584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,184100,1532349000,566000,566000,566000,566000,4
|
|
20240923,184000,1532349000,566000,566000,566000,566000,0
|
|
20240923,183900,1532349000,566000,566000,566000,566000,0
|
|
20240923,183800,1532349000,566000,566000,566000,566000,0
|
|
20240923,183700,1532349000,566000,566000,566000,566000,0
|
|
20240923,183600,1532349000,566000,566000,566000,566000,0
|
|
20240923,183500,1532349000,566000,566000,566000,566000,0
|
|
20240923,183400,1532349000,566000,566000,566000,566000,0
|
|
20240923,183300,1532349000,566000,566000,566000,566000,0
|
|
20240923,183200,1532349000,566000,566000,566000,566000,0
|
|
20240923,183100,1532349000,566000,566000,566000,566000,0
|
|
20240923,183000,1532349000,566000,566000,566000,566000,0
|
|
20240923,182900,1532349000,566000,566000,566000,566000,0
|
|
20240923,182800,1532349000,566000,566000,566000,566000,0
|
|
20240923,182700,1532349000,566000,566000,566000,566000,0
|
|
20240923,182600,1532349000,566000,566000,566000,566000,0
|
|
20240923,182500,1532349000,566000,566000,566000,566000,0
|
|
20240923,182400,1532349000,566000,566000,566000,566000,0
|
|
20240923,182300,1532349000,566000,566000,566000,566000,0
|
|
20240923,182200,1532349000,566000,566000,566000,566000,0
|
|
20240923,182100,1532349000,566000,566000,566000,566000,0
|
|
20240923,182000,1532349000,566000,566000,566000,566000,0
|
|
20240923,181900,1532349000,566000,566000,566000,566000,0
|
|
20240923,181800,1532349000,566000,566000,566000,566000,0
|
|
20240923,181700,1532349000,566000,566000,566000,566000,0
|
|
20240923,181600,1532349000,566000,566000,566000,566000,0
|
|
20240923,181500,1532349000,566000,566000,566000,566000,0
|
|
20240923,181400,1532349000,566000,566000,566000,566000,0
|
|
20240923,181300,1532349000,566000,566000,566000,566000,0
|
|
20240923,181200,1532349000,566000,566000,566000,566000,0
|
|
20240923,181100,1532349000,566000,566000,566000,566000,4
|
|
20240923,181000,1532349000,566000,566000,566000,566000,0
|
|
20240923,180900,1532349000,566000,566000,566000,566000,0
|
|
20240923,180800,1532349000,566000,566000,566000,566000,0
|
|
20240923,180700,1532349000,566000,566000,566000,566000,0
|
|
20240923,180600,1532349000,566000,566000,566000,566000,0
|
|
20240923,180500,1532349000,566000,566000,566000,566000,0
|
|
20240923,180400,1532349000,566000,566000,566000,566000,0
|
|
20240923,180300,1532349000,566000,566000,566000,566000,0
|
|
20240923,180200,1532349000,566000,566000,566000,566000,0
|
|
20240923,180100,1532349000,566000,566000,566000,566000,0
|
|
20240923,180000,1532349000,566000,566000,566000,566000,0
|
|
20240923,175900,1532349000,566000,566000,566000,566000,0
|
|
20240923,175800,1532349000,566000,566000,566000,566000,0
|
|
20240923,175700,1532349000,566000,566000,566000,566000,0
|
|
20240923,175600,1532349000,566000,566000,566000,566000,0
|
|
20240923,175500,1532349000,566000,566000,566000,566000,0
|
|
20240923,175400,1532349000,566000,566000,566000,566000,0
|
|
20240923,175300,1532349000,566000,566000,566000,566000,0
|
|
20240923,175200,1532349000,566000,566000,566000,566000,0
|
|
20240923,175100,1532349000,566000,566000,566000,566000,0
|
|
20240923,175000,1532349000,566000,566000,566000,566000,0
|
|
20240923,174900,1532349000,566000,566000,566000,566000,0
|
|
20240923,174800,1532349000,566000,566000,566000,566000,0
|
|
20240923,174700,1532349000,566000,566000,566000,566000,0
|
|
20240923,174600,1532349000,566000,566000,566000,566000,0
|
|
20240923,174500,1532349000,566000,566000,566000,566000,0
|
|
20240923,174400,1532349000,566000,566000,566000,566000,0
|
|
20240923,174300,1532349000,566000,566000,566000,566000,0
|
|
20240923,174200,1532349000,566000,566000,566000,566000,0
|
|
20240923,174100,1532349000,566000,566000,566000,566000,4
|
|
20240923,174000,1532349000,566000,566000,566000,566000,0
|
|
20240923,173900,1532349000,566000,566000,566000,566000,0
|
|
20240923,173800,1532349000,566000,566000,566000,566000,0
|
|
20240923,173700,1532349000,566000,566000,566000,566000,0
|
|
20240923,173600,1532349000,566000,566000,566000,566000,0
|
|
20240923,173500,1532349000,566000,566000,566000,566000,0
|
|
20240923,173400,1532349000,566000,566000,566000,566000,0
|
|
20240923,173300,1532349000,566000,566000,566000,566000,0
|
|
20240923,173200,1532349000,566000,566000,566000,566000,0
|
|
20240923,173100,1532349000,566000,566000,566000,566000,0
|
|
20240923,173000,1532349000,566000,566000,566000,566000,0
