584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,184100,723373000,565000,565000,565000,565000,38
|
|
20240926,184000,723373000,565000,565000,565000,565000,0
|
|
20240926,183900,723373000,565000,565000,565000,565000,0
|
|
20240926,183800,723373000,565000,565000,565000,565000,0
|
|
20240926,183700,723373000,565000,565000,565000,565000,0
|
|
20240926,183600,723373000,565000,565000,565000,565000,0
|
|
20240926,183500,723373000,565000,565000,565000,565000,0
|
|
20240926,183400,723373000,565000,565000,565000,565000,0
|
|
20240926,183300,723373000,565000,565000,565000,565000,0
|
|
20240926,183200,723373000,565000,565000,565000,565000,0
|
|
20240926,183100,723373000,565000,565000,565000,565000,0
|
|
20240926,183000,723373000,565000,565000,565000,565000,0
|
|
20240926,182900,723373000,565000,565000,565000,565000,0
|
|
20240926,182800,723373000,565000,565000,565000,565000,0
|
|
20240926,182700,723373000,565000,565000,565000,565000,0
|
|
20240926,182600,723373000,565000,565000,565000,565000,0
|
|
20240926,182500,723373000,565000,565000,565000,565000,0
|
|
20240926,182400,723373000,565000,565000,565000,565000,0
|
|
20240926,182300,723373000,565000,565000,565000,565000,0
|
|
20240926,182200,723373000,565000,565000,565000,565000,0
|
|
20240926,182100,723373000,565000,565000,565000,565000,0
|
|
20240926,182000,723373000,565000,565000,565000,565000,0
|
|
20240926,181900,723373000,565000,565000,565000,565000,0
|
|
20240926,181800,723373000,565000,565000,565000,565000,0
|
|
20240926,181700,723373000,565000,565000,565000,565000,0
|
|
20240926,181600,723373000,565000,565000,565000,565000,0
|
|
20240926,181500,723373000,565000,565000,565000,565000,0
|
|
20240926,181400,723373000,565000,565000,565000,565000,0
|
|
20240926,181300,723373000,565000,565000,565000,565000,0
|
|
20240926,181200,723373000,565000,565000,565000,565000,0
|
|
20240926,181100,723373000,565000,565000,565000,565000,38
|
|
20240926,181000,723373000,565000,565000,565000,565000,0
|
|
20240926,180900,723373000,565000,565000,565000,565000,0
|
|
20240926,180800,723373000,565000,565000,565000,565000,0
|
|
20240926,180700,723373000,565000,565000,565000,565000,0
|
|
20240926,180600,723373000,565000,565000,565000,565000,0
|
|
20240926,180500,723373000,565000,565000,565000,565000,0
|
|
20240926,180400,723373000,565000,565000,565000,565000,0
|
|
20240926,180300,723373000,565000,565000,565000,565000,0
|
|
20240926,180200,723373000,565000,565000,565000,565000,0
|
|
20240926,180100,723373000,565000,565000,565000,565000,0
|
|
20240926,180000,723373000,565000,565000,565000,565000,0
|
|
20240926,175900,723373000,565000,565000,565000,565000,0
|
|
20240926,175800,723373000,565000,565000,565000,565000,0
|
|
20240926,175700,723373000,565000,565000,565000,565000,0
|
|
20240926,175600,723373000,565000,565000,565000,565000,0
|
|
20240926,175500,723373000,565000,565000,565000,565000,0
|
|
20240926,175400,723373000,565000,565000,565000,565000,0
|
|
20240926,175300,723373000,565000,565000,565000,565000,0
|
|
20240926,175200,723373000,565000,565000,565000,565000,0
|
|
20240926,175100,723373000,565000,565000,565000,565000,0
|
|
20240926,175000,723373000,565000,565000,565000,565000,0
|
|
20240926,174900,723373000,565000,565000,565000,565000,0
|
|
20240926,174800,723373000,565000,565000,565000,565000,0
|
|
20240926,174700,723373000,565000,565000,565000,565000,0
|
|
20240926,174600,723373000,565000,565000,565000,565000,0
|
|
20240926,174500,723373000,565000,565000,565000,565000,0
|
|
20240926,174400,723373000,565000,565000,565000,565000,0
|
|
20240926,174300,723373000,565000,565000,565000,565000,0
|
|
20240926,174200,723373000,565000,565000,565000,565000,0
|
|
20240926,174100,723373000,565000,565000,565000,565000,38
|
|
20240926,174000,723373000,565000,565000,565000,565000,0
|
|
20240926,173900,723373000,565000,565000,565000,565000,0
|
|
20240926,173800,723373000,565000,565000,565000,565000,0
|
|
20240926,173700,723373000,565000,565000,565000,565000,0
|
|
20240926,173600,723373000,565000,565000,565000,565000,0
|
|
20240926,173500,723373000,565000,565000,565000,565000,0
|
|
20240926,173400,723373000,565000,565000,565000,565000,0
|
|
20240926,173300,723373000,565000,565000,565000,565000,0
|
|
20240926,173200,723373000,565000,565000,565000,565000,0
|
|
20240926,173100,723373000,565000,565000,565000,565000,0
|
|
20240926,173000,723373000,565000,565000,565000,565000,0
