584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184100,1602073000,530000,530000,530000,530000,24
|
|
20240913,184000,1602073000,530000,530000,530000,530000,0
|
|
20240913,183900,1602073000,530000,530000,530000,530000,0
|
|
20240913,183800,1602073000,530000,530000,530000,530000,0
|
|
20240913,183700,1602073000,530000,530000,530000,530000,0
|
|
20240913,183600,1602073000,530000,530000,530000,530000,0
|
|
20240913,183500,1602073000,530000,530000,530000,530000,0
|
|
20240913,183400,1602073000,530000,530000,530000,530000,0
|
|
20240913,183300,1602073000,530000,530000,530000,530000,0
|
|
20240913,183200,1602073000,530000,530000,530000,530000,0
|
|
20240913,183100,1602073000,530000,530000,530000,530000,0
|
|
20240913,183000,1602073000,530000,530000,530000,530000,0
|
|
20240913,182900,1602073000,530000,530000,530000,530000,0
|
|
20240913,182800,1602073000,530000,530000,530000,530000,0
|
|
20240913,182700,1602073000,530000,530000,530000,530000,0
|
|
20240913,182600,1602073000,530000,530000,530000,530000,0
|
|
20240913,182500,1602073000,530000,530000,530000,530000,0
|
|
20240913,182400,1602073000,530000,530000,530000,530000,0
|
|
20240913,182300,1602073000,530000,530000,530000,530000,0
|
|
20240913,182200,1602073000,530000,530000,530000,530000,0
|
|
20240913,182100,1602073000,530000,530000,530000,530000,0
|
|
20240913,182000,1602073000,530000,530000,530000,530000,0
|
|
20240913,181900,1602073000,530000,530000,530000,530000,0
|
|
20240913,181800,1602073000,530000,530000,530000,530000,0
|
|
20240913,181700,1602073000,530000,530000,530000,530000,0
|
|
20240913,181600,1602073000,530000,530000,530000,530000,0
|
|
20240913,181500,1602073000,530000,530000,530000,530000,0
|
|
20240913,181400,1602073000,530000,530000,530000,530000,0
|
|
20240913,181300,1602073000,530000,530000,530000,530000,0
|
|
20240913,181200,1602073000,530000,530000,530000,530000,0
|
|
20240913,181100,1602073000,530000,530000,530000,530000,24
|
|
20240913,181000,1602073000,530000,530000,530000,530000,0
|
|
20240913,180900,1602073000,530000,530000,530000,530000,0
|
|
20240913,180800,1602073000,530000,530000,530000,530000,0
|
|
20240913,180700,1602073000,530000,530000,530000,530000,0
|
|
20240913,180600,1602073000,530000,530000,530000,530000,0
|
|
20240913,180500,1602073000,530000,530000,530000,530000,0
|
|
20240913,180400,1602073000,530000,530000,530000,530000,0
|
|
20240913,180300,1602073000,530000,530000,530000,530000,0
|
|
20240913,180200,1602073000,530000,530000,530000,530000,0
|
|
20240913,180100,1602073000,530000,530000,530000,530000,0
|
|
20240913,180000,1602073000,530000,530000,530000,530000,0
|
|
20240913,175900,1602073000,530000,530000,530000,530000,0
|
|
20240913,175800,1602073000,530000,530000,530000,530000,0
|
|
20240913,175700,1602073000,530000,530000,530000,530000,0
|
|
20240913,175600,1602073000,530000,530000,530000,530000,0
|
|
20240913,175500,1602073000,530000,530000,530000,530000,0
|
|
20240913,175400,1602073000,530000,530000,530000,530000,0
|
|
20240913,175300,1602073000,530000,530000,530000,530000,0
|
|
20240913,175200,1602073000,530000,530000,530000,530000,0
|
|
20240913,175100,1602073000,530000,530000,530000,530000,0
|
|
20240913,175000,1602073000,530000,530000,530000,530000,0
|
|
20240913,174900,1602073000,530000,530000,530000,530000,0
|
|
20240913,174800,1602073000,530000,530000,530000,530000,0
|
|
20240913,174700,1602073000,530000,530000,530000,530000,0
|
|
20240913,174600,1602073000,530000,530000,530000,530000,0
|
|
20240913,174500,1602073000,530000,530000,530000,530000,0
|
|
20240913,174400,1602073000,530000,530000,530000,530000,0
|
|
20240913,174300,1602073000,530000,530000,530000,530000,0
|
|
20240913,174200,1602073000,530000,530000,530000,530000,0
|
|
20240913,174100,1602073000,530000,530000,530000,530000,24
|
|
20240913,174000,1602073000,530000,530000,530000,530000,0
|
|
20240913,173900,1602073000,530000,530000,530000,530000,0
|
|
20240913,173800,1602073000,530000,530000,530000,530000,0
|
|
20240913,173700,1602073000,530000,530000,530000,530000,0
|
|
20240913,173600,1602073000,530000,530000,530000,530000,0
|
|
20240913,173500,1602073000,530000,530000,530000,530000,0
|
|
20240913,173400,1602073000,530000,530000,530000,530000,0
|
|
20240913,173300,1602073000,530000,530000,530000,530000,0
|
|
20240913,173200,1602073000,530000,530000,530000,530000,0
|
|
20240913,173100,1602073000,530000,530000,530000,530000,0
|
|
20240913,173000,1602073000,530000,530000,530000,530000,0
