584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,184100,2588786000,523000,523000,523000,523000,63
|
|
20240911,184000,2588786000,523000,523000,523000,523000,0
|
|
20240911,183900,2588786000,523000,523000,523000,523000,0
|
|
20240911,183800,2588786000,523000,523000,523000,523000,0
|
|
20240911,183700,2588786000,523000,523000,523000,523000,0
|
|
20240911,183600,2588786000,523000,523000,523000,523000,0
|
|
20240911,183500,2588786000,523000,523000,523000,523000,0
|
|
20240911,183400,2588786000,523000,523000,523000,523000,0
|
|
20240911,183300,2588786000,523000,523000,523000,523000,0
|
|
20240911,183200,2588786000,523000,523000,523000,523000,0
|
|
20240911,183100,2588786000,523000,523000,523000,523000,0
|
|
20240911,183000,2588786000,523000,523000,523000,523000,0
|
|
20240911,182900,2588786000,523000,523000,523000,523000,0
|
|
20240911,182800,2588786000,523000,523000,523000,523000,0
|
|
20240911,182700,2588786000,523000,523000,523000,523000,0
|
|
20240911,182600,2588786000,523000,523000,523000,523000,0
|
|
20240911,182500,2588786000,523000,523000,523000,523000,0
|
|
20240911,182400,2588786000,523000,523000,523000,523000,0
|
|
20240911,182300,2588786000,523000,523000,523000,523000,0
|
|
20240911,182200,2588786000,523000,523000,523000,523000,0
|
|
20240911,182100,2588786000,523000,523000,523000,523000,0
|
|
20240911,182000,2588786000,523000,523000,523000,523000,0
|
|
20240911,181900,2588786000,523000,523000,523000,523000,0
|
|
20240911,181800,2588786000,523000,523000,523000,523000,0
|
|
20240911,181700,2588786000,523000,523000,523000,523000,0
|
|
20240911,181600,2588786000,523000,523000,523000,523000,0
|
|
20240911,181500,2588786000,523000,523000,523000,523000,0
|
|
20240911,181400,2588786000,523000,523000,523000,523000,0
|
|
20240911,181300,2588786000,523000,523000,523000,523000,0
|
|
20240911,181200,2588786000,523000,523000,523000,523000,0
|
|
20240911,181100,2588786000,523000,523000,523000,523000,63
|
|
20240911,181000,2588786000,523000,523000,523000,523000,0
|
|
20240911,180900,2588786000,523000,523000,523000,523000,0
|
|
20240911,180800,2588786000,523000,523000,523000,523000,0
|
|
20240911,180700,2588786000,523000,523000,523000,523000,0
|
|
20240911,180600,2588786000,523000,523000,523000,523000,0
|
|
20240911,180500,2588786000,523000,523000,523000,523000,0
|
|
20240911,180400,2588786000,523000,523000,523000,523000,0
|
|
20240911,180300,2588786000,523000,523000,523000,523000,0
|
|
20240911,180200,2588786000,523000,523000,523000,523000,0
|
|
20240911,180100,2588786000,523000,523000,523000,523000,0
|
|
20240911,180000,2588786000,523000,523000,523000,523000,0
|
|
20240911,175900,2588786000,523000,523000,523000,523000,0
|
|
20240911,175800,2588786000,523000,523000,523000,523000,0
|
|
20240911,175700,2588786000,523000,523000,523000,523000,0
|
|
20240911,175600,2588786000,523000,523000,523000,523000,0
|
|
20240911,175500,2588786000,523000,523000,523000,523000,0
|
|
20240911,175400,2588786000,523000,523000,523000,523000,0
|
|
20240911,175300,2588786000,523000,523000,523000,523000,0
|
|
20240911,175200,2588786000,523000,523000,523000,523000,0
|
|
20240911,175100,2588786000,523000,523000,523000,523000,0
|
|
20240911,175000,2588786000,523000,523000,523000,523000,0
|
|
20240911,174900,2588786000,523000,523000,523000,523000,0
|
|
20240911,174800,2588786000,523000,523000,523000,523000,0
|
|
20240911,174700,2588786000,523000,523000,523000,523000,0
|
|
20240911,174600,2588786000,523000,523000,523000,523000,0
|
|
20240911,174500,2588786000,523000,523000,523000,523000,0
|
|
20240911,174400,2588786000,523000,523000,523000,523000,0
|
|
20240911,174300,2588786000,523000,523000,523000,523000,0
|
|
20240911,174200,2588786000,523000,523000,523000,523000,0
|
|
20240911,174100,2588786000,523000,523000,523000,523000,63
|
|
20240911,174000,2588786000,523000,523000,523000,523000,0
|
|
20240911,173900,2588786000,523000,523000,523000,523000,0
|
|
20240911,173800,2588786000,523000,523000,523000,523000,0
|
|
20240911,173700,2588786000,523000,523000,523000,523000,0
|
|
20240911,173600,2588786000,523000,523000,523000,523000,0
|
|
20240911,173500,2588786000,523000,523000,523000,523000,0
|
|
20240911,173400,2588786000,523000,523000,523000,523000,0
|
|
20240911,173300,2588786000,523000,523000,523000,523000,0
|
|
20240911,173200,2588786000,523000,523000,523000,523000,0
|
|
20240911,173100,2588786000,523000,523000,523000,523000,0
|
|
20240911,173000,2588786000,523000,523000,523000,523000,0
|
|
