584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184100,972520000,569000,569000,569000,569000,1
|
|
20240924,184000,972520000,569000,569000,569000,569000,0
|
|
20240924,183900,972520000,569000,569000,569000,569000,0
|
|
20240924,183800,972520000,569000,569000,569000,569000,0
|
|
20240924,183700,972520000,569000,569000,569000,569000,0
|
|
20240924,183600,972520000,569000,569000,569000,569000,0
|
|
20240924,183500,972520000,569000,569000,569000,569000,0
|
|
20240924,183400,972520000,569000,569000,569000,569000,0
|
|
20240924,183300,972520000,569000,569000,569000,569000,0
|
|
20240924,183200,972520000,569000,569000,569000,569000,0
|
|
20240924,183100,972520000,569000,569000,569000,569000,0
|
|
20240924,183000,972520000,569000,569000,569000,569000,0
|
|
20240924,182900,972520000,569000,569000,569000,569000,0
|
|
20240924,182800,972520000,569000,569000,569000,569000,0
|
|
20240924,182700,972520000,569000,569000,569000,569000,0
|
|
20240924,182600,972520000,569000,569000,569000,569000,0
|
|
20240924,182500,972520000,569000,569000,569000,569000,0
|
|
20240924,182400,972520000,569000,569000,569000,569000,0
|
|
20240924,182300,972520000,569000,569000,569000,569000,0
|
|
20240924,182200,972520000,569000,569000,569000,569000,0
|
|
20240924,182100,972520000,569000,569000,569000,569000,0
|
|
20240924,182000,972520000,569000,569000,569000,569000,0
|
|
20240924,181900,972520000,569000,569000,569000,569000,0
|
|
20240924,181800,972520000,569000,569000,569000,569000,0
|
|
20240924,181700,972520000,569000,569000,569000,569000,0
|
|
20240924,181600,972520000,569000,569000,569000,569000,0
|
|
20240924,181500,972520000,569000,569000,569000,569000,0
|
|
20240924,181400,972520000,569000,569000,569000,569000,0
|
|
20240924,181300,972520000,569000,569000,569000,569000,0
|
|
20240924,181200,972520000,569000,569000,569000,569000,0
|
|
20240924,181100,972520000,569000,569000,569000,569000,1
|
|
20240924,181000,972520000,569000,569000,569000,569000,0
|
|
20240924,180900,972520000,569000,569000,569000,569000,0
|
|
20240924,180800,972520000,569000,569000,569000,569000,0
|
|
20240924,180700,972520000,569000,569000,569000,569000,0
|
|
20240924,180600,972520000,569000,569000,569000,569000,0
|
|
20240924,180500,972520000,569000,569000,569000,569000,0
|
|
20240924,180400,972520000,569000,569000,569000,569000,0
|
|
20240924,180300,972520000,569000,569000,569000,569000,0
|
|
20240924,180200,972520000,569000,569000,569000,569000,0
|
|
20240924,180100,972520000,569000,569000,569000,569000,0
|
|
20240924,180000,972520000,569000,569000,569000,569000,0
|
|
20240924,175900,972520000,569000,569000,569000,569000,0
|
|
20240924,175800,972520000,569000,569000,569000,569000,0
|
|
20240924,175700,972520000,569000,569000,569000,569000,0
|
|
20240924,175600,972520000,569000,569000,569000,569000,0
|
|
20240924,175500,972520000,569000,569000,569000,569000,0
|
|
20240924,175400,972520000,569000,569000,569000,569000,0
|
|
20240924,175300,972520000,569000,569000,569000,569000,0
|
|
20240924,175200,972520000,569000,569000,569000,569000,0
|
|
20240924,175100,972520000,569000,569000,569000,569000,0
|
|
20240924,175000,972520000,569000,569000,569000,569000,0
|
|
20240924,174900,972520000,569000,569000,569000,569000,0
|
|
20240924,174800,972520000,569000,569000,569000,569000,0
|
|
20240924,174700,972520000,569000,569000,569000,569000,0
|
|
20240924,174600,972520000,569000,569000,569000,569000,0
|
|
20240924,174500,972520000,569000,569000,569000,569000,0
|
|
20240924,174400,972520000,569000,569000,569000,569000,0
|
|
20240924,174300,972520000,569000,569000,569000,569000,0
|
|
20240924,174200,972520000,569000,569000,569000,569000,0
|
|
20240924,174100,972520000,569000,569000,569000,569000,1
|
|
20240924,174000,972520000,569000,569000,569000,569000,0
|
|
20240924,173900,972520000,569000,569000,569000,569000,0
|
|
20240924,173800,972520000,569000,569000,569000,569000,0
|
|
20240924,173700,972520000,569000,569000,569000,569000,0
|
|
20240924,173600,972520000,569000,569000,569000,569000,0
|
|
20240924,173500,972520000,569000,569000,569000,569000,0
|
|
20240924,173400,972520000,569000,569000,569000,569000,0
|
|
20240924,173300,972520000,569000,569000,569000,569000,0
|
|
20240924,173200,972520000,569000,569000,569000,569000,0
|
|
20240924,173100,972520000,569000,569000,569000,569000,0
|
|
20240924,173000,972520000,569000,569000,569000,569000,0
|
|