|
|
20240923,172900,1532349000,566000,566000,566000,566000,0
|
|
20240923,172800,1532349000,566000,566000,566000,566000,0
|
|
20240923,172700,1532349000,566000,566000,566000,566000,0
|
|
20240923,172600,1532349000,566000,566000,566000,566000,0
|
|
20240923,172500,1532349000,566000,566000,566000,566000,0
|
|
20240923,172400,1532349000,566000,566000,566000,566000,0
|
|
20240923,172300,1532349000,566000,566000,566000,566000,0
|
|
20240923,172200,1532349000,566000,566000,566000,566000,0
|
|
20240923,172100,1532349000,566000,566000,566000,566000,0
|
|
20240923,172000,1532349000,566000,566000,566000,566000,0
|
|
20240923,171900,1532349000,566000,566000,566000,566000,0
|
|
20240923,171800,1532349000,566000,566000,566000,566000,0
|
|
20240923,171700,1532349000,566000,566000,566000,566000,0
|
|
20240923,171600,1532349000,566000,566000,566000,566000,0
|
|
20240923,171500,1532349000,566000,566000,566000,566000,0
|
|
20240923,171400,1532349000,566000,566000,566000,566000,0
|
|
20240923,171300,1532349000,566000,566000,566000,566000,0
|
|
20240923,171200,1532349000,566000,566000,566000,566000,0
|
|
20240923,171100,1532349000,566000,566000,566000,566000,4
|
|
20240923,171000,1532349000,566000,566000,566000,566000,0
|
|
20240923,170900,1532349000,566000,566000,566000,566000,0
|
|
20240923,170800,1532349000,566000,566000,566000,566000,0
|
|
20240923,170700,1532349000,566000,566000,566000,566000,0
|
|
20240923,170600,1532349000,566000,566000,566000,566000,0
|
|
20240923,170500,1532349000,566000,566000,566000,566000,0
|
|
20240923,170400,1532349000,566000,566000,566000,566000,0
|
|
20240923,170300,1532349000,566000,566000,566000,566000,0
|
|
20240923,170200,1532349000,566000,566000,566000,566000,0
|
|
20240923,170100,1532349000,566000,566000,566000,566000,0
|
|
20240923,170000,1532349000,566000,566000,566000,566000,0
|
|
20240923,165900,1532349000,566000,566000,566000,566000,0
|
|
20240923,165800,1532349000,566000,566000,566000,566000,0
|
|
20240923,165700,1532349000,566000,566000,566000,566000,0
|
|
20240923,165600,1532349000,566000,566000,566000,566000,0
|
|
20240923,165500,1532349000,566000,566000,566000,566000,0
|
|
20240923,165400,1532349000,566000,566000,566000,566000,0
|
|
20240923,165300,1532349000,566000,566000,566000,566000,0
|
|
20240923,165200,1532349000,566000,566000,566000,566000,0
|
|
20240923,165100,1532349000,566000,566000,566000,566000,0
|
|
20240923,165000,1532349000,566000,566000,566000,566000,0
|
|
20240923,164900,1532349000,566000,566000,566000,566000,0
|
|
20240923,164800,1532349000,566000,566000,566000,566000,0
|
|
20240923,164700,1532349000,566000,566000,566000,566000,0
|
|
20240923,164600,1532349000,566000,566000,566000,566000,0
|
|
20240923,164500,1532349000,566000,566000,566000,566000,0
|
|
20240923,164400,1532349000,566000,566000,566000,566000,0
|
|
20240923,164300,1532349000,566000,566000,566000,566000,0
|
|
20240923,164200,1532349000,566000,566000,566000,566000,0
|
|
20240923,164100,1532349000,566000,566000,566000,566000,4
|
|
20240923,164000,1532349000,566000,566000,566000,566000,0
|
|
20240923,163900,1532349000,566000,566000,566000,566000,0
|
|
20240923,163800,1532349000,566000,566000,566000,566000,0
|
|
20240923,163700,1532349000,566000,566000,566000,566000,0
|
|
20240923,163600,1532349000,566000,566000,566000,566000,0
|
|
20240923,163500,1532349000,566000,566000,566000,566000,0
|
|
20240923,163400,1532349000,566000,566000,566000,566000,0
|
|
20240923,163300,1532349000,566000,566000,566000,566000,0
|
|
20240923,163200,1532349000,566000,566000,566000,566000,0
|
|
20240923,163100,1532349000,566000,566000,566000,566000,0
|
|
20240923,163000,1532349000,566000,566000,566000,566000,0
|
|
20240923,162900,1532349000,566000,566000,566000,566000,0
|
|
20240923,162800,1532349000,566000,566000,566000,566000,0
|
|
20240923,162700,1532349000,566000,566000,566000,566000,0
|
|
20240923,162600,1532349000,566000,566000,566000,566000,0
|
|
20240923,162500,1532349000,566000,566000,566000,566000,0
|
|
20240923,162400,1532349000,566000,566000,566000,566000,0
|
|
20240923,162300,1532349000,566000,566000,566000,566000,0
|
|
20240923,162200,1532349000,566000,566000,566000,566000,0
|
|
20240923,162100,1532349000,566000,566000,566000,566000,0
|
|
20240923,162000,1532349000,566000,566000,566000,566000,0
|
|
20240923,161900,1532349000,566000,566000,566000,566000,0
|
|
20240923,161800,1532349000,566000,566000,566000,566000,0
|
|
