584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184100,1393933000,568000,568000,568000,568000,25
|
|
20240927,184000,1393933000,568000,568000,568000,568000,0
|
|
20240927,183900,1393933000,568000,568000,568000,568000,0
|
|
20240927,183800,1393933000,568000,568000,568000,568000,0
|
|
20240927,183700,1393933000,568000,568000,568000,568000,0
|
|
20240927,183600,1393933000,568000,568000,568000,568000,0
|
|
20240927,183500,1393933000,568000,568000,568000,568000,0
|
|
20240927,183400,1393933000,568000,568000,568000,568000,0
|
|
20240927,183300,1393933000,568000,568000,568000,568000,0
|
|
20240927,183200,1393933000,568000,568000,568000,568000,0
|
|
20240927,183100,1393933000,568000,568000,568000,568000,0
|
|
20240927,183000,1393933000,568000,568000,568000,568000,0
|
|
20240927,182900,1393933000,568000,568000,568000,568000,0
|
|
20240927,182800,1393933000,568000,568000,568000,568000,0
|
|
20240927,182700,1393933000,568000,568000,568000,568000,0
|
|
20240927,182600,1393933000,568000,568000,568000,568000,0
|
|
20240927,182500,1393933000,568000,568000,568000,568000,0
|
|
20240927,182400,1393933000,568000,568000,568000,568000,0
|
|
20240927,182300,1393933000,568000,568000,568000,568000,0
|
|
20240927,182200,1393933000,568000,568000,568000,568000,0
|
|
20240927,182100,1393933000,568000,568000,568000,568000,0
|
|
20240927,182000,1393933000,568000,568000,568000,568000,0
|
|
20240927,181900,1393933000,568000,568000,568000,568000,0
|
|
20240927,181800,1393933000,568000,568000,568000,568000,0
|
|
20240927,181700,1393933000,568000,568000,568000,568000,0
|
|
20240927,181600,1393933000,568000,568000,568000,568000,0
|
|
20240927,181500,1393933000,568000,568000,568000,568000,0
|
|
20240927,181400,1393933000,568000,568000,568000,568000,0
|
|
20240927,181300,1393933000,568000,568000,568000,568000,0
|
|
20240927,181200,1393933000,568000,568000,568000,568000,0
|
|
20240927,181100,1393933000,568000,568000,568000,568000,25
|
|
20240927,181000,1393933000,568000,568000,568000,568000,0
|
|
20240927,180900,1393933000,568000,568000,568000,568000,0
|
|
20240927,180800,1393933000,568000,568000,568000,568000,0
|
|
20240927,180700,1393933000,568000,568000,568000,568000,0
|
|
20240927,180600,1393933000,568000,568000,568000,568000,0
|
|
20240927,180500,1393933000,568000,568000,568000,568000,0
|
|
20240927,180400,1393933000,568000,568000,568000,568000,0
|
|
20240927,180300,1393933000,568000,568000,568000,568000,0
|
|
20240927,180200,1393933000,568000,568000,568000,568000,0
|
|
20240927,180100,1393933000,568000,568000,568000,568000,0
|
|
20240927,180000,1393933000,568000,568000,568000,568000,0
|
|
20240927,175900,1393933000,568000,568000,568000,568000,0
|
|
20240927,175800,1393933000,568000,568000,568000,568000,0
|
|
20240927,175700,1393933000,568000,568000,568000,568000,0
|
|
20240927,175600,1393933000,568000,568000,568000,568000,0
|
|
20240927,175500,1393933000,568000,568000,568000,568000,0
|
|
20240927,175400,1393933000,568000,568000,568000,568000,0
|
|
20240927,175300,1393933000,568000,568000,568000,568000,0
|
|
20240927,175200,1393933000,568000,568000,568000,568000,0
|
|
20240927,175100,1393933000,568000,568000,568000,568000,0
|
|
20240927,175000,1393933000,568000,568000,568000,568000,0
|
|
20240927,174900,1393933000,568000,568000,568000,568000,0
|
|
20240927,174800,1393933000,568000,568000,568000,568000,0
|
|
20240927,174700,1393933000,568000,568000,568000,568000,0
|
|
20240927,174600,1393933000,568000,568000,568000,568000,0
|
|
20240927,174500,1393933000,568000,568000,568000,568000,0
|
|
20240927,174400,1393933000,568000,568000,568000,568000,0
|
|
20240927,174300,1393933000,568000,568000,568000,568000,0
|
|
20240927,174200,1393933000,568000,568000,568000,568000,0
|
|
20240927,174100,1393933000,568000,568000,568000,568000,25
|
|
20240927,174000,1393933000,568000,568000,568000,568000,0
|
|
20240927,173900,1393933000,568000,568000,568000,568000,0
|
|
20240927,173800,1393933000,568000,568000,568000,568000,0
|
|
20240927,173700,1393933000,568000,568000,568000,568000,0
|
|
20240927,173600,1393933000,568000,568000,568000,568000,0
|
|
20240927,173500,1393933000,568000,568000,568000,568000,0
|
|
20240927,173400,1393933000,568000,568000,568000,568000,0
|
|
20240927,173300,1393933000,568000,568000,568000,568000,0
|
|
20240927,173200,1393933000,568000,568000,568000,568000,0
|
|
20240927,173100,1393933000,568000,568000,568000,568000,0
|
|
20240927,173000,1393933000,568000,568000,568000,568000,0