|
|
20240913,172900,1602073000,530000,530000,530000,530000,0
|
|
20240913,172800,1602073000,530000,530000,530000,530000,0
|
|
20240913,172700,1602073000,530000,530000,530000,530000,0
|
|
20240913,172600,1602073000,530000,530000,530000,530000,0
|
|
20240913,172500,1602073000,530000,530000,530000,530000,0
|
|
20240913,172400,1602073000,530000,530000,530000,530000,0
|
|
20240913,172300,1602073000,530000,530000,530000,530000,0
|
|
20240913,172200,1602073000,530000,530000,530000,530000,0
|
|
20240913,172100,1602073000,530000,530000,530000,530000,0
|
|
20240913,172000,1602073000,530000,530000,530000,530000,0
|
|
20240913,171900,1602073000,530000,530000,530000,530000,0
|
|
20240913,171800,1602073000,530000,530000,530000,530000,0
|
|
20240913,171700,1602073000,530000,530000,530000,530000,0
|
|
20240913,171600,1602073000,530000,530000,530000,530000,0
|
|
20240913,171500,1602073000,530000,530000,530000,530000,0
|
|
20240913,171400,1602073000,530000,530000,530000,530000,0
|
|
20240913,171300,1602073000,530000,530000,530000,530000,0
|
|
20240913,171200,1602073000,530000,530000,530000,530000,0
|
|
20240913,171100,1602073000,530000,530000,530000,530000,24
|
|
20240913,171000,1602073000,530000,530000,530000,530000,0
|
|
20240913,170900,1602073000,530000,530000,530000,530000,0
|
|
20240913,170800,1602073000,530000,530000,530000,530000,0
|
|
20240913,170700,1602073000,530000,530000,530000,530000,0
|
|
20240913,170600,1602073000,530000,530000,530000,530000,0
|
|
20240913,170500,1602073000,530000,530000,530000,530000,0
|
|
20240913,170400,1602073000,530000,530000,530000,530000,0
|
|
20240913,170300,1602073000,530000,530000,530000,530000,0
|
|
20240913,170200,1602073000,530000,530000,530000,530000,0
|
|
20240913,170100,1602073000,530000,530000,530000,530000,0
|
|
20240913,170000,1602073000,530000,530000,530000,530000,0
|
|
20240913,165900,1602073000,530000,530000,530000,530000,0
|
|
20240913,165800,1602073000,530000,530000,530000,530000,0
|
|
20240913,165700,1602073000,530000,530000,530000,530000,0
|
|
20240913,165600,1602073000,530000,530000,530000,530000,0
|
|
20240913,165500,1602073000,530000,530000,530000,530000,0
|
|
20240913,165400,1602073000,530000,530000,530000,530000,0
|
|
20240913,165300,1602073000,530000,530000,530000,530000,0
|
|
20240913,165200,1602073000,530000,530000,530000,530000,0
|
|
20240913,165100,1602073000,530000,530000,530000,530000,0
|
|
20240913,165000,1602073000,530000,530000,530000,530000,0
|
|
20240913,164900,1602073000,530000,530000,530000,530000,0
|
|
20240913,164800,1602073000,530000,530000,530000,530000,0
|
|
20240913,164700,1602073000,530000,530000,530000,530000,0
|
|
20240913,164600,1602073000,530000,530000,530000,530000,0
|
|
20240913,164500,1602073000,530000,530000,530000,530000,0
|
|
20240913,164400,1602073000,530000,530000,530000,530000,0
|
|
20240913,164300,1602073000,530000,530000,530000,530000,0
|
|
20240913,164200,1602073000,530000,530000,530000,530000,0
|
|
20240913,164100,1602073000,530000,530000,530000,530000,24
|
|
20240913,164000,1602073000,530000,530000,530000,530000,0
|
|
20240913,163900,1602073000,530000,530000,530000,530000,0
|
|
20240913,163800,1602073000,530000,530000,530000,530000,0
|
|
20240913,163700,1602073000,530000,530000,530000,530000,0
|
|
20240913,163600,1602073000,530000,530000,530000,530000,0
|
|
20240913,163500,1602073000,530000,530000,530000,530000,0
|
|
20240913,163400,1602073000,530000,530000,530000,530000,0
|
|
20240913,163300,1602073000,530000,530000,530000,530000,0
|
|
20240913,163200,1602073000,530000,530000,530000,530000,0
|
|
20240913,163100,1602073000,530000,530000,530000,530000,0
|
|
20240913,163000,1602073000,530000,530000,530000,530000,0
|
|
20240913,162900,1602073000,530000,530000,530000,530000,0
|
|
20240913,162800,1602073000,530000,530000,530000,530000,0
|
|
20240913,162700,1602073000,530000,530000,530000,530000,0
|
|
20240913,162600,1602073000,530000,530000,530000,530000,0
|
|
20240913,162500,1602073000,530000,530000,530000,530000,0
|
|
20240913,162400,1602073000,530000,530000,530000,530000,0
|
|
20240913,162300,1602073000,530000,530000,530000,530000,0
|
|
20240913,162200,1602073000,530000,530000,530000,530000,0
|
|
20240913,162100,1602073000,530000,530000,530000,530000,0
|
|
20240913,162000,1602073000,530000,530000,530000,530000,0
|
|
20240913,161900,1602073000,530000,530000,530000,530000,0
|
|
20240913,161800,1602073000,530000,530000,530000,530000,0
|
|