|
|
20240926,172900,723373000,565000,565000,565000,565000,0
|
|
20240926,172800,723373000,565000,565000,565000,565000,0
|
|
20240926,172700,723373000,565000,565000,565000,565000,0
|
|
20240926,172600,723373000,565000,565000,565000,565000,0
|
|
20240926,172500,723373000,565000,565000,565000,565000,0
|
|
20240926,172400,723373000,565000,565000,565000,565000,0
|
|
20240926,172300,723373000,565000,565000,565000,565000,0
|
|
20240926,172200,723373000,565000,565000,565000,565000,0
|
|
20240926,172100,723373000,565000,565000,565000,565000,0
|
|
20240926,172000,723373000,565000,565000,565000,565000,0
|
|
20240926,171900,723373000,565000,565000,565000,565000,0
|
|
20240926,171800,723373000,565000,565000,565000,565000,0
|
|
20240926,171700,723373000,565000,565000,565000,565000,0
|
|
20240926,171600,723373000,565000,565000,565000,565000,0
|
|
20240926,171500,723373000,565000,565000,565000,565000,0
|
|
20240926,171400,723373000,565000,565000,565000,565000,0
|
|
20240926,171300,723373000,565000,565000,565000,565000,0
|
|
20240926,171200,723373000,565000,565000,565000,565000,0
|
|
20240926,171100,723373000,565000,565000,565000,565000,38
|
|
20240926,171000,723373000,565000,565000,565000,565000,0
|
|
20240926,170900,723373000,565000,565000,565000,565000,0
|
|
20240926,170800,723373000,565000,565000,565000,565000,0
|
|
20240926,170700,723373000,565000,565000,565000,565000,0
|
|
20240926,170600,723373000,565000,565000,565000,565000,0
|
|
20240926,170500,723373000,565000,565000,565000,565000,0
|
|
20240926,170400,723373000,565000,565000,565000,565000,0
|
|
20240926,170300,723373000,565000,565000,565000,565000,0
|
|
20240926,170200,723373000,565000,565000,565000,565000,0
|
|
20240926,170100,723373000,565000,565000,565000,565000,0
|
|
20240926,170000,723373000,565000,565000,565000,565000,0
|
|
20240926,165900,723373000,565000,565000,565000,565000,0
|
|
20240926,165800,723373000,565000,565000,565000,565000,0
|
|
20240926,165700,723373000,565000,565000,565000,565000,0
|
|
20240926,165600,723373000,565000,565000,565000,565000,0
|
|
20240926,165500,723373000,565000,565000,565000,565000,0
|
|
20240926,165400,723373000,565000,565000,565000,565000,0
|
|
20240926,165300,723373000,565000,565000,565000,565000,0
|
|
20240926,165200,723373000,565000,565000,565000,565000,0
|
|
20240926,165100,723373000,565000,565000,565000,565000,0
|
|
20240926,165000,723373000,565000,565000,565000,565000,0
|
|
20240926,164900,723373000,565000,565000,565000,565000,0
|
|
20240926,164800,723373000,565000,565000,565000,565000,0
|
|
20240926,164700,723373000,565000,565000,565000,565000,0
|
|
20240926,164600,723373000,565000,565000,565000,565000,0
|
|
20240926,164500,723373000,565000,565000,565000,565000,0
|
|
20240926,164400,723373000,565000,565000,565000,565000,0
|
|
20240926,164300,723373000,565000,565000,565000,565000,0
|
|
20240926,164200,723373000,565000,565000,565000,565000,0
|
|
20240926,164100,723373000,565000,565000,565000,565000,38
|
|
20240926,164000,723373000,565000,565000,565000,565000,0
|
|
20240926,163900,723373000,565000,565000,565000,565000,0
|
|
20240926,163800,723373000,565000,565000,565000,565000,0
|
|
20240926,163700,723373000,565000,565000,565000,565000,0
|
|
20240926,163600,723373000,565000,565000,565000,565000,0
|
|
20240926,163500,723373000,565000,565000,565000,565000,0
|
|
20240926,163400,723373000,565000,565000,565000,565000,0
|
|
20240926,163300,723373000,565000,565000,565000,565000,0
|
|
20240926,163200,723373000,565000,565000,565000,565000,0
|
|
20240926,163100,723373000,565000,565000,565000,565000,0
|
|
20240926,163000,723373000,565000,565000,565000,565000,0
|
|
20240926,162900,723373000,565000,565000,565000,565000,0
|
|
20240926,162800,723373000,565000,565000,565000,565000,0
|
|
20240926,162700,723373000,565000,565000,565000,565000,0
|
|
20240926,162600,723373000,565000,565000,565000,565000,0
|
|
20240926,162500,723373000,565000,565000,565000,565000,0
|
|
20240926,162400,723373000,565000,565000,565000,565000,0
|
|
20240926,162300,723373000,565000,565000,565000,565000,0
|
|
20240926,162200,723373000,565000,565000,565000,565000,0
|
|
20240926,162100,723373000,565000,565000,565000,565000,0
|
|
20240926,162000,723373000,565000,565000,565000,565000,0
|
|
20240926,161900,723373000,565000,565000,565000,565000,0
|
|
20240926,161800,723373000,565000,565000,565000,565000,0
|
|
20240926,161700,723373000,565000,565000,565000,565000,0