20240911,172900,2588786000,523000,523000,523000,523000,0
|
|
20240911,172800,2588786000,523000,523000,523000,523000,0
|
|
20240911,172700,2588786000,523000,523000,523000,523000,0
|
|
20240911,172600,2588786000,523000,523000,523000,523000,0
|
|
20240911,172500,2588786000,523000,523000,523000,523000,0
|
|
20240911,172400,2588786000,523000,523000,523000,523000,0
|
|
20240911,172300,2588786000,523000,523000,523000,523000,0
|
|
20240911,172200,2588786000,523000,523000,523000,523000,0
|
|
20240911,172100,2588786000,523000,523000,523000,523000,0
|
|
20240911,172000,2588786000,523000,523000,523000,523000,0
|
|
20240911,171900,2588786000,523000,523000,523000,523000,0
|
|
20240911,171800,2588786000,523000,523000,523000,523000,0
|
|
20240911,171700,2588786000,523000,523000,523000,523000,0
|
|
20240911,171600,2588786000,523000,523000,523000,523000,0
|
|
20240911,171500,2588786000,523000,523000,523000,523000,0
|
|
20240911,171400,2588786000,523000,523000,523000,523000,0
|
|
20240911,171300,2588786000,523000,523000,523000,523000,0
|
|
20240911,171200,2588786000,523000,523000,523000,523000,0
|
|
20240911,171100,2588786000,523000,523000,523000,523000,63
|
|
20240911,171000,2588786000,523000,523000,523000,523000,0
|
|
20240911,170900,2588786000,523000,523000,523000,523000,0
|
|
20240911,170800,2588786000,523000,523000,523000,523000,0
|
|
20240911,170700,2588786000,523000,523000,523000,523000,0
|
|
20240911,170600,2588786000,523000,523000,523000,523000,0
|
|
20240911,170500,2588786000,523000,523000,523000,523000,0
|
|
20240911,170400,2588786000,523000,523000,523000,523000,0
|
|
20240911,170300,2588786000,523000,523000,523000,523000,0
|
|
20240911,170200,2588786000,523000,523000,523000,523000,0
|
|
20240911,170100,2588786000,523000,523000,523000,523000,0
|
|
20240911,170000,2588786000,523000,523000,523000,523000,0
|
|
20240911,165900,2588786000,523000,523000,523000,523000,0
|
|
20240911,165800,2588786000,523000,523000,523000,523000,0
|
|
20240911,165700,2588786000,523000,523000,523000,523000,0
|
|
20240911,165600,2588786000,523000,523000,523000,523000,0
|
|
20240911,165500,2588786000,523000,523000,523000,523000,0
|
|
20240911,165400,2588786000,523000,523000,523000,523000,0
|
|
20240911,165300,2588786000,523000,523000,523000,523000,0
|
|
20240911,165200,2588786000,523000,523000,523000,523000,0
|
|
20240911,165100,2588786000,523000,523000,523000,523000,0
|
|
20240911,165000,2588786000,523000,523000,523000,523000,0
|
|
20240911,164900,2588786000,523000,523000,523000,523000,0
|
|
20240911,164800,2588786000,523000,523000,523000,523000,0
|
|
20240911,164700,2588786000,523000,523000,523000,523000,0
|
|
20240911,164600,2588786000,523000,523000,523000,523000,0
|
|
20240911,164500,2588786000,523000,523000,523000,523000,0
|
|
20240911,164400,2588786000,523000,523000,523000,523000,0
|
|
20240911,164300,2588786000,523000,523000,523000,523000,0
|
|
20240911,164200,2588786000,523000,523000,523000,523000,0
|
|
20240911,164100,2588786000,523000,523000,523000,523000,63
|
|
20240911,164000,2588786000,523000,523000,523000,523000,0
|
|
20240911,163900,2588786000,523000,523000,523000,523000,0
|
|
20240911,163800,2588786000,523000,523000,523000,523000,0
|
|
20240911,163700,2588786000,523000,523000,523000,523000,0
|
|
20240911,163600,2588786000,523000,523000,523000,523000,0
|
|
20240911,163500,2588786000,523000,523000,523000,523000,0
|
|
20240911,163400,2588786000,523000,523000,523000,523000,0
|
|
20240911,163300,2588786000,523000,523000,523000,523000,0
|
|
20240911,163200,2588786000,523000,523000,523000,523000,0
|
|
20240911,163100,2588786000,523000,523000,523000,523000,0
|
|
20240911,163000,2588786000,523000,523000,523000,523000,0
|
|
20240911,162900,2588786000,523000,523000,523000,523000,0
|
|
20240911,162800,2588786000,523000,523000,523000,523000,0
|
|
20240911,162700,2588786000,523000,523000,523000,523000,0
|
|
20240911,162600,2588786000,523000,523000,523000,523000,0
|
|
20240911,162500,2588786000,523000,523000,523000,523000,0
|
|
20240911,162400,2588786000,523000,523000,523000,523000,0
|
|
20240911,162300,2588786000,523000,523000,523000,523000,0
|
|
20240911,162200,2588786000,523000,523000,523000,523000,0
|
|
20240911,162100,2588786000,523000,523000,523000,523000,0
|
|
20240911,162000,2588786000,523000,523000,523000,523000,0
|
|
20240911,161900,2588786000,523000,523000,523000,523000,0
|
|
20240911,161800,2588786000,523000,523000,523000,523000,0
|
|
20240911,161700,2588786000,523000,523000,523000,523000,0
|
|