20240913,161700,1602073000,530000,530000,530000,530000,0
|
|
20240913,161600,1602073000,530000,530000,530000,530000,0
|
|
20240913,161500,1602073000,530000,530000,530000,530000,0
|
|
20240913,161400,1602073000,530000,530000,530000,530000,0
|
|
20240913,161300,1602073000,530000,530000,530000,530000,0
|
|
20240913,161200,1602073000,530000,530000,530000,530000,0
|
|
20240913,161100,1602073000,530000,530000,530000,530000,24
|
|
20240913,161000,1602073000,530000,530000,530000,530000,0
|
|
20240913,160900,1602073000,530000,530000,530000,530000,0
|
|
20240913,160800,1602073000,530000,530000,530000,530000,0
|
|
20240913,160700,1602073000,530000,530000,530000,530000,0
|
|
20240913,160600,1602073000,530000,530000,530000,530000,0
|
|
20240913,160500,1602073000,530000,530000,530000,530000,0
|
|
20240913,160400,1602073000,530000,530000,530000,530000,0
|
|
20240913,160300,1602073000,530000,530000,530000,530000,0
|
|
20240913,160200,1602073000,530000,530000,530000,530000,0
|
|
20240913,160100,1602073000,530000,530000,530000,530000,0
|
|
20240913,160000,1602073000,530000,530000,530000,530000,0
|
|
20240913,155900,1602073000,530000,530000,530000,530000,0
|
|
20240913,155800,1602073000,530000,530000,530000,530000,0
|
|
20240913,155700,1602073000,530000,530000,530000,530000,0
|
|
20240913,155600,1602073000,530000,530000,530000,530000,0
|
|
20240913,155500,1602073000,530000,530000,530000,530000,0
|
|
20240913,155400,1602073000,530000,530000,530000,530000,0
|
|
20240913,155300,1602073000,530000,530000,530000,530000,0
|
|
20240913,155200,1602073000,530000,530000,530000,530000,0
|
|
20240913,155100,1602073000,530000,530000,530000,530000,0
|
|
20240913,155000,1602073000,530000,530000,530000,530000,0
|
|
20240913,154900,1602073000,530000,530000,530000,530000,0
|
|
20240913,154800,1602073000,530000,530000,530000,530000,0
|
|
20240913,154700,1602073000,530000,530000,530000,530000,0
|
|
20240913,154600,1602073000,530000,530000,530000,530000,0
|
|
20240913,154500,1602073000,530000,530000,530000,530000,0
|
|
20240913,154400,1602073000,530000,530000,530000,530000,0
|
|
20240913,154300,1602073000,530000,530000,530000,530000,0
|
|
20240913,154200,1602073000,530000,530000,530000,530000,0
|
|
20240913,154100,1602073000,530000,530000,530000,530000,24
|
|
20240913,154000,1602073000,530000,530000,530000,530000,0
|
|
20240913,153900,1602073000,530000,530000,530000,530000,0
|
|
20240913,153800,1602073000,530000,530000,530000,530000,0
|
|
20240913,153700,1602073000,530000,530000,530000,530000,0
|
|
20240913,153600,1602073000,530000,530000,530000,530000,0
|
|
20240913,153500,1602073000,530000,530000,530000,530000,0
|
|
20240913,153400,1602073000,530000,530000,530000,530000,0
|
|
20240913,153300,1602073000,530000,530000,530000,530000,0
|
|
20240913,153200,1602073000,530000,530000,530000,530000,0
|
|
20240913,153100,1602073000,530000,530000,530000,530000,0
|
|
20240913,153000,1602073000,530000,530000,530000,530000,24
|
|
20240913,152900,1589353000,529000,529000,529000,529000,0
|
|
20240913,152800,1589353000,529000,529000,529000,529000,0
|
|
20240913,152700,1589353000,529000,529000,529000,529000,0
|
|
20240913,152600,1589353000,529000,529000,529000,529000,0
|
|
20240913,152500,1589353000,529000,529000,529000,529000,0
|
|
20240913,152400,1589353000,529000,529000,529000,529000,0
|
|
20240913,152300,1589353000,529000,529000,529000,529000,0
|
|
20240913,152200,1589353000,529000,529000,529000,529000,0
|
|
20240913,152100,1589353000,529000,529000,529000,529000,0
|
|
20240913,152000,1589353000,529000,529000,529000,529000,0
|
|
20240913,151900,1589353000,529000,528000,529000,527000,15
|
|
20240913,151800,1581430000,528000,528000,528000,528000,1
|
|
20240913,151700,1580902000,527000,527000,527000,527000,1
|
|
20240913,151600,1580375000,527000,527000,527000,527000,2
|
|
20240913,151500,1579321000,528000,528000,528000,528000,0
|
|
20240913,151400,1579321000,528000,528000,528000,528000,0
|
|
20240913,151300,1579321000,528000,528000,528000,528000,27
|
|
20240913,151200,1565065000,529000,528000,529000,528000,2
|
|
20240913,151100,1564008000,529000,529000,529000,529000,1
|
|
20240913,151000,1563479000,528000,528000,528000,528000,0
|
|
20240913,150900,1563479000,528000,528000,528000,528000,0
|
|
20240913,150800,1563479000,528000,528000,528000,528000,0
|
|
20240913,150700,1563479000,528000,528000,528000,528000,0
|
|
20240913,150600,1563479000,528000,528000,528000,528000,0
|
|
20240913,150500,1563479000,528000,528000,528000,528000,0
|
|
