584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184100,1280192000,520000,520000,520000,520000,42
|
|
20240912,184000,1280192000,520000,520000,520000,520000,0
|
|
20240912,183900,1280192000,520000,520000,520000,520000,0
|
|
20240912,183800,1280192000,520000,520000,520000,520000,0
|
|
20240912,183700,1280192000,520000,520000,520000,520000,0
|
|
20240912,183600,1280192000,520000,520000,520000,520000,0
|
|
20240912,183500,1280192000,520000,520000,520000,520000,0
|
|
20240912,183400,1280192000,520000,520000,520000,520000,0
|
|
20240912,183300,1280192000,520000,520000,520000,520000,0
|
|
20240912,183200,1280192000,520000,520000,520000,520000,0
|
|
20240912,183100,1280192000,520000,520000,520000,520000,0
|
|
20240912,183000,1280192000,520000,520000,520000,520000,0
|
|
20240912,182900,1280192000,520000,520000,520000,520000,0
|
|
20240912,182800,1280192000,520000,520000,520000,520000,0
|
|
20240912,182700,1280192000,520000,520000,520000,520000,0
|
|
20240912,182600,1280192000,520000,520000,520000,520000,0
|
|
20240912,182500,1280192000,520000,520000,520000,520000,0
|
|
20240912,182400,1280192000,520000,520000,520000,520000,0
|
|
20240912,182300,1280192000,520000,520000,520000,520000,0
|
|
20240912,182200,1280192000,520000,520000,520000,520000,0
|
|
20240912,182100,1280192000,520000,520000,520000,520000,0
|
|
20240912,182000,1280192000,520000,520000,520000,520000,0
|
|
20240912,181900,1280192000,520000,520000,520000,520000,0
|
|
20240912,181800,1280192000,520000,520000,520000,520000,0
|
|
20240912,181700,1280192000,520000,520000,520000,520000,0
|
|
20240912,181600,1280192000,520000,520000,520000,520000,0
|
|
20240912,181500,1280192000,520000,520000,520000,520000,0
|
|
20240912,181400,1280192000,520000,520000,520000,520000,0
|
|
20240912,181300,1280192000,520000,520000,520000,520000,0
|
|
20240912,181200,1280192000,520000,520000,520000,520000,0
|
|
20240912,181100,1280192000,520000,520000,520000,520000,42
|
|
20240912,181000,1280192000,520000,520000,520000,520000,0
|
|
20240912,180900,1280192000,520000,520000,520000,520000,0
|
|
20240912,180800,1280192000,520000,520000,520000,520000,0
|
|
20240912,180700,1280192000,520000,520000,520000,520000,0
|
|
20240912,180600,1280192000,520000,520000,520000,520000,0
|
|
20240912,180500,1280192000,520000,520000,520000,520000,0
|
|
20240912,180400,1280192000,520000,520000,520000,520000,0
|
|
20240912,180300,1280192000,520000,520000,520000,520000,0
|
|
20240912,180200,1280192000,520000,520000,520000,520000,0
|
|
20240912,180100,1280192000,520000,520000,520000,520000,0
|
|
20240912,180000,1280192000,520000,520000,520000,520000,0
|
|
20240912,175900,1280192000,520000,520000,520000,520000,0
|
|
20240912,175800,1280192000,520000,520000,520000,520000,0
|
|
20240912,175700,1280192000,520000,520000,520000,520000,0
|
|
20240912,175600,1280192000,520000,520000,520000,520000,0
|
|
20240912,175500,1280192000,520000,520000,520000,520000,0
|
|
20240912,175400,1280192000,520000,520000,520000,520000,0
|
|
20240912,175300,1280192000,520000,520000,520000,520000,0
|
|
20240912,175200,1280192000,520000,520000,520000,520000,0
|
|
20240912,175100,1280192000,520000,520000,520000,520000,0
|
|
20240912,175000,1280192000,520000,520000,520000,520000,0
|
|
20240912,174900,1280192000,520000,520000,520000,520000,0
|
|
20240912,174800,1280192000,520000,520000,520000,520000,0
|
|
20240912,174700,1280192000,520000,520000,520000,520000,0
|
|
20240912,174600,1280192000,520000,520000,520000,520000,0
|
|
20240912,174500,1280192000,520000,520000,520000,520000,0
|
|
20240912,174400,1280192000,520000,520000,520000,520000,0
|
|
20240912,174300,1280192000,520000,520000,520000,520000,0
|
|
20240912,174200,1280192000,520000,520000,520000,520000,0
|
|
20240912,174100,1280192000,520000,520000,520000,520000,42
|
|
20240912,174000,1280192000,520000,520000,520000,520000,0
|
|
20240912,173900,1280192000,520000,520000,520000,520000,0
|
|
20240912,173800,1280192000,520000,520000,520000,520000,0
|
|
20240912,173700,1280192000,520000,520000,520000,520000,0
|
|
20240912,173600,1280192000,520000,520000,520000,520000,0
|
|
20240912,173500,1280192000,520000,520000,520000,520000,0
|
|
20240912,173400,1280192000,520000,520000,520000,520000,0
|
|
20240912,173300,1280192000,520000,520000,520000,520000,0
|
|
20240912,173200,1280192000,520000,520000,520000,520000,0
|
|
20240912,173100,1280192000,520000,520000,520000,520000,0
|
|
20240912,173000,1280192000,520000,520000,520000,520000,0