20240924,172900,972520000,569000,569000,569000,569000,0
|
|
20240924,172800,972520000,569000,569000,569000,569000,0
|
|
20240924,172700,972520000,569000,569000,569000,569000,0
|
|
20240924,172600,972520000,569000,569000,569000,569000,0
|
|
20240924,172500,972520000,569000,569000,569000,569000,0
|
|
20240924,172400,972520000,569000,569000,569000,569000,0
|
|
20240924,172300,972520000,569000,569000,569000,569000,0
|
|
20240924,172200,972520000,569000,569000,569000,569000,0
|
|
20240924,172100,972520000,569000,569000,569000,569000,0
|
|
20240924,172000,972520000,569000,569000,569000,569000,0
|
|
20240924,171900,972520000,569000,569000,569000,569000,0
|
|
20240924,171800,972520000,569000,569000,569000,569000,0
|
|
20240924,171700,972520000,569000,569000,569000,569000,0
|
|
20240924,171600,972520000,569000,569000,569000,569000,0
|
|
20240924,171500,972520000,569000,569000,569000,569000,0
|
|
20240924,171400,972520000,569000,569000,569000,569000,0
|
|
20240924,171300,972520000,569000,569000,569000,569000,0
|
|
20240924,171200,972520000,569000,569000,569000,569000,0
|
|
20240924,171100,972520000,569000,569000,569000,569000,1
|
|
20240924,171000,972520000,569000,569000,569000,569000,0
|
|
20240924,170900,972520000,569000,569000,569000,569000,0
|
|
20240924,170800,972520000,569000,569000,569000,569000,0
|
|
20240924,170700,972520000,569000,569000,569000,569000,0
|
|
20240924,170600,972520000,569000,569000,569000,569000,0
|
|
20240924,170500,972520000,569000,569000,569000,569000,0
|
|
20240924,170400,972520000,569000,569000,569000,569000,0
|
|
20240924,170300,972520000,569000,569000,569000,569000,0
|
|
20240924,170200,972520000,569000,569000,569000,569000,0
|
|
20240924,170100,972520000,569000,569000,569000,569000,0
|
|
20240924,170000,972520000,569000,569000,569000,569000,0
|
|
20240924,165900,972520000,569000,569000,569000,569000,0
|
|
20240924,165800,972520000,569000,569000,569000,569000,0
|
|
20240924,165700,972520000,569000,569000,569000,569000,0
|
|
20240924,165600,972520000,569000,569000,569000,569000,0
|
|
20240924,165500,972520000,569000,569000,569000,569000,0
|
|
20240924,165400,972520000,569000,569000,569000,569000,0
|
|
20240924,165300,972520000,569000,569000,569000,569000,0
|
|
20240924,165200,972520000,569000,569000,569000,569000,0
|
|
20240924,165100,972520000,569000,569000,569000,569000,0
|
|
20240924,165000,972520000,569000,569000,569000,569000,0
|
|
20240924,164900,972520000,569000,569000,569000,569000,0
|
|
20240924,164800,972520000,569000,569000,569000,569000,0
|
|
20240924,164700,972520000,569000,569000,569000,569000,0
|
|
20240924,164600,972520000,569000,569000,569000,569000,0
|
|
20240924,164500,972520000,569000,569000,569000,569000,0
|
|
20240924,164400,972520000,569000,569000,569000,569000,0
|
|
20240924,164300,972520000,569000,569000,569000,569000,0
|
|
20240924,164200,972520000,569000,569000,569000,569000,0
|
|
20240924,164100,972520000,569000,569000,569000,569000,1
|
|
20240924,164000,972520000,569000,569000,569000,569000,0
|
|
20240924,163900,972520000,569000,569000,569000,569000,0
|
|
20240924,163800,972520000,569000,569000,569000,569000,0
|
|
20240924,163700,972520000,569000,569000,569000,569000,0
|
|
20240924,163600,972520000,569000,569000,569000,569000,0
|
|
20240924,163500,972520000,569000,569000,569000,569000,0
|
|
20240924,163400,972520000,569000,569000,569000,569000,0
|
|
20240924,163300,972520000,569000,569000,569000,569000,0
|
|
20240924,163200,972520000,569000,569000,569000,569000,0
|
|
20240924,163100,972520000,569000,569000,569000,569000,0
|
|
20240924,163000,972520000,569000,569000,569000,569000,0
|
|
20240924,162900,972520000,569000,569000,569000,569000,0
|
|
20240924,162800,972520000,569000,569000,569000,569000,0
|
|
20240924,162700,972520000,569000,569000,569000,569000,0
|
|
20240924,162600,972520000,569000,569000,569000,569000,0
|
|
20240924,162500,972520000,569000,569000,569000,569000,0
|
|
20240924,162400,972520000,569000,569000,569000,569000,0
|
|
20240924,162300,972520000,569000,569000,569000,569000,0
|
|
20240924,162200,972520000,569000,569000,569000,569000,0
|
|
20240924,162100,972520000,569000,569000,569000,569000,0
|
|
20240924,162000,972520000,569000,569000,569000,569000,0
|
|
20240924,161900,972520000,569000,569000,569000,569000,0
|
|
20240924,161800,972520000,569000,569000,569000,569000,0
|
|
20240924,161700,972520000,569000,569000,569000,569000,0