|
|
20240927,172900,1393933000,568000,568000,568000,568000,0
|
|
20240927,172800,1393933000,568000,568000,568000,568000,0
|
|
20240927,172700,1393933000,568000,568000,568000,568000,0
|
|
20240927,172600,1393933000,568000,568000,568000,568000,0
|
|
20240927,172500,1393933000,568000,568000,568000,568000,0
|
|
20240927,172400,1393933000,568000,568000,568000,568000,0
|
|
20240927,172300,1393933000,568000,568000,568000,568000,0
|
|
20240927,172200,1393933000,568000,568000,568000,568000,0
|
|
20240927,172100,1393933000,568000,568000,568000,568000,0
|
|
20240927,172000,1393933000,568000,568000,568000,568000,0
|
|
20240927,171900,1393933000,568000,568000,568000,568000,0
|
|
20240927,171800,1393933000,568000,568000,568000,568000,0
|
|
20240927,171700,1393933000,568000,568000,568000,568000,0
|
|
20240927,171600,1393933000,568000,568000,568000,568000,0
|
|
20240927,171500,1393933000,568000,568000,568000,568000,0
|
|
20240927,171400,1393933000,568000,568000,568000,568000,0
|
|
20240927,171300,1393933000,568000,568000,568000,568000,0
|
|
20240927,171200,1393933000,568000,568000,568000,568000,0
|
|
20240927,171100,1393933000,568000,568000,568000,568000,25
|
|
20240927,171000,1393933000,568000,568000,568000,568000,0
|
|
20240927,170900,1393933000,568000,568000,568000,568000,0
|
|
20240927,170800,1393933000,568000,568000,568000,568000,0
|
|
20240927,170700,1393933000,568000,568000,568000,568000,0
|
|
20240927,170600,1393933000,568000,568000,568000,568000,0
|
|
20240927,170500,1393933000,568000,568000,568000,568000,0
|
|
20240927,170400,1393933000,568000,568000,568000,568000,0
|
|
20240927,170300,1393933000,568000,568000,568000,568000,0
|
|
20240927,170200,1393933000,568000,568000,568000,568000,0
|
|
20240927,170100,1393933000,568000,568000,568000,568000,0
|
|
20240927,170000,1393933000,568000,568000,568000,568000,0
|
|
20240927,165900,1393933000,568000,568000,568000,568000,0
|
|
20240927,165800,1393933000,568000,568000,568000,568000,0
|
|
20240927,165700,1393933000,568000,568000,568000,568000,0
|
|
20240927,165600,1393933000,568000,568000,568000,568000,0
|
|
20240927,165500,1393933000,568000,568000,568000,568000,0
|
|
20240927,165400,1393933000,568000,568000,568000,568000,0
|
|
20240927,165300,1393933000,568000,568000,568000,568000,0
|
|
20240927,165200,1393933000,568000,568000,568000,568000,0
|
|
20240927,165100,1393933000,568000,568000,568000,568000,0
|
|
20240927,165000,1393933000,568000,568000,568000,568000,0
|
|
20240927,164900,1393933000,568000,568000,568000,568000,0
|
|
20240927,164800,1393933000,568000,568000,568000,568000,0
|
|
20240927,164700,1393933000,568000,568000,568000,568000,0
|
|
20240927,164600,1393933000,568000,568000,568000,568000,0
|
|
20240927,164500,1393933000,568000,568000,568000,568000,0
|
|
20240927,164400,1393933000,568000,568000,568000,568000,0
|
|
20240927,164300,1393933000,568000,568000,568000,568000,0
|
|
20240927,164200,1393933000,568000,568000,568000,568000,0
|
|
20240927,164100,1393933000,568000,568000,568000,568000,25
|
|
20240927,164000,1393933000,568000,568000,568000,568000,0
|
|
20240927,163900,1393933000,568000,568000,568000,568000,0
|
|
20240927,163800,1393933000,568000,568000,568000,568000,0
|
|
20240927,163700,1393933000,568000,568000,568000,568000,0
|
|
20240927,163600,1393933000,568000,568000,568000,568000,0
|
|
20240927,163500,1393933000,568000,568000,568000,568000,0
|
|
20240927,163400,1393933000,568000,568000,568000,568000,0
|
|
20240927,163300,1393933000,568000,568000,568000,568000,0
|
|
20240927,163200,1393933000,568000,568000,568000,568000,0
|
|
20240927,163100,1393933000,568000,568000,568000,568000,0
|
|
20240927,163000,1393933000,568000,568000,568000,568000,0
|
|
20240927,162900,1393933000,568000,568000,568000,568000,0
|
|
20240927,162800,1393933000,568000,568000,568000,568000,0
|
|
20240927,162700,1393933000,568000,568000,568000,568000,0
|
|
20240927,162600,1393933000,568000,568000,568000,568000,0
|
|
20240927,162500,1393933000,568000,568000,568000,568000,0
|
|
20240927,162400,1393933000,568000,568000,568000,568000,0
|
|
20240927,162300,1393933000,568000,568000,568000,568000,0
|
|
20240927,162200,1393933000,568000,568000,568000,568000,0
|
|
20240927,162100,1393933000,568000,568000,568000,568000,0
|
|
20240927,162000,1393933000,568000,568000,568000,568000,0
|
|
20240927,161900,1393933000,568000,568000,568000,568000,0
|
|
20240927,161800,1393933000,568000,568000,568000,568000,0
|
|