|
|
20240912,172900,1280192000,520000,520000,520000,520000,0
|
|
20240912,172800,1280192000,520000,520000,520000,520000,0
|
|
20240912,172700,1280192000,520000,520000,520000,520000,0
|
|
20240912,172600,1280192000,520000,520000,520000,520000,0
|
|
20240912,172500,1280192000,520000,520000,520000,520000,0
|
|
20240912,172400,1280192000,520000,520000,520000,520000,0
|
|
20240912,172300,1280192000,520000,520000,520000,520000,0
|
|
20240912,172200,1280192000,520000,520000,520000,520000,0
|
|
20240912,172100,1280192000,520000,520000,520000,520000,0
|
|
20240912,172000,1280192000,520000,520000,520000,520000,0
|
|
20240912,171900,1280192000,520000,520000,520000,520000,0
|
|
20240912,171800,1280192000,520000,520000,520000,520000,0
|
|
20240912,171700,1280192000,520000,520000,520000,520000,0
|
|
20240912,171600,1280192000,520000,520000,520000,520000,0
|
|
20240912,171500,1280192000,520000,520000,520000,520000,0
|
|
20240912,171400,1280192000,520000,520000,520000,520000,0
|
|
20240912,171300,1280192000,520000,520000,520000,520000,0
|
|
20240912,171200,1280192000,520000,520000,520000,520000,0
|
|
20240912,171100,1280192000,520000,520000,520000,520000,42
|
|
20240912,171000,1280192000,520000,520000,520000,520000,0
|
|
20240912,170900,1280192000,520000,520000,520000,520000,0
|
|
20240912,170800,1280192000,520000,520000,520000,520000,0
|
|
20240912,170700,1280192000,520000,520000,520000,520000,0
|
|
20240912,170600,1280192000,520000,520000,520000,520000,0
|
|
20240912,170500,1280192000,520000,520000,520000,520000,0
|
|
20240912,170400,1280192000,520000,520000,520000,520000,0
|
|
20240912,170300,1280192000,520000,520000,520000,520000,0
|
|
20240912,170200,1280192000,520000,520000,520000,520000,0
|
|
20240912,170100,1280192000,520000,520000,520000,520000,0
|
|
20240912,170000,1280192000,520000,520000,520000,520000,0
|
|
20240912,165900,1280192000,520000,520000,520000,520000,0
|
|
20240912,165800,1280192000,520000,520000,520000,520000,0
|
|
20240912,165700,1280192000,520000,520000,520000,520000,0
|
|
20240912,165600,1280192000,520000,520000,520000,520000,0
|
|
20240912,165500,1280192000,520000,520000,520000,520000,0
|
|
20240912,165400,1280192000,520000,520000,520000,520000,0
|
|
20240912,165300,1280192000,520000,520000,520000,520000,0
|
|
20240912,165200,1280192000,520000,520000,520000,520000,0
|
|
20240912,165100,1280192000,520000,520000,520000,520000,0
|
|
20240912,165000,1280192000,520000,520000,520000,520000,0
|
|
20240912,164900,1280192000,520000,520000,520000,520000,0
|
|
20240912,164800,1280192000,520000,520000,520000,520000,0
|
|
20240912,164700,1280192000,520000,520000,520000,520000,0
|
|
20240912,164600,1280192000,520000,520000,520000,520000,0
|
|
20240912,164500,1280192000,520000,520000,520000,520000,0
|
|
20240912,164400,1280192000,520000,520000,520000,520000,0
|
|
20240912,164300,1280192000,520000,520000,520000,520000,0
|
|
20240912,164200,1280192000,520000,520000,520000,520000,0
|
|
20240912,164100,1280192000,520000,520000,520000,520000,42
|
|
20240912,164000,1280192000,520000,520000,520000,520000,0
|
|
20240912,163900,1280192000,520000,520000,520000,520000,0
|
|
20240912,163800,1280192000,520000,520000,520000,520000,0
|
|
20240912,163700,1280192000,520000,520000,520000,520000,0
|
|
20240912,163600,1280192000,520000,520000,520000,520000,0
|
|
20240912,163500,1280192000,520000,520000,520000,520000,0
|
|
20240912,163400,1280192000,520000,520000,520000,520000,0
|
|
20240912,163300,1280192000,520000,520000,520000,520000,0
|
|
20240912,163200,1280192000,520000,520000,520000,520000,0
|
|
20240912,163100,1280192000,520000,520000,520000,520000,0
|
|
20240912,163000,1280192000,520000,520000,520000,520000,0
|
|
20240912,162900,1280192000,520000,520000,520000,520000,0
|
|
20240912,162800,1280192000,520000,520000,520000,520000,0
|
|
20240912,162700,1280192000,520000,520000,520000,520000,0
|
|
20240912,162600,1280192000,520000,520000,520000,520000,0
|
|
20240912,162500,1280192000,520000,520000,520000,520000,0
|
|
20240912,162400,1280192000,520000,520000,520000,520000,0
|
|
20240912,162300,1280192000,520000,520000,520000,520000,0
|
|
20240912,162200,1280192000,520000,520000,520000,520000,0
|
|
20240912,162100,1280192000,520000,520000,520000,520000,0
|
|
20240912,162000,1280192000,520000,520000,520000,520000,0
|
|
20240912,161900,1280192000,520000,520000,520000,520000,0
|
|
20240912,161800,1280192000,520000,520000,520000,520000,0