|
|
20240924,161600,972520000,569000,569000,569000,569000,0
|
|
20240924,161500,972520000,569000,569000,569000,569000,0
|
|
20240924,161400,972520000,569000,569000,569000,569000,0
|
|
20240924,161300,972520000,569000,569000,569000,569000,0
|
|
20240924,161200,972520000,569000,569000,569000,569000,0
|
|
20240924,161100,972520000,569000,569000,569000,569000,1
|
|
20240924,161000,972520000,569000,569000,569000,569000,0
|
|
20240924,160900,972520000,569000,569000,569000,569000,0
|
|
20240924,160800,972520000,569000,569000,569000,569000,0
|
|
20240924,160700,972520000,569000,569000,569000,569000,0
|
|
20240924,160600,972520000,569000,569000,569000,569000,0
|
|
20240924,160500,972520000,569000,569000,569000,569000,0
|
|
20240924,160400,972520000,569000,569000,569000,569000,0
|
|
20240924,160300,972520000,569000,569000,569000,569000,0
|
|
20240924,160200,972520000,569000,569000,569000,569000,0
|
|
20240924,160100,972520000,569000,569000,569000,569000,0
|
|
20240924,160000,972520000,569000,569000,569000,569000,0
|
|
20240924,155900,972520000,569000,569000,569000,569000,0
|
|
20240924,155800,972520000,569000,569000,569000,569000,0
|
|
20240924,155700,972520000,569000,569000,569000,569000,0
|
|
20240924,155600,972520000,569000,569000,569000,569000,0
|
|
20240924,155500,972520000,569000,569000,569000,569000,0
|
|
20240924,155400,972520000,569000,569000,569000,569000,0
|
|
20240924,155300,972520000,569000,569000,569000,569000,0
|
|
20240924,155200,972520000,569000,569000,569000,569000,0
|
|
20240924,155100,972520000,569000,569000,569000,569000,0
|
|
20240924,155000,972520000,569000,569000,569000,569000,0
|
|
20240924,154900,972520000,569000,569000,569000,569000,0
|
|
20240924,154800,972520000,569000,569000,569000,569000,0
|
|
20240924,154700,972520000,569000,569000,569000,569000,0
|
|
20240924,154600,972520000,569000,569000,569000,569000,0
|
|
20240924,154500,972520000,569000,569000,569000,569000,0
|
|
20240924,154400,972520000,569000,569000,569000,569000,0
|
|
20240924,154300,972520000,569000,569000,569000,569000,0
|
|
20240924,154200,972520000,569000,569000,569000,569000,0
|
|
20240924,154100,972520000,569000,569000,569000,569000,1
|
|
20240924,154000,972520000,569000,569000,569000,569000,0
|
|
20240924,153900,972520000,569000,569000,569000,569000,0
|
|
20240924,153800,972520000,569000,569000,569000,569000,0
|
|
20240924,153700,972520000,569000,569000,569000,569000,0
|
|
20240924,153600,972520000,569000,569000,569000,569000,0
|
|
20240924,153500,972520000,569000,569000,569000,569000,0
|
|
20240924,153400,972520000,569000,569000,569000,569000,0
|
|
20240924,153300,972520000,569000,569000,569000,569000,0
|
|
20240924,153200,972520000,569000,569000,569000,569000,0
|
|
20240924,153100,972520000,569000,569000,569000,569000,0
|
|
20240924,153000,972520000,569000,569000,569000,569000,1
|
|
20240924,152900,971951000,569000,569000,569000,569000,0
|
|
20240924,152800,971951000,569000,569000,569000,569000,0
|
|
20240924,152700,971951000,569000,569000,569000,569000,0
|
|
20240924,152600,971951000,569000,569000,569000,569000,0
|
|
20240924,152500,971951000,569000,569000,569000,569000,0
|
|
20240924,152400,971951000,569000,569000,569000,569000,0
|
|
20240924,152300,971951000,569000,569000,569000,569000,0
|
|
20240924,152200,971951000,569000,569000,569000,569000,0
|
|
20240924,152100,971951000,569000,569000,569000,569000,0
|
|
20240924,152000,971951000,569000,569000,569000,569000,0
|
|
20240924,151900,971951000,569000,568000,569000,566000,8
|
|
20240924,151800,967413000,567000,567000,567000,567000,0
|
|
20240924,151700,967413000,567000,567000,567000,567000,0
|
|
20240924,151600,967413000,567000,567000,567000,567000,0
|
|
20240924,151500,967413000,567000,567000,567000,567000,4
|
|
20240924,151400,965145000,567000,567000,567000,567000,11
|
|
20240924,151300,958908000,568000,568000,568000,568000,0
|
|
20240924,151200,958908000,568000,568000,568000,568000,0
|
|
20240924,151100,958908000,568000,568000,568000,568000,0
|
|
20240924,151000,958908000,568000,568000,568000,568000,1
|
|
20240924,150900,958340000,568000,568000,568000,568000,0
|
|
20240924,150800,958340000,568000,568000,568000,568000,0
|
|
20240924,150700,958340000,568000,568000,568000,568000,0
|
|
20240924,150600,958340000,568000,568000,568000,568000,0
|
|
20240924,150500,958340000,568000,568000,568000,568000,0
|
|
20240924,150400,958340000,568000,568000,568000,568000,0
