596 lines
34 KiB
CSV
596 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185300,13610758000,542000,542000,542000,542000,3179
|
|
20240902,185200,13610758000,542000,542000,542000,542000,0
|
|
20240902,185100,13610758000,542000,542000,542000,542000,0
|
|
20240902,185000,13610758000,542000,542000,542000,542000,0
|
|
20240902,184900,13610758000,542000,542000,542000,542000,0
|
|
20240902,184800,13610758000,542000,542000,542000,542000,0
|
|
20240902,184700,13610758000,542000,542000,542000,542000,0
|
|
20240902,184600,13610758000,542000,542000,542000,542000,0
|
|
20240902,184500,13610758000,542000,542000,542000,542000,0
|
|
20240902,184400,13610758000,542000,542000,542000,542000,0
|
|
20240902,184300,13610758000,542000,542000,542000,542000,0
|
|
20240902,184200,13610758000,542000,542000,542000,542000,0
|
|
20240902,184100,13610758000,542000,542000,542000,542000,0
|
|
20240902,184000,13610758000,542000,542000,542000,542000,0
|
|
20240902,183900,13610758000,542000,542000,542000,542000,0
|
|
20240902,183800,13610758000,542000,542000,542000,542000,0
|
|
20240902,183700,13610758000,542000,542000,542000,542000,0
|
|
20240902,183600,13610758000,542000,542000,542000,542000,0
|
|
20240902,183500,13610758000,542000,542000,542000,542000,0
|
|
20240902,183400,13610758000,542000,542000,542000,542000,0
|
|
20240902,183300,13610758000,542000,542000,542000,542000,0
|
|
20240902,183200,13610758000,542000,542000,542000,542000,0
|
|
20240902,183100,13610758000,542000,542000,542000,542000,0
|
|
20240902,183000,13610758000,542000,542000,542000,542000,0
|
|
20240902,182900,13610758000,542000,542000,542000,542000,0
|
|
20240902,182800,13610758000,542000,542000,542000,542000,0
|
|
20240902,182700,13610758000,542000,542000,542000,542000,0
|
|
20240902,182600,13610758000,542000,542000,542000,542000,0
|
|
20240902,182500,13610758000,542000,542000,542000,542000,0
|
|
20240902,182400,13610758000,542000,542000,542000,542000,0
|
|
20240902,182300,13610758000,542000,542000,542000,542000,3179
|
|
20240902,182200,13610758000,542000,542000,542000,542000,0
|
|
20240902,182100,13610758000,542000,542000,542000,542000,0
|
|
20240902,182000,13610758000,542000,542000,542000,542000,0
|
|
20240902,181900,13610758000,542000,542000,542000,542000,0
|
|
20240902,181800,13610758000,542000,542000,542000,542000,0
|
|
20240902,181700,13610758000,542000,542000,542000,542000,0
|
|
20240902,181600,13610758000,542000,542000,542000,542000,0
|
|
20240902,181500,13610758000,542000,542000,542000,542000,0
|
|
20240902,181400,13610758000,542000,542000,542000,542000,0
|
|
20240902,181300,13610758000,542000,542000,542000,542000,0
|
|
20240902,181200,13610758000,542000,542000,542000,542000,0
|
|
20240902,181100,13610758000,542000,542000,542000,542000,0
|
|
20240902,181000,13610758000,542000,542000,542000,542000,0
|
|
20240902,180900,13610758000,542000,542000,542000,542000,0
|
|
20240902,180800,13610758000,542000,542000,542000,542000,0
|
|
20240902,180700,13610758000,542000,542000,542000,542000,0
|
|
20240902,180600,13610758000,542000,542000,542000,542000,0
|
|
20240902,180500,13610758000,542000,542000,542000,542000,0
|
|
20240902,180400,13610758000,542000,542000,542000,542000,0
|
|
20240902,180300,13610758000,542000,542000,542000,542000,0
|
|
20240902,180200,13610758000,542000,542000,542000,542000,0
|
|
20240902,180100,13610758000,542000,542000,542000,542000,0
|
|
20240902,180000,13610758000,542000,542000,542000,542000,0
|
|
20240902,175900,13610758000,542000,542000,542000,542000,0
|
|
20240902,175800,13610758000,542000,542000,542000,542000,0
|
|
20240902,175700,13610758000,542000,542000,542000,542000,0
|
|
20240902,175600,13610758000,542000,542000,542000,542000,0
|
|
20240902,175500,13610758000,542000,542000,542000,542000,0
|
|
20240902,175400,13610758000,542000,542000,542000,542000,0
|
|
20240902,175300,13610758000,542000,542000,542000,542000,3179
|
|
20240902,175200,13610758000,542000,542000,542000,542000,0
|
|
20240902,175100,13610758000,542000,542000,542000,542000,0
|
|
20240902,175000,13610758000,542000,542000,542000,542000,0
|
|
20240902,174900,13610758000,542000,542000,542000,542000,0
|
|
20240902,174800,13610758000,542000,542000,542000,542000,0
|
|
20240902,174700,13610758000,542000,542000,542000,542000,0
|
|
20240902,174600,13610758000,542000,542000,542000,542000,0
|
|
20240902,174500,13610758000,542000,542000,542000,542000,0
|
|
20240902,174400,13610758000,542000,542000,542000,542000,0
|
|
20240902,174300,13610758000,542000,542000,542000,542000,0
|
|
20240902,174200,13610758000,542000,542000,542000,542000,0
|
|
20240902,174100,13610758000,542000,542000,542000,542000,0
|
|