20240913,150400,1563479000,528000,528000,528000,528000,0
|
|
20240913,150300,1563479000,528000,528000,528000,528000,1
|
|
20240913,150200,1562951000,528000,528000,528000,528000,0
|
|
20240913,150100,1562951000,528000,528000,528000,528000,0
|
|
20240913,150000,1562951000,528000,528000,528000,528000,1
|
|
20240913,145900,1562423000,528000,528000,528000,528000,22
|
|
20240913,145800,1550807000,528000,528000,528000,528000,0
|
|
20240913,145700,1550807000,528000,528000,528000,528000,0
|
|
20240913,145600,1550807000,528000,528000,528000,528000,0
|
|
20240913,145500,1550807000,528000,528000,528000,528000,0
|
|
20240913,145400,1550807000,528000,528000,528000,528000,17
|
|
20240913,145300,1541831000,530000,530000,530000,530000,0
|
|
20240913,145200,1541831000,530000,530000,530000,530000,0
|
|
20240913,145100,1541831000,530000,530000,530000,530000,0
|
|
20240913,145000,1541831000,530000,532000,532000,530000,12
|
|
20240913,144900,1535466000,532000,532000,532000,532000,2
|
|
20240913,144800,1534402000,532000,532000,532000,532000,5
|
|
20240913,144700,1531742000,532000,532000,532000,532000,3
|
|
20240913,144600,1530146000,532000,532000,532000,532000,3
|
|
20240913,144500,1528550000,532000,532000,532000,532000,3
|
|
20240913,144400,1526954000,532000,532000,532000,532000,3
|
|
20240913,144300,1525358000,532000,532000,532000,532000,3
|
|
20240913,144200,1523762000,532000,531000,532000,531000,3
|
|
20240913,144100,1522168000,531000,531000,531000,531000,4
|
|
20240913,144000,1520044000,530000,530000,530000,530000,0
|
|
20240913,143900,1520044000,530000,530000,530000,530000,9
|
|
20240913,143800,1515274000,530000,532000,532000,530000,14
|
|
20240913,143700,1507849000,532000,531000,532000,531000,2
|
|
20240913,143600,1506786000,530000,530000,530000,530000,2
|
|
20240913,143500,1505726000,530000,530000,530000,530000,3
|
|
20240913,143400,1504136000,530000,530000,530000,530000,3
|
|
20240913,143300,1502546000,530000,531000,531000,530000,3
|
|
20240913,143200,1500955000,531000,531000,531000,531000,12
|
|
20240913,143100,1494583000,528000,532000,532000,528000,44
|
|
20240913,143000,1471318000,532000,532000,532000,532000,3
|
|
20240913,142900,1469722000,531000,531000,531000,531000,8
|
|
20240913,142800,1465474000,531000,531000,531000,531000,3
|
|
20240913,142700,1463881000,531000,531000,531000,531000,3
|
|
20240913,142600,1462288000,531000,531000,531000,531000,3
|
|
20240913,142500,1460695000,531000,531000,531000,531000,3
|
|
20240913,142400,1459102000,531000,531000,531000,531000,4
|
|
20240913,142300,1456978000,531000,531000,531000,531000,1
|
|
20240913,142200,1456447000,530000,530000,530000,530000,1
|
|
20240913,142100,1455917000,530000,530000,530000,530000,3
|
|
20240913,142000,1454327000,530000,530000,530000,530000,3
|
|
20240913,141900,1452737000,530000,530000,530000,530000,15
|
|
20240913,141800,1444787000,530000,530000,530000,530000,3
|
|
20240913,141700,1443197000,530000,531000,531000,530000,6
|
|
20240913,141600,1440016000,531000,531000,531000,531000,3
|
|
20240913,141500,1438423000,531000,531000,531000,531000,3
|
|
20240913,141400,1436830000,531000,530000,531000,530000,2
|
|
20240913,141300,1435769000,530000,530000,530000,530000,3
|
|
20240913,141200,1434179000,530000,530000,530000,530000,3
|
|
20240913,141100,1432589000,530000,530000,530000,530000,3
|
|
20240913,141000,1430999000,530000,530000,530000,530000,3
|
|
20240913,140900,1429409000,530000,530000,530000,530000,3
|
|
20240913,140800,1427819000,529000,530000,530000,529000,2
|
|
20240913,140700,1426760000,529000,529000,529000,529000,0
|
|
20240913,140600,1426760000,529000,532000,532000,525000,95
|
|
20240913,140500,1376590000,532000,532000,532000,532000,3
|
|
20240913,140400,1374994000,531000,531000,531000,531000,0
|
|
20240913,140300,1374994000,531000,531000,531000,531000,5
|
|
20240913,140200,1372339000,531000,531000,531000,531000,1
|
|
20240913,140100,1371808000,531000,531000,531000,531000,2
|
|
20240913,140000,1370746000,531000,531000,531000,531000,3
|
|
20240913,135900,1369153000,531000,531000,531000,531000,3
|
|
20240913,135800,1367560000,531000,531000,531000,531000,3
|
|
20240913,135700,1365967000,531000,531000,531000,531000,3
|
|
20240913,135600,1364374000,531000,531000,531000,531000,4
|
|
20240913,135500,1362250000,531000,529000,532000,529000,46
|
|
20240913,135400,1337818000,529000,529000,529000,529000,2
|
|
20240913,135300,1336760000,529000,529000,529000,529000,3
|
|
20240913,135200,1335173000,529000,529000,529000,529000,3