20240911,161600,2588786000,523000,523000,523000,523000,0
|
|
20240911,161500,2588786000,523000,523000,523000,523000,0
|
|
20240911,161400,2588786000,523000,523000,523000,523000,0
|
|
20240911,161300,2588786000,523000,523000,523000,523000,0
|
|
20240911,161200,2588786000,523000,523000,523000,523000,0
|
|
20240911,161100,2588786000,523000,523000,523000,523000,63
|
|
20240911,161000,2588786000,523000,523000,523000,523000,0
|
|
20240911,160900,2588786000,523000,523000,523000,523000,0
|
|
20240911,160800,2588786000,523000,523000,523000,523000,0
|
|
20240911,160700,2588786000,523000,523000,523000,523000,0
|
|
20240911,160600,2588786000,523000,523000,523000,523000,0
|
|
20240911,160500,2588786000,523000,523000,523000,523000,0
|
|
20240911,160400,2588786000,523000,523000,523000,523000,0
|
|
20240911,160300,2588786000,523000,523000,523000,523000,0
|
|
20240911,160200,2588786000,523000,523000,523000,523000,0
|
|
20240911,160100,2588786000,523000,523000,523000,523000,0
|
|
20240911,160000,2588786000,523000,523000,523000,523000,0
|
|
20240911,155900,2588786000,523000,523000,523000,523000,0
|
|
20240911,155800,2588786000,523000,523000,523000,523000,0
|
|
20240911,155700,2588786000,523000,523000,523000,523000,0
|
|
20240911,155600,2588786000,523000,523000,523000,523000,0
|
|
20240911,155500,2588786000,523000,523000,523000,523000,0
|
|
20240911,155400,2588786000,523000,523000,523000,523000,0
|
|
20240911,155300,2588786000,523000,523000,523000,523000,0
|
|
20240911,155200,2588786000,523000,523000,523000,523000,0
|
|
20240911,155100,2588786000,523000,523000,523000,523000,0
|
|
20240911,155000,2588786000,523000,523000,523000,523000,0
|
|
20240911,154900,2588786000,523000,523000,523000,523000,0
|
|
20240911,154800,2588786000,523000,523000,523000,523000,0
|
|
20240911,154700,2588786000,523000,523000,523000,523000,0
|
|
20240911,154600,2588786000,523000,523000,523000,523000,0
|
|
20240911,154500,2588786000,523000,523000,523000,523000,0
|
|
20240911,154400,2588786000,523000,523000,523000,523000,0
|
|
20240911,154300,2588786000,523000,523000,523000,523000,0
|
|
20240911,154200,2588786000,523000,523000,523000,523000,0
|
|
20240911,154100,2588786000,523000,523000,523000,523000,63
|
|
20240911,154000,2588786000,523000,523000,523000,523000,0
|
|
20240911,153900,2588786000,523000,523000,523000,523000,0
|
|
20240911,153800,2588786000,523000,523000,523000,523000,0
|
|
20240911,153700,2588786000,523000,523000,523000,523000,0
|
|
20240911,153600,2588786000,523000,523000,523000,523000,0
|
|
20240911,153500,2588786000,523000,523000,523000,523000,0
|
|
20240911,153400,2588786000,523000,523000,523000,523000,0
|
|
20240911,153300,2588786000,523000,523000,523000,523000,0
|
|
20240911,153200,2588786000,523000,523000,523000,523000,0
|
|
20240911,153100,2588786000,523000,523000,523000,523000,0
|
|
20240911,153000,2588786000,523000,523000,523000,523000,63
|
|
20240911,152900,2555837000,517000,517000,517000,517000,0
|
|
20240911,152800,2555837000,517000,517000,517000,517000,0
|
|
20240911,152700,2555837000,517000,517000,517000,517000,0
|
|
20240911,152600,2555837000,517000,517000,517000,517000,0
|
|
20240911,152500,2555837000,517000,517000,517000,517000,0
|
|
20240911,152400,2555837000,517000,517000,517000,517000,0
|
|
20240911,152300,2555837000,517000,517000,517000,517000,0
|
|
20240911,152200,2555837000,517000,517000,517000,517000,0
|
|
20240911,152100,2555837000,517000,517000,517000,517000,0
|
|
20240911,152000,2555837000,517000,517000,517000,517000,0
|
|
20240911,151900,2555837000,517000,517000,517000,517000,6
|
|
20240911,151800,2552735000,517000,517000,517000,516000,5
|
|
20240911,151700,2550152000,517000,517000,517000,517000,0
|
|
20240911,151600,2550152000,517000,517000,517000,517000,1
|
|
20240911,151500,2549635000,516000,517000,517000,516000,25
|
|
20240911,151400,2536721000,517000,517000,517000,517000,6
|
|
20240911,151300,2533619000,517000,517000,517000,517000,1
|
|
20240911,151200,2533102000,517000,517000,517000,517000,20
|
|
20240911,151100,2522762000,518000,518000,518000,518000,1
|
|
20240911,151000,2522244000,517000,517000,517000,517000,7
|
|
20240911,150900,2518625000,518000,518000,518000,518000,0
|
|
20240911,150800,2518625000,518000,519000,519000,517000,53
|
|
20240911,150700,2491195000,519000,519000,519000,519000,2
|
|
20240911,150600,2490157000,519000,519000,519000,519000,0
|
|
20240911,150500,2490157000,519000,519000,519000,519000,0
|
|
20240911,150400,2490157000,519000,519000,519000,519000,1