20240902,174000,13610758000,542000,542000,542000,542000,0
|
|
20240902,173900,13610758000,542000,542000,542000,542000,0
|
|
20240902,173800,13610758000,542000,542000,542000,542000,0
|
|
20240902,173700,13610758000,542000,542000,542000,542000,0
|
|
20240902,173600,13610758000,542000,542000,542000,542000,0
|
|
20240902,173500,13610758000,542000,542000,542000,542000,0
|
|
20240902,173400,13610758000,542000,542000,542000,542000,0
|
|
20240902,173300,13610758000,542000,542000,542000,542000,0
|
|
20240902,173200,13610758000,542000,542000,542000,542000,0
|
|
20240902,173100,13610758000,542000,542000,542000,542000,0
|
|
20240902,173000,13610758000,542000,542000,542000,542000,0
|
|
20240902,172900,13610758000,542000,542000,542000,542000,0
|
|
20240902,172800,13610758000,542000,542000,542000,542000,0
|
|
20240902,172700,13610758000,542000,542000,542000,542000,0
|
|
20240902,172600,13610758000,542000,542000,542000,542000,0
|
|
20240902,172500,13610758000,542000,542000,542000,542000,0
|
|
20240902,172400,13610758000,542000,542000,542000,542000,0
|
|
20240902,172300,13610758000,542000,542000,542000,542000,3179
|
|
20240902,172200,13610758000,542000,542000,542000,542000,0
|
|
20240902,172100,13610758000,542000,542000,542000,542000,0
|
|
20240902,172000,13610758000,542000,542000,542000,542000,0
|
|
20240902,171900,13610758000,542000,542000,542000,542000,0
|
|
20240902,171800,13610758000,542000,542000,542000,542000,0
|
|
20240902,171700,13610758000,542000,542000,542000,542000,0
|
|
20240902,171600,13610758000,542000,542000,542000,542000,0
|
|
20240902,171500,13610758000,542000,542000,542000,542000,0
|
|
20240902,171400,13610758000,542000,542000,542000,542000,0
|
|
20240902,171300,13610758000,542000,542000,542000,542000,0
|
|
20240902,171200,13610758000,542000,542000,542000,542000,0
|
|
20240902,171100,13610758000,542000,542000,542000,542000,0
|
|
20240902,171000,13610758000,542000,542000,542000,542000,0
|
|
20240902,170900,13610758000,542000,542000,542000,542000,0
|
|
20240902,170800,13610758000,542000,542000,542000,542000,0
|
|
20240902,170700,13610758000,542000,542000,542000,542000,0
|
|
20240902,170600,13610758000,542000,542000,542000,542000,0
|
|
20240902,170500,13610758000,542000,542000,542000,542000,0
|
|
20240902,170400,13610758000,542000,542000,542000,542000,0
|
|
20240902,170300,13610758000,542000,542000,542000,542000,0
|
|
20240902,170200,13610758000,542000,542000,542000,542000,0
|
|
20240902,170100,13610758000,542000,542000,542000,542000,0
|
|
20240902,170000,13610758000,542000,542000,542000,542000,0
|
|
20240902,165900,13610758000,542000,542000,542000,542000,0
|
|
20240902,165800,13610758000,542000,542000,542000,542000,0
|
|
20240902,165700,13610758000,542000,542000,542000,542000,0
|
|
20240902,165600,13610758000,542000,542000,542000,542000,0
|
|
20240902,165500,13610758000,542000,542000,542000,542000,0
|
|
20240902,165400,13610758000,542000,542000,542000,542000,0
|
|
20240902,165300,13610758000,542000,542000,542000,542000,3179
|
|
20240902,165200,13610758000,542000,542000,542000,542000,0
|
|
20240902,165100,13610758000,542000,542000,542000,542000,0
|
|
20240902,165000,13610758000,542000,542000,542000,542000,0
|
|
20240902,164900,13610758000,542000,542000,542000,542000,0
|
|
20240902,164800,13610758000,542000,542000,542000,542000,0
|
|
20240902,164700,13610758000,542000,542000,542000,542000,0
|
|
20240902,164600,13610758000,542000,542000,542000,542000,0
|
|
20240902,164500,13610758000,542000,542000,542000,542000,0
|
|
20240902,164400,13610758000,542000,542000,542000,542000,0
|
|
20240902,164300,13610758000,542000,542000,542000,542000,0
|
|
20240902,164200,13610758000,542000,542000,542000,542000,0
|
|
20240902,164100,13610758000,542000,542000,542000,542000,0
|
|
20240902,164000,13610758000,542000,542000,542000,542000,0
|
|
20240902,163900,13610758000,542000,542000,542000,542000,0
|
|
20240902,163800,13610758000,542000,542000,542000,542000,0
|
|
20240902,163700,13610758000,542000,542000,542000,542000,0
|
|
20240902,163600,13610758000,542000,542000,542000,542000,0
|
|
20240902,163500,13610758000,542000,542000,542000,542000,0
|
|
20240902,163400,13610758000,542000,542000,542000,542000,0
|
|
20240902,163300,13610758000,542000,542000,542000,542000,0
|
|
20240902,163200,13610758000,542000,542000,542000,542000,0
|
|
20240902,163100,13610758000,542000,542000,542000,542000,0
|
|
20240902,163000,13610758000,542000,542000,542000,542000,0
|
|
20240902,162900,13610758000,542000,542000,542000,542000,0
|
|
20240902,162800,13610758000,542000,542000,542000,542000,0
|
|
20240902,162700,13610758000,542000,542000,542000,542000,0
|
|
20240902,162600,13610758000,542000,542000,542000,542000,0