|
|
20240926,161600,723373000,565000,565000,565000,565000,0
|
|
20240926,161500,723373000,565000,565000,565000,565000,0
|
|
20240926,161400,723373000,565000,565000,565000,565000,0
|
|
20240926,161300,723373000,565000,565000,565000,565000,0
|
|
20240926,161200,723373000,565000,565000,565000,565000,0
|
|
20240926,161100,723373000,565000,565000,565000,565000,38
|
|
20240926,161000,723373000,565000,565000,565000,565000,0
|
|
20240926,160900,723373000,565000,565000,565000,565000,0
|
|
20240926,160800,723373000,565000,565000,565000,565000,0
|
|
20240926,160700,723373000,565000,565000,565000,565000,0
|
|
20240926,160600,723373000,565000,565000,565000,565000,0
|
|
20240926,160500,723373000,565000,565000,565000,565000,0
|
|
20240926,160400,723373000,565000,565000,565000,565000,0
|
|
20240926,160300,723373000,565000,565000,565000,565000,0
|
|
20240926,160200,723373000,565000,565000,565000,565000,0
|
|
20240926,160100,723373000,565000,565000,565000,565000,0
|
|
20240926,160000,723373000,565000,565000,565000,565000,0
|
|
20240926,155900,723373000,565000,565000,565000,565000,0
|
|
20240926,155800,723373000,565000,565000,565000,565000,0
|
|
20240926,155700,723373000,565000,565000,565000,565000,0
|
|
20240926,155600,723373000,565000,565000,565000,565000,0
|
|
20240926,155500,723373000,565000,565000,565000,565000,0
|
|
20240926,155400,723373000,565000,565000,565000,565000,0
|
|
20240926,155300,723373000,565000,565000,565000,565000,0
|
|
20240926,155200,723373000,565000,565000,565000,565000,0
|
|
20240926,155100,723373000,565000,565000,565000,565000,0
|
|
20240926,155000,723373000,565000,565000,565000,565000,0
|
|
20240926,154900,723373000,565000,565000,565000,565000,0
|
|
20240926,154800,723373000,565000,565000,565000,565000,0
|
|
20240926,154700,723373000,565000,565000,565000,565000,0
|
|
20240926,154600,723373000,565000,565000,565000,565000,0
|
|
20240926,154500,723373000,565000,565000,565000,565000,0
|
|
20240926,154400,723373000,565000,565000,565000,565000,0
|
|
20240926,154300,723373000,565000,565000,565000,565000,0
|
|
20240926,154200,723373000,565000,565000,565000,565000,0
|
|
20240926,154100,723373000,565000,565000,565000,565000,38
|
|
20240926,154000,723373000,565000,565000,565000,565000,0
|
|
20240926,153900,723373000,565000,565000,565000,565000,0
|
|
20240926,153800,723373000,565000,565000,565000,565000,0
|
|
20240926,153700,723373000,565000,565000,565000,565000,0
|
|
20240926,153600,723373000,565000,565000,565000,565000,0
|
|
20240926,153500,723373000,565000,565000,565000,565000,0
|
|
20240926,153400,723373000,565000,565000,565000,565000,0
|
|
20240926,153300,723373000,565000,565000,565000,565000,0
|
|
20240926,153200,723373000,565000,565000,565000,565000,0
|
|
20240926,153100,723373000,565000,565000,565000,565000,0
|
|
20240926,153000,723373000,565000,565000,565000,565000,38
|
|
20240926,152900,701903000,565000,565000,565000,565000,0
|
|
20240926,152800,701903000,565000,565000,565000,565000,0
|
|
20240926,152700,701903000,565000,565000,565000,565000,0
|
|
20240926,152600,701903000,565000,565000,565000,565000,0
|
|
20240926,152500,701903000,565000,565000,565000,565000,0
|
|
20240926,152400,701903000,565000,565000,565000,565000,0
|
|
20240926,152300,701903000,565000,565000,565000,565000,0
|
|
20240926,152200,701903000,565000,565000,565000,565000,0
|
|
20240926,152100,701903000,565000,565000,565000,565000,0
|
|
20240926,152000,701903000,565000,565000,565000,565000,0
|
|
20240926,151900,701903000,565000,566000,566000,565000,3
|
|
20240926,151800,700207000,565000,565000,565000,565000,0
|
|
20240926,151700,700207000,565000,565000,565000,565000,0
|
|
20240926,151600,700207000,565000,565000,565000,565000,0
|
|
20240926,151500,700207000,565000,565000,565000,565000,0
|
|
20240926,151400,700207000,565000,565000,565000,565000,2
|
|
20240926,151300,699077000,565000,566000,566000,565000,11
|
|
20240926,151200,692860000,566000,566000,566000,566000,0
|
|
20240926,151100,692860000,566000,566000,566000,566000,1
|
|
20240926,151000,692294000,566000,567000,567000,566000,9
|
|
20240926,150900,687195000,567000,567000,567000,567000,0
|
|
20240926,150800,687195000,567000,567000,567000,567000,0
|
|
20240926,150700,687195000,567000,567000,567000,567000,7
|
|
20240926,150600,683226000,567000,567000,567000,567000,0
|
|
20240926,150500,683226000,567000,567000,567000,567000,0
|
|
