000,514000,515000,514000,3
|
|
20240814,125700,312191000,515000,515000,515000,515000,2
|
|
20240814,125600,311161000,515000,514000,515000,514000,18
|
|
20240814,125500,301903000,514000,514000,514000,514000,9
|
|
20240814,125400,297277000,514000,514000,514000,514000,4
|
|
20240814,125300,295221000,514000,514000,514000,514000,2
|
|
20240814,125200,294193000,514000,514000,514000,514000,8
|
|
20240814,125100,290081000,514000,513000,514000,513000,71
|
|
20240814,125000,253640000,513000,512000,513000,512000,41
|
|
20240814,124900,232639000,512000,511000,512000,511000,22
|
|
20240814,124800,221393000,511000,509000,511000,509000,37
|
|
20240814,124700,202516000,510000,510000,510000,510000,0
|
|
20240814,124600,202516000,510000,510000,510000,510000,0
|
|
20240814,124500,202516000,510000,510000,510000,510000,0
|
|
20240814,124400,202516000,510000,510000,510000,510000,0
|
|
20240814,124300,202516000,510000,510000,510000,510000,0
|
|
20240814,124200,202516000,510000,510000,510000,510000,0
|
|
20240814,124100,202516000,510000,510000,510000,510000,8
|
|
20240814,124000,198436000,510000,510000,510000,510000,0
|
|
20240814,123900,198436000,510000,510000,510000,510000,0
|
|
20240814,123800,198436000,510000,510000,510000,510000,0
|
|
20240814,123700,198436000,510000,510000,510000,510000,0
|
|
20240814,123600,198436000,510000,510000,510000,510000,0
|
|
20240814,123500,198436000,510000,510000,510000,510000,0
|
|
20240814,123400,198436000,510000,510000,510000,510000,0
|
|
20240814,123300,198436000,510000,510000,510000,510000,0
|
|
20240814,123200,198436000,510000,510000,510000,510000,0
|
|
20240814,123100,198436000,510000,510000,510000,510000,0
|
|
20240814,123000,198436000,510000,510000,510000,510000,0
|
|
20240814,122900,198436000,510000,510000,510000,510000,0
|
|
20240814,122800,198436000,510000,510000,510000,510000,0
|
|
20240814,122700,198436000,510000,510000,510000,510000,0
|
|
20240814,122600,198436000,510000,510000,510000,510000,0
|
|
20240814,122500,198436000,510000,510000,510000,510000,0
|
|
20240814,122400,198436000,510000,510000,510000,510000,0
|
|
20240814,122300,198436000,510000,510000,510000,510000,0
|
|
20240814,122200,198436000,510000,510000,510000,510000,0
|
|
20240814,122100,198436000,510000,510000,510000,510000,0
|
|
20240814,122000,198436000,510000,510000,510000,510000,0
|
|
20240814,121900,198436000,510000,510000,510000,510000,0
|
|
20240814,121800,198436000,510000,510000,510000,510000,0
|
|
20240814,121700,198436000,510000,510000,510000,510000,0
|
|
20240814,121600,198436000,510000,510000,510000,510000,0
|
|
20240814,121500,198436000,510000,510000,510000,510000,0
|
|
20240814,121400,198436000,510000,510000,510000,510000,0
|
|
20240814,121300,198436000,510000,510000,510000,510000,0
|
|
20240814,121200,198436000,510000,510000,510000,510000,0
|
|
20240814,121100,198436000,510000,510000,510000,510000,0
|
|
20240814,121000,198436000,510000,510000,510000,510000,0
|
|
20240814,120900,198436000,510000,510000,510000,510000,1
|
|
20240814,120800,197926000,510000,510000,510000,510000,3
|
|
20240814,120700,196396000,510000,510000,510000,510000,0
|
|
20240814,120600,196396000,510000,510000,510000,510000,0
|
|
20240814,120500,196396000,510000,510000,510000,510000,0
|
|
20240814,120400,196396000,510000,510000,510000,510000,0
|
|
20240814,120300,196396000,510000,510000,510000,510000,0
|
|
20240814,120200,196396000,510000,510000,510000,510000,0
|
|
20240814,120100,196396000,510000,510000,510000,510000,0
|
|
20240814,120000,196396000,510000,510000,510000,510000,0
|
|
20240814,115900,196396000,510000,510000,510000,510000,0
