584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,184100,20616510000,529000,529000,529000,529000,171
|
|
20240910,184000,20616510000,529000,529000,529000,529000,0
|
|
20240910,183900,20616510000,529000,529000,529000,529000,0
|
|
20240910,183800,20616510000,529000,529000,529000,529000,0
|
|
20240910,183700,20616510000,529000,529000,529000,529000,0
|
|
20240910,183600,20616510000,529000,529000,529000,529000,0
|
|
20240910,183500,20616510000,529000,529000,529000,529000,0
|
|
20240910,183400,20616510000,529000,529000,529000,529000,0
|
|
20240910,183300,20616510000,529000,529000,529000,529000,0
|
|
20240910,183200,20616510000,529000,529000,529000,529000,0
|
|
20240910,183100,20616510000,529000,529000,529000,529000,0
|
|
20240910,183000,20616510000,529000,529000,529000,529000,0
|
|
20240910,182900,20616510000,529000,529000,529000,529000,0
|
|
20240910,182800,20616510000,529000,529000,529000,529000,0
|
|
20240910,182700,20616510000,529000,529000,529000,529000,0
|
|
20240910,182600,20616510000,529000,529000,529000,529000,0
|
|
20240910,182500,20616510000,529000,529000,529000,529000,0
|
|
20240910,182400,20616510000,529000,529000,529000,529000,0
|
|
20240910,182300,20616510000,529000,529000,529000,529000,0
|
|
20240910,182200,20616510000,529000,529000,529000,529000,0
|
|
20240910,182100,20616510000,529000,529000,529000,529000,0
|
|
20240910,182000,20616510000,529000,529000,529000,529000,0
|
|
20240910,181900,20616510000,529000,529000,529000,529000,0
|
|
20240910,181800,20616510000,529000,529000,529000,529000,0
|
|
20240910,181700,20616510000,529000,529000,529000,529000,0
|
|
20240910,181600,20616510000,529000,529000,529000,529000,0
|
|
20240910,181500,20616510000,529000,529000,529000,529000,0
|
|
20240910,181400,20616510000,529000,529000,529000,529000,0
|
|
20240910,181300,20616510000,529000,529000,529000,529000,0
|
|
20240910,181200,20616510000,529000,529000,529000,529000,0
|
|
20240910,181100,20616510000,529000,529000,529000,529000,171
|
|
20240910,181000,20616510000,529000,529000,529000,529000,0
|
|
20240910,180900,20616510000,529000,529000,529000,529000,0
|
|
20240910,180800,20616510000,529000,529000,529000,529000,0
|
|
20240910,180700,20616510000,529000,529000,529000,529000,0
|
|
20240910,180600,20616510000,529000,529000,529000,529000,0
|
|
20240910,180500,20616510000,529000,529000,529000,529000,0
|
|
20240910,180400,20616510000,529000,529000,529000,529000,0
|
|
20240910,180300,20616510000,529000,529000,529000,529000,0
|
|
20240910,180200,20616510000,529000,529000,529000,529000,0
|
|
20240910,180100,20616510000,529000,529000,529000,529000,0
|
|
20240910,180000,20616510000,529000,529000,529000,529000,0
|
|
20240910,175900,20616510000,529000,529000,529000,529000,0
|
|
20240910,175800,20616510000,529000,529000,529000,529000,0
|
|
20240910,175700,20616510000,529000,529000,529000,529000,0
|
|
20240910,175600,20616510000,529000,529000,529000,529000,0
|
|
20240910,175500,20616510000,529000,529000,529000,529000,0
|
|
20240910,175400,20616510000,529000,529000,529000,529000,0
|
|
20240910,175300,20616510000,529000,529000,529000,529000,0
|
|
20240910,175200,20616510000,529000,529000,529000,529000,0
|
|
20240910,175100,20616510000,529000,529000,529000,529000,0
|
|
20240910,175000,20616510000,529000,529000,529000,529000,0
|
|
20240910,174900,20616510000,529000,529000,529000,529000,0
|
|
20240910,174800,20616510000,529000,529000,529000,529000,0
|
|
20240910,174700,20616510000,529000,529000,529000,529000,0
|
|
20240910,174600,20616510000,529000,529000,529000,529000,0
|
|
20240910,174500,20616510000,529000,529000,529000,529000,0
|
|
20240910,174400,20616510000,529000,529000,529000,529000,0
|
|
20240910,174300,20616510000,529000,529000,529000,529000,0
|
|
20240910,174200,20616510000,529000,529000,529000,529000,0
|
|
20240910,174100,20616510000,529000,529000,529000,529000,171
|
|
20240910,174000,20616510000,529000,529000,529000,529000,0
|
|
20240910,173900,20616510000,529000,529000,529000,529000,0
|
|
20240910,173800,20616510000,529000,529000,529000,529000,0
|
|
20240910,173700,20616510000,529000,529000,529000,529000,0
|
|
20240910,173600,20616510000,529000,529000,529000,529000,0
|
|
20240910,173500,20616510000,529000,529000,529000,529000,0
|
|
20240910,173400,20616510000,529000,529000,529000,529000,0
|
|
20240910,173300,20616510000,529000,529000,529000,529000,0
|
|
20240910,173200,20616510000,529000,529000,529000,529000,0
|
|
20240910,173100,20616510000,529000,529000,529000,529000,0
|
|
20240910,173000,20616510000,529000,529000,529000,529000,0
|
|
20240910,172900,20616510000,529000,529000,529000,529000,0