20240926,150400,683226000,567000,567000,567000,567000,0
|
|
20240926,150300,683226000,567000,567000,567000,567000,4
|
|
20240926,150200,680958000,567000,567000,567000,567000,0
|
|
20240926,150100,680958000,567000,567000,567000,567000,0
|
|
20240926,150000,680958000,567000,567000,567000,567000,0
|
|
20240926,145900,680958000,567000,567000,567000,567000,0
|
|
20240926,145800,680958000,567000,567000,567000,567000,4
|
|
20240926,145700,678690000,567000,567000,567000,567000,0
|
|
20240926,145600,678690000,567000,567000,567000,567000,0
|
|
20240926,145500,678690000,567000,567000,567000,567000,0
|
|
20240926,145400,678690000,567000,567000,567000,567000,3
|
|
20240926,145300,676989000,568000,568000,568000,568000,1
|
|
20240926,145200,676421000,569000,569000,569000,569000,0
|
|
20240926,145100,676421000,569000,569000,569000,569000,0
|
|
20240926,145000,676421000,569000,569000,569000,569000,2
|
|
20240926,144900,675283000,568000,568000,568000,568000,5
|
|
20240926,144800,672443000,568000,568000,568000,568000,0
|
|
20240926,144700,672443000,568000,568000,568000,568000,3
|
|
20240926,144600,670739000,568000,568000,568000,568000,2
|
|
20240926,144500,669603000,568000,568000,568000,568000,2
|
|
20240926,144400,668467000,568000,568000,568000,568000,6
|
|
20240926,144300,665059000,568000,568000,568000,568000,0
|
|
20240926,144200,665059000,568000,569000,569000,568000,8
|
|
20240926,144100,660514000,569000,569000,569000,569000,2
|
|
20240926,144000,659376000,569000,569000,569000,569000,2
|
|
20240926,143900,658238000,569000,569000,569000,569000,4
|
|
20240926,143800,655962000,569000,569000,569000,569000,2
|
|
20240926,143700,654824000,569000,569000,569000,569000,3
|
|
20240926,143600,653117000,569000,569000,569000,569000,2
|
|
20240926,143500,651979000,569000,569000,569000,569000,2
|
|
20240926,143400,650841000,569000,569000,569000,569000,4
|
|
20240926,143300,648565000,569000,569000,569000,569000,4
|
|
20240926,143200,646289000,569000,569000,569000,569000,1
|
|
20240926,143100,645720000,568000,568000,568000,568000,0
|
|
20240926,143000,645720000,568000,569000,569000,568000,8
|
|
20240926,142900,641171000,568000,568000,568000,568000,0
|
|
20240926,142800,641171000,568000,568000,568000,568000,2
|
|
20240926,142700,640035000,569000,569000,569000,569000,5
|
|
20240926,142600,637190000,568000,568000,568000,568000,0
|
|
20240926,142500,637190000,568000,568000,568000,568000,6
|
|
20240926,142400,633782000,567000,567000,567000,567000,0
|
|
20240926,142300,633782000,567000,568000,568000,567000,4
|
|
20240926,142200,631513000,568000,568000,568000,568000,2
|
|
20240926,142100,630377000,568000,568000,568000,568000,2
|
|
20240926,142000,629241000,568000,568000,568000,568000,6
|
|
20240926,141900,625833000,568000,568000,568000,568000,2
|
|
20240926,141800,624697000,567000,568000,568000,567000,3
|
|
20240926,141700,622994000,567000,567000,567000,567000,0
|
|
20240926,141600,622994000,567000,568000,568000,567000,6
|
|
20240926,141500,619590000,567000,567000,567000,567000,0
|
|
20240926,141400,619590000,567000,567000,568000,567000,7
|
|
20240926,141300,615619000,566000,566000,566000,566000,0
|
|
20240926,141200,615619000,566000,567000,567000,566000,3
|
|
20240926,141100,613919000,566000,566000,566000,566000,0
|
|
20240926,141000,613919000,566000,566000,566000,566000,0
|
|
20240926,140900,613919000,566000,568000,568000,566000,40
|
|
20240926,140800,591215000,568000,569000,569000,568000,3
|
|
20240926,140700,589509000,569000,569000,569000,569000,2
|
|
20240926,140600,588371000,569000,569000,569000,569000,6
|
|
20240926,140500,584957000,570000,569000,570000,569000,4
|
|
20240926,140400,582679000,568000,569000,569000,568000,3
|
|
20240926,140300,580973000,568000,568000,568000,568000,0
|
|
20240926,140200,580973000,568000,568000,568000,568000,0
|
|
20240926,140100,580973000,568000,569000,569000,568000,26
|
|
20240926,140000,566182000,570000,570000,570000,570000,2
|
|
20240926,135900,565042000,570000,570000,570000,570000,4
|
|
20240926,135800,562762000,570000,570000,570000,570000,2
|
|
20240926,135700,561622000,570000,570000,570000,570000,4
|
|
20240926,135600,559342000,570000,570000,570000,570000,2
|
|
20240926,135500,558202000,570000,570000,570000,570000,3
|
|
20240926,135400,556492000,570000,570000,570000,570000,2
|
|
20240926,135300,555352000,570000,570000,570000,570000,2
|
|
20240926,135200,554212000,570000,570000,570000,570000,3
|
|