|
|
20240913,135100,1333586000,529000,529000,529000,529000,3
|
|
20240913,135000,1331999000,529000,529000,529000,529000,3
|
|
20240913,134900,1330412000,529000,530000,530000,529000,8
|
|
20240913,134800,1326176000,529000,529000,529000,529000,0
|
|
20240913,134700,1326176000,529000,529000,529000,529000,2
|
|
20240913,134600,1325118000,529000,529000,529000,529000,2
|
|
20240913,134500,1324060000,529000,530000,530000,529000,7
|
|
20240913,134400,1320356000,530000,530000,530000,530000,4
|
|
20240913,134300,1318236000,529000,529000,529000,529000,0
|
|
20240913,134200,1318236000,529000,530000,530000,529000,8
|
|
20240913,134100,1314002000,530000,530000,530000,530000,3
|
|
20240913,134000,1312412000,529000,529000,529000,529000,0
|
|
20240913,133900,1312412000,529000,529000,529000,529000,2
|
|
20240913,133800,1311354000,529000,529000,529000,529000,3
|
|
20240913,133700,1309767000,529000,530000,530000,529000,7
|
|
20240913,133600,1306063000,529000,529000,529000,529000,4
|
|
20240913,133500,1303947000,530000,531000,531000,530000,19
|
|
20240913,133400,1293874000,531000,531000,531000,531000,3
|
|
20240913,133300,1292281000,531000,531000,531000,531000,2
|
|
20240913,133200,1291219000,531000,531000,531000,531000,3
|
|
20240913,133100,1289626000,531000,531000,531000,531000,4
|
|
20240913,133000,1287502000,531000,531000,531000,531000,1
|
|
20240913,132900,1286971000,530000,531000,531000,530000,5
|
|
20240913,132800,1284318000,530000,531000,531000,530000,3
|
|
20240913,132700,1282726000,531000,531000,531000,531000,4
|
|
20240913,132600,1280602000,531000,531000,531000,531000,1
|
|
20240913,132500,1280071000,530000,530000,530000,530000,3
|
|
20240913,132400,1278481000,530000,530000,530000,530000,3
|
|
20240913,132300,1276891000,530000,530000,530000,530000,3
|
|
20240913,132200,1275301000,530000,530000,530000,530000,3
|
|
20240913,132100,1273711000,530000,530000,530000,530000,4
|
|
20240913,132000,1271591000,529000,529000,529000,529000,0
|
|
20240913,131900,1271591000,529000,529000,529000,529000,4
|
|
20240913,131800,1269475000,529000,530000,530000,529000,8
|
|
20240913,131700,1265237000,529000,529000,529000,529000,0
|
|
20240913,131600,1265237000,529000,529000,529000,529000,0
|
|
20240913,131500,1265237000,529000,529000,529000,529000,5
|
|
20240913,131400,1262592000,529000,529000,529000,529000,3
|
|
20240913,131300,1261005000,529000,529000,529000,529000,3
|
|
20240913,131200,1259418000,529000,529000,529000,529000,2
|
|
20240913,131100,1258360000,529000,529000,529000,529000,12
|
|
20240913,131000,1252012000,529000,531000,531000,529000,9
|
|
20240913,130900,1247235000,531000,531000,531000,531000,26
|
|
20240913,130800,1233429000,531000,532000,532000,531000,7
|
|
20240913,130700,1229707000,532000,533000,533000,532000,4
|
|
20240913,130600,1227577000,533000,533000,533000,533000,4
|
|
20240913,130500,1225445000,532000,532000,532000,532000,0
|
|
20240913,130400,1225445000,532000,533000,533000,532000,5
|
|
20240913,130300,1222784000,533000,533000,533000,533000,3
|
|
20240913,130200,1221185000,533000,533000,533000,533000,3
|
|
20240913,130100,1219586000,533000,533000,533000,533000,4
|
|
20240913,130000,1217454000,532000,532000,532000,532000,0
|
|
20240913,125900,1217454000,532000,533000,533000,532000,6
|
|
20240913,125800,1214261000,533000,533000,533000,533000,2
|
|
20240913,125700,1213195000,533000,533000,533000,533000,5
|
|
20240913,125600,1210530000,533000,532000,533000,532000,17
|
|
20240913,125500,1201479000,531000,531000,531000,531000,0
|
|
20240913,125400,1201479000,531000,531000,531000,531000,0
|
|
20240913,125300,1201479000,531000,531000,531000,531000,0
|
|
20240913,125200,1201479000,531000,532000,534000,531000,93
|
|
20240913,125100,1151959000,532000,532000,532000,532000,2
|
|
20240913,125000,1150895000,532000,532000,532000,532000,4
|
|
20240913,124900,1148767000,532000,532000,532000,531000,11
|
|
20240913,124800,1142917000,532000,532000,532000,532000,4
|
|
20240913,124700,1140789000,531000,531000,531000,531000,0
|
|
20240913,124600,1140789000,531000,531000,531000,531000,2
|
|
20240913,124500,1139727000,531000,531000,531000,531000,3
|
|
20240913,124400,1138134000,531000,531000,531000,531000,3
|
|
20240913,124300,1136541000,531000,531000,531000,531000,2
|
|
20240913,124200,1135479000,531000,531000,531000,531000,4
|
|
20240913,124100,1133355000,531000,531000,531000,531000,3
|
|
20240913,124000,1131762000,531000,531000,531000,531000,3
|
|