|
|
20240910,172800,20616510000,529000,529000,529000,529000,0
|
|
20240910,172700,20616510000,529000,529000,529000,529000,0
|
|
20240910,172600,20616510000,529000,529000,529000,529000,0
|
|
20240910,172500,20616510000,529000,529000,529000,529000,0
|
|
20240910,172400,20616510000,529000,529000,529000,529000,0
|
|
20240910,172300,20616510000,529000,529000,529000,529000,0
|
|
20240910,172200,20616510000,529000,529000,529000,529000,0
|
|
20240910,172100,20616510000,529000,529000,529000,529000,0
|
|
20240910,172000,20616510000,529000,529000,529000,529000,0
|
|
20240910,171900,20616510000,529000,529000,529000,529000,0
|
|
20240910,171800,20616510000,529000,529000,529000,529000,0
|
|
20240910,171700,20616510000,529000,529000,529000,529000,0
|
|
20240910,171600,20616510000,529000,529000,529000,529000,0
|
|
20240910,171500,20616510000,529000,529000,529000,529000,0
|
|
20240910,171400,20616510000,529000,529000,529000,529000,0
|
|
20240910,171300,20616510000,529000,529000,529000,529000,0
|
|
20240910,171200,20616510000,529000,529000,529000,529000,0
|
|
20240910,171100,20616510000,529000,529000,529000,529000,171
|
|
20240910,171000,20616510000,529000,529000,529000,529000,0
|
|
20240910,170900,20616510000,529000,529000,529000,529000,0
|
|
20240910,170800,20616510000,529000,529000,529000,529000,0
|
|
20240910,170700,20616510000,529000,529000,529000,529000,0
|
|
20240910,170600,20616510000,529000,529000,529000,529000,0
|
|
20240910,170500,20616510000,529000,529000,529000,529000,0
|
|
20240910,170400,20616510000,529000,529000,529000,529000,0
|
|
20240910,170300,20616510000,529000,529000,529000,529000,0
|
|
20240910,170200,20616510000,529000,529000,529000,529000,0
|
|
20240910,170100,20616510000,529000,529000,529000,529000,0
|
|
20240910,170000,20616510000,529000,529000,529000,529000,0
|
|
20240910,165900,20616510000,529000,529000,529000,529000,0
|
|
20240910,165800,20616510000,529000,529000,529000,529000,0
|
|
20240910,165700,20616510000,529000,529000,529000,529000,0
|
|
20240910,165600,20616510000,529000,529000,529000,529000,0
|
|
20240910,165500,20616510000,529000,529000,529000,529000,0
|
|
20240910,165400,20616510000,529000,529000,529000,529000,0
|
|
20240910,165300,20616510000,529000,529000,529000,529000,0
|
|
20240910,165200,20616510000,529000,529000,529000,529000,0
|
|
20240910,165100,20616510000,529000,529000,529000,529000,0
|
|
20240910,165000,20616510000,529000,529000,529000,529000,0
|
|
20240910,164900,20616510000,529000,529000,529000,529000,0
|
|
20240910,164800,20616510000,529000,529000,529000,529000,0
|
|
20240910,164700,20616510000,529000,529000,529000,529000,0
|
|
20240910,164600,20616510000,529000,529000,529000,529000,0
|
|
20240910,164500,20616510000,529000,529000,529000,529000,0
|
|
20240910,164400,20616510000,529000,529000,529000,529000,0
|
|
20240910,164300,20616510000,529000,529000,529000,529000,0
|
|
20240910,164200,20616510000,529000,529000,529000,529000,0
|
|
20240910,164100,20616510000,529000,529000,529000,529000,171
|
|
20240910,164000,20616510000,529000,529000,529000,529000,0
|
|
20240910,163900,20616510000,529000,529000,529000,529000,0
|
|
20240910,163800,20616510000,529000,529000,529000,529000,0
|
|
20240910,163700,20616510000,529000,529000,529000,529000,0
|
|
20240910,163600,20616510000,529000,529000,529000,529000,0
|
|
20240910,163500,20616510000,529000,529000,529000,529000,0
|
|
20240910,163400,20616510000,529000,529000,529000,529000,0
|
|
20240910,163300,20616510000,529000,529000,529000,529000,0
|
|
20240910,163200,20616510000,529000,529000,529000,529000,0
|
|
20240910,163100,20616510000,529000,529000,529000,529000,0
|
|
20240910,163000,20616510000,529000,529000,529000,529000,0
|
|
20240910,162900,20616510000,529000,529000,529000,529000,0
|
|
20240910,162800,20616510000,529000,529000,529000,529000,0
|
|
20240910,162700,20616510000,529000,529000,529000,529000,0
|
|
20240910,162600,20616510000,529000,529000,529000,529000,0
|
|
20240910,162500,20616510000,529000,529000,529000,529000,0
|
|
20240910,162400,20616510000,529000,529000,529000,529000,0
|
|
20240910,162300,20616510000,529000,529000,529000,529000,0
|
|
20240910,162200,20616510000,529000,529000,529000,529000,0
|
|
20240910,162100,20616510000,529000,529000,529000,529000,0
|
|
20240910,162000,20616510000,529000,529000,529000,529000,0
|
|
20240910,161900,20616510000,529000,529000,529000,529000,0
|
|
20240910,161800,20616510000,529000,529000,529000,529000,0
|
|
20240910,161700,20616510000,529000,529000,529000,529000,0
|
|
20240910,161600,20616510000,529000,529000,529000,529000,0
