584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,184100,1031047000,563000,563000,563000,563000,5
|
|
20240925,184000,1031047000,563000,563000,563000,563000,0
|
|
20240925,183900,1031047000,563000,563000,563000,563000,0
|
|
20240925,183800,1031047000,563000,563000,563000,563000,0
|
|
20240925,183700,1031047000,563000,563000,563000,563000,0
|
|
20240925,183600,1031047000,563000,563000,563000,563000,0
|
|
20240925,183500,1031047000,563000,563000,563000,563000,0
|
|
20240925,183400,1031047000,563000,563000,563000,563000,0
|
|
20240925,183300,1031047000,563000,563000,563000,563000,0
|
|
20240925,183200,1031047000,563000,563000,563000,563000,0
|
|
20240925,183100,1031047000,563000,563000,563000,563000,0
|
|
20240925,183000,1031047000,563000,563000,563000,563000,0
|
|
20240925,182900,1031047000,563000,563000,563000,563000,0
|
|
20240925,182800,1031047000,563000,563000,563000,563000,0
|
|
20240925,182700,1031047000,563000,563000,563000,563000,0
|
|
20240925,182600,1031047000,563000,563000,563000,563000,0
|
|
20240925,182500,1031047000,563000,563000,563000,563000,0
|
|
20240925,182400,1031047000,563000,563000,563000,563000,0
|
|
20240925,182300,1031047000,563000,563000,563000,563000,0
|
|
20240925,182200,1031047000,563000,563000,563000,563000,0
|
|
20240925,182100,1031047000,563000,563000,563000,563000,0
|
|
20240925,182000,1031047000,563000,563000,563000,563000,0
|
|
20240925,181900,1031047000,563000,563000,563000,563000,0
|
|
20240925,181800,1031047000,563000,563000,563000,563000,0
|
|
20240925,181700,1031047000,563000,563000,563000,563000,0
|
|
20240925,181600,1031047000,563000,563000,563000,563000,0
|
|
20240925,181500,1031047000,563000,563000,563000,563000,0
|
|
20240925,181400,1031047000,563000,563000,563000,563000,0
|
|
20240925,181300,1031047000,563000,563000,563000,563000,0
|
|
20240925,181200,1031047000,563000,563000,563000,563000,0
|
|
20240925,181100,1031047000,563000,563000,563000,563000,5
|
|
20240925,181000,1031047000,563000,563000,563000,563000,0
|
|
20240925,180900,1031047000,563000,563000,563000,563000,0
|
|
20240925,180800,1031047000,563000,563000,563000,563000,0
|
|
20240925,180700,1031047000,563000,563000,563000,563000,0
|
|
20240925,180600,1031047000,563000,563000,563000,563000,0
|
|
20240925,180500,1031047000,563000,563000,563000,563000,0
|
|
20240925,180400,1031047000,563000,563000,563000,563000,0
|
|
20240925,180300,1031047000,563000,563000,563000,563000,0
|
|
20240925,180200,1031047000,563000,563000,563000,563000,0
|
|
20240925,180100,1031047000,563000,563000,563000,563000,0
|
|
20240925,180000,1031047000,563000,563000,563000,563000,0
|
|
20240925,175900,1031047000,563000,563000,563000,563000,0
|
|
20240925,175800,1031047000,563000,563000,563000,563000,0
|
|
20240925,175700,1031047000,563000,563000,563000,563000,0
|
|
20240925,175600,1031047000,563000,563000,563000,563000,0
|
|
20240925,175500,1031047000,563000,563000,563000,563000,0
|
|
20240925,175400,1031047000,563000,563000,563000,563000,0
|
|
20240925,175300,1031047000,563000,563000,563000,563000,0
|
|
20240925,175200,1031047000,563000,563000,563000,563000,0
|
|
20240925,175100,1031047000,563000,563000,563000,563000,0
|
|
20240925,175000,1031047000,563000,563000,563000,563000,0
|
|
20240925,174900,1031047000,563000,563000,563000,563000,0
|
|
20240925,174800,1031047000,563000,563000,563000,563000,0
|
|
20240925,174700,1031047000,563000,563000,563000,563000,0
|
|
20240925,174600,1031047000,563000,563000,563000,563000,0
|
|
20240925,174500,1031047000,563000,563000,563000,563000,0
|
|
20240925,174400,1031047000,563000,563000,563000,563000,0
|
|
20240925,174300,1031047000,563000,563000,563000,563000,0
|
|
20240925,174200,1031047000,563000,563000,563000,563000,0
|
|
20240925,174100,1031047000,563000,563000,563000,563000,5
|
|
20240925,174000,1031047000,563000,563000,563000,563000,0
|
|
20240925,173900,1031047000,563000,563000,563000,563000,0
|
|
20240925,173800,1031047000,563000,563000,563000,563000,0
|
|
20240925,173700,1031047000,563000,563000,563000,563000,0
|
|
20240925,173600,1031047000,563000,563000,563000,563000,0
|
|
20240925,173500,1031047000,563000,563000,563000,563000,0
|
|
20240925,173400,1031047000,563000,563000,563000,563000,0
|
|
20240925,173300,1031047000,563000,563000,563000,563000,0
|
|
20240925,173200,1031047000,563000,563000,563000,563000,0
|
|
20240925,173100,1031047000,563000,563000,563000,563000,0
|
|