|
|
20240814,115800,196396000,510000,510000,510000,510000,0
|
|
20240814,115700,196396000,510000,510000,510000,510000,0
|
|
20240814,115600,196396000,510000,510000,510000,510000,0
|
|
20240814,115500,196396000,510000,510000,510000,510000,0
|
|
20240814,115400,196396000,510000,510000,510000,510000,0
|
|
20240814,115300,196396000,510000,510000,510000,510000,0
|
|
20240814,115200,196396000,510000,510000,510000,510000,0
|
|
20240814,115100,196396000,510000,510000,510000,510000,0
|
|
20240814,115000,196396000,510000,510000,510000,510000,0
|
|
20240814,114900,196396000,510000,510000,510000,510000,0
|
|
20240814,114800,196396000,510000,510000,510000,510000,0
|
|
20240814,114700,196396000,510000,510000,510000,510000,0
|
|
20240814,114600,196396000,510000,510000,510000,510000,0
|
|
20240814,114500,196396000,510000,510000,510000,510000,0
|
|
20240814,114400,196396000,510000,510000,510000,510000,0
|
|
20240814,114300,196396000,510000,510000,510000,510000,0
|
|
20240814,114200,196396000,510000,510000,510000,510000,0
|
|
20240814,114100,196396000,510000,510000,510000,510000,0
|
|
20240814,114000,196396000,510000,510000,510000,510000,2
|
|
20240814,113900,195376000,510000,510000,510000,510000,10
|
|
20240814,113800,190276000,510000,510000,510000,510000,0
|
|
20240814,113700,190276000,510000,510000,510000,510000,0
|
|
20240814,113600,190276000,510000,510000,510000,510000,0
|
|
20240814,113500,190276000,510000,510000,510000,510000,0
|
|
20240814,113400,190276000,510000,510000,510000,510000,0
|
|
20240814,113300,190276000,510000,510000,510000,510000,0
|
|
20240814,113200,190276000,510000,510000,510000,510000,2
|
|
20240814,113100,189256000,510000,510000,510000,510000,0
|
|
20240814,113000,189256000,510000,510000,510000,510000,0
|
|
20240814,112900,189256000,510000,510000,510000,510000,0
|
|
20240814,112800,189256000,510000,510000,510000,510000,10
|
|
20240814,112700,184156000,510000,510000,510000,510000,0
|
|
20240814,112600,184156000,510000,510000,510000,510000,0
|
|
20240814,112500,184156000,510000,510000,510000,510000,1
|
|
20240814,112400,183646000,510000,510000,510000,510000,4
|
|
20240814,112300,181606000,510000,510000,510000,510000,0
|
|
20240814,112200,181606000,510000,510000,510000,510000,1
|
|
20240814,112100,181096000,509000,509000,509000,509000,0
|
|
20240814,112000,181096000,509000,509000,509000,509000,0
|
|
20240814,111900,181096000,509000,509000,509000,509000,0
|
|
20240814,111800,181096000,509000,509000,509000,509000,0
|
|
20240814,111700,181096000,509000,509000,509000,509000,0
|
|
20240814,111600,181096000,509000,509000,509000,509000,0
|
|
20240814,111500,181096000,509000,509000,509000,509000,0
|
|
20240814,111400,181096000,509000,509000,509000,509000,0
|
|
20240814,111300,181096000,509000,509000,509000,509000,0
|
|
20240814,111200,181096000,509000,509000,509000,509000,0
|
|
20240814,111100,181096000,509000,509000,509000,509000,5
|
|
20240814,111000,178551000,511000,511000,511000,511000,1
|
|
20240814,110900,178040000,511000,511000,511000,511000,11
|
|
20240814,110800,172419000,511000,511000,511000,511000,0
|
|
20240814,110700,172419000,511000,511000,511000,511000,0
|
|
20240814,110600,172419000,511000,511000,511000,511000,0
|
|
20240814,110500,172419000,511000,511000,511000,511000,0
|
|
20240814,110400,172419000,511000,511000,511000,511000,0
|
|
20240814,110300,172419000,511000,511000,511000,511000,1
|
|
20240814,110200,171908000,511000,511000,511000,511000,0
|
|
20240814,110100,171908000,511000,511000,511000,511000,0
|
|
20240814,110000,171908000,511000,511000,511000,511000,1