|
|
20240910,161500,20616510000,529000,529000,529000,529000,0
|
|
20240910,161400,20616510000,529000,529000,529000,529000,0
|
|
20240910,161300,20616510000,529000,529000,529000,529000,0
|
|
20240910,161200,20616510000,529000,529000,529000,529000,0
|
|
20240910,161100,20616510000,529000,529000,529000,529000,171
|
|
20240910,161000,20616510000,529000,529000,529000,529000,0
|
|
20240910,160900,20616510000,529000,529000,529000,529000,0
|
|
20240910,160800,20616510000,529000,529000,529000,529000,0
|
|
20240910,160700,20616510000,529000,529000,529000,529000,0
|
|
20240910,160600,20616510000,529000,529000,529000,529000,0
|
|
20240910,160500,20616510000,529000,529000,529000,529000,0
|
|
20240910,160400,20616510000,529000,529000,529000,529000,0
|
|
20240910,160300,20616510000,529000,529000,529000,529000,0
|
|
20240910,160200,20616510000,529000,529000,529000,529000,0
|
|
20240910,160100,20616510000,529000,529000,529000,529000,0
|
|
20240910,160000,20616510000,529000,529000,529000,529000,0
|
|
20240910,155900,20616510000,529000,529000,529000,529000,0
|
|
20240910,155800,20616510000,529000,529000,529000,529000,0
|
|
20240910,155700,20616510000,529000,529000,529000,529000,0
|
|
20240910,155600,20616510000,529000,529000,529000,529000,0
|
|
20240910,155500,20616510000,529000,529000,529000,529000,0
|
|
20240910,155400,20616510000,529000,529000,529000,529000,0
|
|
20240910,155300,20616510000,529000,529000,529000,529000,0
|
|
20240910,155200,20616510000,529000,529000,529000,529000,0
|
|
20240910,155100,20616510000,529000,529000,529000,529000,0
|
|
20240910,155000,20616510000,529000,529000,529000,529000,0
|
|
20240910,154900,20616510000,529000,529000,529000,529000,0
|
|
20240910,154800,20616510000,529000,529000,529000,529000,0
|
|
20240910,154700,20616510000,529000,529000,529000,529000,0
|
|
20240910,154600,20616510000,529000,529000,529000,529000,0
|
|
20240910,154500,20616510000,529000,529000,529000,529000,0
|
|
20240910,154400,20616510000,529000,529000,529000,529000,0
|
|
20240910,154300,20616510000,529000,529000,529000,529000,0
|
|
20240910,154200,20616510000,529000,529000,529000,529000,0
|
|
20240910,154100,20616510000,529000,529000,529000,529000,171
|
|
20240910,154000,20616510000,529000,529000,529000,529000,0
|
|
20240910,153900,20616510000,529000,529000,529000,529000,0
|
|
20240910,153800,20616510000,529000,529000,529000,529000,0
|
|
20240910,153700,20616510000,529000,529000,529000,529000,0
|
|
20240910,153600,20616510000,529000,529000,529000,529000,0
|
|
20240910,153500,20616510000,529000,529000,529000,529000,0
|
|
20240910,153400,20616510000,529000,529000,529000,529000,0
|
|
20240910,153300,20616510000,529000,529000,529000,529000,0
|
|
20240910,153200,20616510000,529000,529000,529000,529000,0
|
|
20240910,153100,20616510000,529000,529000,529000,529000,0
|
|
20240910,153000,20616510000,529000,529000,529000,529000,171
|
|
20240910,152900,20526051000,527000,527000,527000,527000,0
|
|
20240910,152800,20526051000,527000,527000,527000,527000,0
|
|
20240910,152700,20526051000,527000,527000,527000,527000,0
|
|
20240910,152600,20526051000,527000,527000,527000,527000,0
|
|
20240910,152500,20526051000,527000,527000,527000,527000,0
|
|
20240910,152400,20526051000,527000,527000,527000,527000,0
|
|
20240910,152300,20526051000,527000,527000,527000,527000,0
|
|
20240910,152200,20526051000,527000,527000,527000,527000,0
|
|
20240910,152100,20526051000,527000,527000,527000,527000,0
|
|
20240910,152000,20526051000,527000,527000,527000,527000,0
|
|
20240910,151900,20526051000,527000,528000,528000,526000,30
|
|
20240910,151800,20510262000,528000,527000,528000,526000,24
|
|
20240910,151700,20497608000,528000,528000,528000,526000,47
|
|
20240910,151600,20472861000,528000,526000,529000,526000,50
|
|
20240910,151500,20446503000,526000,527000,528000,526000,100
|
|
20240910,151400,20393841000,528000,529000,529000,527000,92
|
|
20240910,151300,20345198000,529000,529000,529000,529000,4
|
|
20240910,151200,20343082000,528000,528000,528000,528000,10
|
|
20240910,151100,20337802000,532000,532000,533000,529000,66
|
|
20240910,151000,20302765000,532000,531000,532000,529000,24
|
|
20240910,150900,20290012000,530000,529000,530000,528000,14
|
|
20240910,150800,20282598000,528000,530000,530000,528000,5
|
|
20240910,150700,20279950000,530000,528000,530000,528000,51
|
|
20240910,150600,20253005000,528000,528000,528000,528000,2
|
|
20240910,150500,20251949000,529000,530000,530000,529000,40
|
|
20240910,150400,20230782000,530000,530000,530000,530000,8
|
|
20240910,150300,20226542000,529000,530000,530000,529000,26
|