20240925,173000,1031047000,563000,563000,563000,563000,0
|
|
20240925,172900,1031047000,563000,563000,563000,563000,0
|
|
20240925,172800,1031047000,563000,563000,563000,563000,0
|
|
20240925,172700,1031047000,563000,563000,563000,563000,0
|
|
20240925,172600,1031047000,563000,563000,563000,563000,0
|
|
20240925,172500,1031047000,563000,563000,563000,563000,0
|
|
20240925,172400,1031047000,563000,563000,563000,563000,0
|
|
20240925,172300,1031047000,563000,563000,563000,563000,0
|
|
20240925,172200,1031047000,563000,563000,563000,563000,0
|
|
20240925,172100,1031047000,563000,563000,563000,563000,0
|
|
20240925,172000,1031047000,563000,563000,563000,563000,0
|
|
20240925,171900,1031047000,563000,563000,563000,563000,0
|
|
20240925,171800,1031047000,563000,563000,563000,563000,0
|
|
20240925,171700,1031047000,563000,563000,563000,563000,0
|
|
20240925,171600,1031047000,563000,563000,563000,563000,0
|
|
20240925,171500,1031047000,563000,563000,563000,563000,0
|
|
20240925,171400,1031047000,563000,563000,563000,563000,0
|
|
20240925,171300,1031047000,563000,563000,563000,563000,0
|
|
20240925,171200,1031047000,563000,563000,563000,563000,0
|
|
20240925,171100,1031047000,563000,563000,563000,563000,5
|
|
20240925,171000,1031047000,563000,563000,563000,563000,0
|
|
20240925,170900,1031047000,563000,563000,563000,563000,0
|
|
20240925,170800,1031047000,563000,563000,563000,563000,0
|
|
20240925,170700,1031047000,563000,563000,563000,563000,0
|
|
20240925,170600,1031047000,563000,563000,563000,563000,0
|
|
20240925,170500,1031047000,563000,563000,563000,563000,0
|
|
20240925,170400,1031047000,563000,563000,563000,563000,0
|
|
20240925,170300,1031047000,563000,563000,563000,563000,0
|
|
20240925,170200,1031047000,563000,563000,563000,563000,0
|
|
20240925,170100,1031047000,563000,563000,563000,563000,0
|
|
20240925,170000,1031047000,563000,563000,563000,563000,0
|
|
20240925,165900,1031047000,563000,563000,563000,563000,0
|
|
20240925,165800,1031047000,563000,563000,563000,563000,0
|
|
20240925,165700,1031047000,563000,563000,563000,563000,0
|
|
20240925,165600,1031047000,563000,563000,563000,563000,0
|
|
20240925,165500,1031047000,563000,563000,563000,563000,0
|
|
20240925,165400,1031047000,563000,563000,563000,563000,0
|
|
20240925,165300,1031047000,563000,563000,563000,563000,0
|
|
20240925,165200,1031047000,563000,563000,563000,563000,0
|
|
20240925,165100,1031047000,563000,563000,563000,563000,0
|
|
20240925,165000,1031047000,563000,563000,563000,563000,0
|
|
20240925,164900,1031047000,563000,563000,563000,563000,0
|
|
20240925,164800,1031047000,563000,563000,563000,563000,0
|
|
20240925,164700,1031047000,563000,563000,563000,563000,0
|
|
20240925,164600,1031047000,563000,563000,563000,563000,0
|
|
20240925,164500,1031047000,563000,563000,563000,563000,0
|
|
20240925,164400,1031047000,563000,563000,563000,563000,0
|
|
20240925,164300,1031047000,563000,563000,563000,563000,0
|
|
20240925,164200,1031047000,563000,563000,563000,563000,0
|
|
20240925,164100,1031047000,563000,563000,563000,563000,5
|
|
20240925,164000,1031047000,563000,563000,563000,563000,0
|
|
20240925,163900,1031047000,563000,563000,563000,563000,0
|
|
20240925,163800,1031047000,563000,563000,563000,563000,0
|
|
20240925,163700,1031047000,563000,563000,563000,563000,0
|
|
20240925,163600,1031047000,563000,563000,563000,563000,0
|
|
20240925,163500,1031047000,563000,563000,563000,563000,0
|
|
20240925,163400,1031047000,563000,563000,563000,563000,0
|
|
20240925,163300,1031047000,563000,563000,563000,563000,0
|
|
20240925,163200,1031047000,563000,563000,563000,563000,0
|
|
20240925,163100,1031047000,563000,563000,563000,563000,0
|
|
20240925,163000,1031047000,563000,563000,563000,563000,0
|
|
20240925,162900,1031047000,563000,563000,563000,563000,0
|
|
20240925,162800,1031047000,563000,563000,563000,563000,0
|
|
20240925,162700,1031047000,563000,563000,563000,563000,0
|
|
20240925,162600,1031047000,563000,563000,563000,563000,0
|
|
20240925,162500,1031047000,563000,563000,563000,563000,0
|
|
20240925,162400,1031047000,563000,563000,563000,563000,0
|
|
20240925,162300,1031047000,563000,563000,563000,563000,0
|
|
20240925,162200,1031047000,563000,563000,563000,563000,0
|
|
20240925,162100,1031047000,563000,563000,563000,563000,0
|
|
20240925,162000,1031047000,563000,563000,563000,563000,0
|
|
20240925,161900,1031047000,563000,563000,563000,563000,0
|
|