|
|
20240924,150300,958340000,568000,568000,568000,568000,0
|
|
20240924,150200,958340000,568000,568000,568000,568000,0
|
|
20240924,150100,958340000,568000,568000,568000,568000,0
|
|
20240924,150000,958340000,568000,568000,568000,568000,2
|
|
20240924,145900,957204000,570000,570000,570000,570000,0
|
|
20240924,145800,957204000,570000,570000,570000,570000,0
|
|
20240924,145700,957204000,570000,570000,570000,570000,0
|
|
20240924,145600,957204000,570000,570000,570000,570000,128
|
|
20240924,145500,884244000,569000,569000,569000,569000,0
|
|
20240924,145400,884244000,569000,569000,569000,569000,0
|
|
20240924,145300,884244000,569000,569000,569000,569000,0
|
|
20240924,145200,884244000,569000,569000,569000,569000,0
|
|
20240924,145100,884244000,569000,569000,569000,569000,0
|
|
20240924,145000,884244000,569000,569000,569000,569000,1
|
|
20240924,144900,883675000,569000,570000,570000,569000,45
|
|
20240924,144800,858028000,570000,570000,570000,570000,28
|
|
20240924,144700,842068000,570000,570000,570000,570000,2
|
|
20240924,144600,840928000,570000,570000,570000,570000,0
|
|
20240924,144500,840928000,570000,570000,570000,570000,0
|
|
20240924,144400,840928000,570000,570000,570000,570000,5
|
|
20240924,144300,838078000,570000,570000,570000,570000,0
|
|
20240924,144200,838078000,570000,570000,570000,570000,0
|
|
20240924,144100,838078000,570000,570000,570000,570000,13
|
|
20240924,144000,830668000,570000,570000,570000,570000,52
|
|
20240924,143900,801028000,569000,569000,569000,569000,0
|
|
20240924,143800,801028000,569000,569000,569000,569000,1
|
|
20240924,143700,800459000,569000,569000,569000,569000,3
|
|
20240924,143600,798752000,569000,569000,569000,569000,2
|
|
20240924,143500,797614000,569000,569000,569000,569000,1
|
|
20240924,143400,797045000,569000,569000,569000,569000,3
|
|
20240924,143300,795338000,569000,569000,569000,569000,2
|
|
20240924,143200,794200000,569000,569000,569000,569000,3
|
|
20240924,143100,792493000,569000,569000,569000,569000,4
|
|
20240924,143000,790217000,569000,569000,569000,569000,2
|
|
20240924,142900,789079000,569000,569000,569000,569000,3
|
|
20240924,142800,787372000,568000,568000,568000,568000,0
|
|
20240924,142700,787372000,568000,568000,568000,568000,0
|
|
20240924,142600,787372000,568000,568000,568000,568000,0
|
|
20240924,142500,787372000,568000,568000,568000,568000,8
|
|
20240924,142400,782828000,570000,570000,570000,570000,36
|
|
20240924,142300,762308000,570000,570000,570000,570000,3
|
|
20240924,142200,760598000,570000,570000,570000,570000,35
|
|
20240924,142100,740648000,571000,571000,571000,571000,0
|
|
20240924,142000,740648000,571000,571000,571000,571000,0
|
|
20240924,141900,740648000,571000,571000,571000,570000,9
|
|
20240924,141800,735510000,570000,571000,571000,570000,9
|
|
20240924,141700,730372000,571000,571000,571000,571000,2
|
|
20240924,141600,729230000,571000,570000,571000,570000,4
|
|
20240924,141500,726948000,570000,570000,570000,570000,0
|
|
20240924,141400,726948000,570000,570000,570000,570000,0
|
|
20240924,141300,726948000,570000,570000,570000,570000,3
|
|
20240924,141200,725238000,570000,570000,570000,570000,24
|
|
20240924,141100,711558000,570000,570000,570000,570000,0
|
|
20240924,141000,711558000,570000,570000,570000,570000,0
|
|
20240924,140900,711558000,570000,570000,570000,570000,0
|
|
20240924,140800,711558000,570000,570000,570000,570000,0
|
|
20240924,140700,711558000,570000,570000,570000,570000,0
|
|
20240924,140600,711558000,570000,570000,570000,570000,2
|
|
20240924,140500,710418000,570000,570000,570000,569000,138
|
|
20240924,140400,631772000,569000,569000,569000,569000,3
|
|
20240924,140300,630065000,569000,569000,569000,569000,2
|
|
20240924,140200,628927000,569000,569000,569000,569000,3
|
|
20240924,140100,627220000,568000,568000,568000,568000,0
|
|
20240924,140000,627220000,568000,568000,568000,568000,0
|
|
20240924,135900,627220000,568000,568000,568000,568000,9
|
|
20240924,135800,622108000,568000,568000,568000,568000,27
|
|
20240924,135700,606772000,567000,567000,567000,567000,0
|
|
20240924,135600,606772000,567000,567000,567000,567000,2
|
|
20240924,135500,605638000,567000,567000,567000,567000,4
|
|
20240924,135400,603370000,568000,568000,568000,568000,3
|
|
20240924,135300,601666000,568000,568000,568000,568000,4
|
|
20240924,135200,599394000,568000,569000,569000,568000,35
|
|