20240923,161700,1532349000,566000,566000,566000,566000,0
|
|
20240923,161600,1532349000,566000,566000,566000,566000,0
|
|
20240923,161500,1532349000,566000,566000,566000,566000,0
|
|
20240923,161400,1532349000,566000,566000,566000,566000,0
|
|
20240923,161300,1532349000,566000,566000,566000,566000,0
|
|
20240923,161200,1532349000,566000,566000,566000,566000,0
|
|
20240923,161100,1532349000,566000,566000,566000,566000,4
|
|
20240923,161000,1532349000,566000,566000,566000,566000,0
|
|
20240923,160900,1532349000,566000,566000,566000,566000,0
|
|
20240923,160800,1532349000,566000,566000,566000,566000,0
|
|
20240923,160700,1532349000,566000,566000,566000,566000,0
|
|
20240923,160600,1532349000,566000,566000,566000,566000,0
|
|
20240923,160500,1532349000,566000,566000,566000,566000,0
|
|
20240923,160400,1532349000,566000,566000,566000,566000,0
|
|
20240923,160300,1532349000,566000,566000,566000,566000,0
|
|
20240923,160200,1532349000,566000,566000,566000,566000,0
|
|
20240923,160100,1532349000,566000,566000,566000,566000,0
|
|
20240923,160000,1532349000,566000,566000,566000,566000,0
|
|
20240923,155900,1532349000,566000,566000,566000,566000,0
|
|
20240923,155800,1532349000,566000,566000,566000,566000,0
|
|
20240923,155700,1532349000,566000,566000,566000,566000,0
|
|
20240923,155600,1532349000,566000,566000,566000,566000,0
|
|
20240923,155500,1532349000,566000,566000,566000,566000,0
|
|
20240923,155400,1532349000,566000,566000,566000,566000,0
|
|
20240923,155300,1532349000,566000,566000,566000,566000,0
|
|
20240923,155200,1532349000,566000,566000,566000,566000,0
|
|
20240923,155100,1532349000,566000,566000,566000,566000,0
|
|
20240923,155000,1532349000,566000,566000,566000,566000,0
|
|
20240923,154900,1532349000,566000,566000,566000,566000,0
|
|
20240923,154800,1532349000,566000,566000,566000,566000,0
|
|
20240923,154700,1532349000,566000,566000,566000,566000,0
|
|
20240923,154600,1532349000,566000,566000,566000,566000,0
|
|
20240923,154500,1532349000,566000,566000,566000,566000,0
|
|
20240923,154400,1532349000,566000,566000,566000,566000,0
|
|
20240923,154300,1532349000,566000,566000,566000,566000,0
|
|
20240923,154200,1532349000,566000,566000,566000,566000,0
|
|
20240923,154100,1532349000,566000,566000,566000,566000,4
|
|
20240923,154000,1532349000,566000,566000,566000,566000,0
|
|
20240923,153900,1532349000,566000,566000,566000,566000,0
|
|
20240923,153800,1532349000,566000,566000,566000,566000,0
|
|
20240923,153700,1532349000,566000,566000,566000,566000,0
|
|
20240923,153600,1532349000,566000,566000,566000,566000,0
|
|
20240923,153500,1532349000,566000,566000,566000,566000,0
|
|
20240923,153400,1532349000,566000,566000,566000,566000,0
|
|
20240923,153300,1532349000,566000,566000,566000,566000,0
|
|
20240923,153200,1532349000,566000,566000,566000,566000,0
|
|
20240923,153100,1532349000,566000,566000,566000,566000,0
|
|
20240923,153000,1532349000,566000,566000,566000,566000,4
|
|
20240923,152900,1530085000,568000,568000,568000,568000,0
|
|
20240923,152800,1530085000,568000,568000,568000,568000,0
|
|
20240923,152700,1530085000,568000,568000,568000,568000,0
|
|
20240923,152600,1530085000,568000,568000,568000,568000,0
|
|
20240923,152500,1530085000,568000,568000,568000,568000,0
|
|
20240923,152400,1530085000,568000,568000,568000,568000,0
|
|
20240923,152300,1530085000,568000,568000,568000,568000,0
|
|
20240923,152200,1530085000,568000,568000,568000,568000,0
|
|
20240923,152100,1530085000,568000,568000,568000,568000,0
|
|
20240923,152000,1530085000,568000,568000,568000,568000,0
|
|
20240923,151900,1530085000,568000,568000,568000,568000,8
|
|
20240923,151800,1525541000,566000,566000,566000,566000,0
|
|
20240923,151700,1525541000,566000,566000,566000,566000,0
|
|
20240923,151600,1525541000,566000,566000,566000,566000,0
|
|
20240923,151500,1525541000,566000,566000,566000,566000,0
|
|
20240923,151400,1525541000,566000,566000,566000,566000,1
|
|
20240923,151300,1524975000,568000,568000,568000,568000,0
|
|
20240923,151200,1524975000,568000,568000,568000,568000,0
|
|
20240923,151100,1524975000,568000,568000,568000,568000,3
|
|
20240923,151000,1523271000,567000,567000,568000,567000,10
|
|
20240923,150900,1517598000,565000,565000,565000,565000,8
|
|
20240923,150800,1513078000,566000,566000,566000,566000,0
|
|
20240923,150700,1513078000,566000,567000,567000,566000,10
|
|
20240923,150600,1507417000,567000,567000,567000,567000,1
|
|
20240923,150500,1506850000,568000,568000,568000,568000,0