|
20240910,150200,20212765000,528000,528000,528000,528000,0
|
|
20240910,150100,20212765000,528000,528000,528000,528000,6
|
|
20240910,150000,20209597000,528000,528000,528000,526000,13
|
|
20240910,145900,20202737000,526000,528000,528000,525000,73
|
|
20240910,145800,20164282000,528000,529000,529000,526000,40
|
|
20240910,145700,20143173000,528000,531000,531000,528000,27
|
|
20240910,145600,20128886000,532000,531000,532000,530000,11
|
|
20240910,145500,20123046000,532000,532000,532000,532000,9
|
|
20240910,145400,20118258000,533000,534000,534000,533000,14
|
|
20240910,145300,20110784000,534000,531000,534000,531000,42
|
|
20240910,145200,20088359000,532000,532000,532000,532000,6
|
|
20240910,145100,20085167000,534000,534000,534000,534000,9
|
|
20240910,145000,20080361000,534000,537000,537000,534000,29
|
|
20240910,144900,20064818000,536000,537000,539000,536000,44
|
|
20240910,144800,20041148000,536000,536000,536000,535000,31
|
|
20240910,144700,20024549000,536000,535000,537000,535000,38
|
|
20240910,144600,20004171000,535000,531000,535000,530000,66
|
|
20240910,144500,19969082000,530000,529000,531000,529000,87
|
|
20240910,144400,19922990000,529000,529000,529000,527000,65
|
|
20240910,144300,19888669000,529000,529000,529000,527000,58
|
|
20240910,144200,19858039000,529000,529000,530000,529000,46
|
|
20240910,144100,19833692000,530000,528000,530000,528000,20
|
|
20240910,144000,19823126000,527000,526000,527000,526000,11
|
|
20240910,143900,19817335000,526000,526000,526000,525000,12
|
|
20240910,143800,19811033000,525000,525000,525000,525000,1
|
|
20240910,143700,19810508000,525000,525000,525000,525000,34
|
|
20240910,143600,19792658000,526000,526000,526000,522000,184
|
|
20240910,143500,19696189000,526000,529000,530000,525000,194
|
|
20240910,143400,19593934000,529000,529000,529000,529000,15
|
|
20240910,143300,19585999000,529000,530000,530000,529000,63
|
|
20240910,143200,19552656000,530000,530000,530000,530000,14
|
|
20240910,143100,19545236000,530000,535000,535000,530000,177
|
|
20240910,143000,19450864000,534000,533000,534000,533000,8
|
|
20240910,142900,19446593000,532000,532000,532000,532000,24
|
|
20240910,142800,19433825000,532000,534000,534000,532000,48
|
|
20240910,142700,19408249000,534000,534000,534000,534000,6
|
|
20240910,142600,19405045000,535000,535000,535000,535000,10
|
|
20240910,142500,19399695000,533000,533000,533000,533000,2
|
|
20240910,142400,19398629000,533000,535000,535000,533000,3
|
|
20240910,142300,19397028000,535000,535000,535000,535000,2
|
|
20240910,142200,19395958000,535000,533000,535000,533000,3
|
|
20240910,142100,19394356000,536000,536000,536000,536000,0
|
|
20240910,142000,19394356000,536000,535000,537000,534000,14
|
|
20240910,141900,19386873000,536000,536000,536000,536000,1
|
|
20240910,141800,19386337000,535000,535000,537000,534000,26
|
|
20240910,141700,19372424000,536000,537000,537000,536000,72
|
|
20240910,141600,19333762000,538000,538000,538000,537000,6
|
|
20240910,141500,19330538000,538000,537000,538000,537000,20
|
|
20240910,141400,19319788000,537000,537000,537000,537000,7
|
|
20240910,141300,19316029000,537000,535000,537000,535000,22
|
|
20240910,141200,19304239000,536000,536000,536000,536000,0
|
|
20240910,141100,19304239000,536000,538000,539000,536000,23
|
|
20240910,141000,19291868000,538000,537000,538000,537000,10
|
|
20240910,140900,19286495000,537000,536000,537000,536000,14
|
|
20240910,140800,19278981000,536000,536000,536000,536000,7
|
|
20240910,140700,19275229000,536000,536000,536000,536000,5
|
|
20240910,140600,19272549000,535000,535000,536000,535000,22
|
|
20240910,140500,19260773000,535000,534000,535000,534000,12
|
|
20240910,140400,19254363000,534000,534000,534000,534000,0
|
|
20240910,140300,19254363000,534000,534000,534000,534000,11
|
|
20240910,140200,19248489000,534000,533000,534000,533000,10
|
|
20240910,140100,19243153000,533000,530000,533000,530000,61
|
|
20240910,140000,19210680000,531000,531000,531000,531000,18
|
|
20240910,135900,19201122000,531000,532000,532000,531000,18
|
|
20240910,135800,19191562000,532000,532000,532000,532000,3
|
|
20240910,135700,19189966000,532000,532000,532000,532000,36
|
|
20240910,135600,19170814000,532000,530000,532000,530000,28
|
|
20240910,135500,19155966000,530000,532000,532000,530000,74
|
|
20240910,135400,19116721000,533000,534000,534000,533000,13
|
|
20240910,135300,19109791000,534000,534000,534000,534000,18
|
|
20240910,135200,19100179000,534000,534000,534000,534000,11
|
|
20240910,135100,19094305000,534000,536000,536000,534000,15
|
|
20240910,135000,19086285000,536000,536000,536000,536000,19