20240924,135100,579492000,570000,570000,570000,570000,1
|
|
20240924,135000,578922000,570000,570000,570000,570000,8
|
|
20240924,134900,574362000,570000,570000,570000,570000,2
|
|
20240924,134800,573222000,570000,570000,570000,570000,1
|
|
20240924,134700,572652000,570000,570000,570000,570000,3
|
|
20240924,134600,570942000,570000,570000,570000,570000,2
|
|
20240924,134500,569802000,570000,570000,570000,570000,4
|
|
20240924,134400,567522000,570000,570000,570000,570000,23
|
|
20240924,134300,554412000,570000,570000,570000,570000,4
|
|
20240924,134200,552132000,570000,569000,570000,569000,60
|
|
20240924,134100,517952000,569000,569000,569000,569000,21
|
|
20240924,134000,506003000,569000,569000,569000,569000,3
|
|
20240924,133900,504296000,569000,569000,569000,569000,2
|
|
20240924,133800,503158000,569000,569000,569000,569000,3
|
|
20240924,133700,501451000,569000,569000,569000,569000,11
|
|
20240924,133600,495192000,569000,569000,569000,569000,3
|
|
20240924,133500,493485000,569000,569000,569000,569000,2
|
|
20240924,133400,492347000,569000,569000,569000,569000,17
|
|
20240924,133300,482674000,569000,568000,569000,568000,67
|
|
20240924,133200,444557000,568000,568000,568000,568000,7
|
|
20240924,133100,440581000,568000,566000,568000,566000,56
|
|
20240924,133000,408805000,565000,565000,565000,565000,19
|
|
20240924,132900,398070000,564000,564000,564000,564000,0
|
|
20240924,132800,398070000,564000,564000,564000,564000,0
|
|
20240924,132700,398070000,564000,564000,564000,564000,0
|
|
20240924,132600,398070000,564000,564000,564000,564000,1
|
|
20240924,132500,397506000,564000,564000,564000,564000,10
|
|
20240924,132400,391866000,564000,564000,564000,564000,0
|
|
20240924,132300,391866000,564000,564000,564000,564000,10
|
|
20240924,132200,386226000,564000,564000,564000,564000,0
|
|
20240924,132100,386226000,564000,564000,564000,564000,0
|
|
20240924,132000,386226000,564000,564000,564000,564000,1
|
|
20240924,131900,385662000,564000,564000,564000,564000,9
|
|
20240924,131800,380586000,564000,564000,564000,564000,3
|
|
20240924,131700,378894000,564000,564000,564000,564000,2
|
|
20240924,131600,377766000,563000,563000,563000,563000,0
|
|
20240924,131500,377766000,563000,563000,563000,563000,0
|
|
20240924,131400,377766000,563000,563000,563000,563000,0
|
|
20240924,131300,377766000,563000,563000,563000,563000,0
|
|
20240924,131200,377766000,563000,563000,563000,563000,0
|
|
20240924,131100,377766000,563000,563000,563000,563000,0
|
|
20240924,131000,377766000,563000,563000,563000,563000,0
|
|
20240924,130900,377766000,563000,563000,563000,563000,0
|
|
20240924,130800,377766000,563000,563000,563000,563000,0
|
|
20240924,130700,377766000,563000,563000,563000,563000,0
|
|
20240924,130600,377766000,563000,563000,563000,563000,0
|
|
20240924,130500,377766000,563000,563000,563000,563000,0
|
|
20240924,130400,377766000,563000,563000,563000,563000,0
|
|
20240924,130300,377766000,563000,563000,563000,563000,0
|
|
20240924,130200,377766000,563000,563000,563000,563000,0
|
|
20240924,130100,377766000,563000,563000,563000,563000,0
|
|
20240924,130000,377766000,563000,563000,563000,563000,1
|
|
20240924,125900,377203000,565000,565000,565000,565000,1
|
|
20240924,125800,376638000,565000,565000,565000,565000,1
|
|
20240924,125700,376073000,565000,565000,565000,565000,0
|
|
20240924,125600,376073000,565000,565000,565000,565000,0
|
|
20240924,125500,376073000,565000,565000,565000,565000,1
|
|
20240924,125400,375508000,565000,565000,565000,565000,0
|
|
20240924,125300,375508000,565000,565000,565000,565000,0
|
|
20240924,125200,375508000,565000,565000,565000,565000,0
|
|
20240924,125100,375508000,565000,565000,565000,565000,0
|
|
20240924,125000,375508000,565000,565000,565000,565000,0
|
|
20240924,124900,375508000,565000,565000,565000,565000,0
|
|
20240924,124800,375508000,565000,565000,565000,565000,1
|
|
20240924,124700,374943000,563000,563000,563000,563000,0
|
|
20240924,124600,374943000,563000,563000,563000,563000,0
|
|
20240924,124500,374943000,563000,563000,563000,563000,0
|
|
20240924,124400,374943000,563000,563000,563000,563000,0
|
|
20240924,124300,374943000,563000,563000,563000,563000,0
|
|
20240924,124200,374943000,563000,563000,563000,563000,1
|
|
20240924,124100,374380000,565000,565000,565000,565000,0
|
|
20240924,124000,374380000,565000,565000,565000,565000,0
|
|
20240924,123900,374380000,565000,565000,565000,565000,0