|
|
20240912,161700,1280192000,520000,520000,520000,520000,0
|
|
20240912,161600,1280192000,520000,520000,520000,520000,0
|
|
20240912,161500,1280192000,520000,520000,520000,520000,0
|
|
20240912,161400,1280192000,520000,520000,520000,520000,0
|
|
20240912,161300,1280192000,520000,520000,520000,520000,0
|
|
20240912,161200,1280192000,520000,520000,520000,520000,0
|
|
20240912,161100,1280192000,520000,520000,520000,520000,42
|
|
20240912,161000,1280192000,520000,520000,520000,520000,0
|
|
20240912,160900,1280192000,520000,520000,520000,520000,0
|
|
20240912,160800,1280192000,520000,520000,520000,520000,0
|
|
20240912,160700,1280192000,520000,520000,520000,520000,0
|
|
20240912,160600,1280192000,520000,520000,520000,520000,0
|
|
20240912,160500,1280192000,520000,520000,520000,520000,0
|
|
20240912,160400,1280192000,520000,520000,520000,520000,0
|
|
20240912,160300,1280192000,520000,520000,520000,520000,0
|
|
20240912,160200,1280192000,520000,520000,520000,520000,0
|
|
20240912,160100,1280192000,520000,520000,520000,520000,0
|
|
20240912,160000,1280192000,520000,520000,520000,520000,0
|
|
20240912,155900,1280192000,520000,520000,520000,520000,0
|
|
20240912,155800,1280192000,520000,520000,520000,520000,0
|
|
20240912,155700,1280192000,520000,520000,520000,520000,0
|
|
20240912,155600,1280192000,520000,520000,520000,520000,0
|
|
20240912,155500,1280192000,520000,520000,520000,520000,0
|
|
20240912,155400,1280192000,520000,520000,520000,520000,0
|
|
20240912,155300,1280192000,520000,520000,520000,520000,0
|
|
20240912,155200,1280192000,520000,520000,520000,520000,0
|
|
20240912,155100,1280192000,520000,520000,520000,520000,0
|
|
20240912,155000,1280192000,520000,520000,520000,520000,0
|
|
20240912,154900,1280192000,520000,520000,520000,520000,0
|
|
20240912,154800,1280192000,520000,520000,520000,520000,0
|
|
20240912,154700,1280192000,520000,520000,520000,520000,0
|
|
20240912,154600,1280192000,520000,520000,520000,520000,0
|
|
20240912,154500,1280192000,520000,520000,520000,520000,0
|
|
20240912,154400,1280192000,520000,520000,520000,520000,0
|
|
20240912,154300,1280192000,520000,520000,520000,520000,0
|
|
20240912,154200,1280192000,520000,520000,520000,520000,0
|
|
20240912,154100,1280192000,520000,520000,520000,520000,42
|
|
20240912,154000,1280192000,520000,520000,520000,520000,0
|
|
20240912,153900,1280192000,520000,520000,520000,520000,0
|
|
20240912,153800,1280192000,520000,520000,520000,520000,0
|
|
20240912,153700,1280192000,520000,520000,520000,520000,0
|
|
20240912,153600,1280192000,520000,520000,520000,520000,0
|
|
20240912,153500,1280192000,520000,520000,520000,520000,0
|
|
20240912,153400,1280192000,520000,520000,520000,520000,0
|
|
20240912,153300,1280192000,520000,520000,520000,520000,0
|
|
20240912,153200,1280192000,520000,520000,520000,520000,0
|
|
20240912,153100,1280192000,520000,520000,520000,520000,0
|
|
20240912,153000,1280192000,520000,520000,520000,520000,42
|
|
20240912,152900,1258352000,520000,520000,520000,520000,0
|
|
20240912,152800,1258352000,520000,520000,520000,520000,0
|
|
20240912,152700,1258352000,520000,520000,520000,520000,0
|
|
20240912,152600,1258352000,520000,520000,520000,520000,0
|
|
20240912,152500,1258352000,520000,520000,520000,520000,0
|
|
20240912,152400,1258352000,520000,520000,520000,520000,0
|
|
20240912,152300,1258352000,520000,520000,520000,520000,0
|
|
20240912,152200,1258352000,520000,520000,520000,520000,0
|
|
20240912,152100,1258352000,520000,520000,520000,520000,0
|
|
20240912,152000,1258352000,520000,520000,520000,520000,0
|
|
20240912,151900,1258352000,520000,521000,521000,520000,4
|
|
20240912,151800,1256269000,520000,520000,520000,520000,0
|
|
20240912,151700,1256269000,520000,520000,520000,520000,0
|
|
20240912,151600,1256269000,520000,520000,520000,520000,12
|
|
20240912,151500,1250029000,520000,520000,520000,520000,6
|
|
20240912,151400,1246909000,520000,521000,521000,520000,42
|
|
20240912,151300,1225029000,522000,522000,522000,522000,0
|
|
20240912,151200,1225029000,522000,522000,522000,522000,7
|
|
20240912,151100,1221375000,522000,522000,522000,522000,2
|
|
20240912,151000,1220331000,521000,521000,522000,521000,8
|
|
20240912,150900,1216158000,521000,521000,521000,521000,0
|
|
20240912,150800,1216158000,521000,521000,521000,521000,1
|
|
20240912,150700,1215637000,522000,522000,522000,522000,0
|
|
20240912,150600,1215637000,522000,522000,522000,522000,0
|
|