20240926,135100,552502000,570000,570000,570000,570000,2
|
|
20240926,135000,551362000,570000,570000,570000,570000,3
|
|
20240926,134900,549652000,570000,570000,570000,570000,2
|
|
20240926,134800,548512000,570000,570000,570000,570000,4
|
|
20240926,134700,546232000,570000,570000,570000,570000,2
|
|
20240926,134600,545092000,570000,570000,570000,570000,2
|
|
20240926,134500,543952000,570000,570000,570000,570000,3
|
|
20240926,134400,542242000,570000,570000,570000,570000,2
|
|
20240926,134300,541102000,570000,570000,570000,570000,5
|
|
20240926,134200,538252000,569000,569000,569000,569000,5
|
|
20240926,134100,535407000,570000,570000,570000,570000,5
|
|
20240926,134000,532557000,569000,570000,570000,569000,3
|
|
20240926,133900,530848000,569000,569000,569000,569000,0
|
|
20240926,133800,530848000,569000,570000,570000,569000,5
|
|
20240926,133700,527999000,569000,569000,569000,569000,0
|
|
20240926,133600,527999000,569000,570000,570000,569000,6
|
|
20240926,133500,524580000,569000,569000,569000,569000,0
|
|
20240926,133400,524580000,569000,570000,570000,569000,8
|
|
20240926,133300,520022000,569000,569000,569000,569000,0
|
|
20240926,133200,520022000,569000,570000,570000,569000,4
|
|
20240926,133100,517743000,570000,570000,570000,570000,2
|
|
20240926,133000,516603000,569000,569000,569000,569000,0
|
|
20240926,132900,516603000,569000,570000,570000,569000,8
|
|
20240926,132800,512045000,569000,570000,570000,569000,3
|
|
20240926,132700,510336000,569000,569000,569000,569000,0
|
|
20240926,132600,510336000,569000,570000,570000,569000,6
|
|
20240926,132500,506920000,569000,569000,569000,569000,0
|
|
20240926,132400,506920000,569000,569000,570000,569000,5
|
|
20240926,132300,504073000,568000,568000,568000,568000,0
|
|
20240926,132200,504073000,568000,568000,568000,568000,1
|
|
20240926,132100,503505000,568000,570000,570000,568000,3
|
|
20240926,132000,501797000,570000,570000,570000,570000,4
|
|
20240926,131900,499517000,570000,570000,570000,570000,1
|
|
20240926,131800,498947000,570000,570000,570000,570000,2
|
|
20240926,131700,497807000,570000,570000,570000,570000,4
|
|
20240926,131600,495527000,570000,569000,570000,569000,3
|
|
20240926,131500,493819000,569000,569000,569000,569000,2
|
|
20240926,131400,492681000,568000,568000,568000,568000,4
|
|
20240926,131300,490409000,568000,568000,568000,568000,0
|
|
20240926,131200,490409000,568000,568000,568000,568000,3
|
|
20240926,131100,488705000,568000,568000,568000,568000,0
|
|
20240926,131000,488705000,568000,570000,570000,568000,10
|
|
20240926,130900,483017000,569000,569000,569000,569000,0
|
|
20240926,130800,483017000,569000,569000,569000,569000,4
|
|
20240926,130700,480741000,569000,569000,569000,569000,4
|
|
20240926,130600,478465000,569000,569000,569000,569000,2
|
|
20240926,130500,477327000,568000,569000,569000,568000,3
|
|
20240926,130400,475621000,568000,568000,568000,568000,0
|
|
20240926,130300,475621000,568000,568000,568000,568000,0
|
|
20240926,130200,475621000,568000,568000,568000,568000,0
|
|
20240926,130100,475621000,568000,570000,570000,568000,12
|
|
20240926,130000,468794000,569000,569000,569000,569000,1
|
|
20240926,125900,468225000,569000,569000,569000,569000,5
|
|
20240926,125800,465380000,568000,568000,568000,568000,0
|
|
20240926,125700,465380000,568000,569000,569000,568000,3
|
|
20240926,125600,463674000,569000,569000,569000,569000,3
|
|
20240926,125500,461967000,569000,569000,569000,569000,2
|
|
20240926,125400,460829000,569000,569000,569000,569000,5
|
|
20240926,125300,457984000,568000,568000,568000,568000,0
|
|
20240926,125200,457984000,568000,568000,568000,568000,5
|
|
20240926,125100,455144000,568000,568000,568000,568000,2
|
|
20240926,125000,454008000,568000,568000,568000,568000,2
|
|
20240926,124900,452872000,568000,568000,568000,568000,6
|
|
20240926,124800,449464000,568000,568000,568000,568000,1
|
|
20240926,124700,448896000,567000,567000,567000,567000,0
|
|
20240926,124600,448896000,567000,568000,568000,567000,4
|
|
20240926,124500,446625000,568000,568000,568000,568000,2
|
|
20240926,124400,445489000,567000,568000,568000,567000,3
|
|
20240926,124300,443786000,568000,568000,568000,568000,9
|
|
20240926,124200,438674000,567000,567000,567000,567000,0
|
|
20240926,124100,438674000,567000,567000,567000,567000,0
|
|
20240926,124000,438674000,567000,567000,567000,567000,0
|
|
20240926,123900,438674000,567000,569000,569000,566000,49