|
|
20240902,162500,13610758000,542000,542000,542000,542000,0
|
|
20240902,162400,13610758000,542000,542000,542000,542000,0
|
|
20240902,162300,13610758000,542000,542000,542000,542000,3179
|
|
20240902,162200,13610758000,542000,542000,542000,542000,0
|
|
20240902,162100,13610758000,542000,542000,542000,542000,0
|
|
20240902,162000,13610758000,542000,542000,542000,542000,0
|
|
20240902,161900,13610758000,542000,542000,542000,542000,0
|
|
20240902,161800,13610758000,542000,542000,542000,542000,0
|
|
20240902,161700,13610758000,542000,542000,542000,542000,0
|
|
20240902,161600,13610758000,542000,542000,542000,542000,0
|
|
20240902,161500,13610758000,542000,542000,542000,542000,0
|
|
20240902,161400,13610758000,542000,542000,542000,542000,0
|
|
20240902,161300,13610758000,542000,542000,542000,542000,0
|
|
20240902,161200,13610758000,542000,542000,542000,542000,0
|
|
20240902,161100,13610758000,542000,542000,542000,542000,0
|
|
20240902,161000,13610758000,542000,542000,542000,542000,0
|
|
20240902,160900,13610758000,542000,542000,542000,542000,0
|
|
20240902,160800,13610758000,542000,542000,542000,542000,0
|
|
20240902,160700,13610758000,542000,542000,542000,542000,0
|
|
20240902,160600,13610758000,542000,542000,542000,542000,0
|
|
20240902,160500,13610758000,542000,542000,542000,542000,0
|
|
20240902,160400,13610758000,542000,542000,542000,542000,0
|
|
20240902,160300,13610758000,542000,542000,542000,542000,0
|
|
20240902,160200,13610758000,542000,542000,542000,542000,0
|
|
20240902,160100,13610758000,542000,542000,542000,542000,0
|
|
20240902,160000,13610758000,542000,542000,542000,542000,0
|
|
20240902,155900,13610758000,542000,542000,542000,542000,0
|
|
20240902,155800,13610758000,542000,542000,542000,542000,0
|
|
20240902,155700,13610758000,542000,542000,542000,542000,0
|
|
20240902,155600,13610758000,542000,542000,542000,542000,0
|
|
20240902,155500,13610758000,542000,542000,542000,542000,0
|
|
20240902,155400,13610758000,542000,542000,542000,542000,0
|
|
20240902,155300,13610758000,542000,542000,542000,542000,3179
|
|
20240902,155200,13610758000,542000,542000,542000,542000,0
|
|
20240902,155100,13610758000,542000,542000,542000,542000,0
|
|
20240902,155000,13610758000,542000,542000,542000,542000,0
|
|
20240902,154900,13610758000,542000,542000,542000,542000,0
|
|
20240902,154800,13610758000,542000,542000,542000,542000,0
|
|
20240902,154700,13610758000,542000,542000,542000,542000,0
|
|
20240902,154600,13610758000,542000,542000,542000,542000,0
|
|
20240902,154500,13610758000,542000,542000,542000,542000,0
|
|
20240902,154400,13610758000,542000,542000,542000,542000,0
|
|
20240902,154300,13610758000,542000,542000,542000,542000,0
|
|
20240902,154200,13610758000,542000,542000,542000,542000,0
|
|
20240902,154100,13610758000,542000,542000,542000,542000,0
|
|
20240902,154000,13610758000,542000,542000,542000,542000,0
|
|
20240902,153900,13610758000,542000,542000,542000,542000,0
|
|
20240902,153800,13610758000,542000,542000,542000,542000,0
|
|
20240902,153700,13610758000,542000,542000,542000,542000,0
|
|
20240902,153600,13610758000,542000,542000,542000,542000,0
|
|
20240902,153500,13610758000,542000,542000,542000,542000,0
|
|
20240902,153400,13610758000,542000,542000,542000,542000,0
|
|
20240902,153300,13610758000,542000,542000,542000,542000,0
|
|
20240902,153200,13610758000,542000,542000,542000,542000,0
|
|
20240902,153100,13610758000,542000,542000,542000,542000,0
|
|
20240902,153000,13610758000,542000,542000,542000,542000,3179
|
|
20240902,152900,11887740000,541000,541000,541000,541000,0
|
|
20240902,152800,11887740000,541000,541000,541000,541000,0
|
|
20240902,152700,11887740000,541000,541000,541000,541000,0
|
|
20240902,152600,11887740000,541000,541000,541000,541000,0
|
|
20240902,152500,11887740000,541000,541000,541000,541000,0
|
|
20240902,152400,11887740000,541000,541000,541000,541000,0
|
|
20240902,152300,11887740000,541000,541000,541000,541000,0
|
|
20240902,152200,11887740000,541000,541000,541000,541000,0
|
|
20240902,152100,11887740000,541000,541000,541000,541000,0
|
|
20240902,152000,11887740000,541000,541000,541000,541000,0
|
|
20240902,151900,11887740000,541000,541000,542000,541000,15
|
|
20240902,151800,11879617000,541000,540000,541000,540000,17
|
|
20240902,151700,11870424000,541000,541000,541000,540000,21
|
|
20240902,151600,11859069000,541000,541000,541000,541000,80
|
|
20240902,151500,11815789000,542000,541000,543000,540000,50
|
|
20240902,151400,11788658000,543000,542000,543000,542000,12
|
|
20240902,151300,11782153000,544000,541000,544000,540000,100
|
|
20240902,151200,11728032000,541000,541000,542000,541000,62
|
|