|
|
20240911,150300,2489638000,519000,519000,519000,519000,0
|
|
20240911,150200,2489638000,519000,519000,519000,519000,1
|
|
20240911,150100,2489119000,520000,518000,520000,518000,13
|
|
20240911,150000,2482363000,518000,518000,518000,518000,52
|
|
20240911,145900,2455427000,519000,519000,519000,519000,1
|
|
20240911,145800,2454908000,519000,519000,519000,519000,16
|
|
20240911,145700,2446604000,519000,520000,521000,519000,27
|
|
20240911,145600,2432572000,520000,520000,520000,520000,0
|
|
20240911,145500,2432572000,520000,520000,520000,520000,4
|
|
20240911,145400,2430492000,521000,521000,521000,521000,0
|
|
20240911,145300,2430492000,521000,521000,521000,521000,0
|
|
20240911,145200,2430492000,521000,521000,521000,521000,0
|
|
20240911,145100,2430492000,521000,521000,521000,521000,10
|
|
20240911,145000,2425282000,522000,523000,523000,522000,3
|
|
20240911,144900,2423715000,522000,522000,522000,522000,4
|
|
20240911,144800,2421627000,522000,522000,522000,522000,1
|
|
20240911,144700,2421105000,522000,522000,522000,522000,4
|
|
20240911,144600,2419017000,522000,522000,522000,522000,3
|
|
20240911,144500,2417451000,522000,522000,522000,522000,2
|
|
20240911,144400,2416407000,521000,521000,521000,521000,13
|
|
20240911,144300,2409634000,520000,523000,523000,520000,4
|
|
20240911,144200,2407551000,522000,521000,522000,521000,3
|
|
20240911,144100,2405986000,523000,523000,523000,523000,1
|
|
20240911,144000,2405463000,523000,523000,523000,523000,2
|
|
20240911,143900,2404417000,523000,523000,523000,523000,5
|
|
20240911,143800,2401802000,522000,521000,522000,521000,8
|
|
20240911,143700,2397633000,521000,520000,521000,520000,7
|
|
20240911,143600,2393990000,520000,522000,522000,520000,9
|
|
20240911,143500,2389304000,521000,520000,521000,520000,7
|
|
20240911,143400,2385661000,522000,522000,522000,522000,5
|
|
20240911,143300,2383051000,521000,520000,521000,520000,5
|
|
20240911,143200,2380448000,523000,522000,523000,522000,4
|
|
20240911,143100,2378358000,521000,520000,521000,520000,6
|
|
20240911,143000,2375234000,519000,519000,519000,519000,32
|
|
20240911,142900,2358626000,521000,520000,521000,520000,5
|
|
20240911,142800,2356023000,519000,520000,520000,519000,129
|
|
20240911,142700,2288978000,522000,522000,522000,522000,5
|
|
20240911,142600,2286368000,522000,522000,522000,522000,1
|
|
20240911,142500,2285846000,522000,521000,522000,521000,6
|
|
20240911,142400,2282717000,520000,523000,523000,520000,21
|
|
20240911,142300,2271772000,523000,523000,523000,523000,2
|
|
20240911,142200,2270726000,523000,523000,523000,523000,4
|
|
20240911,142100,2268634000,523000,523000,523000,523000,1
|
|
20240911,142000,2268111000,523000,523000,523000,523000,3
|
|
20240911,141900,2266542000,523000,522000,523000,522000,2
|
|
20240911,141800,2265497000,523000,523000,523000,523000,2
|
|
20240911,141700,2264451000,523000,523000,523000,523000,5
|
|
20240911,141600,2261836000,523000,523000,523000,523000,2
|
|
20240911,141500,2260790000,523000,522000,523000,522000,18
|
|
20240911,141400,2251391000,524000,524000,524000,524000,4
|
|
20240911,141300,2249295000,524000,524000,524000,524000,2
|
|
20240911,141200,2248247000,524000,524000,524000,524000,4
|
|
20240911,141100,2246151000,524000,524000,524000,524000,1
|
|
20240911,141000,2245627000,524000,524000,524000,524000,2
|
|
20240911,140900,2244579000,524000,524000,524000,524000,4
|
|
20240911,140800,2242483000,524000,524000,524000,524000,3
|
|
20240911,140700,2240911000,524000,524000,524000,524000,2
|
|
20240911,140600,2239863000,524000,524000,524000,524000,2
|
|
20240911,140500,2238815000,524000,523000,524000,523000,9
|
|
20240911,140400,2234105000,523000,523000,523000,523000,2
|
|
20240911,140300,2233059000,523000,523000,523000,523000,2
|
|
20240911,140200,2232013000,523000,523000,523000,523000,5
|
|
20240911,140100,2229398000,523000,524000,524000,523000,8
|
|
20240911,140000,2225212000,523000,523000,523000,523000,0
|
|
20240911,135900,2225212000,523000,523000,523000,523000,2
|
|
20240911,135800,2224166000,523000,523000,523000,523000,0
|
|
20240911,135700,2224166000,523000,523000,523000,523000,3
|
|
20240911,135600,2222597000,523000,524000,524000,523000,8
|
|
20240911,135500,2218410000,523000,523000,523000,523000,2
|
|
20240911,135400,2217364000,523000,523000,523000,523000,2
|
|
20240911,135300,2216318000,523000,523000,523000,523000,1
|
|
20240911,135200,2215795000,523000,523000,523000,523000,8
|
|
20240911,135100,2211611000,523000,523000,523000,523000,2