20240925,161800,1031047000,563000,563000,563000,563000,0
|
|
20240925,161700,1031047000,563000,563000,563000,563000,0
|
|
20240925,161600,1031047000,563000,563000,563000,563000,0
|
|
20240925,161500,1031047000,563000,563000,563000,563000,0
|
|
20240925,161400,1031047000,563000,563000,563000,563000,0
|
|
20240925,161300,1031047000,563000,563000,563000,563000,0
|
|
20240925,161200,1031047000,563000,563000,563000,563000,0
|
|
20240925,161100,1031047000,563000,563000,563000,563000,5
|
|
20240925,161000,1031047000,563000,563000,563000,563000,0
|
|
20240925,160900,1031047000,563000,563000,563000,563000,0
|
|
20240925,160800,1031047000,563000,563000,563000,563000,0
|
|
20240925,160700,1031047000,563000,563000,563000,563000,0
|
|
20240925,160600,1031047000,563000,563000,563000,563000,0
|
|
20240925,160500,1031047000,563000,563000,563000,563000,0
|
|
20240925,160400,1031047000,563000,563000,563000,563000,0
|
|
20240925,160300,1031047000,563000,563000,563000,563000,0
|
|
20240925,160200,1031047000,563000,563000,563000,563000,0
|
|
20240925,160100,1031047000,563000,563000,563000,563000,0
|
|
20240925,160000,1031047000,563000,563000,563000,563000,0
|
|
20240925,155900,1031047000,563000,563000,563000,563000,0
|
|
20240925,155800,1031047000,563000,563000,563000,563000,0
|
|
20240925,155700,1031047000,563000,563000,563000,563000,0
|
|
20240925,155600,1031047000,563000,563000,563000,563000,0
|
|
20240925,155500,1031047000,563000,563000,563000,563000,0
|
|
20240925,155400,1031047000,563000,563000,563000,563000,0
|
|
20240925,155300,1031047000,563000,563000,563000,563000,0
|
|
20240925,155200,1031047000,563000,563000,563000,563000,0
|
|
20240925,155100,1031047000,563000,563000,563000,563000,0
|
|
20240925,155000,1031047000,563000,563000,563000,563000,0
|
|
20240925,154900,1031047000,563000,563000,563000,563000,0
|
|
20240925,154800,1031047000,563000,563000,563000,563000,0
|
|
20240925,154700,1031047000,563000,563000,563000,563000,0
|
|
20240925,154600,1031047000,563000,563000,563000,563000,0
|
|
20240925,154500,1031047000,563000,563000,563000,563000,0
|
|
20240925,154400,1031047000,563000,563000,563000,563000,0
|
|
20240925,154300,1031047000,563000,563000,563000,563000,0
|
|
20240925,154200,1031047000,563000,563000,563000,563000,0
|
|
20240925,154100,1031047000,563000,563000,563000,563000,5
|
|
20240925,154000,1031047000,563000,563000,563000,563000,0
|
|
20240925,153900,1031047000,563000,563000,563000,563000,0
|
|
20240925,153800,1031047000,563000,563000,563000,563000,0
|
|
20240925,153700,1031047000,563000,563000,563000,563000,0
|
|
20240925,153600,1031047000,563000,563000,563000,563000,0
|
|
20240925,153500,1031047000,563000,563000,563000,563000,0
|
|
20240925,153400,1031047000,563000,563000,563000,563000,0
|
|
20240925,153300,1031047000,563000,563000,563000,563000,0
|
|
20240925,153200,1031047000,563000,563000,563000,563000,0
|
|
20240925,153100,1031047000,563000,563000,563000,563000,0
|
|
20240925,153000,1031047000,563000,563000,563000,563000,5
|
|
20240925,152900,1028232000,569000,569000,569000,569000,0
|
|
20240925,152800,1028232000,569000,569000,569000,569000,0
|
|
20240925,152700,1028232000,569000,569000,569000,569000,0
|
|
20240925,152600,1028232000,569000,569000,569000,569000,0
|
|
20240925,152500,1028232000,569000,569000,569000,569000,0
|
|
20240925,152400,1028232000,569000,569000,569000,569000,0
|
|
20240925,152300,1028232000,569000,569000,569000,569000,0
|
|
20240925,152200,1028232000,569000,569000,569000,569000,0
|
|
20240925,152100,1028232000,569000,569000,569000,569000,0
|
|
20240925,152000,1028232000,569000,569000,569000,569000,0
|
|
20240925,151900,1028232000,569000,563000,569000,563000,29
|
|
20240925,151800,1011853000,563000,563000,563000,563000,0
|
|
20240925,151700,1011853000,563000,563000,563000,563000,1
|
|
20240925,151600,1011290000,563000,563000,563000,563000,0
|
|
20240925,151500,1011290000,563000,563000,563000,563000,0
|
|
20240925,151400,1011290000,563000,563000,563000,563000,0
|
|
20240925,151300,1011290000,563000,563000,563000,563000,3
|
|
20240925,151200,1009601000,563000,564000,564000,563000,2
|
|
20240925,151100,1008474000,564000,564000,564000,564000,3
|
|
20240925,151000,1006782000,564000,564000,564000,564000,2
|
|
20240925,150900,1005654000,564000,564000,564000,564000,0
|
|
20240925,150800,1005654000,564000,564000,564000,564000,1
|
|
20240925,150700,1005090000,565000,565000,565000,565000,5
|
|
20240925,150600,1002265000,563000,561000,563000,561000,12