|
|
20240924,123800,374380000,565000,563000,565000,563000,2
|
|
20240924,123700,373252000,566000,566000,566000,566000,0
|
|
20240924,123600,373252000,566000,566000,566000,566000,0
|
|
20240924,123500,373252000,566000,566000,566000,566000,0
|
|
20240924,123400,373252000,566000,566000,566000,566000,1
|
|
20240924,123300,372686000,563000,563000,563000,563000,0
|
|
20240924,123200,372686000,563000,563000,563000,563000,0
|
|
20240924,123100,372686000,563000,563000,563000,563000,0
|
|
20240924,123000,372686000,563000,564000,564000,563000,25
|
|
20240924,122900,358591000,567000,567000,567000,567000,1
|
|
20240924,122800,358024000,564000,565000,565000,564000,132
|
|
20240924,122700,283525000,565000,565000,565000,565000,0
|
|
20240924,122600,283525000,565000,565000,565000,565000,0
|
|
20240924,122500,283525000,565000,565000,565000,565000,13
|
|
20240924,122400,276180000,567000,567000,567000,567000,0
|
|
20240924,122300,276180000,567000,567000,567000,567000,0
|
|
20240924,122200,276180000,567000,567000,567000,567000,0
|
|
20240924,122100,276180000,567000,567000,567000,567000,0
|
|
20240924,122000,276180000,567000,567000,567000,567000,0
|
|
20240924,121900,276180000,567000,567000,567000,567000,1
|
|
20240924,121800,275613000,566000,566000,566000,566000,0
|
|
20240924,121700,275613000,566000,566000,566000,566000,0
|
|
20240924,121600,275613000,566000,566000,566000,566000,0
|
|
20240924,121500,275613000,566000,566000,566000,566000,0
|
|
20240924,121400,275613000,566000,566000,566000,566000,0
|
|
20240924,121300,275613000,566000,566000,566000,566000,0
|
|
20240924,121200,275613000,566000,566000,566000,566000,0
|
|
20240924,121100,275613000,566000,566000,566000,566000,0
|
|
20240924,121000,275613000,566000,566000,566000,566000,4
|
|
20240924,120900,273349000,567000,567000,567000,567000,1
|
|
20240924,120800,272782000,565000,566000,566000,565000,33
|
|
20240924,120700,254107000,566000,566000,566000,566000,0
|
|
20240924,120600,254107000,566000,566000,566000,566000,0
|
|
20240924,120500,254107000,566000,566000,566000,566000,0
|
|
20240924,120400,254107000,566000,566000,566000,566000,30
|
|
20240924,120300,237127000,566000,566000,566000,566000,0
|
|
20240924,120200,237127000,566000,566000,566000,566000,2
|
|
20240924,120100,235995000,566000,566000,566000,566000,30
|
|
20240924,120000,219015000,567000,567000,567000,567000,10
|
|
20240924,115900,213345000,568000,568000,568000,568000,1
|
|
20240924,115800,212777000,568000,568000,568000,568000,0
|
|
20240924,115700,212777000,568000,568000,568000,568000,0
|
|
20240924,115600,212777000,568000,568000,568000,568000,0
|
|
20240924,115500,212777000,568000,568000,568000,568000,0
|
|
20240924,115400,212777000,568000,568000,568000,568000,0
|
|
20240924,115300,212777000,568000,568000,568000,568000,1
|
|
20240924,115200,212209000,568000,568000,568000,568000,0
|
|
20240924,115100,212209000,568000,568000,568000,568000,51
|
|
20240924,115000,183241000,568000,568000,568000,568000,1
|
|
20240924,114900,182673000,567000,567000,567000,567000,0
|
|
20240924,114800,182673000,567000,567000,567000,567000,0
|
|
20240924,114700,182673000,567000,567000,567000,567000,0
|
|
20240924,114600,182673000,567000,567000,567000,567000,0
|
|
20240924,114500,182673000,567000,567000,567000,567000,0
|
|
20240924,114400,182673000,567000,567000,567000,567000,0
|
|
20240924,114300,182673000,567000,567000,567000,567000,0
|
|
20240924,114200,182673000,567000,567000,567000,567000,13
|
|
20240924,114100,175302000,567000,567000,567000,567000,0
|
|
20240924,114000,175302000,567000,567000,567000,567000,1
|
|
20240924,113900,174735000,566000,566000,566000,566000,1
|
|
20240924,113800,174169000,566000,566000,566000,566000,0
|
|
20240924,113700,174169000,566000,566000,566000,566000,0
|
|
20240924,113600,174169000,566000,566000,566000,566000,0
|
|
20240924,113500,174169000,566000,566000,566000,566000,0
|
|
20240924,113400,174169000,566000,566000,566000,566000,0
|
|
20240924,113300,174169000,566000,566000,566000,566000,2
|
|
20240924,113200,173037000,567000,567000,567000,567000,0
|
|
20240924,113100,173037000,567000,567000,567000,567000,0
|
|
20240924,113000,173037000,567000,566000,567000,566000,4
|
|
20240924,112900,170770000,568000,568000,568000,568000,0
|
|
20240924,112800,170770000,568000,568000,568000,568000,0
|
|
20240924,112700,170770000,568000,566000,568000,566000,13
|
|