20240927,161700,1393933000,568000,568000,568000,568000,0
|
|
20240927,161600,1393933000,568000,568000,568000,568000,0
|
|
20240927,161500,1393933000,568000,568000,568000,568000,0
|
|
20240927,161400,1393933000,568000,568000,568000,568000,0
|
|
20240927,161300,1393933000,568000,568000,568000,568000,0
|
|
20240927,161200,1393933000,568000,568000,568000,568000,0
|
|
20240927,161100,1393933000,568000,568000,568000,568000,25
|
|
20240927,161000,1393933000,568000,568000,568000,568000,0
|
|
20240927,160900,1393933000,568000,568000,568000,568000,0
|
|
20240927,160800,1393933000,568000,568000,568000,568000,0
|
|
20240927,160700,1393933000,568000,568000,568000,568000,0
|
|
20240927,160600,1393933000,568000,568000,568000,568000,0
|
|
20240927,160500,1393933000,568000,568000,568000,568000,0
|
|
20240927,160400,1393933000,568000,568000,568000,568000,0
|
|
20240927,160300,1393933000,568000,568000,568000,568000,0
|
|
20240927,160200,1393933000,568000,568000,568000,568000,0
|
|
20240927,160100,1393933000,568000,568000,568000,568000,0
|
|
20240927,160000,1393933000,568000,568000,568000,568000,0
|
|
20240927,155900,1393933000,568000,568000,568000,568000,0
|
|
20240927,155800,1393933000,568000,568000,568000,568000,0
|
|
20240927,155700,1393933000,568000,568000,568000,568000,0
|
|
20240927,155600,1393933000,568000,568000,568000,568000,0
|
|
20240927,155500,1393933000,568000,568000,568000,568000,0
|
|
20240927,155400,1393933000,568000,568000,568000,568000,0
|
|
20240927,155300,1393933000,568000,568000,568000,568000,0
|
|
20240927,155200,1393933000,568000,568000,568000,568000,0
|
|
20240927,155100,1393933000,568000,568000,568000,568000,0
|
|
20240927,155000,1393933000,568000,568000,568000,568000,0
|
|
20240927,154900,1393933000,568000,568000,568000,568000,0
|
|
20240927,154800,1393933000,568000,568000,568000,568000,0
|
|
20240927,154700,1393933000,568000,568000,568000,568000,0
|
|
20240927,154600,1393933000,568000,568000,568000,568000,0
|
|
20240927,154500,1393933000,568000,568000,568000,568000,0
|
|
20240927,154400,1393933000,568000,568000,568000,568000,0
|
|
20240927,154300,1393933000,568000,568000,568000,568000,0
|
|
20240927,154200,1393933000,568000,568000,568000,568000,0
|
|
20240927,154100,1393933000,568000,568000,568000,568000,25
|
|
20240927,154000,1393933000,568000,568000,568000,568000,0
|
|
20240927,153900,1393933000,568000,568000,568000,568000,0
|
|
20240927,153800,1393933000,568000,568000,568000,568000,0
|
|
20240927,153700,1393933000,568000,568000,568000,568000,0
|
|
20240927,153600,1393933000,568000,568000,568000,568000,0
|
|
20240927,153500,1393933000,568000,568000,568000,568000,0
|
|
20240927,153400,1393933000,568000,568000,568000,568000,0
|
|
20240927,153300,1393933000,568000,568000,568000,568000,0
|
|
20240927,153200,1393933000,568000,568000,568000,568000,0
|
|
20240927,153100,1393933000,568000,568000,568000,568000,0
|
|
20240927,153000,1393933000,568000,568000,568000,568000,25
|
|
20240927,152900,1379733000,568000,568000,568000,568000,0
|
|
20240927,152800,1379733000,568000,568000,568000,568000,0
|
|
20240927,152700,1379733000,568000,568000,568000,568000,0
|
|
20240927,152600,1379733000,568000,568000,568000,568000,0
|
|
20240927,152500,1379733000,568000,568000,568000,568000,0
|
|
20240927,152400,1379733000,568000,568000,568000,568000,0
|
|
20240927,152300,1379733000,568000,568000,568000,568000,0
|
|
20240927,152200,1379733000,568000,568000,568000,568000,0
|
|
20240927,152100,1379733000,568000,568000,568000,568000,0
|
|
20240927,152000,1379733000,568000,568000,568000,568000,0
|
|
20240927,151900,1379733000,568000,569000,570000,568000,3
|
|
20240927,151800,1378026000,568000,568000,568000,568000,1
|
|
20240927,151700,1377458000,568000,568000,568000,568000,1
|
|
20240927,151600,1376890000,568000,568000,568000,568000,0
|
|
20240927,151500,1376890000,568000,568000,568000,568000,4
|
|
20240927,151400,1374618000,570000,570000,570000,570000,0
|
|
20240927,151300,1374618000,570000,570000,570000,570000,0
|
|
20240927,151200,1374618000,570000,570000,570000,570000,0
|
|
20240927,151100,1374618000,570000,570000,570000,570000,0
|
|
20240927,151000,1374618000,570000,570000,570000,570000,0
|
|
20240927,150900,1374618000,570000,570000,570000,570000,0
|
|
20240927,150800,1374618000,570000,570000,570000,570000,0
|
|
20240927,150700,1374618000,570000,570000,570000,570000,0
|
|
20240927,150600,1374618000,570000,570000,570000,570000,0
|
|