|
|
20240925,150500,995519000,558000,558000,558000,558000,5
|
|
20240925,150400,992729000,560000,560000,560000,560000,50
|
|
20240925,150300,964729000,559000,558000,559000,558000,35
|
|
20240925,150200,945192000,558000,553000,562000,553000,131
|
|
20240925,150100,872225000,532000,532000,532000,532000,0
|
|
20240925,150000,872225000,532000,532000,532000,532000,0
|
|
20240925,145900,872225000,532000,566000,566000,532000,224
|
|
20240925,145800,746823000,567000,567000,567000,567000,0
|
|
20240925,145700,746823000,567000,567000,567000,567000,0
|
|
20240925,145600,746823000,567000,567000,567000,567000,0
|
|
20240925,145500,746823000,567000,567000,567000,567000,0
|
|
20240925,145400,746823000,567000,567000,567000,567000,0
|
|
20240925,145300,746823000,567000,567000,567000,567000,0
|
|
20240925,145200,746823000,567000,567000,567000,567000,23
|
|
20240925,145100,733782000,567000,567000,567000,567000,1
|
|
20240925,145000,733215000,569000,569000,569000,569000,9
|
|
20240925,144900,728094000,569000,569000,569000,569000,0
|
|
20240925,144800,728094000,569000,569000,569000,569000,0
|
|
20240925,144700,728094000,569000,569000,569000,569000,4
|
|
20240925,144600,725818000,569000,569000,569000,569000,7
|
|
20240925,144500,721835000,569000,569000,569000,569000,0
|
|
20240925,144400,721835000,569000,569000,569000,569000,5
|
|
20240925,144300,718990000,570000,570000,570000,570000,4
|
|
20240925,144200,716710000,570000,570000,570000,570000,5
|
|
20240925,144100,713860000,569000,569000,569000,569000,0
|
|
20240925,144000,713860000,569000,569000,569000,569000,2
|
|
20240925,143900,712722000,569000,569000,569000,569000,0
|
|
20240925,143800,712722000,569000,570000,570000,569000,7
|
|
20240925,143700,708737000,570000,570000,570000,570000,6
|
|
20240925,143600,705317000,570000,570000,570000,570000,2
|
|
20240925,143500,704177000,569000,569000,569000,569000,0
|
|
20240925,143400,704177000,569000,569000,569000,569000,0
|
|
20240925,143300,704177000,569000,569000,569000,569000,5
|
|
20240925,143200,701332000,570000,570000,570000,570000,3
|
|
20240925,143100,699622000,570000,570000,570000,570000,1
|
|
20240925,143000,699052000,570000,570000,570000,570000,5
|
|
20240925,142900,696202000,569000,569000,569000,569000,0
|
|
20240925,142800,696202000,569000,569000,569000,569000,3
|
|
20240925,142700,694495000,570000,570000,570000,570000,4
|
|
20240925,142600,692215000,569000,569000,569000,569000,0
|
|
20240925,142500,692215000,569000,570000,570000,569000,3
|
|
20240925,142400,690507000,570000,570000,570000,570000,2
|
|
20240925,142300,689367000,570000,570000,570000,570000,6
|
|
20240925,142200,685947000,569000,569000,569000,569000,0
|
|
20240925,142100,685947000,569000,569000,569000,569000,0
|
|
20240925,142000,685947000,569000,569000,569000,569000,0
|
|
20240925,141900,685947000,569000,569000,569000,569000,7
|
|
20240925,141800,681964000,570000,570000,570000,570000,6
|
|
20240925,141700,678544000,569000,569000,569000,569000,2
|
|
20240925,141600,677406000,570000,570000,570000,570000,3
|
|
20240925,141500,675696000,570000,570000,570000,570000,1
|
|
20240925,141400,675126000,570000,570000,570000,570000,3
|
|
20240925,141300,673416000,570000,570000,570000,570000,2
|
|
20240925,141200,672276000,569000,569000,569000,569000,0
|
|
20240925,141100,672276000,569000,569000,569000,569000,2
|
|
20240925,141000,671138000,569000,569000,569000,569000,3
|
|
20240925,140900,669431000,569000,569000,569000,569000,3
|
|
20240925,140800,667724000,569000,569000,569000,569000,3
|
|
20240925,140700,666017000,569000,569000,569000,569000,10
|
|
20240925,140600,660327000,569000,569000,569000,569000,0
|
|
20240925,140500,660327000,569000,569000,569000,569000,4
|
|
20240925,140400,658051000,569000,569000,569000,569000,2
|
|
20240925,140300,656913000,569000,569000,569000,569000,0
|
|
20240925,140200,656913000,569000,569000,569000,569000,1
|
|
20240925,140100,656344000,569000,569000,569000,569000,9
|
|
20240925,140000,651223000,570000,570000,570000,570000,2
|
|
20240925,135900,650083000,570000,570000,570000,570000,4
|
|
20240925,135800,647803000,570000,570000,570000,570000,2
|
|
20240925,135700,646663000,570000,570000,570000,570000,3
|
|
20240925,135600,644953000,569000,569000,569000,569000,0
|
|
20240925,135500,644953000,569000,569000,569000,569000,2
|
|
20240925,135400,643815000,569000,569000,569000,569000,3
|
|
20240925,135300,642108000,570000,570000,570000,570000,2