|
|
20240814,105900,171397000,510000,510000,510000,510000,1
|
|
20240814,105800,170887000,510000,510000,510000,510000,11
|
|
20240814,105700,165277000,510000,510000,510000,510000,1
|
|
20240814,105600,164767000,510000,510000,510000,510000,0
|
|
20240814,105500,164767000,510000,510000,510000,510000,0
|
|
20240814,105400,164767000,510000,510000,510000,510000,0
|
|
20240814,105300,164767000,510000,510000,510000,510000,0
|
|
20240814,105200,164767000,510000,510000,510000,510000,0
|
|
20240814,105100,164767000,510000,510000,510000,510000,1
|
|
20240814,105000,164257000,510000,510000,510000,510000,1
|
|
20240814,104900,163747000,510000,510000,510000,510000,6
|
|
20240814,104800,160687000,510000,510000,510000,510000,27
|
|
20240814,104700,146917000,510000,510000,510000,510000,10
|
|
20240814,104600,141817000,510000,510000,510000,510000,0
|
|
20240814,104500,141817000,510000,510000,510000,510000,0
|
|
20240814,104400,141817000,510000,510000,510000,510000,0
|
|
20240814,104300,141817000,510000,510000,510000,510000,0
|
|
20240814,104200,141817000,510000,510000,510000,510000,0
|
|
20240814,104100,141817000,510000,510000,510000,510000,1
|
|
20240814,104000,141307000,510000,510000,510000,510000,0
|
|
20240814,103900,141307000,510000,510000,510000,510000,0
|
|
20240814,103800,141307000,510000,510000,510000,510000,0
|
|
20240814,103700,141307000,510000,510000,510000,510000,0
|
|
20240814,103600,141307000,510000,510000,510000,510000,0
|
|
20240814,103500,141307000,510000,510000,510000,510000,1
|
|
20240814,103400,140797000,511000,511000,511000,511000,0
|
|
20240814,103300,140797000,511000,511000,511000,511000,1
|
|
20240814,103200,140286000,511000,511000,511000,511000,0
|
|
20240814,103100,140286000,511000,511000,511000,511000,9
|
|
20240814,103000,135687000,511000,511000,511000,511000,0
|
|
20240814,102900,135687000,511000,511000,511000,511000,0
|
|
20240814,102800,135687000,511000,511000,511000,511000,0
|
|
20240814,102700,135687000,511000,511000,511000,511000,0
|
|
20240814,102600,135687000,511000,511000,511000,511000,0
|
|
20240814,102500,135687000,511000,511000,511000,511000,0
|
|
20240814,102400,135687000,511000,511000,511000,511000,3
|
|
20240814,102300,134154000,511000,511000,511000,511000,0
|
|
20240814,102200,134154000,511000,511000,511000,511000,0
|
|
20240814,102100,134154000,511000,511000,511000,511000,4
|
|
20240814,102000,132110000,511000,511000,511000,511000,9
|
|
20240814,101900,127511000,510000,510000,510000,510000,0
|
|
20240814,101800,127511000,510000,510000,510000,510000,0
|
|
20240814,101700,127511000,510000,510000,510000,510000,0
|
|
20240814,101600,127511000,510000,510000,510000,510000,0
|
|
20240814,101500,127511000,510000,510000,510000,510000,10
|
|
20240814,101400,122411000,510000,510000,510000,510000,2
|
|
20240814,101300,121391000,510000,511000,511000,510000,11
|
|
20240814,101200,115780000,511000,511000,511000,511000,4
|
|
20240814,101100,113736000,510000,510000,510000,510000,0
|
|
20240814,101000,113736000,510000,510000,510000,510000,0
|
|
20240814,100900,113736000,510000,510000,510000,510000,14
|
|
20240814,100800,106596000,510000,510000,510000,510000,0
|
|
20240814,100700,106596000,510000,510000,510000,510000,0
|
|
20240814,100600,106596000,510000,510000,510000,510000,0
|
|
20240814,100500,106596000,510000,510000,510000,510000,0
|
|
20240814,100400,106596000,510000,510000,510000,510000,0
|
|
20240814,100300,106596000,510000,510000,510000,510000,0
|
|
20240814,100200,106596000,510000,510000,510000,510000,0
|
|
20240814,100100,106596000,510000,510000,510000,510000,0
|
|