20240927,150500,1374618000,570000,570000,570000,570000,0
|
|
20240927,150400,1374618000,570000,570000,570000,570000,0
|
|
20240927,150300,1374618000,570000,570000,570000,570000,0
|
|
20240927,150200,1374618000,570000,570000,570000,570000,0
|
|
20240927,150100,1374618000,570000,570000,570000,570000,2
|
|
20240927,150000,1373478000,570000,570000,570000,570000,0
|
|
20240927,145900,1373478000,570000,570000,570000,570000,0
|
|
20240927,145800,1373478000,570000,570000,570000,570000,0
|
|
20240927,145700,1373478000,570000,570000,570000,570000,0
|
|
20240927,145600,1373478000,570000,570000,570000,570000,0
|
|
20240927,145500,1373478000,570000,570000,570000,570000,0
|
|
20240927,145400,1373478000,570000,570000,570000,570000,0
|
|
20240927,145300,1373478000,570000,570000,570000,570000,0
|
|
20240927,145200,1373478000,570000,570000,570000,570000,0
|
|
20240927,145100,1373478000,570000,570000,570000,570000,0
|
|
20240927,145000,1373478000,570000,570000,570000,570000,2
|
|
20240927,144900,1372338000,570000,570000,570000,570000,7
|
|
20240927,144800,1368348000,569000,569000,569000,569000,0
|
|
20240927,144700,1368348000,569000,569000,569000,569000,7
|
|
20240927,144600,1364365000,569000,570000,570000,569000,5
|
|
20240927,144500,1361518000,569000,569000,569000,569000,0
|
|
20240927,144400,1361518000,569000,570000,570000,569000,8
|
|
20240927,144300,1356964000,569000,569000,569000,569000,0
|
|
20240927,144200,1356964000,569000,569000,569000,569000,23
|
|
20240927,144100,1343877000,569000,569000,569000,569000,5
|
|
20240927,144000,1341032000,569000,569000,569000,569000,2
|
|
20240927,143900,1339894000,568000,568000,568000,568000,0
|
|
20240927,143800,1339894000,568000,568000,568000,568000,8
|
|
20240927,143700,1335350000,568000,569000,569000,568000,34
|
|
20240927,143600,1316035000,569000,570000,570000,568000,298
|
|
20240927,143500,1146266000,570000,570000,570000,570000,0
|
|
20240927,143400,1146266000,570000,570000,570000,570000,0
|
|
20240927,143300,1146266000,570000,570000,570000,570000,5
|
|
20240927,143200,1143416000,570000,570000,570000,570000,11
|
|
20240927,143100,1137146000,570000,570000,570000,570000,38
|
|
20240927,143000,1115486000,570000,570000,570000,570000,0
|
|
20240927,142900,1115486000,570000,570000,570000,570000,0
|
|
20240927,142800,1115486000,570000,570000,570000,570000,0
|
|
20240927,142700,1115486000,570000,570000,570000,570000,2
|
|
20240927,142600,1114346000,570000,570000,570000,570000,0
|
|
20240927,142500,1114346000,570000,570000,570000,570000,0
|
|
20240927,142400,1114346000,570000,570000,570000,570000,0
|
|
20240927,142300,1114346000,570000,570000,570000,570000,0
|
|
20240927,142200,1114346000,570000,570000,570000,570000,1
|
|
20240927,142100,1113776000,570000,570000,570000,570000,13
|
|
20240927,142000,1106366000,570000,570000,570000,570000,0
|
|
20240927,141900,1106366000,570000,570000,570000,570000,0
|
|
20240927,141800,1106366000,570000,570000,570000,570000,0
|
|
20240927,141700,1106366000,570000,570000,570000,570000,0
|
|
20240927,141600,1106366000,570000,570000,570000,570000,0
|
|
20240927,141500,1106366000,570000,570000,570000,570000,0
|
|
20240927,141400,1106366000,570000,570000,570000,570000,0
|
|
20240927,141300,1106366000,570000,570000,570000,570000,0
|
|
20240927,141200,1106366000,570000,570000,570000,570000,0
|
|
20240927,141100,1106366000,570000,570000,570000,570000,0
|
|
20240927,141000,1106366000,570000,570000,570000,570000,0
|
|
20240927,140900,1106366000,570000,571000,571000,570000,2
|
|
20240927,140800,1105225000,570000,570000,570000,570000,2
|
|
20240927,140700,1104085000,570000,570000,570000,570000,0
|
|
20240927,140600,1104085000,570000,570000,570000,570000,4
|
|
20240927,140500,1101805000,570000,570000,570000,570000,0
|
|
20240927,140400,1101805000,570000,570000,570000,570000,0
|
|
20240927,140300,1101805000,570000,570000,570000,570000,3
|
|
20240927,140200,1100095000,570000,570000,570000,570000,15
|
|
20240927,140100,1091545000,570000,570000,570000,570000,0
|
|
20240927,140000,1091545000,570000,570000,570000,570000,6
|
|
20240927,135900,1088125000,570000,570000,570000,570000,3
|
|
20240927,135800,1086415000,570000,570000,570000,570000,0
|
|
20240927,135700,1086415000,570000,570000,570000,570000,0
|
|
20240927,135600,1086415000,570000,570000,570000,570000,0
|
|
20240927,135500,1086415000,570000,570000,570000,570000,0
|
|
20240927,135400,1086415000,570000,570000,570000,570000,0
|
|
20240927,135300,1086415000,570000,570000,570000,570000,0