|
|
20240925,135200,640968000,570000,570000,570000,570000,5
|
|
20240925,135100,638118000,570000,570000,570000,570000,2
|
|
20240925,135000,636978000,570000,570000,570000,570000,4
|
|
20240925,134900,634698000,570000,570000,570000,570000,3
|
|
20240925,134800,632988000,570000,570000,570000,570000,5
|
|
20240925,134700,630138000,570000,570000,570000,570000,3
|
|
20240925,134600,628428000,570000,570000,570000,570000,1
|
|
20240925,134500,627858000,569000,569000,569000,569000,0
|
|
20240925,134400,627858000,569000,569000,569000,569000,3
|
|
20240925,134300,626151000,569000,569000,569000,569000,2
|
|
20240925,134200,625013000,569000,569000,569000,569000,3
|
|
20240925,134100,623306000,569000,569000,569000,569000,2
|
|
20240925,134000,622168000,569000,569000,569000,569000,1
|
|
20240925,133900,621599000,569000,569000,569000,569000,3
|
|
20240925,133800,619892000,569000,569000,569000,569000,6
|
|
20240925,133700,616478000,569000,569000,569000,569000,3
|
|
20240925,133600,614771000,569000,569000,569000,569000,3
|
|
20240925,133500,613064000,569000,569000,569000,569000,2
|
|
20240925,133400,611926000,569000,569000,569000,569000,4
|
|
20240925,133300,609650000,569000,569000,569000,569000,1
|
|
20240925,133200,609081000,569000,569000,569000,569000,7
|
|
20240925,133100,605098000,569000,570000,570000,569000,8
|
|
20240925,133000,600541000,569000,569000,569000,569000,3
|
|
20240925,132900,598834000,568000,568000,568000,568000,0
|
|
20240925,132800,598834000,568000,568000,568000,568000,0
|
|
20240925,132700,598834000,568000,568000,568000,568000,0
|
|
20240925,132600,598834000,568000,570000,570000,568000,29
|
|
20240925,132500,582310000,570000,570000,570000,570000,0
|
|
20240925,132400,582310000,570000,570000,570000,570000,27
|
|
20240925,132300,566920000,570000,570000,570000,570000,0
|
|
20240925,132200,566920000,570000,569000,570000,569000,8
|
|
20240925,132100,562361000,568000,568000,568000,568000,0
|
|
20240925,132000,562361000,568000,568000,568000,568000,0
|
|
20240925,131900,562361000,568000,568000,568000,568000,0
|
|
20240925,131800,562361000,568000,568000,568000,568000,0
|
|
20240925,131700,562361000,568000,568000,568000,568000,0
|
|
20240925,131600,562361000,568000,568000,568000,568000,0
|
|
20240925,131500,562361000,568000,568000,568000,568000,0
|
|
20240925,131400,562361000,568000,568000,568000,568000,0
|
|
20240925,131300,562361000,568000,568000,568000,568000,0
|
|
20240925,131200,562361000,568000,568000,568000,568000,0
|
|
20240925,131100,562361000,568000,568000,568000,568000,0
|
|
20240925,131000,562361000,568000,568000,568000,568000,0
|
|
20240925,130900,562361000,568000,568000,568000,568000,0
|
|
20240925,130800,562361000,568000,568000,568000,568000,0
|
|
20240925,130700,562361000,568000,568000,568000,568000,0
|
|
20240925,130600,562361000,568000,568000,568000,568000,0
|
|
20240925,130500,562361000,568000,570000,570000,568000,16
|
|
20240925,130400,553247000,570000,570000,570000,570000,0
|
|
20240925,130300,553247000,570000,570000,570000,570000,0
|
|
20240925,130200,553247000,570000,570000,570000,570000,5
|
|
20240925,130100,550397000,569000,569000,569000,569000,0
|
|
20240925,130000,550397000,569000,569000,569000,569000,0
|
|
20240925,125900,550397000,569000,570000,570000,569000,9
|
|
20240925,125800,545270000,570000,570000,570000,570000,5
|
|
20240925,125700,542420000,569000,569000,569000,569000,0
|
|
20240925,125600,542420000,569000,570000,570000,569000,5
|
|
20240925,125500,539572000,570000,570000,570000,570000,2
|
|
20240925,125400,538432000,570000,570000,570000,570000,4
|
|
20240925,125300,536152000,570000,570000,570000,570000,2
|
|
20240925,125200,535012000,570000,570000,570000,570000,4
|
|
20240925,125100,532732000,570000,570000,570000,570000,1
|
|
20240925,125000,532162000,570000,570000,570000,570000,3
|
|
20240925,124900,530452000,570000,570000,570000,570000,5
|
|
20240925,124800,527602000,569000,569000,569000,569000,0
|
|
20240925,124700,527602000,569000,570000,570000,569000,5
|
|
20240925,124600,524755000,570000,570000,570000,570000,1
|
|
20240925,124500,524185000,570000,570000,570000,570000,4
|
|
20240925,124400,521905000,570000,570000,570000,570000,3
|
|
20240925,124300,520195000,570000,570000,570000,570000,1
|
|
20240925,124200,519625000,570000,570000,570000,570000,3
|
|
20240925,124100,517915000,570000,570000,570000,570000,6
|
|
20240925,124000,514495000,570000,570000,570000,570000,3
|
|