20240814,100000,106596000,510000,510000,510000,510000,2
|
|
20240814,095900,105576000,510000,510000,510000,510000,0
|
|
20240814,095800,105576000,510000,510000,510000,510000,0
|
|
20240814,095700,105576000,510000,510000,510000,510000,0
|
|
20240814,095600,105576000,510000,510000,510000,510000,3
|
|
20240814,095500,104046000,511000,511000,511000,511000,0
|
|
20240814,095400,104046000,511000,511000,511000,511000,0
|
|
20240814,095300,104046000,511000,511000,511000,511000,0
|
|
20240814,095200,104046000,511000,511000,511000,511000,0
|
|
20240814,095100,104046000,511000,510000,511000,510000,4
|
|
20240814,095000,102005000,508000,508000,508000,508000,0
|
|
20240814,094900,102005000,508000,508000,508000,508000,0
|
|
20240814,094800,102005000,508000,508000,508000,508000,10
|
|
20240814,094700,96925000,508000,508000,508000,508000,0
|
|
20240814,094600,96925000,508000,508000,508000,508000,0
|
|
20240814,094500,96925000,508000,510000,510000,508000,20
|
|
20240814,094400,86753000,511000,511000,511000,511000,0
|
|
20240814,094300,86753000,511000,511000,511000,511000,1
|
|
20240814,094200,86242000,511000,511000,511000,511000,2
|
|
20240814,094100,85220000,510000,510000,510000,510000,15
|
|
20240814,094000,77570000,508000,508000,508000,508000,12
|
|
20240814,093900,71474000,507000,507000,507000,507000,0
|
|
20240814,093800,71474000,507000,507000,507000,507000,0
|
|
20240814,093700,71474000,507000,507000,507000,507000,4
|
|
20240814,093600,69446000,507000,507000,507000,507000,1
|
|
20240814,093500,68939000,507000,507000,507000,507000,5
|
|
20240814,093400,66404000,507000,507000,507000,507000,0
|
|
20240814,093300,66404000,507000,507000,507000,507000,0
|
|
20240814,093200,66404000,507000,507000,507000,507000,0
|
|
20240814,093100,66404000,507000,507000,507000,507000,7
|
|
20240814,093000,62855000,507000,507000,507000,507000,7
|
|
20240814,092900,59306000,507000,507000,507000,507000,0
|
|
20240814,092800,59306000,507000,507000,507000,507000,5
|
|
20240814,092700,56771000,507000,507000,507000,507000,1
|
|
20240814,092600,56264000,507000,507000,507000,507000,2
|
|
20240814,092500,55250000,505000,505000,505000,505000,6
|
|
20240814,092400,52220000,505000,505000,505000,505000,6
|
|
20240814,092300,49190000,505000,505000,505000,505000,8
|
|
20240814,092200,45150000,506000,509000,509000,506000,72
|
|
20240814,092100,8644000,509000,509000,509000,509000,0
|
|
20240814,092000,8644000,509000,509000,509000,509000,0
|
|
20240814,091900,8644000,509000,509000,509000,509000,0
|
|
20240814,091800,8644000,509000,509000,509000,509000,0
|
|
20240814,091700,8644000,509000,509000,509000,509000,2
|
|
20240814,091600,7626000,508000,508000,508000,508000,0
|
|
20240814,091500,7626000,508000,508000,508000,508000,0
|
|
20240814,091400,7626000,508000,508000,508000,508000,1
|
|
20240814,091300,7118000,508000,508000,508000,508000,0
|
|
20240814,091200,7118000,508000,508000,508000,508000,0
|
|
20240814,091100,7118000,508000,508000,508000,508000,4
|
|
20240814,091000,5086000,509000,507000,509000,507000,3
|
|
20240814,090900,3561000,507000,510000,510000,507000,4
|
|
20240814,090800,1528000,510000,510000,510000,510000,1
|
|
20240814,090700,1018000,508000,508000,508000,508000,1
|
|
20240814,090600,510000,510000,510000,510000,510000,0
|
|
20240814,090500,510000,510000,510000,510000,510000,1
|
|
20240814,090400,0,504000,504000,504000,504000,0
|
|
20240814,090300,0,504000,504000,504000,504000,0
|
|
20240814,090200,0,504000,504000,504000,504000,0
|
|
20240814,090100,0,504000,504000,504000,504000,0
|
|
20240814,090000,0,504000,504000,504000,504000,0
|