|
|
20240927,135200,1086415000,570000,570000,570000,570000,0
|
|
20240927,135100,1086415000,570000,570000,570000,570000,0
|
|
20240927,135000,1086415000,570000,570000,570000,570000,0
|
|
20240927,134900,1086415000,570000,570000,570000,570000,0
|
|
20240927,134800,1086415000,570000,570000,570000,570000,0
|
|
20240927,134700,1086415000,570000,570000,570000,570000,0
|
|
20240927,134600,1086415000,570000,570000,570000,570000,0
|
|
20240927,134500,1086415000,570000,570000,570000,570000,0
|
|
20240927,134400,1086415000,570000,570000,570000,570000,0
|
|
20240927,134300,1086415000,570000,570000,570000,570000,0
|
|
20240927,134200,1086415000,570000,570000,570000,570000,0
|
|
20240927,134100,1086415000,570000,570000,570000,570000,0
|
|
20240927,134000,1086415000,570000,570000,570000,570000,3
|
|
20240927,133900,1084705000,570000,570000,570000,570000,0
|
|
20240927,133800,1084705000,570000,570000,570000,570000,0
|
|
20240927,133700,1084705000,570000,570000,570000,570000,0
|
|
20240927,133600,1084705000,570000,570000,570000,570000,0
|
|
20240927,133500,1084705000,570000,570000,570000,570000,0
|
|
20240927,133400,1084705000,570000,570000,570000,570000,11
|
|
20240927,133300,1078435000,570000,570000,570000,570000,5
|
|
20240927,133200,1075585000,570000,570000,570000,570000,5
|
|
20240927,133100,1072735000,571000,571000,571000,571000,1
|
|
20240927,133000,1072164000,571000,571000,571000,571000,0
|
|
20240927,132900,1072164000,571000,571000,571000,571000,0
|
|
20240927,132800,1072164000,571000,571000,571000,571000,0
|
|
20240927,132700,1072164000,571000,571000,571000,571000,0
|
|
20240927,132600,1072164000,571000,571000,571000,571000,0
|
|
20240927,132500,1072164000,571000,571000,571000,571000,2
|
|
20240927,132400,1071022000,571000,571000,571000,571000,0
|
|
20240927,132300,1071022000,571000,571000,571000,571000,0
|
|
20240927,132200,1071022000,571000,571000,571000,571000,0
|
|
20240927,132100,1071022000,571000,571000,571000,571000,0
|
|
20240927,132000,1071022000,571000,571000,571000,571000,0
|
|
20240927,131900,1071022000,571000,571000,571000,571000,15
|
|
20240927,131800,1062457000,571000,571000,571000,571000,0
|
|
20240927,131700,1062457000,571000,571000,571000,571000,0
|
|
20240927,131600,1062457000,571000,571000,571000,571000,0
|
|
20240927,131500,1062457000,571000,571000,571000,571000,1
|
|
20240927,131400,1061886000,570000,570000,570000,570000,0
|
|
20240927,131300,1061886000,570000,570000,570000,570000,2
|
|
20240927,131200,1060746000,570000,570000,570000,570000,15
|
|
20240927,131100,1052196000,570000,570000,570000,570000,0
|
|
20240927,131000,1052196000,570000,570000,570000,570000,0
|
|
20240927,130900,1052196000,570000,570000,570000,570000,0
|
|
20240927,130800,1052196000,570000,570000,570000,570000,0
|
|
20240927,130700,1052196000,570000,570000,570000,570000,0
|
|
20240927,130600,1052196000,570000,570000,570000,570000,0
|
|
20240927,130500,1052196000,570000,570000,570000,570000,0
|
|
20240927,130400,1052196000,570000,570000,570000,570000,0
|
|
20240927,130300,1052196000,570000,570000,570000,570000,0
|
|
20240927,130200,1052196000,570000,570000,570000,570000,0
|
|
20240927,130100,1052196000,570000,570000,570000,570000,0
|
|
20240927,130000,1052196000,570000,570000,570000,570000,0
|
|
20240927,125900,1052196000,570000,570000,570000,570000,0
|
|
20240927,125800,1052196000,570000,570000,570000,570000,6
|
|
20240927,125700,1048776000,570000,570000,570000,570000,0
|
|
20240927,125600,1048776000,570000,570000,570000,570000,0
|
|
20240927,125500,1048776000,570000,570000,570000,570000,0
|
|
20240927,125400,1048776000,570000,570000,570000,570000,0
|
|
20240927,125300,1048776000,570000,570000,570000,570000,0
|
|
20240927,125200,1048776000,570000,570000,570000,570000,0
|
|
20240927,125100,1048776000,570000,570000,570000,570000,0
|
|
20240927,125000,1048776000,570000,570000,570000,570000,0
|
|
20240927,124900,1048776000,570000,570000,570000,570000,0
|
|
20240927,124800,1048776000,570000,570000,570000,570000,0
|
|
20240927,124700,1048776000,570000,570000,570000,570000,1
|
|
20240927,124600,1048206000,570000,570000,570000,570000,9
|
|
20240927,124500,1043076000,570000,570000,570000,570000,79
|
|
20240927,124400,998046000,570000,570000,570000,570000,0
|
|
20240927,124300,998046000,570000,570000,570000,570000,0
|
|
20240927,124200,998046000,570000,570000,570000,570000,0
|
|
20240927,124100,998046000,570000,570000,570000,570000,0
|
|