20240924,112600,163408000,568000,567000,568000,567000,35
|
|
20240924,112500,143558000,567000,567000,567000,567000,0
|
|
20240924,112400,143558000,567000,567000,567000,567000,0
|
|
20240924,112300,143558000,567000,567000,567000,567000,0
|
|
20240924,112200,143558000,567000,567000,567000,567000,0
|
|
20240924,112100,143558000,567000,567000,567000,567000,0
|
|
20240924,112000,143558000,567000,567000,567000,567000,1
|
|
20240924,111900,142991000,567000,567000,567000,567000,0
|
|
20240924,111800,142991000,567000,567000,567000,567000,0
|
|
20240924,111700,142991000,567000,567000,567000,567000,0
|
|
20240924,111600,142991000,567000,567000,567000,567000,0
|
|
20240924,111500,142991000,567000,567000,567000,567000,0
|
|
20240924,111400,142991000,567000,567000,567000,567000,0
|
|
20240924,111300,142991000,567000,567000,567000,567000,0
|
|
20240924,111200,142991000,567000,567000,567000,567000,0
|
|
20240924,111100,142991000,567000,567000,567000,567000,1
|
|
20240924,111000,142424000,567000,567000,567000,567000,0
|
|
20240924,110900,142424000,567000,567000,567000,567000,0
|
|
20240924,110800,142424000,567000,567000,567000,567000,0
|
|
20240924,110700,142424000,567000,567000,567000,567000,0
|
|
20240924,110600,142424000,567000,567000,567000,567000,0
|
|
20240924,110500,142424000,567000,567000,567000,567000,0
|
|
20240924,110400,142424000,567000,567000,567000,567000,0
|
|
20240924,110300,142424000,567000,567000,567000,567000,0
|
|
20240924,110200,142424000,567000,567000,567000,567000,0
|
|
20240924,110100,142424000,567000,567000,567000,567000,1
|
|
20240924,110000,141857000,566000,566000,566000,566000,0
|
|
20240924,105900,141857000,566000,566000,566000,566000,0
|
|
20240924,105800,141857000,566000,566000,566000,566000,0
|
|
20240924,105700,141857000,566000,566000,566000,566000,0
|
|
20240924,105600,141857000,566000,566000,566000,566000,6
|
|
20240924,105500,138461000,566000,566000,566000,566000,0
|
|
20240924,105400,138461000,566000,566000,566000,566000,2
|
|
20240924,105300,137329000,567000,567000,567000,567000,0
|
|
20240924,105200,137329000,567000,567000,567000,567000,3
|
|
20240924,105100,135628000,567000,567000,567000,567000,6
|
|
20240924,105000,132226000,567000,567000,567000,567000,0
|
|
20240924,104900,132226000,567000,567000,567000,567000,0
|
|
20240924,104800,132226000,567000,567000,567000,567000,0
|
|
20240924,104700,132226000,567000,567000,567000,567000,0
|
|
20240924,104600,132226000,567000,567000,567000,567000,0
|
|
20240924,104500,132226000,567000,567000,567000,567000,0
|
|
20240924,104400,132226000,567000,567000,567000,567000,0
|
|
20240924,104300,132226000,567000,567000,567000,567000,0
|
|
20240924,104200,132226000,567000,567000,567000,567000,7
|
|
20240924,104100,128257000,567000,567000,567000,567000,1
|
|
20240924,104000,127690000,566000,566000,566000,566000,0
|
|
20240924,103900,127690000,566000,566000,566000,566000,4
|
|
20240924,103800,125426000,567000,567000,567000,567000,0
|
|
20240924,103700,125426000,567000,567000,567000,567000,0
|
|
20240924,103600,125426000,567000,567000,567000,567000,0
|
|
20240924,103500,125426000,567000,567000,567000,567000,0
|
|
20240924,103400,125426000,567000,567000,567000,567000,0
|
|
20240924,103300,125426000,567000,567000,567000,567000,0
|
|
20240924,103200,125426000,567000,567000,567000,567000,1
|
|
20240924,103100,124859000,567000,567000,567000,567000,0
|
|
20240924,103000,124859000,567000,567000,567000,567000,0
|
|
20240924,102900,124859000,567000,567000,567000,567000,0
|
|
20240924,102800,124859000,567000,567000,567000,567000,0
|
|
20240924,102700,124859000,567000,567000,567000,567000,0
|
|
20240924,102600,124859000,567000,567000,567000,567000,0
|
|
20240924,102500,124859000,567000,567000,567000,567000,13
|
|
20240924,102400,117488000,566000,566000,566000,566000,0
|
|
20240924,102300,117488000,566000,566000,566000,566000,0
|
|
20240924,102200,117488000,566000,566000,566000,566000,1
|
|
20240924,102100,116922000,565000,565000,565000,565000,0
|
|
20240924,102000,116922000,565000,565000,565000,565000,0
|
|
20240924,101900,116922000,565000,565000,565000,565000,0
|
|
20240924,101800,116922000,565000,565000,565000,565000,0
|
|
20240924,101700,116922000,565000,565000,565000,565000,0
|
|
20240924,101600,116922000,565000,565000,565000,565000,0
|
|
20240924,101500,116922000,565000,565000,565000,565000,0
|
|
20240924,101400,116922000,565000,565000,565000,565000,1
|
|