20240902,151100,11694457000,542000,542000,542000,541000,21
|
|
20240902,151000,11683076000,544000,544000,544000,541000,56
|
|
20240902,150900,11652642000,543000,543000,544000,542000,80
|
|
20240902,150800,11609170000,543000,543000,544000,543000,68
|
|
20240902,150700,11572216000,543000,543000,544000,542000,69
|
|
20240902,150600,11534773000,543000,543000,544000,542000,74
|
|
20240902,150500,11494570000,543000,542000,544000,542000,96
|
|
20240902,150400,11442407000,542000,543000,543000,542000,48
|
|
20240902,150300,11416345000,543000,543000,543000,542000,95
|
|
20240902,150200,11364770000,543000,544000,544000,543000,74
|
|
20240902,150100,11324538000,544000,542000,544000,542000,56
|
|
20240902,150000,11294106000,543000,542000,544000,542000,111
|
|
20240902,145900,11233826000,544000,543000,544000,542000,153
|
|
20240902,145800,11150746000,543000,542000,543000,542000,63
|
|
20240902,145700,11116541000,543000,542000,543000,542000,87
|
|
20240902,145600,11069309000,543000,543000,543000,542000,109
|
|
20240902,145500,11010139000,542000,542000,543000,542000,53
|
|
20240902,145400,10981364000,543000,543000,543000,541000,104
|
|
20240902,145300,10924957000,543000,541000,543000,541000,105
|
|
20240902,145200,10867981000,542000,543000,543000,540000,109
|
|
20240902,145100,10808921000,543000,543000,543000,542000,74
|
|
20240902,145000,10768743000,542000,542000,543000,541000,119
|
|
20240902,144900,10704197000,542000,543000,543000,541000,82
|
|
20240902,144800,10659744000,541000,543000,543000,541000,88
|
|
20240902,144700,10612002000,543000,542000,543000,541000,102
|
|
20240902,144600,10556699000,542000,543000,543000,541000,103
|
|
20240902,144500,10500834000,543000,542000,543000,540000,77
|
|
20240902,144400,10459107000,543000,542000,543000,541000,134
|
|
20240902,144300,10386423000,542000,543000,543000,541000,105
|
|
20240902,144200,10329451000,543000,543000,543000,542000,87
|
|
20240902,144100,10282242000,542000,541000,543000,541000,94
|
|
20240902,144000,10231239000,542000,543000,543000,541000,247
|
|
20240902,143900,10097303000,543000,543000,543000,542000,59
|
|
20240902,143800,10065272000,543000,543000,543000,542000,89
|
|
20240902,143700,10016949000,543000,541000,543000,541000,121
|
|
20240902,143600,9951324000,542000,541000,542000,541000,58
|
|
20240902,143500,9919893000,542000,541000,542000,541000,131
|
|
20240902,143400,9848894000,542000,542000,542000,541000,98
|
|
20240902,143300,9795780000,542000,541000,542000,541000,36
|
|
20240902,143200,9776271000,541000,542000,542000,541000,185
|
|
20240902,143100,9676109000,542000,542000,542000,541000,91
|
|
20240902,143000,9626799000,542000,542000,542000,541000,46
|
|
20240902,142900,9601873000,541000,541000,542000,541000,98
|
|
20240902,142800,9548776000,541000,542000,542000,541000,88
|
|
20240902,142700,9501092000,541000,542000,542000,541000,46
|
|
20240902,142600,9476166000,542000,541000,542000,540000,77
|
|
20240902,142500,9434509000,541000,540000,541000,540000,82
|
|
20240902,142400,9390157000,541000,540000,542000,539000,44
|
|
20240902,142300,9366347000,540000,540000,542000,539000,199
|
|
20240902,142200,9258791000,540000,542000,542000,540000,154
|
|
20240902,142100,9175509000,541000,540000,542000,540000,81
|
|
20240902,142000,9131692000,541000,541000,541000,540000,56
|
|
20240902,141900,9101402000,541000,541000,541000,540000,87
|
|
20240902,141800,9054346000,541000,541000,542000,540000,114
|
|
20240902,141700,8992652000,541000,540000,541000,540000,50
|
|
20240902,141600,8965607000,540000,542000,542000,540000,122
|
|
20240902,141500,8899596000,542000,541000,542000,540000,82
|
|
20240902,141400,8855214000,541000,541000,541000,540000,48
|
|
20240902,141300,8829253000,540000,540000,542000,540000,96
|
|
20240902,141200,8777315000,541000,540000,542000,540000,81
|
|
20240902,141100,8733500000,540000,541000,541000,539000,118
|
|
20240902,141000,8669762000,541000,541000,541000,540000,82
|
|
20240902,140900,8625406000,540000,540000,541000,540000,74
|
|
20240902,140800,8585381000,541000,540000,541000,540000,76
|
|
20240902,140700,8544297000,539000,540000,540000,539000,124
|
|
20240902,140600,8477353000,539000,540000,541000,539000,296
|
|
20240902,140500,8317540000,541000,540000,541000,540000,54
|
|
20240902,140400,8288336000,540000,541000,541000,540000,82
|
|
20240902,140300,8243980000,541000,541000,541000,540000,44
|
|
20240902,140200,8220177000,541000,541000,541000,540000,51
|
|
20240902,140100,8192596000,540000,540000,541000,540000,51
|
|
20240902,140000,8165012000,541000,541000,541000,540000,53
|
|
20240902,135900,8136351000,540000,541000,541000,540000,49
|
|
20240902,135800,8109849000,540000,541000,541000,540000,51