|
|
20240926,123800,410878000,570000,570000,570000,570000,4
|
|
20240926,123700,408598000,570000,570000,570000,570000,2
|
|
20240926,123600,407458000,570000,570000,570000,570000,2
|
|
20240926,123500,406318000,570000,570000,570000,570000,6
|
|
20240926,123400,402898000,570000,570000,570000,570000,2
|
|
20240926,123300,401758000,569000,569000,569000,569000,0
|
|
20240926,123200,401758000,569000,569000,569000,569000,0
|
|
20240926,123100,401758000,569000,569000,569000,569000,2
|
|
20240926,123000,400620000,569000,570000,570000,569000,6
|
|
20240926,122900,397204000,570000,570000,570000,570000,2
|
|
20240926,122800,396064000,570000,570000,570000,570000,6
|
|
20240926,122700,392644000,569000,569000,569000,569000,0
|
|
20240926,122600,392644000,569000,569000,569000,569000,0
|
|
20240926,122500,392644000,569000,570000,570000,569000,9
|
|
20240926,122400,387519000,570000,570000,570000,570000,2
|
|
20240926,122300,386379000,569000,569000,569000,569000,0
|
|
20240926,122200,386379000,569000,569000,569000,569000,4
|
|
20240926,122100,384103000,570000,570000,570000,570000,4
|
|
20240926,122000,381823000,570000,570000,570000,570000,2
|
|
20240926,121900,380683000,570000,570000,570000,570000,4
|
|
20240926,121800,378403000,570000,570000,570000,570000,2
|
|
20240926,121700,377263000,570000,570000,570000,570000,2
|
|
20240926,121600,376123000,570000,570000,570000,570000,2
|
|
20240926,121500,374983000,570000,570000,570000,570000,2
|
|
20240926,121400,373843000,570000,570000,570000,570000,4
|
|
20240926,121300,371563000,570000,570000,570000,570000,2
|
|
20240926,121200,370423000,570000,570000,570000,570000,6
|
|
20240926,121100,367003000,569000,569000,569000,569000,0
|
|
20240926,121000,367003000,569000,569000,569000,569000,8
|
|
20240926,120900,362451000,569000,569000,569000,569000,4
|
|
20240926,120800,360175000,569000,569000,569000,569000,2
|
|
20240926,120700,359037000,568000,568000,568000,568000,0
|
|
20240926,120600,359037000,568000,568000,568000,568000,4
|
|
20240926,120500,356765000,568000,568000,568000,568000,0
|
|
20240926,120400,356765000,568000,570000,570000,568000,40
|
|
20240926,120300,333971000,570000,570000,570000,570000,0
|
|
20240926,120200,333971000,570000,570000,570000,570000,0
|
|
20240926,120100,333971000,570000,570000,570000,570000,1
|
|
20240926,120000,333401000,570000,570000,570000,570000,0
|
|
20240926,115900,333401000,570000,570000,570000,570000,0
|
|
20240926,115800,333401000,570000,570000,570000,570000,0
|
|
20240926,115700,333401000,570000,570000,570000,570000,0
|
|
20240926,115600,333401000,570000,570000,570000,570000,0
|
|
20240926,115500,333401000,570000,570000,570000,570000,1
|
|
20240926,115400,332831000,570000,570000,570000,570000,0
|
|
20240926,115300,332831000,570000,570000,570000,570000,0
|
|
20240926,115200,332831000,570000,570000,570000,570000,3
|
|
20240926,115100,331121000,570000,570000,570000,570000,4
|
|
20240926,115000,328841000,570000,570000,570000,570000,2
|
|
20240926,114900,327701000,570000,570000,570000,570000,4
|
|
20240926,114800,325421000,570000,570000,570000,570000,2
|
|
20240926,114700,324281000,570000,570000,570000,570000,1
|
|
20240926,114600,323711000,570000,570000,570000,570000,6
|
|
20240926,114500,320291000,569000,569000,569000,569000,8
|
|
20240926,114400,315739000,570000,570000,570000,570000,4
|
|
20240926,114300,313459000,570000,570000,570000,570000,3
|
|
20240926,114200,311749000,570000,570000,570000,570000,4
|
|
20240926,114100,309469000,570000,570000,570000,570000,2
|
|
20240926,114000,308329000,570000,570000,570000,570000,2
|
|
20240926,113900,307189000,570000,570000,570000,570000,4
|
|
20240926,113800,304909000,570000,570000,570000,570000,2
|
|
20240926,113700,303769000,570000,570000,570000,570000,4
|
|
20240926,113600,301489000,570000,570000,570000,570000,2
|
|
20240926,113500,300349000,570000,570000,570000,570000,4
|
|
20240926,113400,298069000,570000,570000,570000,570000,2
|
|
20240926,113300,296929000,570000,570000,570000,570000,6
|
|
20240926,113200,293509000,570000,570000,570000,570000,4
|
|
20240926,113100,291229000,570000,570000,570000,570000,2
|
|
20240926,113000,290089000,570000,570000,570000,570000,7
|
|
20240926,112900,286099000,570000,570000,570000,570000,1
|
|
20240926,112800,285529000,570000,570000,570000,570000,3
|
|
20240926,112700,283819000,570000,570000,570000,570000,2
|
|
20240926,112600,282679000,570000,570000,570000,570000,1