20240924,101300,116357000,566000,566000,566000,566000,0
|
|
20240924,101200,116357000,566000,566000,566000,566000,1
|
|
20240924,101100,115791000,565000,565000,565000,565000,0
|
|
20240924,101000,115791000,565000,565000,565000,565000,0
|
|
20240924,100900,115791000,565000,565000,565000,565000,0
|
|
20240924,100800,115791000,565000,565000,565000,565000,55
|
|
20240924,100700,84716000,566000,566000,566000,566000,0
|
|
20240924,100600,84716000,566000,566000,566000,566000,0
|
|
20240924,100500,84716000,566000,568000,568000,566000,11
|
|
20240924,100400,78488000,568000,568000,568000,568000,0
|
|
20240924,100300,78488000,568000,568000,568000,568000,0
|
|
20240924,100200,78488000,568000,568000,568000,568000,1
|
|
20240924,100100,77920000,565000,565000,565000,565000,0
|
|
20240924,100000,77920000,565000,568000,568000,565000,2
|
|
20240924,095900,76787000,567000,567000,567000,567000,0
|
|
20240924,095800,76787000,567000,567000,567000,567000,0
|
|
20240924,095700,76787000,567000,567000,567000,567000,0
|
|
20240924,095600,76787000,567000,567000,567000,567000,0
|
|
20240924,095500,76787000,567000,567000,567000,567000,0
|
|
20240924,095400,76787000,567000,567000,567000,567000,1
|
|
20240924,095300,76220000,567000,568000,568000,567000,2
|
|
20240924,095200,75085000,566000,566000,566000,566000,1
|
|
20240924,095100,74519000,566000,566000,566000,566000,0
|
|
20240924,095000,74519000,566000,566000,566000,566000,0
|
|
20240924,094900,74519000,566000,566000,566000,566000,3
|
|
20240924,094800,72821000,567000,567000,567000,567000,0
|
|
20240924,094700,72821000,567000,567000,567000,567000,0
|
|
20240924,094600,72821000,567000,567000,567000,567000,0
|
|
20240924,094500,72821000,567000,567000,567000,567000,1
|
|
20240924,094400,72254000,567000,567000,567000,567000,0
|
|
20240924,094300,72254000,567000,567000,567000,567000,1
|
|
20240924,094200,71687000,565000,565000,565000,565000,0
|
|
20240924,094100,71687000,565000,565000,565000,565000,0
|
|
20240924,094000,71687000,565000,565000,565000,565000,4
|
|
20240924,093900,69427000,567000,567000,567000,567000,0
|
|
20240924,093800,69427000,567000,567000,567000,567000,0
|
|
20240924,093700,69427000,567000,567000,567000,567000,0
|
|
20240924,093600,69427000,567000,567000,567000,567000,0
|
|
20240924,093500,69427000,567000,567000,567000,567000,0
|
|
20240924,093400,69427000,567000,567000,567000,567000,2
|
|
20240924,093300,68293000,566000,566000,566000,566000,1
|
|
20240924,093200,67727000,566000,566000,566000,566000,5
|
|
20240924,093100,64897000,566000,566000,566000,566000,0
|
|
20240924,093000,64897000,566000,565000,566000,565000,6
|
|
20240924,092900,61502000,564000,564000,564000,564000,0
|
|
20240924,092800,61502000,564000,564000,564000,564000,3
|
|
20240924,092700,59810000,565000,565000,565000,565000,10
|
|
20240924,092600,54160000,565000,565000,565000,565000,0
|
|
20240924,092500,54160000,565000,565000,565000,565000,0
|
|
20240924,092400,54160000,565000,565000,565000,565000,1
|
|
20240924,092300,53595000,565000,565000,565000,565000,1
|
|
20240924,092200,53030000,563000,563000,563000,563000,0
|
|
20240924,092100,53030000,563000,564000,564000,563000,5
|
|
20240924,092000,50213000,565000,562000,565000,562000,11
|
|
20240924,091900,44001000,562000,563000,563000,562000,5
|
|
20240924,091800,41189000,563000,563000,563000,563000,0
|
|
20240924,091700,41189000,563000,563000,563000,563000,0
|
|
20240924,091600,41189000,563000,563000,563000,563000,0
|
|
20240924,091500,41189000,563000,562000,563000,562000,6
|
|
20240924,091400,37812000,562000,563000,563000,562000,9
|
|
20240924,091300,32753000,563000,563000,563000,563000,0
|
|
20240924,091200,32753000,563000,563000,563000,563000,8
|
|
20240924,091100,28249000,563000,563000,563000,563000,1
|
|
20240924,091000,27686000,563000,563000,563000,563000,4
|
|
20240924,090900,25434000,563000,564000,564000,563000,11
|
|
20240924,090800,19231000,565000,566000,566000,565000,3
|
|
20240924,090700,17535000,565000,565000,565000,565000,0
|
|
20240924,090600,17535000,565000,565000,565000,565000,5
|
|
20240924,090500,14710000,565000,566000,566000,565000,17
|
|
20240924,090400,5102000,568000,568000,568000,568000,1
|
|
20240924,090300,4534000,567000,567000,567000,567000,0
|
|
20240924,090200,4534000,567000,567000,567000,567000,6
|
|
20240924,090100,1132000,566000,566000,566000,566000,0
|
|
20240924,090000,1132000,566000,566000,566000,566000,2
|