20240927,124000,998046000,570000,570000,570000,570000,0
|
|
20240927,123900,998046000,570000,570000,570000,570000,0
|
|
20240927,123800,998046000,570000,571000,571000,570000,9
|
|
20240927,123700,992909000,570000,570000,570000,570000,1
|
|
20240927,123600,992339000,571000,571000,571000,571000,5
|
|
20240927,123500,989484000,570000,570000,570000,570000,0
|
|
20240927,123400,989484000,570000,570000,570000,570000,1
|
|
20240927,123300,988914000,570000,570000,570000,570000,2
|
|
20240927,123200,987774000,570000,570000,570000,570000,1
|
|
20240927,123100,987204000,570000,570000,570000,570000,1
|
|
20240927,123000,986634000,570000,570000,570000,570000,1
|
|
20240927,122900,986064000,570000,570000,570000,570000,2
|
|
20240927,122800,984924000,570000,570000,570000,570000,0
|
|
20240927,122700,984924000,570000,570000,570000,570000,1
|
|
20240927,122600,984354000,570000,570000,570000,570000,1
|
|
20240927,122500,983784000,570000,570000,570000,570000,3
|
|
20240927,122400,982074000,570000,570000,570000,570000,5
|
|
20240927,122300,979224000,570000,570000,570000,570000,0
|
|
20240927,122200,979224000,570000,570000,570000,570000,1
|
|
20240927,122100,978654000,570000,570000,570000,570000,6
|
|
20240927,122000,975234000,570000,570000,570000,570000,14
|
|
20240927,121900,967254000,571000,571000,571000,571000,0
|
|
20240927,121800,967254000,571000,571000,571000,571000,0
|
|
20240927,121700,967254000,571000,570000,571000,570000,15
|
|
20240927,121600,958692000,570000,570000,570000,570000,42
|
|
20240927,121500,934752000,569000,570000,570000,569000,3
|
|
20240927,121400,933043000,569000,570000,570000,569000,5
|
|
20240927,121300,930194000,570000,569000,570000,569000,4
|
|
20240927,121200,927915000,570000,570000,570000,570000,3
|
|
20240927,121100,926205000,569000,569000,569000,569000,2
|
|
20240927,121000,925067000,569000,569000,569000,569000,0
|
|
20240927,120900,925067000,569000,571000,571000,569000,75
|
|
20240927,120800,882295000,570000,570000,570000,570000,4
|
|
20240927,120700,880015000,570000,570000,570000,570000,2
|
|
20240927,120600,878875000,570000,570000,570000,570000,0
|
|
20240927,120500,878875000,570000,570000,570000,570000,3
|
|
20240927,120400,877165000,570000,570000,570000,570000,0
|
|
20240927,120300,877165000,570000,570000,570000,570000,1
|
|
20240927,120200,876595000,570000,570000,570000,570000,1
|
|
20240927,120100,876025000,570000,570000,570000,570000,1
|
|
20240927,120000,875455000,570000,570000,570000,570000,0
|
|
20240927,115900,875455000,570000,570000,570000,570000,0
|
|
20240927,115800,875455000,570000,570000,570000,570000,22
|
|
20240927,115700,862915000,570000,570000,570000,570000,2
|
|
20240927,115600,861775000,570000,570000,570000,570000,6
|
|
20240927,115500,858355000,570000,570000,570000,570000,2
|
|
20240927,115400,857215000,569000,569000,569000,569000,1
|
|
20240927,115300,856646000,569000,570000,570000,569000,5
|
|
20240927,115200,853797000,570000,570000,570000,570000,2
|
|
20240927,115100,852657000,569000,569000,569000,569000,1
|
|
20240927,115000,852088000,569000,570000,570000,569000,12
|
|
20240927,114900,845249000,570000,570000,570000,569000,11
|
|
20240927,114800,838980000,569000,569000,569000,569000,1
|
|
20240927,114700,838411000,569000,569000,569000,569000,1
|
|
20240927,114600,837842000,570000,570000,570000,570000,6
|
|
20240927,114500,834422000,569000,569000,569000,569000,2
|
|
20240927,114400,833284000,569000,570000,570000,569000,7
|
|
20240927,114300,829297000,569000,569000,569000,569000,1
|
|
20240927,114200,828728000,568000,568000,568000,568000,1
|
|
20240927,114100,828160000,568000,569000,569000,568000,13
|
|
20240927,114000,820765000,569000,569000,570000,569000,4
|
|
20240927,113900,818487000,570000,569000,570000,569000,4
|
|
20240927,113800,816209000,568000,568000,568000,568000,1
|
|
20240927,113700,815641000,568000,568000,568000,568000,0
|
|
20240927,113600,815641000,568000,570000,570000,568000,61
|
|
20240927,113500,780899000,570000,570000,570000,570000,43
|
|
20240927,113400,756389000,570000,571000,571000,570000,7
|
|
20240927,113300,752394000,570000,570000,570000,570000,1
|
|
20240927,113200,751824000,570000,570000,570000,570000,1
|
|
20240927,113100,751254000,570000,570000,570000,570000,0
|
|
20240927,113000,751254000,570000,570000,570000,570000,2
|
|
20240927,112900,750114000,570000,570000,570000,570000,1
|
|
20240927,112800,749544000,570000,570000,570000,570000,1
|
|
20240927,112700,748974000,570000,570000,571000,570000,67