|
|
20240911,135000,2210565000,522000,522000,522000,522000,1
|
|
20240911,134900,2210043000,521000,521000,521000,521000,4
|
|
20240911,134800,2207959000,522000,522000,522000,522000,7
|
|
20240911,134700,2204305000,522000,522000,522000,522000,2
|
|
20240911,134600,2203261000,522000,522000,522000,522000,3
|
|
20240911,134500,2201695000,522000,522000,522000,522000,6
|
|
20240911,134400,2198563000,521000,521000,521000,521000,4
|
|
20240911,134300,2196479000,520000,520000,520000,520000,6
|
|
20240911,134200,2193359000,520000,520000,520000,520000,28
|
|
20240911,134100,2178799000,520000,520000,520000,520000,10
|
|
20240911,134000,2173599000,520000,521000,521000,520000,14
|
|
20240911,133900,2166318000,521000,521000,521000,521000,9
|
|
20240911,133800,2161629000,522000,522000,522000,522000,5
|
|
20240911,133700,2159019000,522000,522000,522000,522000,3
|
|
20240911,133600,2157453000,521000,521000,521000,521000,9
|
|
20240911,133500,2152764000,520000,520000,520000,520000,0
|
|
20240911,133400,2152764000,520000,520000,520000,520000,0
|
|
20240911,133300,2152764000,520000,520000,520000,520000,0
|
|
20240911,133200,2152764000,520000,520000,520000,520000,6
|
|
20240911,133100,2149644000,521000,521000,521000,521000,15
|
|
20240911,133000,2141829000,521000,521000,521000,521000,16
|
|
20240911,132900,2133493000,522000,522000,522000,522000,5
|
|
20240911,132800,2130883000,522000,522000,522000,522000,1
|
|
20240911,132700,2130361000,522000,522000,522000,522000,10
|
|
20240911,132600,2125141000,521000,521000,521000,521000,0
|
|
20240911,132500,2125141000,521000,521000,521000,521000,0
|
|
20240911,132400,2125141000,521000,521000,521000,521000,0
|
|
20240911,132300,2125141000,521000,524000,524000,521000,46
|
|
20240911,132200,2101154000,524000,525000,525000,524000,6
|
|
20240911,132100,2098009000,524000,524000,524000,524000,0
|
|
20240911,132000,2098009000,524000,524000,524000,524000,4
|
|
20240911,131900,2095913000,524000,525000,525000,524000,21
|
|
20240911,131800,2084897000,524000,523000,524000,523000,3
|
|
20240911,131700,2083327000,523000,523000,523000,523000,3
|
|
20240911,131600,2081758000,522000,522000,522000,522000,8
|
|
20240911,131500,2077582000,522000,523000,523000,522000,6
|
|
20240911,131400,2074449000,522000,522000,522000,522000,3
|
|
20240911,131300,2072883000,521000,521000,521000,521000,0
|
|
20240911,131200,2072883000,521000,521000,521000,521000,9
|
|
20240911,131100,2068194000,521000,521000,521000,521000,2
|
|
20240911,131000,2067152000,521000,521000,521000,521000,4
|
|
20240911,130900,2065068000,521000,521000,521000,521000,3
|
|
20240911,130800,2063505000,521000,521000,521000,521000,6
|
|
20240911,130700,2060379000,521000,520000,521000,520000,12
|
|
20240911,130600,2054129000,520000,520000,520000,519000,5
|
|
20240911,130500,2051530000,520000,521000,521000,520000,19
|
|
20240911,130400,2041646000,521000,521000,521000,521000,18
|
|
20240911,130300,2032268000,521000,521000,521000,521000,0
|
|
20240911,130200,2032268000,521000,521000,521000,521000,2
|
|
20240911,130100,2031226000,521000,522000,522000,521000,26
|
|
20240911,130000,2017672000,522000,522000,522000,522000,9
|
|
20240911,125900,2012974000,522000,522000,522000,522000,1
|
|
20240911,125800,2012452000,522000,522000,522000,522000,8
|
|
20240911,125700,2008276000,522000,522000,522000,522000,0
|
|
20240911,125600,2008276000,522000,522000,522000,522000,11
|
|
20240911,125500,2002534000,522000,522000,522000,522000,0
|
|
20240911,125400,2002534000,522000,523000,523000,522000,10
|
|
20240911,125300,1997313000,523000,523000,523000,523000,10
|
|
20240911,125200,1992083000,523000,526000,526000,523000,25
|
|
20240911,125100,1978982000,526000,526000,526000,526000,1
|
|
20240911,125000,1978456000,526000,526000,526000,526000,2
|
|
20240911,124900,1977404000,526000,525000,526000,525000,7
|
|
20240911,124800,1973726000,524000,524000,524000,524000,0
|
|
20240911,124700,1973726000,524000,524000,524000,524000,3
|
|
20240911,124600,1972154000,524000,524000,524000,524000,2
|
|
20240911,124500,1971106000,524000,524000,524000,524000,7
|
|
20240911,124400,1967438000,524000,524000,524000,524000,3
|
|
20240911,124300,1965866000,523000,523000,523000,523000,0
|
|
20240911,124200,1965866000,523000,524000,524000,523000,7
|
|
20240911,124100,1962200000,524000,524000,524000,524000,1
|
|
20240911,124000,1961676000,524000,524000,524000,523000,8
|
|
20240911,123900,1957487000,524000,524000,524000,524000,5
|
|