|
|
20240910,134900,19076101000,534000,534000,534000,534000,9
|
|
20240910,134800,19071295000,534000,534000,534000,534000,1
|
|
20240910,134700,19070761000,534000,533000,534000,533000,14
|
|
20240910,134600,19063289000,534000,532000,534000,532000,16
|
|
20240910,134500,19054752000,533000,533000,533000,533000,3
|
|
20240910,134400,19053153000,534000,533000,534000,531000,80
|
|
20240910,134300,19010580000,533000,533000,533000,532000,42
|
|
20240910,134200,18988224000,533000,534000,535000,533000,30
|
|
20240910,134100,18972207000,536000,536000,536000,536000,2
|
|
20240910,134000,18971135000,536000,535000,536000,535000,13
|
|
20240910,133900,18964174000,534000,534000,535000,534000,16
|
|
20240910,133800,18955625000,533000,532000,533000,532000,52
|
|
20240910,133700,18927911000,533000,534000,536000,532000,103
|
|
20240910,133600,18872916000,534000,536000,537000,534000,56
|
|
20240910,133500,18842970000,537000,536000,537000,534000,23
|
|
20240910,133400,18830653000,536000,537000,537000,535000,14
|
|
20240910,133300,18823142000,537000,537000,537000,537000,0
|
|
20240910,133200,18823142000,537000,537000,537000,535000,34
|
|
20240910,133100,18804917000,539000,539000,539000,538000,31
|
|
20240910,133000,18788231000,539000,539000,540000,539000,30
|
|
20240910,132900,18772047000,538000,537000,538000,537000,27
|
|
20240910,132800,18757529000,538000,538000,538000,537000,18
|
|
20240910,132700,18747846000,533000,533000,533000,531000,36
|
|
20240910,132600,18728672000,532000,532000,532000,527000,220
|
|
20240910,132500,18612010000,533000,537000,537000,532000,139
|
|
20240910,132400,18537701000,537000,541000,542000,537000,99
|
|
20240910,132300,18484323000,541000,542000,542000,541000,9
|
|
20240910,132200,18479446000,542000,542000,542000,541000,43
|
|
20240910,132100,18456177000,541000,542000,542000,541000,6
|
|
20240910,132000,18452928000,541000,543000,543000,541000,56
|
|
20240910,131900,18422553000,543000,545000,545000,543000,58
|
|
20240910,131800,18390979000,545000,547000,547000,545000,43
|
|
20240910,131700,18367485000,547000,547000,547000,547000,1
|
|
20240910,131600,18366938000,547000,549000,549000,547000,15
|
|
20240910,131500,18358714000,549000,550000,551000,549000,130
|
|
20240910,131400,18287223000,550000,552000,552000,550000,24
|
|
20240910,131300,18274001000,552000,552000,552000,552000,15
|
|
20240910,131200,18265721000,552000,551000,552000,550000,28
|
|
20240910,131100,18250285000,552000,553000,553000,552000,17
|
|
20240910,131000,18240894000,553000,555000,555000,553000,19
|
|
20240910,130900,18230383000,555000,553000,555000,552000,36
|
|
20240910,130800,18210436000,553000,555000,555000,553000,61
|
|
20240910,130700,18176642000,554000,556000,556000,554000,71
|
|
20240910,130600,18137228000,556000,551000,556000,551000,164
|
|
20240910,130500,18046401000,551000,550000,551000,550000,2
|
|
20240910,130400,18045300000,550000,550000,550000,550000,26
|
|
20240910,130300,18031000000,550000,551000,551000,550000,30
|
|
20240910,130200,18014489000,551000,551000,551000,550000,12
|
|
20240910,130100,18007881000,551000,551000,551000,551000,30
|
|
20240910,130000,17991351000,551000,549000,551000,548000,72
|
|
20240910,125900,17951788000,549000,549000,549000,547000,32
|
|
20240910,125800,17934249000,549000,548000,549000,547000,37
|
|
20240910,125700,17913950000,548000,548000,548000,548000,7
|
|
20240910,125600,17910114000,548000,547000,548000,547000,18
|
|
20240910,125500,17900266000,547000,547000,547000,547000,15
|
|
20240910,125400,17892061000,547000,547000,547000,547000,3
|
|
20240910,125300,17890420000,546000,546000,546000,546000,36
|
|
20240910,125200,17870764000,546000,549000,549000,546000,47
|
|
20240910,125100,17845037000,548000,549000,550000,548000,26
|
|
20240910,125000,17830761000,547000,547000,547000,547000,0
|
|
20240910,124900,17830761000,547000,548000,548000,547000,7
|
|
20240910,124800,17826926000,548000,548000,548000,548000,8
|
|
20240910,124700,17822542000,548000,549000,549000,548000,13
|
|
20240910,124600,17815411000,549000,549000,550000,547000,22
|
|
20240910,124500,17803332000,548000,548000,548000,548000,1
|
|
20240910,124400,17802784000,547000,548000,548000,547000,21
|
|
20240910,124300,17791292000,549000,549000,549000,547000,23
|
|
20240910,124200,17778679000,549000,549000,549000,549000,16
|
|
20240910,124100,17769895000,549000,549000,549000,549000,8
|
|
20240910,124000,17765503000,549000,545000,549000,545000,13
|
|
20240910,123900,17758378000,545000,547000,547000,545000,15
|
|
20240910,123800,17750189000,547000,549000,549000,547000,33