20240913,123900,1130169000,531000,531000,531000,531000,3
|
|
20240913,123800,1128576000,531000,532000,532000,531000,7
|
|
20240913,123700,1124857000,532000,532000,532000,532000,3
|
|
20240913,123600,1123261000,531000,531000,531000,530000,7
|
|
20240913,123500,1119546000,531000,531000,531000,531000,3
|
|
20240913,123400,1117953000,531000,531000,531000,531000,3
|
|
20240913,123300,1116360000,531000,531000,531000,531000,3
|
|
20240913,123200,1114767000,530000,531000,531000,530000,5
|
|
20240913,123100,1112115000,531000,530000,531000,530000,2
|
|
20240913,123000,1111054000,530000,530000,530000,530000,3
|
|
20240913,122900,1109464000,529000,530000,530000,529000,11
|
|
20240913,122800,1103636000,528000,528000,528000,528000,0
|
|
20240913,122700,1103636000,528000,528000,529000,528000,23
|
|
20240913,122600,1091482000,527000,527000,527000,527000,0
|
|
20240913,122500,1091482000,527000,527000,527000,527000,0
|
|
20240913,122400,1091482000,527000,527000,527000,527000,0
|
|
20240913,122300,1091482000,527000,527000,527000,527000,0
|
|
20240913,122200,1091482000,527000,527000,527000,527000,0
|
|
20240913,122100,1091482000,527000,527000,527000,527000,0
|
|
20240913,122000,1091482000,527000,528000,528000,527000,4
|
|
20240913,121900,1089371000,528000,528000,528000,528000,3
|
|
20240913,121800,1087787000,528000,528000,528000,528000,3
|
|
20240913,121700,1086203000,528000,528000,529000,528000,11
|
|
20240913,121600,1080394000,528000,528000,528000,528000,2
|
|
20240913,121500,1079338000,528000,528000,528000,528000,4
|
|
20240913,121400,1077226000,527000,527000,527000,527000,6
|
|
20240913,121300,1074064000,527000,528000,528000,527000,4
|
|
20240913,121200,1071954000,528000,528000,528000,528000,3
|
|
20240913,121100,1070370000,528000,528000,528000,528000,3
|
|
20240913,121000,1068786000,528000,528000,528000,528000,5
|
|
20240913,120900,1066146000,528000,529000,529000,528000,7
|
|
20240913,120800,1062448000,529000,529000,529000,529000,4
|
|
20240913,120700,1060332000,529000,528000,529000,528000,3
|
|
20240913,120600,1058747000,528000,527000,528000,527000,3
|
|
20240913,120500,1057165000,527000,528000,528000,527000,4
|
|
20240913,120400,1055055000,528000,527000,528000,527000,28
|
|
20240913,120300,1040293000,526000,526000,526000,526000,0
|
|
20240913,120200,1040293000,526000,526000,526000,526000,0
|
|
20240913,120100,1040293000,526000,526000,526000,526000,0
|
|
20240913,120000,1040293000,526000,526000,526000,526000,0
|
|
20240913,115900,1040293000,526000,526000,526000,526000,0
|
|
20240913,115800,1040293000,526000,526000,526000,526000,0
|
|
20240913,115700,1040293000,526000,526000,526000,526000,0
|
|
20240913,115600,1040293000,526000,530000,530000,526000,16
|
|
20240913,115500,1031831000,530000,529000,530000,529000,2
|
|
20240913,115400,1030772000,530000,530000,530000,530000,1
|
|
20240913,115300,1030242000,529000,529000,529000,529000,2
|
|
20240913,115200,1029184000,529000,530000,530000,529000,7
|
|
20240913,115100,1025479000,529000,529000,529000,529000,2
|
|
20240913,115000,1024421000,529000,529000,530000,529000,5
|
|
20240913,114900,1021775000,528000,528000,528000,528000,0
|
|
20240913,114800,1021775000,528000,529000,529000,528000,3
|
|
20240913,114700,1020189000,530000,530000,530000,530000,3
|
|
20240913,114600,1018599000,530000,530000,530000,530000,3
|
|
20240913,114500,1017009000,529000,528000,530000,528000,15
|
|
20240913,114400,1009074000,527000,527000,527000,527000,0
|
|
20240913,114300,1009074000,527000,527000,527000,527000,0
|
|
20240913,114200,1009074000,527000,527000,527000,527000,0
|
|
20240913,114100,1009074000,527000,529000,529000,527000,17
|
|
20240913,114000,1000099000,528000,529000,529000,528000,4
|
|
20240913,113900,997984000,530000,530000,530000,530000,3
|
|
20240913,113800,996394000,530000,529000,530000,529000,5
|
|
20240913,113700,993746000,529000,530000,530000,529000,8
|
|
20240913,113600,989513000,529000,527000,529000,527000,19
|
|
20240913,113500,979481000,527000,527000,527000,527000,10
|
|
20240913,113400,974211000,527000,527000,527000,527000,1
|
|
20240913,113300,973684000,526000,526000,526000,526000,1
|
|
20240913,113200,973158000,526000,526000,526000,526000,9
|
|
20240913,113100,968424000,526000,527000,527000,526000,5
|
|
20240913,113000,965791000,527000,526000,527000,526000,2
|
|
20240913,112900,964738000,526000,526000,526000,526000,3
|
|
20240913,112800,963160000,526000,526000,526000,526000,3
|
|
20240913,112700,961582000,525000,525000,525000,525000,2