20240925,123900,512785000,569000,569000,569000,569000,3
|
|
20240925,123800,511078000,569000,569000,569000,569000,3
|
|
20240925,123700,509371000,568000,569000,569000,568000,5
|
|
20240925,123600,506529000,569000,569000,569000,569000,1
|
|
20240925,123500,505960000,569000,569000,569000,569000,4
|
|
20240925,123400,503684000,569000,569000,569000,569000,3
|
|
20240925,123300,501977000,569000,569000,569000,569000,6
|
|
20240925,123200,498563000,569000,569000,569000,569000,1
|
|
20240925,123100,497994000,569000,569000,569000,569000,7
|
|
20240925,123000,494011000,568000,568000,568000,568000,0
|
|
20240925,122900,494011000,568000,568000,568000,568000,0
|
|
20240925,122800,494011000,568000,568000,568000,568000,1
|
|
20240925,122700,493443000,568000,568000,568000,568000,10
|
|
20240925,122600,487763000,569000,569000,569000,569000,9
|
|
20240925,122500,482642000,568000,568000,568000,568000,3
|
|
20240925,122400,480938000,567000,567000,567000,567000,0
|
|
20240925,122300,480938000,567000,567000,567000,567000,0
|
|
20240925,122200,480938000,567000,567000,567000,567000,0
|
|
20240925,122100,480938000,567000,570000,570000,567000,7
|
|
20240925,122000,476956000,570000,570000,570000,570000,2
|
|
20240925,121900,475816000,570000,570000,570000,570000,2
|
|
20240925,121800,474676000,570000,570000,570000,570000,4
|
|
20240925,121700,472396000,570000,570000,570000,570000,5
|
|
20240925,121600,469546000,570000,570000,570000,570000,1
|
|
20240925,121500,468976000,570000,570000,570000,570000,3
|
|
20240925,121400,467266000,570000,570000,570000,570000,2
|
|
20240925,121300,466126000,569000,569000,569000,569000,0
|
|
20240925,121200,466126000,569000,570000,570000,569000,5
|
|
20240925,121100,463279000,570000,570000,570000,570000,2
|
|
20240925,121000,462139000,570000,570000,570000,570000,3
|
|
20240925,120900,460429000,570000,570000,570000,570000,2
|
|
20240925,120800,459289000,570000,570000,570000,570000,1
|
|
20240925,120700,458719000,570000,570000,570000,570000,4
|
|
20240925,120600,456439000,570000,570000,570000,570000,2
|
|
20240925,120500,455299000,570000,570000,570000,570000,1
|
|
20240925,120400,454729000,569000,569000,569000,569000,0
|
|
20240925,120300,454729000,569000,569000,569000,569000,0
|
|
20240925,120200,454729000,569000,570000,570000,569000,9
|
|
20240925,120100,449605000,570000,570000,570000,570000,3
|
|
20240925,120000,447895000,570000,570000,570000,570000,3
|
|
20240925,115900,446185000,570000,570000,570000,570000,3
|
|
20240925,115800,444475000,570000,570000,570000,570000,7
|
|
20240925,115700,440485000,570000,570000,570000,570000,1
|
|
20240925,115600,439915000,569000,569000,569000,569000,0
|
|
20240925,115500,439915000,569000,569000,569000,569000,0
|
|
20240925,115400,439915000,569000,570000,570000,569000,8
|
|
20240925,115300,435358000,570000,570000,570000,570000,2
|
|
20240925,115200,434218000,569000,569000,569000,569000,0
|
|
20240925,115100,434218000,569000,570000,570000,569000,5
|
|
20240925,115000,431372000,570000,570000,570000,570000,2
|
|
20240925,114900,430232000,570000,570000,570000,570000,7
|
|
20240925,114800,426242000,570000,570000,570000,570000,3
|
|
20240925,114700,424532000,569000,569000,569000,569000,0
|
|
20240925,114600,424532000,569000,570000,570000,569000,7
|
|
20240925,114500,420545000,570000,570000,570000,570000,3
|
|
20240925,114400,418835000,569000,569000,569000,569000,0
|
|
20240925,114300,418835000,569000,569000,569000,569000,3
|
|
20240925,114200,417128000,570000,570000,570000,570000,4
|
|
20240925,114100,414848000,570000,570000,570000,570000,2
|
|
20240925,114000,413708000,570000,570000,570000,570000,1
|
|
20240925,113900,413138000,570000,570000,570000,570000,4
|
|
20240925,113800,410858000,570000,570000,570000,570000,3
|
|
20240925,113700,409148000,570000,570000,570000,570000,4
|
|
20240925,113600,406868000,570000,570000,570000,570000,1
|
|
20240925,113500,406298000,570000,570000,570000,570000,6
|
|
20240925,113400,402878000,569000,569000,569000,569000,0
|
|
20240925,113300,402878000,569000,569000,569000,569000,0
|
|
20240925,113200,402878000,569000,569000,569000,569000,0
|
|
20240925,113100,402878000,569000,569000,569000,569000,1
|
|
20240925,113000,402309000,569000,569000,569000,569000,4
|
|
20240925,112900,400033000,569000,569000,569000,569000,9
|
|
20240925,112800,394912000,569000,570000,570000,569000,5
|
|
20240925,112700,392065000,570000,570000,570000,570000,3
|
|