|
|
20240923,150400,1506850000,568000,568000,568000,568000,5
|
|
20240923,150300,1504010000,566000,566000,566000,566000,0
|
|
20240923,150200,1504010000,566000,566000,566000,566000,0
|
|
20240923,150100,1504010000,566000,566000,566000,566000,20
|
|
20240923,150000,1492690000,567000,567000,567000,567000,0
|
|
20240923,145900,1492690000,567000,567000,567000,567000,0
|
|
20240923,145800,1492690000,567000,567000,567000,567000,0
|
|
20240923,145700,1492690000,567000,567000,567000,567000,2
|
|
20240923,145600,1491556000,567000,567000,567000,567000,0
|
|
20240923,145500,1491556000,567000,567000,567000,567000,10
|
|
20240923,145400,1485886000,567000,567000,567000,567000,2
|
|
20240923,145300,1484752000,569000,569000,569000,569000,0
|
|
20240923,145200,1484752000,569000,569000,569000,569000,0
|
|
20240923,145100,1484752000,569000,569000,569000,569000,0
|
|
20240923,145000,1484752000,569000,569000,569000,569000,0
|
|
20240923,144900,1484752000,569000,569000,569000,569000,0
|
|
20240923,144800,1484752000,569000,569000,569000,569000,0
|
|
20240923,144700,1484752000,569000,569000,569000,569000,12
|
|
20240923,144600,1477924000,569000,569000,569000,569000,0
|
|
20240923,144500,1477924000,569000,569000,569000,569000,0
|
|
20240923,144400,1477924000,569000,569000,569000,569000,0
|
|
20240923,144300,1477924000,569000,569000,569000,569000,0
|
|
20240923,144200,1477924000,569000,569000,569000,569000,6
|
|
20240923,144100,1474510000,569000,569000,569000,569000,4
|
|
20240923,144000,1472234000,571000,571000,571000,571000,0
|
|
20240923,143900,1472234000,571000,569000,571000,569000,12
|
|
20240923,143800,1465390000,567000,567000,567000,567000,0
|
|
20240923,143700,1465390000,567000,567000,567000,567000,0
|
|
20240923,143600,1465390000,567000,567000,567000,567000,2
|
|
20240923,143500,1464256000,569000,569000,569000,569000,0
|
|
20240923,143400,1464256000,569000,569000,569000,569000,0
|
|
20240923,143300,1464256000,569000,569000,569000,569000,1
|
|
20240923,143200,1463687000,569000,569000,569000,569000,0
|
|
20240923,143100,1463687000,569000,569000,570000,569000,15
|
|
20240923,143000,1455142000,569000,569000,569000,569000,0
|
|
20240923,142900,1455142000,569000,569000,569000,569000,1
|
|
20240923,142800,1454573000,569000,569000,569000,569000,0
|
|
20240923,142700,1454573000,569000,569000,569000,569000,3
|
|
20240923,142600,1452866000,568000,568000,568000,568000,0
|
|
20240923,142500,1452866000,568000,568000,568000,568000,0
|
|
20240923,142400,1452866000,568000,568000,568000,568000,1
|
|
20240923,142300,1452298000,568000,568000,568000,568000,12
|
|
20240923,142200,1445482000,569000,569000,569000,569000,0
|
|
20240923,142100,1445482000,569000,569000,569000,569000,4
|
|
20240923,142000,1443206000,571000,571000,571000,571000,0
|
|
20240923,141900,1443206000,571000,571000,571000,571000,0
|
|
20240923,141800,1443206000,571000,571000,571000,571000,0
|
|
20240923,141700,1443206000,571000,571000,571000,571000,0
|
|
20240923,141600,1443206000,571000,571000,571000,571000,0
|
|
20240923,141500,1443206000,571000,569000,571000,569000,12
|
|
20240923,141400,1436368000,568000,568000,568000,568000,6
|
|
20240923,141300,1432960000,569000,569000,569000,569000,0
|
|
20240923,141200,1432960000,569000,569000,569000,569000,0
|
|
20240923,141100,1432960000,569000,569000,569000,569000,0
|
|
20240923,141000,1432960000,569000,569000,569000,569000,1
|
|
20240923,140900,1432391000,569000,569000,569000,569000,0
|
|
20240923,140800,1432391000,569000,569000,569000,569000,0
|
|
20240923,140700,1432391000,569000,570000,571000,569000,30
|
|
20240923,140600,1415298000,570000,570000,570000,570000,0
|
|
20240923,140500,1415298000,570000,570000,570000,570000,3
|
|
20240923,140400,1413588000,569000,569000,569000,569000,0
|
|
20240923,140300,1413588000,569000,569000,569000,569000,1
|
|
20240923,140200,1413019000,570000,570000,570000,570000,0
|
|
20240923,140100,1413019000,570000,570000,570000,570000,5
|
|
20240923,140000,1410169000,570000,570000,570000,570000,9
|
|
20240923,135900,1405039000,570000,570000,570000,570000,12
|
|
20240923,135800,1398199000,570000,570000,570000,570000,3
|
|
20240923,135700,1396489000,570000,570000,570000,570000,1
|
|
20240923,135600,1395919000,569000,569000,569000,569000,0
|
|
20240923,135500,1395919000,569000,569000,569000,569000,0
|
|
20240923,135400,1395919000,569000,569000,569000,569000,0
|
|
20240923,135300,1395919000,569000,569000,569000,569000,0
|
|