|
|
20240913,112600,960532000,526000,526000,526000,526000,7
|
|
20240913,112500,956850000,527000,527000,527000,527000,4
|
|
20240913,112400,954742000,527000,526000,527000,526000,2
|
|
20240913,112300,953689000,525000,526000,526000,525000,10
|
|
20240913,112200,948438000,526000,526000,526000,526000,3
|
|
20240913,112100,946860000,526000,526000,526000,526000,3
|
|
20240913,112000,945282000,525000,527000,527000,525000,7
|
|
20240913,111900,941605000,527000,527000,527000,527000,3
|
|
20240913,111800,940024000,527000,527000,527000,527000,3
|
|
20240913,111700,938443000,527000,527000,527000,527000,3
|
|
20240913,111600,936862000,527000,527000,527000,527000,3
|
|
20240913,111500,935281000,527000,527000,527000,525000,7
|
|
20240913,111400,931596000,527000,527000,527000,527000,3
|
|
20240913,111300,930015000,527000,526000,527000,526000,12
|
|
20240913,111200,923693000,525000,525000,525000,525000,4
|
|
20240913,111100,921593000,525000,525000,525000,525000,3
|
|
20240913,111000,920018000,524000,524000,524000,524000,8
|
|
20240913,110900,915826000,523000,523000,523000,523000,0
|
|
20240913,110800,915826000,523000,523000,523000,523000,0
|
|
20240913,110700,915826000,523000,525000,525000,523000,5
|
|
20240913,110600,913204000,525000,525000,525000,525000,2
|
|
20240913,110500,912154000,525000,525000,525000,525000,5
|
|
20240913,110400,909529000,525000,525000,525000,525000,2
|
|
20240913,110300,908479000,525000,525000,525000,525000,5
|
|
20240913,110200,905854000,525000,526000,526000,525000,5
|
|
20240913,110100,903228000,526000,526000,526000,526000,4
|
|
20240913,110000,901124000,526000,526000,526000,526000,4
|
|
20240913,105900,899020000,525000,525000,525000,525000,1
|
|
20240913,105800,898495000,525000,525000,525000,525000,3
|
|
20240913,105700,896920000,525000,524000,525000,524000,5
|
|
20240913,105600,894298000,523000,523000,523000,523000,1
|
|
20240913,105500,893775000,523000,522000,523000,522000,22
|
|
20240913,105400,882284000,520000,524000,524000,520000,51
|
|
20240913,105300,855657000,524000,527000,527000,524000,17
|
|
20240913,105200,846722000,527000,527000,527000,527000,2
|
|
20240913,105100,845668000,527000,527000,527000,527000,7
|
|
20240913,105000,841979000,528000,528000,528000,528000,3
|
|
20240913,104900,840395000,528000,528000,528000,528000,3
|
|
20240913,104800,838811000,527000,527000,527000,527000,1
|
|
20240913,104700,838284000,527000,527000,527000,527000,3
|
|
20240913,104600,836703000,527000,527000,527000,527000,3
|
|
20240913,104500,835122000,527000,528000,528000,527000,5
|
|
20240913,104400,832486000,528000,528000,528000,528000,3
|
|
20240913,104300,830902000,528000,528000,528000,528000,3
|
|
20240913,104200,829318000,528000,528000,528000,528000,3
|
|
20240913,104100,827734000,528000,528000,528000,528000,3
|
|
20240913,104000,826150000,528000,528000,528000,528000,3
|
|
20240913,103900,824566000,528000,528000,528000,528000,4
|
|
20240913,103800,822454000,527000,527000,527000,527000,3
|
|
20240913,103700,820873000,526000,527000,527000,526000,4
|
|
20240913,103600,818768000,526000,528000,528000,526000,8
|
|
20240913,103500,814552000,527000,527000,527000,527000,1
|
|
20240913,103400,814025000,526000,530000,530000,526000,46
|
|
20240913,103300,789750000,531000,530000,531000,530000,3
|
|
20240913,103200,788159000,530000,529000,530000,529000,8
|
|
20240913,103100,783921000,527000,527000,527000,527000,0
|
|
20240913,103000,783921000,527000,527000,527000,527000,1
|
|
20240913,102900,783394000,529000,529000,529000,529000,3
|
|
20240913,102800,781807000,529000,529000,529000,527000,7
|
|
20240913,102700,778106000,527000,530000,530000,527000,28
|
|
20240913,102600,763289000,530000,531000,532000,530000,4
|
|
20240913,102500,761164000,531000,530000,531000,530000,2
|
|
20240913,102400,760103000,530000,530000,530000,530000,2
|
|
20240913,102300,759043000,530000,530000,530000,530000,4
|
|
20240913,102200,756923000,530000,530000,530000,530000,5
|
|
20240913,102100,754273000,530000,529000,530000,529000,7
|
|
20240913,102000,750566000,528000,528000,529000,528000,4
|
|
20240913,101900,748453000,528000,528000,528000,528000,0
|
|
20240913,101800,748453000,528000,529000,529000,528000,4
|
|
20240913,101700,746338000,529000,529000,529000,529000,8
|
|
20240913,101600,742106000,528000,528000,528000,528000,0
|
|
20240913,101500,742106000,528000,528000,528000,528000,0
|
|
20240913,101400,742106000,528000,529000,529000,528000,9
|
|
20240913,101300,737350000,528000,528000,528000,528000,0