|
|
20240902,135700,8082264000,540000,540000,541000,539000,80
|
|
20240902,135600,8039065000,541000,539000,541000,539000,73
|
|
20240902,135500,7999609000,541000,539000,541000,539000,67
|
|
20240902,135400,7963433000,540000,540000,540000,539000,60
|
|
20240902,135300,7931053000,540000,539000,540000,539000,60
|
|
20240902,135200,7898668000,540000,540000,540000,539000,69
|
|
20240902,135100,7861413000,540000,540000,540000,539000,42
|
|
20240902,135000,7838738000,540000,540000,540000,539000,44
|
|
20240902,134900,7814980000,540000,539000,540000,539000,50
|
|
20240902,134800,7787989000,540000,540000,540000,539000,94
|
|
20240902,134700,7737248000,539000,539000,540000,539000,52
|
|
20240902,134600,7709173000,539000,540000,540000,539000,59
|
|
20240902,134500,7677318000,540000,539000,540000,539000,45
|
|
20240902,134400,7653029000,539000,540000,540000,539000,108
|
|
20240902,134300,7594718000,539000,540000,540000,539000,56
|
|
20240902,134200,7564490000,539000,539000,540000,539000,49
|
|
20240902,134100,7538046000,540000,539000,540000,539000,59
|
|
20240902,134000,7506198000,539000,540000,540000,539000,42
|
|
20240902,133900,7483524000,539000,540000,540000,539000,36
|
|
20240902,133800,7464090000,539000,540000,540000,539000,44
|
|
20240902,133700,7440340000,539000,539000,540000,539000,50
|
|
20240902,133600,7413350000,539000,539000,540000,538000,28
|
|
20240902,133500,7398259000,539000,539000,540000,539000,70
|
|
20240902,133400,7360521000,539000,540000,540000,538000,35
|
|
20240902,133300,7341648000,540000,539000,540000,538000,37
|
|
20240902,133200,7321678000,539000,539000,540000,538000,45
|
|
20240902,133100,7297429000,538000,539000,539000,538000,42
|
|
20240902,133000,7274795000,539000,539000,539000,538000,37
|
|
20240902,132900,7254856000,539000,538000,539000,538000,41
|
|
20240902,132800,7232761000,539000,539000,539000,538000,41
|
|
20240902,132700,7210669000,539000,539000,539000,538000,34
|
|
20240902,132600,7192346000,539000,539000,539000,538000,40
|
|
20240902,132500,7170789000,539000,538000,539000,537000,44
|
|
20240902,132400,7147091000,539000,538000,539000,537000,64
|
|
20240902,132300,7112631000,539000,539000,539000,539000,53
|
|
20240902,132200,7084064000,537000,540000,540000,537000,50
|
|
20240902,132100,7057078000,539000,539000,540000,539000,42
|
|
20240902,132000,7034408000,539000,539000,540000,538000,43
|
|
20240902,131900,7011226000,539000,540000,540000,538000,41
|
|
20240902,131800,6989099000,540000,539000,540000,538000,32
|
|
20240902,131700,6971839000,539000,539000,540000,538000,42
|
|
20240902,131600,6949178000,538000,539000,540000,537000,52
|
|
20240902,131500,6921150000,538000,539000,539000,537000,36
|
|
20240902,131400,6901754000,539000,539000,539000,538000,36
|
|
20240902,131300,6882353000,537000,538000,539000,537000,40
|
|
20240902,131200,6860799000,539000,539000,539000,537000,31
|
|
20240902,131100,6844096000,538000,539000,539000,538000,108
|
|
20240902,131000,6785905000,539000,538000,539000,538000,38
|
|
20240902,130900,6765434000,538000,537000,538000,537000,42
|
|
20240902,130800,6742841000,538000,537000,538000,537000,48
|
|
20240902,130700,6717032000,538000,538000,538000,537000,33
|
|
20240902,130600,6699280000,538000,537000,538000,537000,30
|
|
20240902,130500,6683144000,537000,537000,538000,537000,24
|
|
20240902,130400,6670242000,537000,537000,537000,536000,70
|
|
20240902,130300,6632656000,537000,536000,537000,536000,21
|
|
20240902,130200,6621383000,536000,537000,537000,536000,23
|
|
20240902,130100,6609033000,537000,536000,537000,536000,25
|
|
20240902,130000,6595617000,536000,536000,537000,536000,50
|
|
20240902,125900,6568799000,536000,536000,537000,536000,23
|
|
20240902,125800,6556455000,537000,536000,537000,536000,23
|
|
20240902,125700,6544112000,536000,536000,537000,536000,40
|
|
20240902,125600,6522656000,537000,536000,537000,536000,21
|
|
20240902,125500,6511384000,537000,536000,537000,536000,30
|
|
20240902,125400,6495281000,536000,536000,537000,536000,26
|
|
20240902,125300,6481328000,536000,536000,537000,536000,30
|
|
20240902,125200,6465231000,536000,536000,537000,536000,31
|
|
20240902,125100,6448600000,537000,537000,537000,536000,28
|
|
20240902,125000,6433568000,537000,537000,537000,536000,30
|
|
20240902,124900,6417463000,537000,537000,538000,536000,26
|
|
20240902,124800,6403501000,537000,537000,538000,537000,27
|
|
20240902,124700,6388988000,538000,538000,538000,537000,17
|
|
20240902,124600,6379843000,538000,538000,538000,537000,26
|
|
20240902,124500,6365858000,538000,537000,538000,536000,39
|
|
20240902,124400,6344921000,538000,538000,538000,537000,23
|
|