|
|
20240927,112600,710782000,570000,570000,570000,570000,6
|
|
20240927,112500,707362000,570000,570000,570000,570000,0
|
|
20240927,112400,707362000,570000,571000,571000,570000,2
|
|
20240927,112300,706221000,571000,571000,571000,571000,0
|
|
20240927,112200,706221000,571000,571000,571000,571000,6
|
|
20240927,112100,702795000,571000,571000,571000,571000,2
|
|
20240927,112000,701653000,571000,571000,571000,571000,1
|
|
20240927,111900,701082000,570000,571000,571000,570000,10
|
|
20240927,111800,695374000,571000,571000,571000,571000,1
|
|
20240927,111700,694803000,571000,571000,571000,571000,2
|
|
20240927,111600,693661000,571000,571000,571000,571000,0
|
|
20240927,111500,693661000,571000,571000,571000,571000,2
|
|
20240927,111400,692519000,571000,571000,571000,571000,0
|
|
20240927,111300,692519000,571000,571000,571000,571000,2
|
|
20240927,111200,691377000,571000,571000,571000,571000,1
|
|
20240927,111100,690806000,571000,571000,571000,571000,1
|
|
20240927,111000,690235000,571000,571000,571000,571000,0
|
|
20240927,110900,690235000,571000,571000,571000,571000,1
|
|
20240927,110800,689664000,571000,571000,571000,571000,16
|
|
20240927,110700,680528000,571000,571000,571000,571000,1
|
|
20240927,110600,679957000,572000,572000,572000,572000,0
|
|
20240927,110500,679957000,572000,572000,572000,572000,0
|
|
20240927,110400,679957000,572000,571000,572000,571000,34
|
|
20240927,110300,660512000,571000,571000,571000,571000,0
|
|
20240927,110200,660512000,571000,572000,572000,571000,27
|
|
20240927,110100,645073000,571000,571000,571000,571000,1
|
|
20240927,110000,644502000,571000,571000,571000,571000,1
|
|
20240927,105900,643931000,571000,571000,571000,571000,1
|
|
20240927,105800,643360000,571000,571000,571000,571000,2
|
|
20240927,105700,642218000,571000,571000,571000,571000,0
|
|
20240927,105600,642218000,571000,571000,571000,571000,6
|
|
20240927,105500,638792000,571000,571000,571000,571000,1
|
|
20240927,105400,638221000,571000,571000,571000,571000,0
|
|
20240927,105300,638221000,571000,571000,571000,571000,2
|
|
20240927,105200,637079000,571000,571000,571000,571000,0
|
|
20240927,105100,637079000,571000,571000,571000,571000,1
|
|
20240927,105000,636508000,572000,571000,572000,571000,168
|
|
20240927,104900,540482000,570000,570000,570000,570000,18
|
|
20240927,104800,530222000,569000,570000,570000,569000,7
|
|
20240927,104700,526233000,569000,570000,570000,569000,3
|
|
20240927,104600,524524000,569000,570000,570000,569000,5
|
|
20240927,104500,521675000,570000,570000,570000,570000,2
|
|
20240927,104400,520535000,569000,569000,569000,569000,1
|
|
20240927,104300,519966000,570000,570000,570000,570000,6
|
|
20240927,104200,516546000,570000,570000,570000,570000,2
|
|
20240927,104100,515406000,569000,569000,569000,569000,0
|
|
20240927,104000,515406000,569000,569000,569000,568000,27
|
|
20240927,103900,500044000,569000,569000,569000,569000,4
|
|
20240927,103800,497768000,569000,569000,569000,569000,2
|
|
20240927,103700,496630000,569000,569000,569000,569000,2
|
|
20240927,103600,495492000,569000,569000,569000,569000,4
|
|
20240927,103500,493216000,569000,569000,569000,569000,2
|
|
20240927,103400,492078000,569000,569000,569000,569000,6
|
|
20240927,103300,488664000,569000,569000,569000,568000,13
|
|
20240927,103200,481268000,567000,567000,567000,567000,0
|
|
20240927,103100,481268000,567000,567000,567000,567000,1
|
|
20240927,103000,480701000,567000,567000,567000,567000,1
|
|
20240927,102900,480134000,567000,567000,567000,567000,0
|
|
20240927,102800,480134000,567000,570000,570000,567000,60
|
|
20240927,102700,445944000,570000,570000,570000,570000,1
|
|
20240927,102600,445374000,570000,570000,570000,570000,1
|
|
20240927,102500,444804000,570000,570000,570000,570000,10
|
|
20240927,102400,439104000,570000,570000,570000,570000,1
|
|
20240927,102300,438534000,570000,570000,570000,570000,2
|
|
20240927,102200,437394000,570000,570000,570000,570000,1
|
|
20240927,102100,436824000,570000,570000,570000,570000,1
|
|
20240927,102000,436254000,570000,570000,570000,570000,0
|
|
20240927,101900,436254000,570000,570000,570000,570000,1
|
|
20240927,101800,435684000,570000,570000,570000,570000,12
|
|
20240927,101700,428844000,570000,570000,570000,570000,1
|
|
20240927,101600,428274000,570000,570000,570000,570000,5
|
|
20240927,101500,425424000,570000,570000,570000,570000,127
|
|
20240927,101400,353034000,570000,570000,570000,570000,2
|