20240923,135200,1395919000,569000,569000,569000,569000,1
|
|
20240923,135100,1395350000,571000,569000,571000,569000,12
|
|
20240923,135000,1388508000,569000,569000,569000,569000,3
|
|
20240923,134900,1386801000,569000,569000,569000,569000,1
|
|
20240923,134800,1386232000,569000,570000,570000,569000,11
|
|
20240923,134700,1379964000,570000,570000,570000,570000,4
|
|
20240923,134600,1377684000,570000,570000,570000,570000,0
|
|
20240923,134500,1377684000,570000,570000,570000,570000,0
|
|
20240923,134400,1377684000,570000,570000,570000,570000,1
|
|
20240923,134300,1377114000,570000,570000,570000,570000,16
|
|
20240923,134200,1367994000,570000,570000,570000,570000,1
|
|
20240923,134100,1367424000,570000,570000,570000,570000,5
|
|
20240923,134000,1364574000,570000,570000,570000,570000,0
|
|
20240923,133900,1364574000,570000,570000,570000,570000,0
|
|
20240923,133800,1364574000,570000,570000,570000,570000,3
|
|
20240923,133700,1362864000,570000,569000,570000,569000,113
|
|
20240923,133600,1298455000,570000,570000,570000,570000,0
|
|
20240923,133500,1298455000,570000,569000,570000,569000,12
|
|
20240923,133400,1291625000,569000,569000,569000,569000,1
|
|
20240923,133300,1291056000,569000,569000,569000,569000,1
|
|
20240923,133200,1290487000,570000,570000,570000,570000,0
|
|
20240923,133100,1290487000,570000,570000,570000,570000,4
|
|
20240923,133000,1288207000,569000,569000,569000,569000,0
|
|
20240923,132900,1288207000,569000,569000,569000,569000,0
|
|
20240923,132800,1288207000,569000,569000,569000,569000,4
|
|
20240923,132700,1285931000,569000,568000,569000,568000,27
|
|
20240923,132600,1270592000,566000,566000,566000,566000,0
|
|
20240923,132500,1270592000,566000,566000,566000,566000,0
|
|
20240923,132400,1270592000,566000,567000,567000,566000,6
|
|
20240923,132300,1267195000,566000,566000,566000,566000,0
|
|
20240923,132200,1267195000,566000,566000,566000,566000,0
|
|
20240923,132100,1267195000,566000,568000,568000,566000,16
|
|
20240923,132000,1258133000,567000,567000,567000,567000,0
|
|
20240923,131900,1258133000,567000,568000,568000,567000,14
|
|
20240923,131800,1250182000,567000,567000,567000,567000,1
|
|
20240923,131700,1249615000,567000,567000,567000,567000,0
|
|
20240923,131600,1249615000,567000,567000,567000,567000,1
|
|
20240923,131500,1249048000,568000,568000,568000,568000,0
|
|
20240923,131400,1249048000,568000,568000,568000,568000,1
|
|
20240923,131300,1248480000,568000,568000,568000,568000,0
|
|
20240923,131200,1248480000,568000,568000,568000,568000,1
|
|
20240923,131100,1247912000,568000,568000,568000,568000,12
|
|
20240923,131000,1241096000,568000,568000,568000,568000,0
|
|
20240923,130900,1241096000,568000,568000,568000,568000,1
|
|
20240923,130800,1240528000,568000,568000,568000,568000,0
|
|
20240923,130700,1240528000,568000,568000,568000,568000,3
|
|
20240923,130600,1238824000,568000,568000,568000,568000,1
|
|
20240923,130500,1238256000,567000,567000,567000,567000,1
|
|
20240923,130400,1237689000,568000,568000,568000,568000,1
|
|
20240923,130300,1237121000,568000,568000,568000,568000,12
|
|
20240923,130200,1230305000,568000,568000,568000,568000,0
|
|
20240923,130100,1230305000,568000,568000,568000,568000,1
|
|
20240923,130000,1229737000,568000,568000,568000,568000,0
|
|
20240923,125900,1229737000,568000,568000,568000,568000,4
|
|
20240923,125800,1227465000,568000,568000,568000,568000,0
|
|
20240923,125700,1227465000,568000,568000,568000,568000,1
|
|
20240923,125600,1226897000,568000,568000,568000,568000,0
|
|
20240923,125500,1226897000,568000,568000,568000,568000,15
|
|
20240923,125400,1218377000,568000,568000,568000,568000,1
|
|
20240923,125300,1217809000,568000,568000,568000,568000,0
|
|
20240923,125200,1217809000,568000,568000,568000,568000,0
|
|
20240923,125100,1217809000,568000,568000,568000,568000,1
|
|
20240923,125000,1217241000,568000,568000,568000,568000,4
|
|
20240923,124900,1214969000,568000,568000,568000,568000,0
|
|
20240923,124800,1214969000,568000,566000,568000,566000,54
|
|
20240923,124700,1184389000,566000,568000,569000,566000,29
|
|
20240923,124600,1167926000,566000,567000,567000,566000,3
|
|
20240923,124500,1166227000,568000,568000,568000,568000,0
|
|
20240923,124400,1166227000,568000,568000,568000,568000,1
|
|
20240923,124300,1165659000,568000,568000,568000,568000,0
|
|
20240923,124200,1165659000,568000,568000,568000,568000,0
|
|
20240923,124100,1165659000,568000,567000,568000,567000,2
|
|