20240912,150500,1215637000,522000,522000,522000,522000,4
|
|
20240912,150400,1213549000,522000,522000,522000,522000,10
|
|
20240912,150300,1208329000,521000,521000,521000,521000,8
|
|
20240912,150200,1204161000,522000,522000,522000,522000,0
|
|
20240912,150100,1204161000,522000,522000,522000,522000,0
|
|
20240912,150000,1204161000,522000,522000,522000,522000,0
|
|
20240912,145900,1204161000,522000,522000,522000,522000,1
|
|
20240912,145800,1203639000,521000,521000,521000,521000,0
|
|
20240912,145700,1203639000,521000,521000,521000,521000,1
|
|
20240912,145600,1203118000,520000,522000,522000,520000,4
|
|
20240912,145500,1201033000,520000,520000,520000,520000,0
|
|
20240912,145400,1201033000,520000,520000,520000,520000,0
|
|
20240912,145300,1201033000,520000,520000,520000,520000,0
|
|
20240912,145200,1201033000,520000,520000,520000,520000,29
|
|
20240912,145100,1185953000,520000,520000,520000,520000,0
|
|
20240912,145000,1185953000,520000,520000,520000,520000,0
|
|
20240912,144900,1185953000,520000,520000,520000,520000,0
|
|
20240912,144800,1185953000,520000,522000,523000,520000,14
|
|
20240912,144700,1178647000,522000,522000,522000,522000,2
|
|
20240912,144600,1177603000,522000,522000,522000,522000,3
|
|
20240912,144500,1176037000,522000,522000,522000,522000,6
|
|
20240912,144400,1172905000,521000,521000,521000,521000,1
|
|
20240912,144300,1172384000,520000,520000,520000,520000,0
|
|
20240912,144200,1172384000,520000,522000,522000,520000,56
|
|
20240912,144100,1143207000,523000,521000,523000,521000,21
|
|
20240912,144000,1132261000,521000,521000,521000,521000,0
|
|
20240912,143900,1132261000,521000,521000,521000,521000,0
|
|
20240912,143800,1132261000,521000,523000,523000,521000,10
|
|
20240912,143700,1127043000,523000,523000,523000,523000,3
|
|
20240912,143600,1125474000,523000,523000,523000,523000,3
|
|
20240912,143500,1123905000,523000,523000,523000,523000,3
|
|
20240912,143400,1122336000,523000,523000,523000,523000,3
|
|
20240912,143300,1120767000,523000,523000,523000,523000,3
|
|
20240912,143200,1119198000,523000,523000,523000,523000,3
|
|
20240912,143100,1117629000,523000,523000,523000,523000,6
|
|
20240912,143000,1114491000,523000,523000,523000,523000,3
|
|
20240912,142900,1112922000,523000,523000,523000,523000,3
|
|
20240912,142800,1111353000,523000,523000,523000,523000,4
|
|
20240912,142700,1109261000,523000,524000,524000,523000,6
|
|
20240912,142600,1106121000,524000,524000,524000,524000,3
|
|
20240912,142500,1104549000,524000,524000,524000,524000,3
|
|
20240912,142400,1102977000,524000,524000,524000,524000,3
|
|
20240912,142300,1101405000,524000,524000,524000,524000,12
|
|
20240912,142200,1095117000,524000,524000,524000,524000,1
|
|
20240912,142100,1094593000,523000,523000,523000,523000,3
|
|
20240912,142000,1093024000,523000,523000,523000,523000,3
|
|
20240912,141900,1091455000,523000,522000,523000,522000,6
|
|
20240912,141800,1088318000,521000,521000,521000,521000,0
|
|
20240912,141700,1088318000,521000,521000,521000,521000,0
|
|
20240912,141600,1088318000,521000,521000,521000,521000,2
|
|
20240912,141500,1087276000,521000,521000,521000,521000,6
|
|
20240912,141400,1084150000,521000,523000,524000,521000,98
|
|
20240912,141300,1033073000,523000,523000,523000,522000,5
|
|
20240912,141200,1030459000,522000,522000,522000,522000,0
|
|
20240912,141100,1030459000,522000,523000,523000,522000,7
|
|
20240912,141000,1026800000,523000,524000,524000,523000,3
|
|
20240912,140900,1025229000,524000,524000,524000,524000,3
|
|
20240912,140800,1023657000,524000,524000,524000,524000,3
|
|
20240912,140700,1022085000,524000,524000,524000,524000,3
|
|
20240912,140600,1020513000,524000,524000,524000,524000,4
|
|
20240912,140500,1018417000,523000,523000,523000,523000,2
|
|
20240912,140400,1017371000,523000,523000,524000,523000,4
|
|
20240912,140300,1015277000,522000,524000,524000,522000,3
|
|
20240912,140200,1013707000,524000,524000,524000,524000,3
|
|
20240912,140100,1012135000,524000,524000,524000,524000,3
|
|
20240912,140000,1010563000,524000,524000,524000,524000,3
|
|
20240912,135900,1008991000,524000,524000,524000,524000,3
|
|
20240912,135800,1007419000,524000,524000,524000,524000,3
|
|
20240912,135700,1005847000,524000,524000,524000,524000,3
|
|
20240912,135600,1004275000,524000,524000,524000,524000,3
|
|
20240912,135500,1002703000,524000,524000,524000,524000,3
|
|
20240912,135400,1001131000,524000,524000,524000,524000,3
|
|