|
|
20240926,112500,282109000,570000,570000,570000,570000,4
|
|
20240926,112400,279829000,569000,569000,569000,569000,0
|
|
20240926,112300,279829000,569000,569000,569000,569000,0
|
|
20240926,112200,279829000,569000,570000,570000,569000,12
|
|
20240926,112100,272999000,570000,570000,570000,570000,4
|
|
20240926,112000,270719000,570000,570000,570000,570000,4
|
|
20240926,111900,268439000,570000,570000,570000,570000,2
|
|
20240926,111800,267299000,569000,569000,569000,569000,0
|
|
20240926,111700,267299000,569000,570000,570000,569000,5
|
|
20240926,111600,264452000,570000,570000,570000,570000,3
|
|
20240926,111500,262742000,570000,570000,570000,570000,2
|
|
20240926,111400,261602000,570000,570000,570000,570000,4
|
|
20240926,111300,259322000,570000,570000,570000,570000,2
|
|
20240926,111200,258182000,570000,570000,570000,570000,2
|
|
20240926,111100,257042000,570000,570000,570000,570000,5
|
|
20240926,111000,254192000,570000,570000,570000,570000,2
|
|
20240926,110900,253052000,569000,569000,569000,569000,0
|
|
20240926,110800,253052000,569000,569000,569000,569000,0
|
|
20240926,110700,253052000,569000,570000,570000,569000,7
|
|
20240926,110600,249065000,570000,570000,570000,570000,2
|
|
20240926,110500,247925000,570000,570000,570000,570000,1
|
|
20240926,110400,247355000,570000,570000,570000,570000,4
|
|
20240926,110300,245075000,570000,570000,570000,570000,2
|
|
20240926,110200,243935000,570000,570000,570000,570000,6
|
|
20240926,110100,240515000,569000,569000,569000,569000,0
|
|
20240926,110000,240515000,569000,569000,569000,569000,0
|
|
20240926,105900,240515000,569000,569000,569000,569000,2
|
|
20240926,105800,239377000,569000,569000,569000,569000,0
|
|
20240926,105700,239377000,569000,569000,569000,569000,6
|
|
20240926,105600,235963000,569000,569000,569000,569000,9
|
|
20240926,105500,230842000,570000,570000,570000,570000,4
|
|
20240926,105400,228562000,570000,570000,570000,570000,4
|
|
20240926,105300,226282000,570000,570000,570000,570000,2
|
|
20240926,105200,225142000,569000,569000,569000,569000,0
|
|
20240926,105100,225142000,569000,569000,569000,569000,0
|
|
20240926,105000,225142000,569000,570000,570000,569000,7
|
|
20240926,104900,221155000,570000,570000,570000,570000,2
|
|
20240926,104800,220015000,570000,570000,570000,570000,6
|
|
20240926,104700,216595000,569000,569000,569000,569000,0
|
|
20240926,104600,216595000,569000,570000,570000,569000,6
|
|
20240926,104500,213179000,569000,569000,569000,569000,0
|
|
20240926,104400,213179000,569000,569000,569000,569000,4
|
|
20240926,104300,210903000,569000,569000,569000,569000,0
|
|
20240926,104200,210903000,569000,569000,569000,569000,1
|
|
20240926,104100,210334000,569000,570000,570000,569000,5
|
|
20240926,104000,207487000,570000,570000,570000,570000,2
|
|
20240926,103900,206347000,570000,570000,570000,570000,4
|
|
20240926,103800,204067000,570000,570000,570000,570000,4
|
|
20240926,103700,201787000,570000,570000,570000,570000,2
|
|
20240926,103600,200647000,570000,570000,570000,570000,6
|
|
20240926,103500,197227000,570000,570000,570000,570000,2
|
|
20240926,103400,196087000,569000,570000,570000,569000,5
|
|
20240926,103300,193240000,570000,570000,570000,570000,2
|
|
20240926,103200,192100000,570000,570000,570000,570000,4
|
|
20240926,103100,189820000,570000,570000,570000,570000,2
|
|
20240926,103000,188680000,570000,570000,570000,570000,2
|
|
20240926,102900,187540000,570000,570000,570000,570000,5
|
|
20240926,102800,184690000,570000,570000,570000,570000,2
|
|
20240926,102700,183550000,569000,569000,569000,569000,0
|
|
20240926,102600,183550000,569000,569000,569000,569000,0
|
|
20240926,102500,183550000,569000,569000,569000,569000,2
|
|
20240926,102400,182412000,569000,569000,569000,569000,3
|
|
20240926,102300,180705000,569000,570000,570000,569000,7
|
|
20240926,102200,176720000,570000,570000,570000,570000,15
|
|
20240926,102100,168170000,569000,569000,569000,569000,0
|
|
20240926,102000,168170000,569000,569000,569000,569000,0
|
|
20240926,101900,168170000,569000,569000,569000,569000,3
|
|
20240926,101800,166463000,569000,569000,569000,569000,3
|
|
20240926,101700,164756000,569000,569000,569000,569000,2
|
|
20240926,101600,163618000,569000,569000,569000,569000,2
|
|
20240926,101500,162480000,569000,570000,570000,569000,8
|
|
20240926,101400,157926000,570000,570000,570000,570000,2
|
|