20240923,124000,1164524000,567000,568000,568000,567000,6
|
|
20240923,123900,1161120000,568000,569000,570000,568000,23
|
|
20240923,123800,1148031000,569000,569000,569000,569000,0
|
|
20240923,123700,1148031000,569000,569000,569000,569000,2
|
|
20240923,123600,1146893000,570000,570000,570000,570000,0
|
|
20240923,123500,1146893000,570000,570000,570000,570000,5
|
|
20240923,123400,1144043000,570000,569000,570000,569000,116
|
|
20240923,123300,1077927000,569000,569000,569000,569000,0
|
|
20240923,123200,1077927000,569000,569000,569000,569000,0
|
|
20240923,123100,1077927000,569000,569000,570000,569000,13
|
|
20240923,123000,1070521000,569000,569000,569000,569000,1
|
|
20240923,122900,1069952000,570000,570000,570000,570000,0
|
|
20240923,122800,1069952000,570000,570000,570000,570000,0
|
|
20240923,122700,1069952000,570000,569000,570000,569000,3
|
|
20240923,122600,1068244000,571000,571000,571000,571000,0
|
|
20240923,122500,1068244000,571000,571000,571000,571000,0
|
|
20240923,122400,1068244000,571000,571000,571000,571000,0
|
|
20240923,122300,1068244000,571000,569000,571000,569000,41
|
|
20240923,122200,1044880000,569000,567000,569000,566000,67
|
|
20240923,122100,1006941000,567000,567000,567000,567000,0
|
|
20240923,122000,1006941000,567000,567000,567000,567000,2
|
|
20240923,121900,1005807000,567000,567000,567000,567000,0
|
|
20240923,121800,1005807000,567000,567000,567000,567000,3
|
|
20240923,121700,1004106000,567000,567000,567000,567000,0
|
|
20240923,121600,1004106000,567000,567000,567000,567000,1
|
|
20240923,121500,1003539000,569000,567000,569000,567000,23
|
|
20240923,121400,990483000,568000,568000,568000,568000,9
|
|
20240923,121300,985371000,569000,568000,569000,568000,2
|
|
20240923,121200,984234000,569000,569000,569000,569000,1
|
|
20240923,121100,983665000,569000,569000,569000,569000,0
|
|
20240923,121000,983665000,569000,569000,569000,569000,5
|
|
20240923,120900,980820000,570000,569000,570000,569000,12
|
|
20240923,120800,973990000,570000,569000,570000,569000,6
|
|
20240923,120700,970575000,571000,570000,571000,570000,13
|
|
20240923,120600,963156000,570000,570000,570000,570000,7
|
|
20240923,120500,959166000,569000,569000,569000,569000,0
|
|
20240923,120400,959166000,569000,569000,569000,569000,0
|
|
20240923,120300,959166000,569000,569000,569000,569000,0
|
|
20240923,120200,959166000,569000,569000,569000,569000,2
|
|
20240923,120100,958028000,570000,570000,570000,570000,0
|
|
20240923,120000,958028000,570000,570000,570000,570000,25
|
|
20240923,115900,943778000,570000,570000,571000,570000,24
|
|
20240923,115800,930096000,568000,568000,568000,568000,3
|
|
20240923,115700,928392000,568000,568000,568000,568000,14
|
|
20240923,115600,920440000,571000,570000,571000,570000,55
|
|
20240923,115500,889085000,570000,568000,570000,568000,6
|
|
20240923,115400,885669000,569000,569000,569000,569000,0
|
|
20240923,115300,885669000,569000,569000,569000,569000,1
|
|
20240923,115200,885100000,569000,569000,569000,569000,1
|
|
20240923,115100,884531000,569000,569000,570000,569000,16
|
|
20240923,115000,875425000,569000,569000,569000,569000,0
|
|
20240923,114900,875425000,569000,569000,569000,569000,4
|
|
20240923,114800,873149000,568000,568000,568000,568000,0
|
|
20240923,114700,873149000,568000,568000,568000,568000,2
|
|
20240923,114600,872013000,569000,569000,569000,569000,1
|
|
20240923,114500,871444000,569000,569000,569000,569000,0
|
|
20240923,114400,871444000,569000,569000,569000,569000,3
|
|
20240923,114300,869737000,569000,568000,569000,568000,19
|
|
20240923,114200,858940000,568000,568000,568000,568000,0
|
|
20240923,114100,858940000,568000,568000,568000,568000,2
|
|
20240923,114000,857804000,568000,568000,568000,568000,1
|
|
20240923,113900,857236000,566000,566000,566000,566000,0
|
|
20240923,113800,857236000,566000,566000,566000,566000,10
|
|
20240923,113700,851576000,566000,566000,566000,566000,1
|
|
20240923,113600,851010000,567000,567000,567000,567000,2
|
|
20240923,113500,849876000,567000,567000,569000,566000,25
|
|
20240923,113400,835682000,568000,568000,568000,568000,6
|
|
20240923,113300,832274000,569000,569000,569000,569000,1
|
|
20240923,113200,831705000,568000,568000,568000,568000,0
|
|
20240923,113100,831705000,568000,569000,571000,568000,119
|
|
20240923,113000,763914000,570000,569000,570000,569000,8
|
|
20240923,112900,759358000,569000,569000,569000,569000,0
|
|
20240923,112800,759358000,569000,569000,569000,569000,0
|
|