|
|
20240910,123700,17732120000,550000,548000,550000,548000,9
|
|
20240910,123600,17727182000,549000,550000,550000,549000,9
|
|
20240910,123500,17722236000,550000,550000,550000,550000,2
|
|
20240910,123400,17721136000,550000,549000,551000,548000,18
|
|
20240910,123300,17711243000,550000,552000,552000,550000,69
|
|
20240910,123200,17673254000,552000,552000,552000,552000,2
|
|
20240910,123100,17672150000,553000,552000,553000,552000,31
|
|
20240910,123000,17655018000,552000,552000,552000,552000,8
|
|
20240910,122900,17650602000,550000,553000,553000,550000,8
|
|
20240910,122800,17646185000,553000,548000,553000,548000,156
|
|
20240910,122700,17560277000,548000,548000,549000,548000,31
|
|
20240910,122600,17543278000,547000,548000,548000,547000,39
|
|
20240910,122500,17521930000,547000,548000,548000,547000,23
|
|
20240910,122400,17509331000,545000,548000,548000,545000,46
|
|
20240910,122300,17484178000,548000,548000,548000,548000,16
|
|
20240910,122200,17475410000,548000,546000,549000,545000,56
|
|
20240910,122100,17444776000,546000,547000,547000,546000,34
|
|
20240910,122000,17426191000,548000,550000,550000,548000,7
|
|
20240910,121900,17422351000,550000,550000,550000,550000,39
|
|
20240910,121800,17400901000,550000,546000,550000,545000,62
|
|
20240910,121700,17366942000,547000,547000,547000,547000,28
|
|
20240910,121600,17351626000,549000,548000,549000,547000,38
|
|
20240910,121500,17330817000,549000,549000,549000,549000,13
|
|
20240910,121400,17323680000,549000,549000,549000,549000,22
|
|
20240910,121300,17311602000,549000,551000,551000,547000,162
|
|
20240910,121200,17222618000,551000,550000,551000,550000,33
|
|
20240910,121100,17204444000,550000,547000,550000,547000,26
|
|
20240910,121000,17190176000,546000,548000,548000,546000,24
|
|
20240910,120900,17177048000,548000,549000,549000,548000,32
|
|
20240910,120800,17159511000,549000,549000,550000,548000,29
|
|
20240910,120700,17143600000,548000,548000,548000,548000,1
|
|
20240910,120600,17143052000,548000,550000,550000,548000,14
|
|
20240910,120500,17135369000,551000,550000,551000,550000,18
|
|
20240910,120400,17125455000,549000,546000,549000,545000,73
|
|
20240910,120300,17085608000,546000,549000,549000,546000,126
|
|
20240910,120200,17016509000,546000,548000,549000,546000,199
|
|
20240910,120100,16907762000,549000,549000,549000,549000,7
|
|
20240910,120000,16903919000,547000,549000,549000,547000,140
|
|
20240910,115900,16827268000,549000,549000,549000,549000,43
|
|
20240910,115800,16803661000,549000,551000,551000,549000,54
|
|
20240910,115700,16773947000,551000,552000,552000,551000,27
|
|
20240910,115600,16759065000,551000,551000,551000,551000,11
|
|
20240910,115500,16753004000,551000,551000,552000,551000,26
|
|
20240910,115400,16738677000,551000,551000,551000,551000,1
|
|
20240910,115300,16738126000,552000,551000,552000,551000,31
|
|
20240910,115200,16721044000,552000,553000,553000,551000,55
|
|
20240910,115100,16690663000,554000,555000,555000,554000,23
|
|
20240910,115000,16677920000,555000,551000,556000,551000,83
|
|
20240910,114900,16631872000,551000,551000,551000,551000,13
|
|
20240910,114800,16624709000,551000,548000,551000,548000,34
|
|
20240910,114700,16606011000,546000,546000,546000,546000,3
|
|
20240910,114600,16604373000,546000,550000,550000,546000,95
|
|
20240910,114500,16552349000,550000,550000,550000,549000,60
|
|
20240910,114400,16519354000,550000,553000,553000,550000,118
|
|
20240910,114300,16454370000,553000,553000,553000,553000,12
|
|
20240910,114200,16447734000,553000,553000,553000,553000,15
|
|
20240910,114100,16439439000,553000,553000,553000,553000,54
|
|
20240910,114000,16409577000,553000,553000,553000,551000,29
|
|
20240910,113900,16393560000,553000,554000,554000,553000,26
|
|
20240910,113800,16379175000,554000,555000,555000,554000,61
|
|
20240910,113700,16345370000,556000,556000,556000,556000,13
|
|
20240910,113600,16338142000,557000,556000,557000,556000,28
|
|
20240910,113500,16322549000,555000,554000,557000,554000,42
|
|
20240910,113400,16299184000,553000,550000,553000,550000,39
|
|
20240910,113300,16277652000,550000,552000,552000,550000,120
|
|
20240910,113200,16211522000,552000,552000,552000,552000,14
|
|
20240910,113100,16203794000,551000,551000,552000,550000,116
|
|
20240910,113000,16139834000,552000,553000,555000,552000,50
|
|
20240910,112900,16112203000,553000,555000,555000,553000,54
|
|
20240910,112800,16082301000,556000,557000,559000,556000,92
|
|
20240910,112700,16031073000,557000,556000,559000,556000,44
|
|
20240910,112600,16006524000,556000,558000,559000,556000,51
|
|