20240902,124300,6332549000,538000,538000,539000,538000,24
|
|
20240902,124200,6319622000,539000,538000,539000,538000,24
|
|
20240902,124100,6306692000,538000,537000,538000,537000,7
|
|
20240902,124000,6302928000,538000,538000,539000,537000,57
|
|
20240902,123900,6272248000,539000,538000,539000,538000,16
|
|
20240902,123800,6263626000,539000,539000,539000,538000,28
|
|
20240902,123700,6248545000,538000,538000,539000,538000,23
|
|
20240902,123600,6236156000,538000,539000,539000,537000,29
|
|
20240902,123500,6220561000,537000,538000,538000,537000,23
|
|
20240902,123400,6208191000,538000,537000,538000,537000,37
|
|
20240902,123300,6188292000,538000,537000,538000,537000,23
|
|
20240902,123200,6175926000,537000,537000,538000,537000,20
|
|
20240902,123100,6165171000,537000,536000,537000,536000,118
|
|
20240902,123000,6101839000,536000,536000,537000,536000,19
|
|
20240902,122900,6091641000,536000,536000,537000,536000,25
|
|
20240902,122800,6078223000,536000,537000,538000,536000,28
|
|
20240902,122700,6063185000,537000,538000,538000,537000,15
|
|
20240902,122600,6055129000,537000,536000,537000,536000,38
|
|
20240902,122500,6034746000,536000,536000,537000,536000,23
|
|
20240902,122400,6022404000,537000,536000,537000,536000,27
|
|
20240902,122300,6007916000,536000,536000,537000,536000,30
|
|
20240902,122200,5991821000,537000,536000,537000,536000,26
|
|
20240902,122100,5977868000,536000,536000,537000,536000,24
|
|
20240902,122000,5964990000,536000,536000,537000,536000,28
|
|
20240902,121900,5949966000,536000,535000,536000,535000,12
|
|
20240902,121800,5943539000,535000,535000,537000,535000,26
|
|
20240902,121700,5929595000,535000,536000,536000,535000,25
|
|
20240902,121600,5916198000,536000,536000,538000,536000,35
|
|
20240902,121500,5897406000,536000,537000,537000,536000,21
|
|
20240902,121400,5886135000,537000,536000,537000,536000,20
|
|
20240902,121300,5875401000,537000,536000,537000,536000,25
|
|
20240902,121200,5861984000,537000,536000,537000,536000,27
|
|
20240902,121100,5847498000,538000,536000,538000,536000,18
|
|
20240902,121000,5837832000,536000,536000,537000,536000,34
|
|
20240902,120900,5819593000,536000,536000,537000,536000,29
|
|
20240902,120800,5804032000,537000,536000,537000,536000,49
|
|
20240902,120700,5777723000,537000,536000,537000,536000,32
|
|
20240902,120600,5760552000,536000,537000,537000,536000,18
|
|
20240902,120500,5750890000,536000,536000,537000,536000,28
|
|
20240902,120400,5735866000,536000,536000,537000,536000,44
|
|
20240902,120300,5712267000,535000,535000,537000,535000,26
|
|
20240902,120200,5698327000,536000,536000,537000,535000,28
|
|
20240902,120100,5683307000,536000,536000,537000,536000,20
|
|
20240902,120000,5672571000,536000,536000,537000,536000,20
|
|
20240902,115900,5661849000,536000,535000,536000,535000,8
|
|
20240902,115800,5657562000,535000,535000,537000,535000,22
|
|
20240902,115700,5645758000,535000,535000,536000,535000,23
|
|
20240902,115600,5633433000,535000,535000,537000,535000,22
|
|
20240902,115500,5621633000,535000,535000,537000,535000,46
|
|
20240902,115400,5597000000,535000,535000,537000,535000,31
|
|
20240902,115300,5580383000,535000,536000,536000,535000,20
|
|
20240902,115200,5569668000,535000,535000,536000,535000,35
|
|
20240902,115100,5550925000,535000,535000,536000,535000,48
|
|
20240902,115000,5525229000,536000,535000,536000,535000,51
|
|
20240902,114900,5497927000,535000,535000,537000,535000,23
|
|
20240902,114800,5485605000,535000,535000,536000,535000,32
|
|
20240902,114700,5468471000,535000,536000,537000,535000,24
|
|
20240902,114600,5455595000,536000,536000,537000,536000,36
|
|
20240902,114500,5436284000,536000,536000,537000,536000,27
|
|
20240902,114400,5421797000,538000,537000,538000,536000,26
|
|
20240902,114300,5407824000,536000,536000,537000,536000,27
|
|
20240902,114200,5393337000,538000,537000,538000,536000,19
|
|
20240902,114100,5383135000,536000,536000,537000,536000,31
|
|
20240902,114000,5366505000,538000,537000,538000,536000,21
|
|
20240902,113900,5355228000,536000,538000,538000,536000,39
|
|
20240902,113800,5334280000,535000,536000,538000,535000,27
|
|
20240902,113700,5319794000,537000,536000,537000,536000,22
|
|
20240902,113600,5307986000,537000,536000,537000,536000,26
|
|
20240902,113500,5294033000,536000,536000,537000,536000,19
|
|
20240902,113400,5283835000,536000,537000,537000,536000,22
|
|
20240902,113300,5272026000,536000,536000,537000,536000,27
|
|
20240902,113200,5257540000,537000,536000,538000,535000,37
|
|
20240902,113100,5237664000,537000,535000,537000,535000,27
|
|
20240902,113000,5223189000,536000,537000,537000,536000,17
|
|
20240902,112900,5214061000,538000,535000,538000,535000,57
|
|