|
|
20240913,101200,737350000,528000,528000,528000,528000,10
|
|
20240913,101100,732070000,528000,532000,532000,528000,37
|
|
20240913,101000,712459000,531000,532000,532000,531000,2
|
|
20240913,100900,711396000,533000,531000,533000,531000,12
|
|
20240913,100800,705021000,531000,533000,533000,531000,9
|
|
20240913,100700,700235000,533000,533000,533000,533000,5
|
|
20240913,100600,697570000,532000,532000,532000,532000,3
|
|
20240913,100500,695974000,531000,532000,532000,531000,7
|
|
20240913,100400,692252000,531000,531000,531000,531000,0
|
|
20240913,100300,692252000,531000,533000,533000,531000,12
|
|
20240913,100200,685869000,533000,533000,533000,533000,3
|
|
20240913,100100,684270000,533000,534000,534000,533000,5
|
|
20240913,100000,681603000,534000,535000,535000,534000,8
|
|
20240913,095900,677329000,535000,534000,535000,534000,4
|
|
20240913,095800,675191000,534000,534000,534000,534000,2
|
|
20240913,095700,674123000,534000,534000,534000,534000,7
|
|
20240913,095600,670385000,534000,536000,536000,534000,9
|
|
20240913,095500,665567000,536000,537000,537000,536000,5
|
|
20240913,095400,662886000,536000,537000,537000,536000,6
|
|
20240913,095300,659669000,536000,537000,537000,536000,7
|
|
20240913,095200,655916000,537000,537000,537000,537000,4
|
|
20240913,095100,653768000,537000,536000,537000,536000,5
|
|
20240913,095000,651087000,535000,536000,536000,535000,4
|
|
20240913,094900,648944000,535000,535000,535000,535000,6
|
|
20240913,094800,645734000,534000,534000,534000,534000,0
|
|
20240913,094700,645734000,534000,534000,534000,534000,22
|
|
20240913,094600,633986000,534000,535000,535000,534000,28
|
|
20240913,094500,619013000,535000,537000,537000,535000,15
|
|
20240913,094400,610971000,537000,537000,537000,537000,4
|
|
20240913,094300,608823000,537000,539000,539000,537000,36
|
|
20240913,094200,589448000,539000,537000,539000,537000,14
|
|
20240913,094100,581915000,537000,537000,537000,537000,4
|
|
20240913,094000,579767000,537000,537000,537000,537000,4
|
|
20240913,093900,577619000,537000,537000,537000,537000,4
|
|
20240913,093800,575471000,535000,535000,535000,535000,0
|
|
20240913,093700,575471000,535000,535000,535000,535000,3
|
|
20240913,093600,573866000,535000,534000,535000,533000,34
|
|
20240913,093500,555710000,534000,537000,537000,534000,15
|
|
20240913,093400,547684000,537000,537000,538000,537000,12
|
|
20240913,093300,541239000,537000,537000,537000,537000,7
|
|
20240913,093200,537480000,537000,538000,538000,537000,4
|
|
20240913,093100,535331000,538000,538000,539000,537000,13
|
|
20240913,093000,528340000,538000,540000,540000,538000,41
|
|
20240913,092900,506258000,539000,537000,539000,536000,93
|
|
20240913,092800,456231000,536000,535000,537000,535000,25
|
|
20240913,092700,442841000,535000,536000,537000,535000,48
|
|
20240913,092600,417094000,536000,534000,536000,533000,59
|
|
20240913,092500,385591000,534000,532000,534000,532000,9
|
|
20240913,092400,380797000,533000,533000,533000,533000,14
|
|
20240913,092300,373335000,533000,533000,533000,533000,7
|
|
20240913,092200,369604000,533000,533000,533000,533000,4
|
|
20240913,092100,367472000,534000,534000,534000,534000,2
|
|
20240913,092000,366404000,534000,534000,534000,530000,89
|
|
20240913,091900,319034000,534000,533000,534000,532000,18
|
|
20240913,091800,309439000,533000,531000,533000,531000,16
|
|
20240913,091700,300931000,531000,534000,534000,530000,10
|
|
20240913,091600,295616000,533000,534000,534000,533000,12
|
|
20240913,091500,289214000,534000,533000,534000,532000,31
|
|
20240913,091400,272690000,533000,531000,533000,531000,33
|
|
20240913,091300,255123000,533000,537000,537000,529000,32
|
|
20240913,091200,238072000,537000,525000,539000,525000,229
|
|
20240913,091100,115810000,526000,527000,527000,526000,13
|
|
20240913,091000,108968000,528000,530000,530000,528000,17
|
|
20240913,090900,99981000,529000,530000,531000,529000,45
|
|
20240913,090800,76142000,531000,529000,532000,527000,39
|
|
20240913,090700,55463000,528000,526000,528000,526000,14
|
|
20240913,090600,48082000,525000,524000,525000,524000,30
|
|
20240913,090500,32342000,524000,524000,524000,524000,10
|
|
20240913,090400,27102000,524000,524000,525000,524000,19
|
|
20240913,090300,17141000,522000,522000,522000,522000,7
|
|
20240913,090200,13487000,521000,521000,521000,521000,1
|
|
20240913,090100,12966000,519000,519000,519000,519000,15
|
|
20240913,090000,5181000,518000,519000,519000,516000,10
|