20240925,112600,390355000,570000,570000,570000,570000,1
|
|
20240925,112500,389785000,570000,569000,570000,569000,15
|
|
20240925,112400,381243000,568000,568000,568000,568000,0
|
|
20240925,112300,381243000,568000,568000,568000,568000,0
|
|
20240925,112200,381243000,568000,568000,568000,568000,0
|
|
20240925,112100,381243000,568000,570000,570000,568000,6
|
|
20240925,112000,377829000,570000,570000,570000,570000,11
|
|
20240925,111900,371559000,570000,570000,570000,570000,4
|
|
20240925,111800,369279000,568000,568000,568000,568000,0
|
|
20240925,111700,369279000,568000,570000,570000,568000,11
|
|
20240925,111600,363015000,570000,570000,570000,570000,6
|
|
20240925,111500,359595000,570000,570000,570000,570000,0
|
|
20240925,111400,359595000,570000,570000,570000,570000,7
|
|
20240925,111300,355605000,570000,570000,570000,570000,0
|
|
20240925,111200,355605000,570000,570000,570000,570000,0
|
|
20240925,111100,355605000,570000,570000,570000,570000,3
|
|
20240925,111000,353895000,570000,570000,570000,570000,2
|
|
20240925,110900,352755000,570000,570000,570000,570000,4
|
|
20240925,110800,350475000,570000,570000,570000,570000,3
|
|
20240925,110700,348765000,570000,570000,570000,570000,3
|
|
20240925,110600,347055000,570000,570000,570000,570000,2
|
|
20240925,110500,345915000,570000,570000,570000,570000,2
|
|
20240925,110400,344775000,570000,570000,570000,570000,8
|
|
20240925,110300,340215000,569000,569000,569000,569000,0
|
|
20240925,110200,340215000,569000,569000,569000,569000,5
|
|
20240925,110100,337370000,569000,569000,569000,569000,0
|
|
20240925,110000,337370000,569000,569000,569000,569000,0
|
|
20240925,105900,337370000,569000,570000,570000,569000,10
|
|
20240925,105800,331678000,570000,570000,570000,570000,3
|
|
20240925,105700,329968000,570000,570000,570000,570000,4
|
|
20240925,105600,327688000,570000,570000,570000,570000,3
|
|
20240925,105500,325978000,570000,570000,570000,570000,3
|
|
20240925,105400,324268000,570000,570000,570000,570000,2
|
|
20240925,105300,323128000,570000,570000,570000,570000,3
|
|
20240925,105200,321418000,570000,570000,570000,570000,1
|
|
20240925,105100,320848000,570000,570000,570000,570000,2
|
|
20240925,105000,319708000,570000,570000,570000,570000,6
|
|
20240925,104900,316288000,570000,570000,570000,570000,2
|
|
20240925,104800,315148000,570000,570000,570000,570000,6
|
|
20240925,104700,311728000,570000,570000,570000,570000,2
|
|
20240925,104600,310588000,570000,570000,570000,570000,4
|
|
20240925,104500,308308000,570000,570000,570000,570000,3
|
|
20240925,104400,306598000,570000,570000,570000,570000,2
|
|
20240925,104300,305458000,570000,570000,570000,570000,3
|
|
20240925,104200,303748000,570000,570000,570000,570000,1
|
|
20240925,104100,303178000,570000,570000,570000,570000,8
|
|
20240925,104000,298618000,570000,570000,570000,570000,37
|
|
20240925,103900,277528000,571000,571000,571000,571000,1
|
|
20240925,103800,276957000,570000,570000,570000,570000,4
|
|
20240925,103700,274677000,570000,570000,570000,570000,0
|
|
20240925,103600,274677000,570000,570000,570000,570000,0
|
|
20240925,103500,274677000,570000,570000,570000,570000,0
|
|
20240925,103400,274677000,570000,570000,570000,570000,1
|
|
20240925,103300,274107000,570000,570000,570000,570000,0
|
|
20240925,103200,274107000,570000,570000,570000,570000,0
|
|
20240925,103100,274107000,570000,570000,570000,570000,0
|
|
20240925,103000,274107000,570000,570000,570000,570000,0
|
|
20240925,102900,274107000,570000,570000,570000,570000,14
|
|
20240925,102800,266127000,569000,569000,569000,569000,4
|
|
20240925,102700,263851000,568000,568000,568000,568000,0
|
|
20240925,102600,263851000,568000,568000,568000,568000,0
|
|
20240925,102500,263851000,568000,568000,568000,568000,0
|
|
20240925,102400,263851000,568000,568000,568000,568000,0
|
|
20240925,102300,263851000,568000,568000,568000,568000,0
|
|
20240925,102200,263851000,568000,568000,568000,568000,0
|
|
20240925,102100,263851000,568000,568000,568000,568000,5
|
|
20240925,102000,261011000,568000,568000,568000,568000,0
|
|
20240925,101900,261011000,568000,570000,571000,568000,51
|
|
20240925,101800,231944000,570000,570000,570000,570000,15
|
|
20240925,101700,223394000,570000,570000,570000,570000,0
|
|
20240925,101600,223394000,570000,571000,571000,570000,2
|
|
20240925,101500,222253000,571000,571000,571000,571000,0
|
|
20240925,101400,222253000,571000,571000,571000,571000,0
|
|
20240925,101300,222253000,571000,571000,571000,571000,0