20240912,135300,999559000,524000,524000,524000,524000,3
|
|
20240912,135200,997987000,524000,524000,524000,524000,4
|
|
20240912,135100,995891000,522000,522000,522000,522000,0
|
|
20240912,135000,995891000,522000,523000,523000,522000,6
|
|
20240912,134900,992757000,523000,524000,524000,523000,11
|
|
20240912,134800,987002000,524000,524000,524000,524000,4
|
|
20240912,134700,984906000,523000,524000,524000,523000,3
|
|
20240912,134600,983335000,523000,524000,524000,523000,5
|
|
20240912,134500,980716000,524000,524000,524000,524000,2
|
|
20240912,134400,979668000,523000,523000,523000,523000,3
|
|
20240912,134300,978099000,523000,523000,523000,523000,5
|
|
20240912,134200,975484000,523000,523000,523000,523000,2
|
|
20240912,134100,974438000,523000,523000,523000,523000,3
|
|
20240912,134000,972869000,523000,523000,523000,523000,14
|
|
20240912,133900,965547000,523000,523000,523000,522000,4
|
|
20240912,133800,963456000,522000,522000,522000,522000,3
|
|
20240912,133700,961890000,522000,523000,523000,522000,5
|
|
20240912,133600,959276000,522000,522000,522000,522000,0
|
|
20240912,133500,959276000,522000,523000,523000,522000,5
|
|
20240912,133400,956662000,522000,523000,523000,522000,9
|
|
20240912,133300,951957000,523000,523000,523000,523000,3
|
|
20240912,133200,950388000,523000,523000,523000,523000,4
|
|
20240912,133100,948296000,523000,523000,523000,522000,8
|
|
20240912,133000,944117000,522000,522000,522000,522000,0
|
|
20240912,132900,944117000,522000,523000,523000,522000,6
|
|
20240912,132800,940980000,524000,524000,524000,524000,3
|
|
20240912,132700,939408000,524000,524000,524000,524000,3
|
|
20240912,132600,937836000,524000,524000,524000,524000,3
|
|
20240912,132500,936264000,524000,524000,524000,524000,4
|
|
20240912,132400,934168000,524000,524000,524000,524000,2
|
|
20240912,132300,933120000,523000,523000,523000,523000,0
|
|
20240912,132200,933120000,523000,523000,523000,523000,5
|
|
20240912,132100,930505000,523000,523000,523000,523000,0
|
|
20240912,132000,930505000,523000,523000,523000,523000,4
|
|
20240912,131900,928413000,523000,523000,523000,523000,2
|
|
20240912,131800,927367000,523000,523000,523000,523000,4
|
|
20240912,131700,925275000,523000,523000,523000,523000,3
|
|
20240912,131600,923706000,523000,523000,523000,523000,7
|
|
20240912,131500,920045000,524000,524000,524000,524000,3
|
|
20240912,131400,918473000,524000,524000,524000,524000,3
|
|
20240912,131300,916901000,524000,525000,525000,524000,5
|
|
20240912,131200,914280000,524000,524000,524000,524000,2
|
|
20240912,131100,913232000,524000,524000,524000,524000,4
|
|
20240912,131000,911136000,524000,524000,524000,524000,8
|
|
20240912,130900,906944000,524000,524000,524000,524000,3
|
|
20240912,130800,905372000,524000,524000,524000,524000,4
|
|
20240912,130700,903276000,524000,524000,524000,524000,2
|
|
20240912,130600,902228000,523000,523000,523000,523000,4
|
|
20240912,130500,900136000,524000,524000,524000,524000,5
|
|
20240912,130400,897516000,524000,524000,524000,524000,2
|
|
20240912,130300,896468000,523000,524000,524000,523000,3
|
|
20240912,130200,894897000,524000,524000,524000,524000,3
|
|
20240912,130100,893325000,524000,524000,524000,524000,3
|
|
20240912,130000,891753000,524000,524000,524000,524000,3
|
|
20240912,125900,890181000,524000,524000,524000,524000,3
|
|
20240912,125800,888609000,524000,524000,524000,524000,4
|
|
20240912,125700,886513000,524000,524000,524000,524000,2
|
|
20240912,125600,885465000,523000,524000,524000,523000,5
|
|
20240912,125500,882846000,523000,523000,523000,523000,0
|
|
20240912,125400,882846000,523000,524000,524000,523000,5
|
|
20240912,125300,880227000,523000,523000,523000,523000,2
|
|
20240912,125200,879181000,523000,523000,523000,523000,4
|
|
20240912,125100,877089000,523000,523000,523000,523000,3
|
|
20240912,125000,875520000,523000,523000,523000,523000,3
|
|
20240912,124900,873951000,523000,523000,523000,523000,3
|
|
20240912,124800,872382000,523000,523000,523000,523000,3
|
|
20240912,124700,870813000,523000,523000,523000,523000,3
|
|
20240912,124600,869244000,523000,523000,523000,523000,3
|
|
20240912,124500,867675000,523000,523000,523000,523000,3
|
|
20240912,124400,866106000,523000,523000,523000,523000,3
|
|
20240912,124300,864537000,523000,523000,523000,523000,3
|
|
20240912,124200,862968000,523000,523000,523000,523000,3
|
|
20240912,124100,861399000,523000,523000,523000,523000,4
|
|
20240912,124000,859307000,523000,523000,523000,523000,2