20240902,112800,5183528000,535000,535000,536000,535000,21
|
|
20240902,112700,5172279000,536000,535000,536000,535000,21
|
|
20240902,112600,5161027000,535000,534000,536000,534000,40
|
|
20240902,112500,5139606000,536000,534000,536000,534000,21
|
|
20240902,112400,5128359000,535000,534000,535000,534000,22
|
|
20240902,112300,5116595000,534000,535000,535000,534000,21
|
|
20240902,112200,5105363000,534000,535000,535000,534000,22
|
|
20240902,112100,5093601000,534000,534000,535000,534000,28
|
|
20240902,112000,5078634000,535000,535000,535000,535000,28
|
|
20240902,111900,5063654000,535000,535000,535000,534000,21
|
|
20240902,111800,5052424000,536000,535000,536000,534000,26
|
|
20240902,111700,5038514000,535000,535000,535000,534000,23
|
|
20240902,111600,5026223000,535000,536000,536000,535000,19
|
|
20240902,111500,5016042000,536000,535000,536000,534000,22
|
|
20240902,111400,5004253000,535000,536000,536000,535000,28
|
|
20240902,111300,4989257000,536000,535000,536000,535000,15
|
|
20240902,111200,4981218000,535000,536000,536000,535000,34
|
|
20240902,111100,4963011000,536000,535000,536000,535000,21
|
|
20240902,111000,4951761000,535000,536000,536000,535000,20
|
|
20240902,110900,4941047000,535000,535000,537000,535000,33
|
|
20240902,110800,4923373000,535000,535000,536000,535000,68
|
|
20240902,110700,4886979000,535000,535000,535000,534000,19
|
|
20240902,110600,4876818000,535000,535000,535000,534000,43
|
|
20240902,110500,4853814000,535000,535000,536000,535000,164
|
|
20240902,110400,4766072000,535000,536000,536000,535000,25
|
|
20240902,110300,4752683000,535000,536000,536000,535000,18
|
|
20240902,110200,4743036000,535000,536000,537000,535000,235
|
|
20240902,110100,4617271000,536000,536000,538000,536000,25
|
|
20240902,110000,4603855000,537000,536000,537000,536000,20
|
|
20240902,105900,4593118000,537000,538000,538000,537000,16
|
|
20240902,105800,4584525000,538000,537000,538000,537000,17
|
|
20240902,105700,4575394000,536000,536000,537000,536000,23
|
|
20240902,105600,4563051000,537000,536000,538000,536000,35
|
|
20240902,105500,4544257000,536000,537000,537000,536000,35
|
|
20240902,105400,4525483000,537000,538000,538000,537000,19
|
|
20240902,105300,4515262000,536000,537000,538000,536000,31
|
|
20240902,105200,4498620000,537000,539000,539000,537000,46
|
|
20240902,105100,4473900000,537000,537000,539000,537000,17
|
|
20240902,105000,4464741000,537000,538000,540000,537000,27
|
|
20240902,104900,4450219000,538000,538000,539000,538000,28
|
|
20240902,104800,4435141000,538000,538000,539000,538000,20
|
|
20240902,104700,4424367000,538000,538000,539000,538000,20
|
|
20240902,104600,4413591000,538000,538000,538000,538000,4
|
|
20240902,104500,4411439000,537000,537000,539000,537000,26
|
|
20240902,104400,4397445000,537000,539000,539000,537000,68
|
|
20240902,104300,4360866000,538000,539000,540000,538000,71
|
|
20240902,104200,4322590000,539000,539000,540000,539000,23
|
|
20240902,104100,4310179000,539000,539000,540000,539000,35
|
|
20240902,104000,4291298000,539000,538000,540000,538000,331
|
|
20240902,103900,4112768000,538000,537000,538000,536000,33
|
|
20240902,103800,4095030000,536000,537000,538000,536000,32
|
|
20240902,103700,4077828000,537000,536000,537000,536000,25
|
|
20240902,103600,4064408000,536000,537000,538000,535000,117
|
|
20240902,103500,4001620000,537000,536000,538000,536000,71
|
|
20240902,103400,3963487000,538000,535000,539000,535000,146
|
|
20240902,103300,3885015000,537000,537000,537000,535000,95
|
|
20240902,103200,3834068000,537000,536000,538000,536000,55
|
|
20240902,103100,3804559000,536000,537000,538000,536000,64
|
|
20240902,103000,3770196000,537000,538000,539000,537000,53
|
|
20240902,102900,3741716000,537000,537000,539000,537000,104
|
|
20240902,102800,3685838000,538000,536000,538000,536000,145
|
|
20240902,102700,3608039000,536000,535000,538000,535000,98
|
|
20240902,102600,3555450000,536000,536000,538000,535000,90
|
|
20240902,102500,3507190000,536000,535000,538000,535000,96
|
|
20240902,102400,3455672000,535000,535000,538000,535000,150
|
|
20240902,102300,3375158000,535000,536000,538000,535000,141
|
|
20240902,102200,3299486000,535000,536000,538000,535000,148
|
|
20240902,102100,3220044000,536000,535000,538000,535000,125
|
|
20240902,102000,3153020000,535000,535000,536000,535000,73
|
|
20240902,101900,3113950000,535000,535000,537000,535000,112
|
|
20240902,101800,3053961000,535000,534000,538000,534000,316
|
|
20240902,101700,2884366000,534000,534000,535000,534000,107
|
|
20240902,101600,2827153000,534000,534000,535000,534000,53
|
|
20240902,101500,2798821000,534000,534000,535000,534000,63
|
|