20240911,123800,1954867000,524000,524000,524000,524000,3
|
|
20240911,123700,1953295000,524000,524000,524000,524000,3
|
|
20240911,123600,1951723000,524000,524000,524000,524000,3
|
|
20240911,123500,1950151000,524000,524000,524000,524000,7
|
|
20240911,123400,1946483000,523000,523000,523000,523000,0
|
|
20240911,123300,1946483000,523000,523000,523000,523000,7
|
|
20240911,123200,1942822000,523000,523000,523000,523000,6
|
|
20240911,123100,1939684000,523000,523000,523000,523000,2
|
|
20240911,123000,1938638000,522000,522000,522000,522000,0
|
|
20240911,122900,1938638000,522000,522000,522000,522000,1
|
|
20240911,122800,1938116000,522000,523000,523000,522000,12
|
|
20240911,122700,1931850000,523000,523000,523000,523000,11
|
|
20240911,122600,1926097000,523000,523000,523000,523000,2
|
|
20240911,122500,1925051000,523000,524000,524000,523000,13
|
|
20240911,122400,1918244000,524000,524000,524000,524000,8
|
|
20240911,122300,1914052000,524000,525000,525000,524000,5
|
|
20240911,122200,1911428000,525000,525000,525000,525000,3
|
|
20240911,122100,1909853000,524000,522000,524000,522000,9
|
|
20240911,122000,1905145000,521000,521000,521000,521000,0
|
|
20240911,121900,1905145000,521000,521000,521000,521000,0
|
|
20240911,121800,1905145000,521000,521000,521000,521000,23
|
|
20240911,121700,1893162000,521000,523000,523000,521000,96
|
|
20240911,121600,1843105000,524000,524000,524000,524000,3
|
|
20240911,121500,1841533000,524000,524000,524000,524000,3
|
|
20240911,121400,1839961000,523000,523000,523000,523000,0
|
|
20240911,121300,1839961000,523000,524000,524000,523000,22
|
|
20240911,121200,1828452000,524000,524000,524000,524000,3
|
|
20240911,121100,1826880000,524000,524000,524000,524000,29
|
|
20240911,121000,1811684000,524000,524000,524000,524000,3
|
|
20240911,120900,1810112000,524000,524000,524000,524000,16
|
|
20240911,120800,1801728000,524000,526000,526000,524000,21
|
|
20240911,120700,1790698000,526000,526000,526000,526000,0
|
|
20240911,120600,1790698000,526000,526000,526000,526000,5
|
|
20240911,120500,1788068000,527000,529000,529000,527000,29
|
|
20240911,120400,1772762000,529000,529000,529000,529000,3
|
|
20240911,120300,1771175000,529000,529000,529000,529000,4
|
|
20240911,120200,1769059000,529000,529000,529000,529000,1
|
|
20240911,120100,1768530000,529000,529000,529000,529000,3
|
|
20240911,120000,1766943000,529000,528000,529000,528000,6
|
|
20240911,115900,1763772000,528000,527000,528000,527000,4
|
|
20240911,115800,1761661000,528000,527000,528000,527000,5
|
|
20240911,115700,1759024000,526000,526000,526000,526000,0
|
|
20240911,115600,1759024000,526000,528000,528000,526000,10
|
|
20240911,115500,1753753000,527000,527000,527000,527000,3
|
|
20240911,115400,1752172000,526000,525000,526000,525000,3
|
|
20240911,115300,1750595000,526000,525000,526000,525000,5
|
|
20240911,115200,1747968000,524000,524000,524000,524000,2
|
|
20240911,115100,1746920000,525000,525000,525000,524000,6
|
|
20240911,115000,1743771000,524000,524000,524000,524000,6
|
|
20240911,114900,1740627000,524000,524000,524000,524000,0
|
|
20240911,114800,1740627000,524000,525000,525000,524000,19
|
|
20240911,114700,1730665000,525000,527000,527000,525000,11
|
|
20240911,114600,1724879000,527000,527000,527000,527000,3
|
|
20240911,114500,1723298000,527000,527000,527000,527000,6
|
|
20240911,114400,1720136000,527000,526000,527000,526000,5
|
|
20240911,114300,1717503000,525000,525000,525000,525000,1
|
|
20240911,114200,1716978000,524000,524000,524000,524000,0
|
|
20240911,114100,1716978000,524000,524000,524000,524000,0
|
|
20240911,114000,1716978000,524000,524000,524000,524000,5
|
|
20240911,113900,1714358000,527000,528000,528000,527000,5
|
|
20240911,113800,1711720000,528000,525000,528000,524000,43
|
|
20240911,113700,1689148000,525000,525000,525000,525000,0
|
|
20240911,113600,1689148000,525000,525000,525000,525000,10
|
|
20240911,113500,1683898000,525000,525000,525000,525000,12
|
|
20240911,113400,1677598000,525000,525000,525000,525000,4
|
|
20240911,113300,1675498000,524000,524000,524000,524000,3
|
|
20240911,113200,1673926000,524000,525000,525000,524000,5
|
|
20240911,113100,1671304000,525000,525000,525000,525000,3
|
|
20240911,113000,1669729000,525000,527000,527000,525000,29
|
|
20240911,112900,1654480000,527000,528000,528000,527000,6
|
|
20240911,112800,1651316000,528000,528000,529000,528000,7
|
|
20240911,112700,1647619000,529000,529000,529000,529000,2
|
|
20240911,112600,1646561000,529000,529000,529000,529000,1
|
|