20240910,112500,15978089000,557000,558000,560000,556000,116
|
|
20240910,112400,15913364000,558000,552000,559000,552000,180
|
|
20240910,112300,15813359000,552000,549000,552000,548000,194
|
|
20240910,112200,15706642000,548000,547000,549000,547000,47
|
|
20240910,112100,15680904000,546000,544000,546000,542000,46
|
|
20240910,112000,15655852000,541000,546000,546000,541000,18
|
|
20240910,111900,15646109000,543000,548000,549000,538000,155
|
|
20240910,111800,15561767000,548000,549000,549000,547000,28
|
|
20240910,111700,15546403000,549000,547000,549000,547000,67
|
|
20240910,111600,15509682000,547000,538000,547000,538000,137
|
|
20240910,111500,15435426000,538000,546000,547000,537000,236
|
|
20240910,111400,15307531000,547000,549000,550000,547000,63
|
|
20240910,111300,15272975000,549000,551000,551000,549000,134
|
|
20240910,111200,15199232000,551000,545000,552000,545000,155
|
|
20240910,111100,15114182000,545000,550000,550000,544000,212
|
|
20240910,111000,14998418000,550000,554000,555000,550000,241
|
|
20240910,110900,14865310000,554000,558000,559000,550000,319
|
|
20240910,110800,14688183000,557000,563000,565000,557000,365
|
|
20240910,110700,14484043000,564000,569000,569000,564000,134
|
|
20240910,110600,14408099000,569000,578000,581000,566000,1229
|
|
20240910,110500,13700626000,577000,575000,578000,568000,722
|
|
20240910,110400,13286408000,573000,569000,577000,565000,648
|
|
20240910,110300,12916429000,569000,570000,575000,566000,657
|
|
20240910,110200,12541774000,571000,559000,571000,557000,970
|
|
20240910,110100,11993946000,557000,559000,560000,553000,744
|
|
20240910,110000,11578459000,559000,550000,559000,548000,696
|
|
20240910,105900,11193237000,550000,544000,550000,544000,484
|
|
20240910,105800,10928516000,544000,547000,550000,544000,62
|
|
20240910,105700,10894642000,550000,547000,550000,546000,1041
|
|
20240910,105600,10322756000,547000,546000,548000,544000,114
|
|
20240910,105500,10260403000,546000,541000,546000,541000,45
|
|
20240910,105400,10235952000,542000,543000,545000,542000,73
|
|
20240910,105300,10196284000,543000,544000,544000,542000,34
|
|
20240910,105200,10177823000,543000,546000,546000,543000,89
|
|
20240910,105100,10129390000,546000,546000,547000,543000,142
|
|
20240910,105000,10052037000,546000,546000,547000,545000,166
|
|
20240910,104900,9961343000,546000,540000,546000,540000,425
|
|
20240910,104800,9730603000,540000,539000,540000,539000,6
|
|
20240910,104700,9727368000,539000,539000,540000,538000,36
|
|
20240910,104600,9707969000,539000,537000,540000,537000,450
|
|
20240910,104500,9465304000,538000,536000,538000,536000,55
|
|
20240910,104400,9435732000,537000,537000,537000,536000,14
|
|
20240910,104300,9428215000,537000,537000,537000,535000,67
|
|
20240910,104200,9392258000,537000,534000,538000,534000,398
|
|
20240910,104100,9179223000,534000,534000,535000,532000,58
|
|
20240910,104000,9148265000,534000,534000,535000,534000,41
|
|
20240910,103900,9126369000,535000,534000,535000,533000,54
|
|
20240910,103800,9097536000,534000,532000,534000,532000,28
|
|
20240910,103700,9082626000,532000,531000,532000,531000,38
|
|
20240910,103600,9062439000,531000,532000,532000,531000,36
|
|
20240910,103500,9043308000,532000,533000,535000,532000,84
|
|
20240910,103400,8998470000,533000,532000,533000,532000,42
|
|
20240910,103300,8976101000,532000,533000,533000,530000,19
|
|
20240910,103200,8965994000,532000,527000,533000,527000,605
|
|
20240910,103100,8645569000,527000,528000,528000,527000,15
|
|
20240910,103000,8637661000,527000,526000,527000,526000,32
|
|
20240910,102900,8620799000,526000,526000,526000,526000,5
|
|
20240910,102800,8618169000,526000,527000,527000,526000,14
|
|
20240910,102700,8610796000,526000,527000,527000,526000,9
|
|
20240910,102600,8606055000,527000,526000,527000,526000,24
|
|
20240910,102500,8593408000,527000,527000,527000,527000,8
|
|
20240910,102400,8589192000,527000,525000,527000,525000,8
|
|
20240910,102300,8584984000,524000,524000,524000,524000,8
|
|
20240910,102200,8580792000,524000,525000,525000,523000,21
|
|
20240910,102100,8569782000,525000,527000,527000,525000,24
|
|
20240910,102000,8557161000,527000,529000,529000,526000,9
|
|
20240910,101900,8552410000,530000,530000,531000,530000,92
|
|
20240910,101800,8503648000,530000,529000,531000,528000,145
|
|
20240910,101700,8426854000,529000,524000,529000,524000,121
|
|
20240910,101600,8363113000,524000,526000,527000,523000,19
|
|
20240910,101500,8353131000,526000,526000,527000,525000,115
|
|
20240910,101400,8292601000,526000,521000,526000,521000,283
|
|
20240910,101300,8144305000,521000,520000,521000,520000,19