20240923,112700,759358000,569000,568000,570000,568000,16
|
|
20240923,112600,750251000,568000,568000,568000,568000,1
|
|
20240923,112500,749683000,567000,567000,567000,567000,5
|
|
20240923,112400,746848000,568000,568000,568000,568000,6
|
|
20240923,112300,743440000,568000,568000,568000,568000,1
|
|
20240923,112200,742872000,569000,569000,569000,569000,0
|
|
20240923,112100,742872000,569000,569000,569000,569000,0
|
|
20240923,112000,742872000,569000,569000,569000,569000,0
|
|
20240923,111900,742872000,569000,567000,569000,567000,23
|
|
20240923,111800,729801000,567000,568000,568000,567000,10
|
|
20240923,111700,724127000,568000,568000,568000,568000,0
|
|
20240923,111600,724127000,568000,568000,568000,568000,0
|
|
20240923,111500,724127000,568000,568000,568000,568000,0
|
|
20240923,111400,724127000,568000,568000,568000,568000,0
|
|
20240923,111300,724127000,568000,566000,568000,566000,4
|
|
20240923,111200,721859000,566000,566000,566000,566000,10
|
|
20240923,111100,716199000,568000,567000,568000,567000,19
|
|
20240923,111000,705418000,567000,567000,567000,567000,1
|
|
20240923,110900,704851000,567000,567000,567000,567000,0
|
|
20240923,110800,704851000,567000,567000,567000,567000,26
|
|
20240923,110700,690109000,567000,567000,567000,567000,0
|
|
20240923,110600,690109000,567000,567000,567000,567000,0
|
|
20240923,110500,690109000,567000,567000,567000,567000,0
|
|
20240923,110400,690109000,567000,567000,567000,567000,0
|
|
20240923,110300,690109000,567000,567000,568000,567000,20
|
|
20240923,110200,678767000,564000,564000,564000,564000,1
|
|
20240923,110100,678203000,565000,565000,565000,565000,6
|
|
20240923,110000,674813000,565000,565000,565000,565000,2
|
|
20240923,105900,673683000,565000,565000,565000,565000,12
|
|
20240923,105800,666903000,565000,565000,565000,565000,2
|
|
20240923,105700,665773000,565000,565000,565000,565000,2
|
|
20240923,105600,664643000,568000,566000,568000,566000,15
|
|
20240923,105500,656144000,566000,563000,566000,563000,63
|
|
20240923,105400,620590000,564000,564000,564000,564000,2
|
|
20240923,105300,619462000,566000,563000,566000,563000,15
|
|
20240923,105200,611005000,567000,567000,567000,567000,0
|
|
20240923,105100,611005000,567000,567000,567000,567000,0
|
|
20240923,105000,611005000,567000,565000,567000,564000,107
|
|
20240923,104900,550617000,568000,568000,568000,568000,1
|
|
20240923,104800,550049000,565000,567000,567000,565000,36
|
|
20240923,104700,529667000,568000,568000,568000,568000,0
|
|
20240923,104600,529667000,568000,568000,568000,568000,0
|
|
20240923,104500,529667000,568000,568000,568000,568000,7
|
|
20240923,104400,525691000,568000,569000,569000,568000,17
|
|
20240923,104300,516026000,569000,569000,569000,569000,6
|
|
20240923,104200,512612000,568000,571000,571000,568000,31
|
|
20240923,104100,494928000,570000,567000,570000,566000,290
|
|
20240923,104000,330109000,567000,566000,567000,566000,4
|
|
20240923,103900,327842000,566000,566000,566000,566000,9
|
|
20240923,103800,322748000,566000,566000,566000,566000,17
|
|
20240923,103700,313126000,565000,565000,565000,565000,0
|
|
20240923,103600,313126000,565000,564000,565000,564000,5
|
|
20240923,103500,310303000,565000,565000,565000,565000,45
|
|
20240923,103400,284878000,566000,566000,566000,566000,4
|
|
20240923,103300,282614000,566000,566000,566000,566000,9
|
|
20240923,103200,277520000,567000,567000,567000,567000,1
|
|
20240923,103100,276953000,567000,567000,567000,567000,0
|
|
20240923,103000,276953000,567000,567000,567000,567000,13
|
|
20240923,102900,269582000,567000,567000,567000,567000,2
|
|
20240923,102800,268448000,568000,567000,568000,567000,16
|
|
20240923,102700,259371000,567000,564000,567000,564000,63
|
|
20240923,102600,223758000,564000,564000,564000,564000,0
|
|
20240923,102500,223758000,564000,563000,564000,563000,37
|
|
20240923,102400,202919000,563000,563000,563000,563000,0
|
|
20240923,102300,202919000,563000,563000,563000,563000,0
|
|
20240923,102200,202919000,563000,563000,563000,563000,0
|
|
20240923,102100,202919000,563000,563000,563000,563000,0
|
|
20240923,102000,202919000,563000,562000,563000,562000,34
|
|
20240923,101900,183808000,561000,561000,561000,561000,0
|
|
20240923,101800,183808000,561000,561000,561000,561000,2
|
|
20240923,101700,182686000,562000,562000,562000,562000,5
|
|
20240923,101600,179876000,561000,561000,561000,561000,0
|
|
20240923,101500,179876000,561000,561000,561000,561000,5
|
|
20240923,101400,177071000,561000,561000,561000,561000,0