|
|
20240912,123900,858261000,522000,523000,523000,522000,3
|
|
20240912,123800,856693000,523000,523000,523000,523000,3
|
|
20240912,123700,855124000,523000,523000,523000,523000,4
|
|
20240912,123600,853032000,523000,523000,523000,523000,2
|
|
20240912,123500,851986000,522000,523000,523000,522000,4
|
|
20240912,123400,849895000,523000,523000,523000,523000,3
|
|
20240912,123300,848326000,523000,523000,523000,523000,4
|
|
20240912,123200,846234000,522000,522000,522000,522000,0
|
|
20240912,123100,846234000,522000,522000,522000,522000,0
|
|
20240912,123000,846234000,522000,522000,522000,522000,3
|
|
20240912,122900,844668000,522000,522000,522000,522000,9
|
|
20240912,122800,839970000,523000,523000,523000,523000,3
|
|
20240912,122700,838401000,523000,523000,523000,523000,3
|
|
20240912,122600,836832000,523000,523000,523000,523000,3
|
|
20240912,122500,835263000,523000,523000,523000,523000,4
|
|
20240912,122400,833171000,522000,522000,522000,522000,0
|
|
20240912,122300,833171000,522000,523000,523000,522000,5
|
|
20240912,122200,830557000,522000,523000,523000,522000,3
|
|
20240912,122100,828989000,523000,523000,523000,523000,3
|
|
20240912,122000,827420000,523000,523000,523000,523000,3
|
|
20240912,121900,825851000,523000,523000,523000,523000,4
|
|
20240912,121800,823759000,523000,523000,523000,523000,2
|
|
20240912,121700,822713000,522000,522000,522000,522000,2
|
|
20240912,121600,821669000,523000,523000,523000,523000,4
|
|
20240912,121500,819577000,523000,523000,523000,523000,1
|
|
20240912,121400,819054000,522000,522000,522000,522000,1
|
|
20240912,121300,818532000,522000,522000,522000,522000,3
|
|
20240912,121200,816966000,522000,523000,523000,522000,6
|
|
20240912,121100,813832000,523000,523000,523000,523000,3
|
|
20240912,121000,812263000,523000,523000,523000,523000,3
|
|
20240912,120900,810694000,523000,523000,523000,523000,3
|
|
20240912,120800,809125000,523000,523000,523000,523000,4
|
|
20240912,120700,807033000,522000,522000,522000,522000,2
|
|
20240912,120600,805989000,522000,522000,522000,522000,6
|
|
20240912,120500,802857000,522000,522000,522000,522000,4
|
|
20240912,120400,800769000,522000,522000,522000,522000,2
|
|
20240912,120300,799725000,521000,522000,522000,521000,6
|
|
20240912,120200,796594000,521000,522000,522000,521000,4
|
|
20240912,120100,794507000,522000,522000,522000,522000,2
|
|
20240912,120000,793463000,521000,521000,521000,521000,0
|
|
20240912,115900,793463000,521000,522000,522000,521000,3
|
|
20240912,115800,791898000,522000,522000,522000,522000,3
|
|
20240912,115700,790332000,522000,522000,522000,522000,6
|
|
20240912,115600,787200000,522000,522000,522000,522000,0
|
|
20240912,115500,787200000,522000,522000,522000,522000,3
|
|
20240912,115400,785634000,522000,522000,522000,522000,4
|
|
20240912,115300,783546000,522000,523000,523000,522000,3
|
|
20240912,115200,781978000,523000,523000,523000,523000,3
|
|
20240912,115100,780409000,523000,523000,523000,523000,3
|
|
20240912,115000,778840000,523000,523000,523000,523000,3
|
|
20240912,114900,777271000,523000,523000,523000,523000,3
|
|
20240912,114800,775702000,523000,523000,523000,523000,3
|
|
20240912,114700,774133000,523000,523000,523000,523000,3
|
|
20240912,114600,772564000,523000,523000,523000,523000,6
|
|
20240912,114500,769426000,523000,523000,523000,523000,6
|
|
20240912,114400,766288000,524000,524000,524000,524000,3
|
|
20240912,114300,764716000,524000,524000,524000,524000,3
|
|
20240912,114200,763144000,524000,524000,524000,524000,3
|
|
20240912,114100,761572000,524000,524000,524000,524000,4
|
|
20240912,114000,759476000,523000,523000,523000,523000,0
|
|
20240912,113900,759476000,523000,523000,523000,523000,0
|
|
20240912,113800,759476000,523000,524000,524000,523000,5
|
|
20240912,113700,756859000,524000,524000,524000,524000,3
|
|
20240912,113600,755287000,524000,524000,524000,524000,4
|
|
20240912,113500,753191000,524000,524000,524000,524000,2
|
|
20240912,113400,752143000,523000,523000,523000,523000,3
|
|
20240912,113300,750574000,523000,523000,523000,523000,3
|
|
20240912,113200,749005000,523000,523000,523000,523000,3
|
|
20240912,113100,747436000,523000,523000,523000,523000,4
|
|
20240912,113000,745344000,523000,523000,523000,523000,5
|
|
20240912,112900,742729000,523000,523000,523000,523000,0
|
|
20240912,112800,742729000,523000,523000,523000,523000,24
|
|
20240912,112700,730177000,523000,523000,523000,523000,3
|
|