20240926,101300,156786000,570000,570000,570000,570000,6
|
|
20240926,101200,153366000,569000,569000,569000,569000,0
|
|
20240926,101100,153366000,569000,569000,569000,569000,6
|
|
20240926,101000,149952000,569000,569000,569000,569000,2
|
|
20240926,100900,148814000,568000,568000,568000,568000,0
|
|
20240926,100800,148814000,568000,569000,569000,568000,5
|
|
20240926,100700,145972000,569000,569000,569000,569000,2
|
|
20240926,100600,144834000,569000,569000,569000,569000,6
|
|
20240926,100500,141420000,568000,568000,568000,568000,0
|
|
20240926,100400,141420000,568000,568000,568000,568000,0
|
|
20240926,100300,141420000,568000,568000,568000,568000,0
|
|
20240926,100200,141420000,568000,568000,568000,568000,2
|
|
20240926,100100,140284000,568000,568000,568000,568000,4
|
|
20240926,100000,138012000,568000,568000,568000,568000,3
|
|
20240926,095900,136308000,568000,569000,569000,568000,10
|
|
20240926,095800,130626000,569000,569000,569000,569000,4
|
|
20240926,095700,128350000,569000,569000,569000,569000,2
|
|
20240926,095600,127212000,568000,568000,568000,568000,0
|
|
20240926,095500,127212000,568000,568000,568000,568000,0
|
|
20240926,095400,127212000,568000,568000,568000,568000,1
|
|
20240926,095300,126644000,568000,568000,568000,568000,6
|
|
20240926,095200,123236000,568000,568000,568000,568000,12
|
|
20240926,095100,116420000,568000,568000,568000,568000,0
|
|
20240926,095000,116420000,568000,569000,569000,568000,25
|
|
20240926,094900,102200000,568000,568000,568000,568000,3
|
|
20240926,094800,100496000,568000,568000,568000,568000,3
|
|
20240926,094700,98792000,568000,568000,568000,568000,0
|
|
20240926,094600,98792000,568000,569000,569000,568000,10
|
|
20240926,094500,93108000,569000,569000,569000,569000,2
|
|
20240926,094400,91970000,568000,568000,568000,568000,0
|
|
20240926,094300,91970000,568000,569000,569000,568000,6
|
|
20240926,094200,88560000,569000,569000,569000,569000,2
|
|
20240926,094100,87422000,569000,569000,569000,569000,5
|
|
20240926,094000,84577000,569000,569000,569000,569000,2
|
|
20240926,093900,83439000,568000,569000,569000,568000,3
|
|
20240926,093800,81733000,569000,569000,569000,569000,2
|
|
20240926,093700,80595000,567000,567000,567000,567000,0
|
|
20240926,093600,80595000,567000,570000,570000,567000,17
|
|
20240926,093500,70940000,570000,570000,570000,570000,4
|
|
20240926,093400,68660000,570000,570000,570000,570000,2
|
|
20240926,093300,67520000,569000,569000,569000,569000,0
|
|
20240926,093200,67520000,569000,570000,570000,569000,7
|
|
20240926,093100,63533000,570000,569000,570000,569000,3
|
|
20240926,093000,61824000,569000,569000,569000,569000,1
|
|
20240926,092900,61255000,569000,569000,569000,569000,6
|
|
20240926,092800,57841000,568000,568000,568000,568000,2
|
|
20240926,092700,56705000,567000,567000,567000,567000,0
|
|
20240926,092600,56705000,567000,567000,567000,567000,0
|
|
20240926,092500,56705000,567000,567000,567000,567000,0
|
|
20240926,092400,56705000,567000,567000,567000,567000,11
|
|
20240926,092300,50468000,567000,568000,568000,567000,12
|
|
20240926,092200,43655000,568000,568000,568000,568000,0
|
|
20240926,092100,43655000,568000,568000,568000,568000,0
|
|
20240926,092000,43655000,568000,568000,568000,568000,0
|
|
20240926,091900,43655000,568000,570000,570000,568000,10
|
|
20240926,091800,37964000,569000,569000,569000,569000,1
|
|
20240926,091700,37395000,569000,569000,569000,569000,2
|
|
20240926,091600,36257000,569000,569000,569000,569000,1
|
|
20240926,091500,35688000,569000,569000,569000,569000,6
|
|
20240926,091400,32274000,569000,568000,569000,568000,2
|
|
20240926,091300,31137000,568000,568000,568000,568000,2
|
|
20240926,091200,30001000,567000,567000,567000,566000,5
|
|
20240926,091100,27167000,566000,566000,566000,566000,0
|
|
20240926,091000,27167000,566000,567000,567000,566000,7
|
|
20240926,090900,23201000,568000,568000,568000,568000,2
|
|
20240926,090800,22065000,567000,566000,567000,566000,8
|
|
20240926,090700,17535000,565000,565000,565000,565000,1
|
|
20240926,090600,16970000,564000,564000,564000,564000,0
|
|
20240926,090500,16970000,564000,564000,564000,564000,4
|
|
20240926,090400,14714000,564000,564000,564000,564000,1
|
|
20240926,090300,14150000,566000,566000,566000,566000,15
|
|
20240926,090200,5660000,566000,566000,566000,566000,2
|
|
20240926,090100,4528000,566000,566000,566000,566000,5
|
|
20240926,090000,1698000,566000,566000,566000,566000,3
|