|
20240927,101300,351894000,570000,569000,570000,569000,6
|
|
20240927,101200,348475000,570000,569000,570000,569000,3
|
|
20240927,101100,346766000,570000,570000,570000,570000,2
|
|
20240927,101000,345626000,569000,569000,569000,569000,5
|
|
20240927,100900,342781000,569000,569000,569000,569000,21
|
|
20240927,100800,330832000,569000,569000,569000,569000,4
|
|
20240927,100700,328556000,569000,569000,569000,569000,2
|
|
20240927,100600,327418000,569000,569000,569000,569000,6
|
|
20240927,100500,324004000,569000,569000,569000,569000,2
|
|
20240927,100400,322866000,568000,568000,568000,568000,5
|
|
20240927,100300,320026000,568000,567000,568000,567000,3
|
|
20240927,100200,318323000,568000,568000,568000,568000,2
|
|
20240927,100100,317187000,567000,567000,567000,567000,1
|
|
20240927,100000,316620000,567000,567000,567000,567000,1
|
|
20240927,095900,316053000,567000,567000,567000,566000,96
|
|
20240927,095800,261686000,567000,567000,567000,567000,10
|
|
20240927,095700,256016000,567000,569000,569000,567000,15
|
|
20240927,095600,247489000,569000,569000,569000,569000,3
|
|
20240927,095500,245782000,569000,569000,569000,569000,8
|
|
20240927,095400,241230000,569000,570000,570000,569000,100
|
|
20240927,095300,184238000,570000,569000,570000,569000,26
|
|
20240927,095200,169442000,570000,570000,570000,570000,2
|
|
20240927,095100,168302000,569000,570000,570000,569000,11
|
|
20240927,095000,162041000,570000,570000,570000,570000,6
|
|
20240927,094900,158621000,570000,570000,570000,570000,2
|
|
20240927,094800,157481000,569000,569000,569000,569000,0
|
|
20240927,094700,157481000,569000,569000,569000,569000,5
|
|
20240927,094600,154636000,568000,568000,568000,568000,4
|
|
20240927,094500,152364000,569000,570000,570000,569000,11
|
|
20240927,094400,146099000,570000,570000,570000,570000,1
|
|
20240927,094300,145529000,569000,569000,569000,569000,2
|
|
20240927,094200,144391000,569000,569000,569000,569000,2
|
|
20240927,094100,143253000,569000,569000,569000,569000,2
|
|
20240927,094000,142115000,569000,569000,569000,569000,6
|
|
20240927,093900,138701000,568000,568000,568000,568000,2
|
|
20240927,093800,137565000,569000,568000,569000,568000,5
|
|
20240927,093700,134723000,567000,568000,568000,567000,3
|
|
20240927,093600,133021000,568000,567000,568000,567000,5
|
|
20240927,093500,130182000,567000,567000,567000,567000,0
|
|
20240927,093400,130182000,567000,567000,567000,567000,0
|
|
20240927,093300,130182000,567000,570000,570000,567000,61
|
|
20240927,093200,95450000,570000,570000,570000,570000,3
|
|
20240927,093100,93740000,570000,570000,570000,570000,0
|
|
20240927,093000,93740000,570000,570000,570000,570000,5
|
|
20240927,092900,90890000,570000,570000,570000,570000,0
|
|
20240927,092800,90890000,570000,570000,570000,570000,2
|
|
20240927,092700,89750000,570000,570000,572000,570000,53
|
|
20240927,092600,59492000,570000,570000,570000,570000,2
|
|
20240927,092500,58352000,569000,569000,570000,569000,9
|
|
20240927,092400,53228000,570000,569000,570000,569000,4
|
|
20240927,092300,50950000,568000,568000,568000,568000,0
|
|
20240927,092200,50950000,568000,568000,568000,568000,0
|
|
20240927,092100,50950000,568000,568000,568000,568000,0
|
|
20240927,092000,50950000,568000,569000,569000,568000,10
|
|
20240927,091900,45263000,570000,570000,570000,570000,4
|
|
20240927,091800,42983000,570000,570000,570000,570000,4
|
|
20240927,091700,40703000,570000,569000,570000,569000,7
|
|
20240927,091600,36719000,568000,568000,568000,568000,9
|
|
20240927,091500,31607000,567000,565000,567000,565000,6
|
|
20240927,091400,28212000,565000,565000,565000,565000,2
|
|
20240927,091300,27082000,563000,563000,563000,563000,0
|
|
20240927,091200,27082000,563000,563000,563000,563000,0
|
|
20240927,091100,27082000,563000,563000,563000,563000,0
|
|
20240927,091000,27082000,563000,563000,563000,563000,0
|
|
20240927,090900,27082000,563000,563000,563000,563000,1
|
|
20240927,090800,26519000,563000,563000,563000,563000,3
|
|
20240927,090700,24830000,563000,563000,563000,563000,14
|
|
20240927,090600,16948000,563000,563000,563000,563000,0
|
|
20240927,090500,16948000,563000,563000,563000,563000,0
|
|
20240927,090400,16948000,563000,565000,565000,563000,3
|
|
20240927,090300,15255000,565000,565000,565000,565000,7
|
|
20240927,090200,11300000,565000,565000,565000,565000,0
|
|
20240927,090100,11300000,565000,565000,565000,565000,4
|
|
20240927,090000,9040000,565000,565000,565000,565000,16
|