20240912,112600,728608000,523000,523000,523000,523000,3
|
|
20240912,112500,727039000,523000,523000,523000,523000,3
|
|
20240912,112400,725470000,523000,523000,523000,523000,3
|
|
20240912,112300,723901000,523000,523000,523000,523000,3
|
|
20240912,112200,722332000,523000,523000,523000,523000,3
|
|
20240912,112100,720763000,523000,523000,523000,523000,3
|
|
20240912,112000,719194000,523000,523000,523000,523000,3
|
|
20240912,111900,717625000,523000,523000,523000,523000,3
|
|
20240912,111800,716056000,523000,523000,523000,523000,3
|
|
20240912,111700,714487000,523000,523000,523000,523000,4
|
|
20240912,111600,712395000,523000,523000,523000,523000,3
|
|
20240912,111500,710826000,523000,523000,523000,523000,2
|
|
20240912,111400,709780000,523000,523000,523000,523000,3
|
|
20240912,111300,708211000,523000,523000,523000,523000,6
|
|
20240912,111200,705073000,523000,523000,523000,523000,1
|
|
20240912,111100,704550000,523000,523000,523000,523000,4
|
|
20240912,111000,702458000,523000,524000,524000,523000,14
|
|
20240912,110900,695135000,523000,523000,523000,523000,0
|
|
20240912,110800,695135000,523000,523000,523000,523000,0
|
|
20240912,110700,695135000,523000,524000,524000,523000,16
|
|
20240912,110600,686754000,524000,524000,524000,524000,4
|
|
20240912,110500,684658000,523000,523000,523000,523000,2
|
|
20240912,110400,683612000,523000,523000,523000,523000,3
|
|
20240912,110300,682043000,523000,523000,523000,523000,3
|
|
20240912,110200,680474000,524000,523000,524000,523000,4
|
|
20240912,110100,678380000,523000,523000,523000,523000,1
|
|
20240912,110000,677857000,522000,523000,523000,522000,5
|
|
20240912,105900,675245000,522000,522000,522000,522000,4
|
|
20240912,105800,673157000,521000,521000,521000,521000,0
|
|
20240912,105700,673157000,521000,521000,521000,521000,6
|
|
20240912,105600,670031000,521000,521000,521000,521000,0
|
|
20240912,105500,670031000,521000,521000,521000,521000,1
|
|
20240912,105400,669510000,521000,523000,523000,521000,21
|
|
20240912,105300,658538000,523000,523000,523000,523000,0
|
|
20240912,105200,658538000,523000,525000,525000,523000,3
|
|
20240912,105100,656965000,525000,525000,525000,525000,3
|
|
20240912,105000,655390000,525000,525000,525000,525000,3
|
|
20240912,104900,653815000,525000,525000,525000,525000,3
|
|
20240912,104800,652240000,525000,526000,526000,525000,7
|
|
20240912,104700,648564000,525000,525000,525000,525000,0
|
|
20240912,104600,648564000,525000,525000,525000,525000,3
|
|
20240912,104500,646989000,525000,526000,526000,525000,5
|
|
20240912,104400,644363000,525000,525000,525000,525000,17
|
|
20240912,104300,635438000,525000,525000,525000,525000,3
|
|
20240912,104200,633863000,525000,524000,525000,524000,5
|
|
20240912,104100,631241000,524000,524000,524000,524000,2
|
|
20240912,104000,630193000,524000,524000,524000,524000,3
|
|
20240912,103900,628621000,524000,524000,524000,524000,3
|
|
20240912,103800,627049000,524000,523000,524000,523000,6
|
|
20240912,103700,623906000,523000,523000,523000,523000,3
|
|
20240912,103600,622337000,523000,523000,523000,523000,4
|
|
20240912,103500,620245000,523000,523000,523000,523000,16
|
|
20240912,103400,611877000,523000,523000,523000,523000,0
|
|
20240912,103300,611877000,523000,524000,524000,523000,6
|
|
20240912,103200,608737000,524000,524000,525000,524000,9
|
|
20240912,103100,604019000,523000,524000,524000,523000,9
|
|
20240912,103000,599310000,524000,523000,524000,523000,4
|
|
20240912,102900,597215000,523000,523000,523000,523000,47
|
|
20240912,102800,572634000,522000,523000,523000,521000,20
|
|
20240912,102700,562177000,523000,522000,523000,522000,13
|
|
20240912,102600,555384000,522000,523000,523000,522000,8
|
|
20240912,102500,551205000,523000,523000,523000,523000,3
|
|
20240912,102400,549636000,523000,523000,523000,523000,17
|
|
20240912,102300,540745000,523000,523000,523000,523000,3
|
|
20240912,102200,539176000,523000,522000,523000,522000,9
|
|
20240912,102100,534474000,521000,520000,521000,520000,43
|
|
20240912,102000,512108000,518000,521000,521000,517000,90
|
|
20240912,101900,465503000,520000,521000,521000,520000,10
|
|
20240912,101800,460298000,521000,521000,521000,521000,15
|
|
20240912,101700,452483000,521000,521000,521000,521000,2
|
|
20240912,101600,451441000,520000,521000,521000,520000,7
|
|
20240912,101500,447799000,521000,521000,521000,521000,4
|
|
20240912,101400,445715000,520000,520000,520000,520000,0
|
|
20240912,101300,445715000,520000,521000,521000,520000,5