20240911,112500,1646032000,529000,528000,529000,528000,13
|
|
20240911,112400,1639157000,528000,528000,528000,528000,2
|
|
20240911,112300,1638101000,528000,531000,531000,528000,39
|
|
20240911,112200,1617483000,531000,531000,531000,531000,2
|
|
20240911,112100,1616421000,531000,531000,531000,530000,8
|
|
20240911,112000,1612174000,531000,530000,531000,530000,4
|
|
20240911,111900,1610053000,530000,530000,530000,530000,1
|
|
20240911,111800,1609523000,530000,530000,530000,530000,4
|
|
20240911,111700,1607403000,530000,530000,530000,530000,1
|
|
20240911,111600,1606873000,530000,529000,530000,529000,5
|
|
20240911,111500,1604225000,528000,528000,528000,528000,1
|
|
20240911,111400,1603697000,529000,528000,529000,528000,3
|
|
20240911,111300,1602112000,527000,527000,527000,527000,1
|
|
20240911,111200,1601585000,528000,528000,528000,528000,5
|
|
20240911,111100,1598945000,528000,528000,528000,528000,2
|
|
20240911,111000,1597889000,527000,527000,528000,527000,4
|
|
20240911,110900,1595779000,527000,527000,527000,527000,1
|
|
20240911,110800,1595252000,526000,526000,526000,526000,1
|
|
20240911,110700,1594726000,526000,526000,526000,526000,0
|
|
20240911,110600,1594726000,526000,527000,527000,526000,11
|
|
20240911,110500,1588932000,527000,527000,527000,527000,0
|
|
20240911,110400,1588932000,527000,528000,528000,526000,25
|
|
20240911,110300,1575761000,528000,528000,528000,528000,5
|
|
20240911,110200,1573121000,528000,528000,528000,528000,1
|
|
20240911,110100,1572593000,529000,529000,529000,529000,1
|
|
20240911,110000,1572064000,529000,528000,529000,528000,9
|
|
20240911,105900,1567304000,529000,529000,529000,529000,2
|
|
20240911,105800,1566246000,529000,529000,529000,529000,2
|
|
20240911,105700,1565188000,529000,529000,529000,529000,3
|
|
20240911,105600,1563601000,529000,529000,529000,529000,14
|
|
20240911,105500,1556195000,530000,531000,531000,530000,20
|
|
20240911,105400,1545594000,531000,531000,531000,531000,3
|
|
20240911,105300,1544001000,531000,531000,531000,531000,4
|
|
20240911,105200,1541877000,531000,531000,531000,531000,9
|
|
20240911,105100,1537098000,532000,532000,532000,532000,1
|
|
20240911,105000,1536566000,532000,532000,532000,532000,3
|
|
20240911,104900,1534970000,532000,532000,532000,532000,3
|
|
20240911,104800,1533374000,532000,532000,532000,532000,5
|
|
20240911,104700,1530714000,532000,534000,534000,532000,5
|
|
20240911,104600,1528050000,534000,535000,536000,534000,14
|
|
20240911,104500,1520562000,537000,536000,537000,536000,21
|
|
20240911,104400,1509287000,536000,535000,536000,535000,34
|
|
20240911,104300,1491089000,534000,535000,535000,534000,11
|
|
20240911,104200,1485212000,534000,532000,534000,532000,32
|
|
20240911,104100,1468159000,532000,532000,532000,532000,5
|
|
20240911,104000,1465499000,531000,531000,531000,531000,1
|
|
20240911,103900,1464968000,531000,531000,531000,530000,29
|
|
20240911,103800,1449574000,531000,530000,531000,530000,14
|
|
20240911,103700,1442144000,530000,529000,530000,529000,5
|
|
20240911,103600,1439496000,530000,529000,530000,529000,14
|
|
20240911,103500,1432084000,529000,529000,529000,529000,17
|
|
20240911,103400,1423091000,529000,530000,530000,529000,6
|
|
20240911,103300,1419915000,530000,531000,532000,530000,113
|
|
20240911,103200,1360015000,530000,529000,530000,529000,15
|
|
20240911,103100,1352079000,528000,529000,529000,528000,3
|
|
20240911,103000,1350493000,528000,527000,528000,527000,6
|
|
20240911,102900,1347326000,527000,526000,527000,526000,4
|
|
20240911,102800,1345219000,527000,527000,528000,527000,12
|
|
20240911,102700,1338891000,526000,525000,526000,525000,2
|
|
20240911,102600,1337840000,524000,523000,526000,523000,5
|
|
20240911,102500,1335217000,522000,522000,524000,520000,278
|
|
20240911,102400,1190224000,522000,525000,525000,522000,87
|
|
20240911,102300,1144701000,526000,524000,526000,524000,11
|
|
20240911,102200,1138933000,524000,527000,527000,524000,120
|
|
20240911,102100,1075928000,527000,527000,527000,527000,29
|
|
20240911,102000,1060645000,527000,527000,527000,526000,24
|
|
20240911,101900,1048005000,527000,528000,528000,527000,14
|
|
20240911,101800,1040619000,528000,529000,529000,528000,9
|
|
20240911,101700,1035862000,529000,528000,529000,528000,16
|
|
20240911,101600,1027411000,529000,531000,531000,529000,62
|
|
20240911,101500,994585000,531000,533000,533000,531000,12
|
|
20240911,101400,988193000,533000,533000,533000,533000,0
|
|
20240911,101300,988193000,533000,534000,534000,533000,6