|
|
20240910,101200,8134421000,519000,519000,519000,517000,43
|
|
20240910,101100,8112144000,519000,519000,519000,519000,11
|
|
20240910,101000,8106435000,519000,521000,522000,519000,178
|
|
20240910,100900,8013620000,520000,519000,520000,519000,95
|
|
20240910,100800,7964243000,519000,517000,519000,517000,46
|
|
20240910,100700,7940404000,517000,516000,517000,516000,5
|
|
20240910,100600,7937820000,515000,513000,515000,513000,9
|
|
20240910,100500,7933187000,513000,516000,516000,513000,39
|
|
20240910,100400,7913147000,515000,515000,515000,515000,42
|
|
20240910,100300,7891517000,515000,515000,515000,512000,113
|
|
20240910,100200,7833601000,513000,514000,514000,513000,20
|
|
20240910,100100,7823322000,514000,513000,514000,512000,86
|
|
20240910,100000,7779225000,512000,511000,513000,510000,108
|
|
20240910,095900,7724025000,510000,510000,511000,510000,68
|
|
20240910,095800,7689330000,510000,513000,513000,510000,275
|
|
20240910,095700,7548667000,514000,513000,514000,513000,82
|
|
20240910,095600,7506579000,514000,514000,514000,513000,45
|
|
20240910,095500,7483464000,514000,514000,514000,514000,43
|
|
20240910,095400,7461362000,514000,515000,515000,514000,27
|
|
20240910,095300,7447462000,515000,516000,516000,515000,131
|
|
20240910,095200,7379977000,516000,518000,518000,515000,54
|
|
20240910,095100,7352082000,518000,517000,518000,517000,18
|
|
20240910,095000,7342773000,517000,517000,517000,517000,19
|
|
20240910,094900,7332950000,517000,517000,517000,517000,8
|
|
20240910,094800,7328814000,517000,517000,517000,517000,1
|
|
20240910,094700,7328297000,517000,518000,518000,516000,40
|
|
20240910,094600,7307643000,518000,518000,518000,518000,2
|
|
20240910,094500,7306607000,517000,518000,519000,516000,29
|
|
20240910,094400,7291606000,517000,518000,520000,517000,35
|
|
20240910,094300,7273468000,518000,517000,518000,517000,4
|
|
20240910,094200,7271399000,516000,515000,516000,515000,25
|
|
20240910,094100,7258503000,515000,516000,516000,515000,10
|
|
20240910,094000,7253348000,515000,515000,516000,515000,30
|
|
20240910,093900,7237891000,515000,519000,519000,515000,206
|
|
20240910,093800,7131393000,519000,520000,520000,519000,21
|
|
20240910,093700,7120484000,520000,520000,520000,520000,29
|
|
20240910,093600,7105404000,520000,521000,522000,520000,129
|
|
20240910,093500,7038114000,521000,518000,521000,518000,125
|
|
20240910,093400,6973048000,519000,518000,519000,518000,63
|
|
20240910,093300,6940401000,518000,518000,519000,517000,22
|
|
20240910,093200,6929002000,519000,516000,519000,516000,14
|
|
20240910,093100,6921748000,517000,516000,517000,515000,84
|
|
20240910,093000,6878396000,516000,518000,521000,516000,99
|
|
20240910,092900,6827101000,519000,521000,521000,518000,31
|
|
20240910,092800,6810985000,521000,518000,521000,518000,15
|
|
20240910,092700,6803210000,518000,521000,522000,518000,229
|
|
20240910,092600,6683913000,521000,521000,523000,521000,81
|
|
20240910,092500,6641661000,520000,517000,522000,517000,154
|
|
20240910,092400,6561577000,517000,518000,520000,517000,322
|
|
20240910,092300,6394385000,517000,517000,517000,516000,68
|
|
20240910,092200,6359255000,517000,516000,518000,515000,257
|
|
20240910,092100,6226606000,516000,515000,517000,515000,51
|
|
20240910,092000,6200298000,515000,520000,520000,515000,256
|
|
20240910,091900,6067817000,520000,519000,522000,518000,275
|
|
20240910,091800,5924829000,519000,520000,521000,517000,712
|
|
20240910,091700,5555583000,521000,523000,523000,521000,240
|
|
20240910,091600,5430356000,523000,524000,525000,523000,74
|
|
20240910,091500,5391579000,525000,525000,525000,524000,91
|
|
20240910,091400,5343823000,525000,526000,526000,525000,45
|
|
20240910,091300,5320172000,526000,527000,527000,526000,85
|
|
20240910,091200,5275433000,527000,524000,527000,524000,157
|
|
20240910,091100,5192851000,524000,534000,534000,523000,454
|
|
20240910,091000,4953167000,534000,533000,534000,532000,177
|
|
20240910,090900,4858764000,534000,534000,535000,532000,235
|
|
20240910,090800,4733295000,534000,536000,538000,534000,283
|
|
20240910,090700,4581704000,536000,540000,541000,535000,455
|
|
20240910,090600,4336902000,539000,538000,541000,536000,467
|
|
20240910,090500,4084866000,540000,537000,540000,535000,473
|
|
20240910,090400,3830948000,537000,550000,552000,535000,1110
|
|
20240910,090300,3228798000,550000,558000,559000,550000,1356
|
|
20240910,090200,2478365000,558000,555000,568000,551000,4452
|
|
20240910,090100,0,474500,474500,474500,474500,0
|
|
20240910,090000,0,474500,474500,474500,474500,0
|