|
|
20240925,101200,222253000,571000,571000,571000,571000,0
|
|
20240925,101100,222253000,571000,571000,571000,571000,0
|
|
20240925,101000,222253000,571000,571000,571000,571000,0
|
|
20240925,100900,222253000,571000,571000,571000,571000,1
|
|
20240925,100800,221682000,570000,570000,570000,570000,0
|
|
20240925,100700,221682000,570000,570000,570000,570000,0
|
|
20240925,100600,221682000,570000,570000,570000,570000,0
|
|
20240925,100500,221682000,570000,570000,570000,570000,0
|
|
20240925,100400,221682000,570000,570000,570000,570000,0
|
|
20240925,100300,221682000,570000,570000,570000,570000,1
|
|
20240925,100200,221112000,570000,570000,570000,570000,2
|
|
20240925,100100,219972000,570000,570000,570000,570000,9
|
|
20240925,100000,214842000,571000,571000,571000,571000,0
|
|
20240925,095900,214842000,571000,571000,571000,571000,1
|
|
20240925,095800,214271000,568000,570000,570000,568000,4
|
|
20240925,095700,211997000,570000,570000,570000,570000,1
|
|
20240925,095600,211427000,570000,570000,570000,570000,1
|
|
20240925,095500,210857000,570000,570000,570000,570000,10
|
|
20240925,095400,205157000,570000,570000,570000,570000,0
|
|
20240925,095300,205157000,570000,570000,570000,570000,2
|
|
20240925,095200,204017000,570000,570000,570000,570000,7
|
|
20240925,095100,200027000,570000,570000,570000,570000,0
|
|
20240925,095000,200027000,570000,570000,570000,570000,5
|
|
20240925,094900,197177000,570000,570000,570000,570000,2
|
|
20240925,094800,196037000,570000,570000,570000,570000,11
|
|
20240925,094700,189767000,570000,570000,570000,570000,0
|
|
20240925,094600,189767000,570000,570000,570000,570000,2
|
|
20240925,094500,188627000,570000,570000,570000,570000,2
|
|
20240925,094400,187487000,570000,570000,570000,570000,2
|
|
20240925,094300,186347000,570000,570000,570000,570000,3
|
|
20240925,094200,184637000,570000,570000,570000,570000,3
|
|
20240925,094100,182927000,570000,570000,570000,570000,2
|
|
20240925,094000,181787000,570000,570000,570000,570000,2
|
|
20240925,093900,180647000,570000,570000,570000,570000,3
|
|
20240925,093800,178937000,570000,570000,570000,570000,6
|
|
20240925,093700,175517000,569000,569000,569000,569000,0
|
|
20240925,093600,175517000,569000,569000,569000,569000,0
|
|
20240925,093500,175517000,569000,570000,570000,569000,6
|
|
20240925,093400,172102000,570000,570000,570000,570000,3
|
|
20240925,093300,170392000,570000,570000,570000,570000,4
|
|
20240925,093200,168112000,570000,570000,570000,570000,4
|
|
20240925,093100,165832000,570000,570000,570000,570000,10
|
|
20240925,093000,160132000,569000,569000,569000,569000,2
|
|
20240925,092900,158994000,568000,568000,568000,568000,3
|
|
20240925,092800,157290000,568000,568000,568000,568000,4
|
|
20240925,092700,155018000,568000,568000,568000,568000,2
|
|
20240925,092600,153882000,568000,568000,568000,568000,8
|
|
20240925,092500,149338000,568000,568000,568000,568000,0
|
|
20240925,092400,149338000,568000,570000,570000,568000,11
|
|
20240925,092300,143077000,569000,569000,569000,569000,2
|
|
20240925,092200,141939000,568000,568000,568000,568000,2
|
|
20240925,092100,140803000,567000,566000,567000,566000,3
|
|
20240925,092000,139103000,567000,567000,567000,567000,7
|
|
20240925,091900,135134000,567000,567000,567000,567000,7
|
|
20240925,091800,131165000,566000,566000,566000,566000,0
|
|
20240925,091700,131165000,566000,567000,567000,566000,6
|
|
20240925,091600,127767000,567000,567000,567000,567000,2
|
|
20240925,091500,126633000,567000,565000,567000,565000,8
|
|
20240925,091400,122104000,565000,564000,565000,564000,13
|
|
20240925,091300,114767000,564000,565000,565000,564000,14
|
|
20240925,091200,106866000,565000,565000,565000,564000,9
|
|
20240925,091100,101782000,565000,564000,565000,564000,7
|
|
20240925,091000,97833000,564000,565000,565000,564000,77
|
|
20240925,090900,54394000,564000,565000,565000,564000,11
|
|
20240925,090800,48180000,565000,565000,565000,565000,4
|
|
20240925,090700,45920000,564000,565000,565000,564000,45
|
|
20240925,090600,20502000,565000,570000,570000,565000,24
|
|
20240925,090500,6837000,573000,573000,573000,573000,0
|
|
20240925,090400,6837000,573000,573000,573000,573000,0
|
|
20240925,090300,6837000,573000,573000,573000,573000,1
|
|
20240925,090200,6264000,570000,570000,570000,570000,1
|
|
20240925,090100,5694000,570000,570000,570000,570000,4
|
|
20240925,090000,3414000,569000,569000,569000,569000,6
|