|
|
20240911,101200,984990000,533000,533000,533000,533000,2
|
|
20240911,101100,983924000,533000,533000,533000,533000,5
|
|
20240911,101000,981259000,533000,533000,533000,533000,0
|
|
20240911,100900,981259000,533000,533000,533000,532000,13
|
|
20240911,100800,974333000,534000,534000,534000,534000,3
|
|
20240911,100700,972731000,534000,534000,534000,534000,1
|
|
20240911,100600,972197000,535000,534000,535000,534000,8
|
|
20240911,100500,967920000,534000,533000,534000,533000,4
|
|
20240911,100400,965785000,533000,533000,533000,533000,2
|
|
20240911,100300,964719000,532000,532000,532000,532000,6
|
|
20240911,100200,961527000,532000,532000,532000,532000,12
|
|
20240911,100100,955143000,530000,530000,530000,530000,0
|
|
20240911,100000,955143000,530000,532000,532000,530000,5
|
|
20240911,095900,952488000,531000,530000,531000,530000,35
|
|
20240911,095800,933914000,530000,530000,531000,530000,12
|
|
20240911,095700,927552000,530000,529000,532000,529000,13
|
|
20240911,095600,920664000,529000,531000,532000,529000,64
|
|
20240911,095500,886742000,530000,533000,533000,530000,52
|
|
20240911,095400,859088000,534000,534000,534000,534000,11
|
|
20240911,095300,853214000,534000,534000,534000,534000,4
|
|
20240911,095200,851078000,534000,535000,535000,534000,4
|
|
20240911,095100,848939000,535000,536000,536000,535000,14
|
|
20240911,095000,841436000,536000,537000,538000,536000,33
|
|
20240911,094900,823713000,536000,536000,537000,536000,7
|
|
20240911,094800,819956000,537000,536000,537000,536000,2
|
|
20240911,094700,818883000,536000,535000,536000,533000,15
|
|
20240911,094600,810856000,534000,534000,534000,534000,0
|
|
20240911,094500,810856000,534000,533000,534000,533000,5
|
|
20240911,094400,808187000,533000,534000,534000,533000,4
|
|
20240911,094300,806052000,534000,535000,536000,534000,14
|
|
20240911,094200,798568000,535000,536000,536000,535000,17
|
|
20240911,094100,789458000,537000,535000,537000,535000,12
|
|
20240911,094000,783028000,534000,534000,534000,534000,10
|
|
20240911,093900,777688000,533000,533000,533000,532000,14
|
|
20240911,093800,770227000,533000,531000,533000,530000,37
|
|
20240911,093700,750547000,531000,531000,531000,531000,0
|
|
20240911,093600,750547000,531000,531000,531000,531000,2
|
|
20240911,093500,749485000,531000,531000,531000,531000,0
|
|
20240911,093400,749485000,531000,531000,531000,531000,8
|
|
20240911,093300,745237000,532000,531000,532000,530000,43
|
|
20240911,093200,722409000,531000,532000,532000,531000,8
|
|
20240911,093100,718160000,532000,532000,532000,532000,11
|
|
20240911,093000,712308000,532000,531000,532000,530000,24
|
|
20240911,092900,699563000,532000,532000,532000,532000,18
|
|
20240911,092800,689987000,532000,537000,537000,532000,46
|
|
20240911,092700,665380000,537000,540000,541000,537000,190
|
|
20240911,092600,562990000,540000,540000,543000,540000,28
|
|
20240911,092500,547838000,541000,542000,542000,541000,40
|
|
20240911,092400,526184000,542000,542000,543000,542000,21
|
|
20240911,092300,514795000,542000,547000,547000,541000,87
|
|
20240911,092200,467510000,547000,540000,548000,540000,83
|
|
20240911,092100,422451000,538000,537000,539000,536000,53
|
|
20240911,092000,393950000,537000,537000,537000,537000,26
|
|
20240911,091900,379988000,536000,534000,536000,534000,24
|
|
20240911,091800,367145000,535000,535000,535000,535000,25
|
|
20240911,091700,353770000,535000,536000,536000,535000,23
|
|
20240911,091600,341460000,535000,535000,535000,535000,5
|
|
20240911,091500,338785000,533000,536000,536000,533000,10
|
|
20240911,091400,333446000,537000,531000,537000,531000,34
|
|
20240911,091300,315335000,530000,529000,530000,529000,15
|
|
20240911,091200,307390000,529000,529000,529000,529000,2
|
|
20240911,091100,306332000,528000,528000,528000,528000,13
|
|
20240911,091000,299468000,528000,529000,529000,528000,15
|
|
20240911,090900,291534000,527000,527000,527000,527000,5
|
|
20240911,090800,288899000,527000,528000,528000,527000,13
|
|
20240911,090700,282047000,527000,525000,527000,523000,74
|
|
20240911,090600,243204000,525000,525000,525000,525000,8
|
|
20240911,090500,239004000,525000,525000,525000,525000,18
|
|
20240911,090400,229554000,525000,523000,525000,523000,44
|
|
20240911,090300,206478000,523000,528000,529000,523000,85
|
|
20240911,090200,161776000,526000,531000,532000,526000,78
|
|
20240911,090100,120465000,531000,527000,531000,526000,46
|
|
20240911,090000,96144000,523000,522000,529000,522000,184
|