|
|
20240923,101300,177071000,561000,561000,561000,561000,0
|
|
20240923,101200,177071000,561000,560000,561000,560000,3
|
|
20240923,101100,175390000,560000,561000,561000,560000,26
|
|
20240923,101000,160819000,562000,562000,562000,562000,1
|
|
20240923,100900,160257000,562000,561000,562000,561000,2
|
|
20240923,100800,159134000,561000,561000,561000,561000,1
|
|
20240923,100700,158573000,561000,561000,561000,561000,0
|
|
20240923,100600,158573000,561000,561000,561000,561000,1
|
|
20240923,100500,158012000,562000,562000,562000,562000,1
|
|
20240923,100400,157450000,562000,562000,562000,562000,0
|
|
20240923,100300,157450000,562000,562000,562000,562000,4
|
|
20240923,100200,155202000,560000,560000,560000,560000,0
|
|
20240923,100100,155202000,560000,560000,560000,560000,0
|
|
20240923,100000,155202000,560000,560000,561000,560000,4
|
|
20240923,095900,152961000,561000,561000,561000,561000,0
|
|
20240923,095800,152961000,561000,561000,561000,561000,0
|
|
20240923,095700,152961000,561000,561000,561000,561000,1
|
|
20240923,095600,152400000,561000,561000,561000,561000,0
|
|
20240923,095500,152400000,561000,561000,561000,561000,1
|
|
20240923,095400,151839000,561000,561000,561000,561000,0
|
|
20240923,095300,151839000,561000,561000,561000,561000,3
|
|
20240923,095200,150156000,561000,561000,561000,561000,1
|
|
20240923,095100,149595000,560000,560000,560000,560000,3
|
|
20240923,095000,147915000,560000,561000,561000,560000,2
|
|
20240923,094900,146794000,560000,560000,560000,560000,2
|
|
20240923,094800,145674000,560000,560000,560000,560000,0
|
|
20240923,094700,145674000,560000,560000,560000,560000,2
|
|
20240923,094600,144554000,560000,560000,560000,560000,38
|
|
20240923,094500,123274000,560000,560000,560000,560000,0
|
|
20240923,094400,123274000,560000,560000,560000,560000,0
|
|
20240923,094300,123274000,560000,560000,560000,560000,0
|
|
20240923,094200,123274000,560000,560000,560000,560000,0
|
|
20240923,094100,123274000,560000,560000,560000,560000,0
|
|
20240923,094000,123274000,560000,560000,560000,560000,0
|
|
20240923,093900,123274000,560000,560000,560000,560000,0
|
|
20240923,093800,123274000,560000,560000,560000,560000,6
|
|
20240923,093700,119914000,559000,559000,559000,559000,1
|
|
20240923,093600,119355000,559000,560000,560000,559000,23
|
|
20240923,093500,106495000,560000,560000,560000,560000,3
|
|
20240923,093400,104815000,561000,560000,561000,560000,6
|
|
20240923,093300,101451000,557000,560000,560000,557000,34
|
|
20240923,093200,82494000,560000,560000,560000,560000,1
|
|
20240923,093100,81934000,560000,560000,560000,560000,3
|
|
20240923,093000,80254000,560000,560000,560000,560000,2
|
|
20240923,092900,79134000,560000,560000,560000,560000,9
|
|
20240923,092800,74094000,560000,560000,560000,560000,1
|
|
20240923,092700,73534000,560000,560000,560000,560000,1
|
|
20240923,092600,72974000,560000,559000,560000,559000,9
|
|
20240923,092500,67939000,559000,559000,559000,559000,4
|
|
20240923,092400,65703000,559000,559000,559000,559000,2
|
|
20240923,092300,64585000,559000,559000,559000,559000,2
|
|
20240923,092200,63467000,559000,559000,559000,559000,3
|
|
20240923,092100,61790000,559000,558000,559000,558000,6
|
|
20240923,092000,58440000,558000,558000,558000,558000,2
|
|
20240923,091900,57324000,558000,558000,558000,558000,1
|
|
20240923,091800,56766000,558000,558000,558000,558000,2
|
|
20240923,091700,55650000,558000,558000,558000,557000,4
|
|
20240923,091600,53419000,559000,559000,559000,559000,2
|
|
20240923,091500,52301000,560000,561000,561000,560000,6
|
|
20240923,091400,48938000,550000,559000,563000,550000,47
|
|
20240923,091300,22714000,559000,558000,559000,558000,2
|
|
20240923,091200,21597000,557000,557000,557000,557000,0
|
|
20240923,091100,21597000,557000,557000,557000,557000,1
|
|
20240923,091000,21040000,556000,556000,556000,556000,0
|
|
20240923,090900,21040000,556000,556000,556000,556000,1
|
|
20240923,090800,20484000,554000,553000,554000,553000,10
|
|
20240923,090700,14945000,553000,553000,553000,553000,2
|
|
20240923,090600,13839000,553000,553000,553000,553000,0
|
|
20240923,090500,13839000,553000,553000,553000,553000,11
|
|
20240923,090400,7756000,553000,553000,553000,553000,0
|
|
20240923,090300,7756000,553000,553000,553000,553000,0
|
|
20240923,090200,7756000,553000,555000,555000,553000,5
|
|
20240923,090100,4986000,554000,554000,554000,554000,9
|
|
20240923,090000,0,554000,554000,554000,554000,0
|