|
|
20240912,101200,443111000,520000,521000,521000,520000,3
|
|
20240912,101100,441550000,520000,520000,520000,520000,2
|
|
20240912,101000,440510000,519000,519000,519000,519000,1
|
|
20240912,100900,439991000,519000,521000,521000,519000,6
|
|
20240912,100800,436873000,521000,521000,521000,521000,3
|
|
20240912,100700,435310000,521000,521000,521000,521000,3
|
|
20240912,100600,433747000,521000,520000,521000,520000,14
|
|
20240912,100500,426458000,519000,519000,519000,519000,0
|
|
20240912,100400,426458000,519000,519000,519000,519000,0
|
|
20240912,100300,426458000,519000,519000,519000,519000,3
|
|
20240912,100200,424901000,519000,519000,519000,519000,3
|
|
20240912,100100,423344000,519000,519000,519000,519000,19
|
|
20240912,100000,413483000,519000,522000,522000,519000,2
|
|
20240912,095900,412442000,520000,523000,523000,520000,11
|
|
20240912,095800,406702000,522000,522000,522000,522000,0
|
|
20240912,095700,406702000,522000,522000,522000,522000,3
|
|
20240912,095600,405136000,522000,522000,522000,522000,2
|
|
20240912,095500,404092000,522000,522000,522000,522000,3
|
|
20240912,095400,402526000,522000,522000,522000,522000,3
|
|
20240912,095300,400960000,522000,522000,522000,522000,3
|
|
20240912,095200,399394000,522000,522000,522000,522000,3
|
|
20240912,095100,397828000,522000,523000,523000,521000,10
|
|
20240912,095000,392610000,523000,523000,523000,523000,8
|
|
20240912,094900,388426000,520000,520000,520000,520000,0
|
|
20240912,094800,388426000,520000,519000,520000,519000,12
|
|
20240912,094700,382188000,518000,518000,518000,518000,0
|
|
20240912,094600,382188000,518000,518000,518000,518000,8
|
|
20240912,094500,378044000,519000,519000,519000,519000,7
|
|
20240912,094400,374411000,519000,519000,519000,519000,0
|
|
20240912,094300,374411000,519000,519000,519000,519000,52
|
|
20240912,094200,347423000,519000,521000,521000,519000,9
|
|
20240912,094100,342744000,520000,520000,520000,520000,0
|
|
20240912,094000,342744000,520000,520000,520000,520000,3
|
|
20240912,093900,341184000,521000,520000,521000,520000,3
|
|
20240912,093800,339622000,520000,520000,520000,520000,1
|
|
20240912,093700,339102000,520000,521000,521000,520000,9
|
|
20240912,093600,334417000,520000,520000,520000,520000,0
|
|
20240912,093500,334417000,520000,521000,521000,520000,20
|
|
20240912,093400,324014000,521000,521000,521000,521000,20
|
|
20240912,093300,313594000,521000,521000,521000,521000,1
|
|
20240912,093200,313073000,521000,524000,524000,521000,70
|
|
20240912,093100,276460000,524000,526000,526000,524000,12
|
|
20240912,093000,270159000,525000,524000,525000,524000,4
|
|
20240912,092900,268061000,523000,523000,523000,523000,6
|
|
20240912,092800,264923000,523000,524000,524000,523000,3
|
|
20240912,092700,263353000,524000,522000,524000,522000,12
|
|
20240912,092600,257077000,522000,522000,522000,521000,15
|
|
20240912,092500,249251000,522000,520000,522000,520000,7
|
|
20240912,092400,245607000,520000,519000,520000,519000,3
|
|
20240912,092300,244049000,518000,518000,518000,518000,0
|
|
20240912,092200,244049000,518000,518000,518000,518000,6
|
|
20240912,092100,240941000,519000,519000,519000,519000,1
|
|
20240912,092000,240422000,518000,517000,518000,517000,29
|
|
20240912,091900,225409000,517000,515000,517000,515000,27
|
|
20240912,091800,211478000,513000,513000,513000,513000,13
|
|
20240912,091700,204809000,513000,513000,513000,513000,5
|
|
20240912,091600,202244000,513000,513000,513000,513000,3
|
|
20240912,091500,200705000,513000,513000,513000,512000,16
|
|
20240912,091400,192504000,513000,513000,513000,513000,3
|
|
20240912,091300,190965000,513000,513000,513000,513000,36
|
|
20240912,091200,172497000,513000,515000,515000,513000,48
|
|
20240912,091100,147852000,515000,516000,516000,515000,23
|
|
20240912,091000,136004000,516000,518000,518000,516000,8
|
|
20240912,090900,131866000,518000,516000,518000,516000,22
|
|
20240912,090800,120491000,516000,515000,516000,515000,5
|
|
20240912,090700,117915000,515000,514000,518000,514000,14
|
|
20240912,090600,110698000,514000,514000,514000,514000,38
|
|
20240912,090500,91166000,514000,512000,514000,511000,25
|
|
20240912,090400,78358000,512000,514000,515000,512000,51
|
|
20240912,090300,52154000,514000,515000,515000,514000,22
|
|
20240912,090200,40834000,516000,517000,517000,515000,36
|
|
20240912,090100,22251000,519000,519000,519000,519000,4
|
|
20240912,090000,20175000,517000,517000,517000,517000,37
|