20240902,101400,2765130000,534000,535000,536000,534000,39
|
|
20240902,101300,2744274000,535000,534000,535000,534000,101
|
|
20240902,101200,2690261000,535000,534000,535000,534000,89
|
|
20240902,101100,2642659000,534000,535000,535000,534000,177
|
|
20240902,101000,2547971000,534000,533000,534000,533000,145
|
|
20240902,100900,2470579000,533000,532000,533000,532000,8
|
|
20240902,100800,2466316000,533000,534000,534000,533000,35
|
|
20240902,100700,2447645000,533000,533000,533000,531000,24
|
|
20240902,100600,2434871000,533000,533000,533000,533000,29
|
|
20240902,100500,2419414000,533000,531000,533000,531000,31
|
|
20240902,100400,2402933000,531000,533000,533000,531000,219
|
|
20240902,100300,2286451000,533000,533000,533000,533000,16
|
|
20240902,100200,2277923000,532000,533000,533000,532000,36
|
|
20240902,100100,2258757000,533000,532000,533000,532000,22
|
|
20240902,100000,2247035000,533000,533000,533000,532000,24
|
|
20240902,095900,2234250000,533000,531000,533000,531000,115
|
|
20240902,095800,2173052000,531000,531000,532000,531000,30
|
|
20240902,095700,2157107000,531000,531000,532000,531000,20
|
|
20240902,095600,2146473000,532000,532000,532000,531000,18
|
|
20240902,095500,2136899000,531000,531000,532000,531000,29
|
|
20240902,095400,2121485000,532000,532000,532000,531000,18
|
|
20240902,095300,2111911000,531000,531000,532000,531000,49
|
|
20240902,095200,2085878000,531000,531000,532000,531000,11
|
|
20240902,095100,2080036000,530000,531000,533000,530000,57
|
|
20240902,095000,2049742000,533000,532000,533000,531000,29
|
|
20240902,094900,2034323000,530000,532000,532000,530000,34
|
|
20240902,094800,2016255000,531000,531000,533000,531000,24
|
|
20240902,094700,2003481000,532000,532000,532000,531000,21
|
|
20240902,094600,1992311000,531000,530000,531000,530000,19
|
|
20240902,094500,1982227000,531000,531000,532000,530000,33
|
|
20240902,094400,1964691000,531000,530000,531000,530000,7
|
|
20240902,094300,1960975000,532000,532000,532000,530000,59
|
|
20240902,094200,1929625000,530000,531000,531000,530000,22
|
|
20240902,094100,1917951000,530000,531000,532000,530000,76
|
|
20240902,094000,1877602000,531000,531000,533000,531000,18
|
|
20240902,093900,1868014000,531000,533000,533000,531000,41
|
|
20240902,093800,1846213000,532000,531000,533000,531000,54
|
|
20240902,093700,1817498000,531000,531000,533000,531000,80
|
|
20240902,093600,1774956000,532000,531000,532000,530000,89
|
|
20240902,093500,1727689000,529000,531000,531000,529000,23
|
|
20240902,093400,1715480000,531000,529000,531000,528000,86
|
|
20240902,093300,1669915000,529000,530000,530000,528000,104
|
|
20240902,093200,1614912000,529000,530000,530000,529000,47
|
|
20240902,093100,1590035000,529000,530000,530000,529000,39
|
|
20240902,093000,1569388000,530000,530000,530000,530000,16
|
|
20240902,092900,1560908000,530000,530000,530000,529000,36
|
|
20240902,092800,1541849000,529000,530000,530000,529000,35
|
|
20240902,092700,1523302000,530000,531000,531000,530000,54
|
|
20240902,092600,1494662000,530000,532000,532000,530000,47
|
|
20240902,092500,1469665000,530000,532000,532000,530000,64
|
|
20240902,092400,1435699000,529000,530000,531000,529000,27
|
|
20240902,092300,1421366000,531000,529000,532000,529000,128
|
|
20240902,092200,1353591000,529000,532000,532000,529000,72
|
|
20240902,092100,1315404000,530000,532000,532000,530000,103
|
|
20240902,092000,1260784000,532000,532000,532000,532000,15
|
|
20240902,091900,1252804000,529000,532000,532000,529000,93
|
|
20240902,091800,1203532000,532000,532000,532000,530000,67
|
|
20240902,091700,1167922000,530000,531000,531000,530000,84
|
|
20240902,091600,1123388000,530000,532000,532000,530000,33
|
|
20240902,091500,1105854000,531000,531000,533000,530000,52
|
|
20240902,091400,1078228000,531000,529000,531000,529000,54
|
|
20240902,091300,1049596000,528000,531000,531000,528000,79
|
|
20240902,091200,1007781000,530000,530000,531000,529000,55
|
|
20240902,091100,978646000,528000,530000,530000,528000,53
|
|
20240902,091000,950600000,530000,529000,530000,528000,108
|
|
20240902,090900,893500000,529000,530000,530000,528000,145
|
|
20240902,090800,816818000,529000,530000,530000,529000,91
|
|
20240902,090700,768630000,529000,529000,530000,529000,179
|
|
20240902,090600,673886000,529000,530000,531000,528000,329
|
|
20240902,090500,499600000,529000,528000,529000,528000,194
|
|
20240902,090400,397122000,529000,528000,529000,527000,101
|
|
20240902,090300,343749000,527000,528000,529000,527000,166
|
|
20240902,090200,256127000,529000,530000,530000,528000,67
|
|
20240902,090100,220675000,529000,531000,531000,526000,147
|
|
20240902,090000,142940000,530000,533000,533000,530000,268
|