584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184100,1104295000,561000,561000,561000,561000,109
|
|
20241002,184000,1104295000,561000,561000,561000,561000,0
|
|
20241002,183900,1104295000,561000,561000,561000,561000,0
|
|
20241002,183800,1104295000,561000,561000,561000,561000,0
|
|
20241002,183700,1104295000,561000,561000,561000,561000,0
|
|
20241002,183600,1104295000,561000,561000,561000,561000,0
|
|
20241002,183500,1104295000,561000,561000,561000,561000,0
|
|
20241002,183400,1104295000,561000,561000,561000,561000,0
|
|
20241002,183300,1104295000,561000,561000,561000,561000,0
|
|
20241002,183200,1104295000,561000,561000,561000,561000,0
|
|
20241002,183100,1104295000,561000,561000,561000,561000,0
|
|
20241002,183000,1104295000,561000,561000,561000,561000,0
|
|
20241002,182900,1104295000,561000,561000,561000,561000,0
|
|
20241002,182800,1104295000,561000,561000,561000,561000,0
|
|
20241002,182700,1104295000,561000,561000,561000,561000,0
|
|
20241002,182600,1104295000,561000,561000,561000,561000,0
|
|
20241002,182500,1104295000,561000,561000,561000,561000,0
|
|
20241002,182400,1104295000,561000,561000,561000,561000,0
|
|
20241002,182300,1104295000,561000,561000,561000,561000,0
|
|
20241002,182200,1104295000,561000,561000,561000,561000,0
|
|
20241002,182100,1104295000,561000,561000,561000,561000,0
|
|
20241002,182000,1104295000,561000,561000,561000,561000,0
|
|
20241002,181900,1104295000,561000,561000,561000,561000,0
|
|
20241002,181800,1104295000,561000,561000,561000,561000,0
|
|
20241002,181700,1104295000,561000,561000,561000,561000,0
|
|
20241002,181600,1104295000,561000,561000,561000,561000,0
|
|
20241002,181500,1104295000,561000,561000,561000,561000,0
|
|
20241002,181400,1104295000,561000,561000,561000,561000,0
|
|
20241002,181300,1104295000,561000,561000,561000,561000,0
|
|
20241002,181200,1104295000,561000,561000,561000,561000,0
|
|
20241002,181100,1104295000,561000,561000,561000,561000,109
|
|
20241002,181000,1104295000,561000,561000,561000,561000,0
|
|
20241002,180900,1104295000,561000,561000,561000,561000,0
|
|
20241002,180800,1104295000,561000,561000,561000,561000,0
|
|
20241002,180700,1104295000,561000,561000,561000,561000,0
|
|
20241002,180600,1104295000,561000,561000,561000,561000,0
|
|
20241002,180500,1104295000,561000,561000,561000,561000,0
|
|
20241002,180400,1104295000,561000,561000,561000,561000,0
|
|
20241002,180300,1104295000,561000,561000,561000,561000,0
|
|
20241002,180200,1104295000,561000,561000,561000,561000,0
|
|
20241002,180100,1104295000,561000,561000,561000,561000,0
|
|
20241002,180000,1104295000,561000,561000,561000,561000,0
|
|
20241002,175900,1104295000,561000,561000,561000,561000,0
|
|
20241002,175800,1104295000,561000,561000,561000,561000,0
|
|
20241002,175700,1104295000,561000,561000,561000,561000,0
|
|
20241002,175600,1104295000,561000,561000,561000,561000,0
|
|
20241002,175500,1104295000,561000,561000,561000,561000,0
|
|
20241002,175400,1104295000,561000,561000,561000,561000,0
|
|
20241002,175300,1104295000,561000,561000,561000,561000,0
|
|
20241002,175200,1104295000,561000,561000,561000,561000,0
|
|
20241002,175100,1104295000,561000,561000,561000,561000,0
|
|
20241002,175000,1104295000,561000,561000,561000,561000,0
|
|
20241002,174900,1104295000,561000,561000,561000,561000,0
|
|
20241002,174800,1104295000,561000,561000,561000,561000,0
|
|
20241002,174700,1104295000,561000,561000,561000,561000,0
|
|
20241002,174600,1104295000,561000,561000,561000,561000,0
|
|
20241002,174500,1104295000,561000,561000,561000,561000,0
|
|
20241002,174400,1104295000,561000,561000,561000,561000,0
|
|
20241002,174300,1104295000,561000,561000,561000,561000,0
|
|
20241002,174200,1104295000,561000,561000,561000,561000,0
|
|
20241002,174100,1104295000,561000,561000,561000,561000,109
|
|
20241002,174000,1104295000,561000,561000,561000,561000,0
|
|
20241002,173900,1104295000,561000,561000,561000,561000,0
|
|
20241002,173800,1104295000,561000,561000,561000,561000,0
|
|
20241002,173700,1104295000,561000,561000,561000,561000,0
|
|
20241002,173600,1104295000,561000,561000,561000,561000,0
|
|
20241002,173500,1104295000,561000,561000,561000,561000,0
|
|
20241002,173400,1104295000,561000,561000,561000,561000,0
|
|
20241002,173300,1104295000,561000,561000,561000,561000,0
|
|
20241002,173200,1104295000,561000,561000,561000,561000,0
|
|
20241002,173100,1104295000,561000,561000,561000,561000,0
|
|
20241002,173000,1104295000,561000,561000,561000,561000,0
|
|
20241002,172900,1104295000,561000,561000,561000,561000,0
|
|
20241002,172800,1104295000,561000,561000,561000,561000,0
|
|
20241002,172700,1104295000,561000,561000,561000,561000,0
|
|
20241002,172600,1104295000,561000,561000,561000,561000,0
|
|
20241002,172500,1104295000,561000,561000,561000,561000,0
|
|
20241002,172400,1104295000,561000,561000,561000,561000,0
|
|
20241002,172300,1104295000,561000,561000,561000,561000,0
|
|
20241002,172200,1104295000,561000,561000,561000,561000,0
|
|
20241002,172100,1104295000,561000,561000,561000,561000,0
|
|
20241002,172000,1104295000,561000,561000,561000,561000,0
|
|
20241002,171900,1104295000,561000,561000,561000,561000,0
|
|
20241002,171800,1104295000,561000,561000,561000,561000,0
|
|
20241002,171700,1104295000,561000,561000,561000,561000,0
|
|
20241002,171600,1104295000,561000,561000,561000,561000,0
|
|
20241002,171500,1104295000,561000,561000,561000,561000,0
|
|
20241002,171400,1104295000,561000,561000,561000,561000,0
|
|
20241002,171300,1104295000,561000,561000,561000,561000,0
|
|
20241002,171200,1104295000,561000,561000,561000,561000,0
|
|
20241002,171100,1104295000,561000,561000,561000,561000,109
|
|
20241002,171000,1104295000,561000,561000,561000,561000,0
|
|
20241002,170900,1104295000,561000,561000,561000,561000,0
|
|
20241002,170800,1104295000,561000,561000,561000,561000,0
|
|
20241002,170700,1104295000,561000,561000,561000,561000,0
|
|
20241002,170600,1104295000,561000,561000,561000,561000,0
|
|
20241002,170500,1104295000,561000,561000,561000,561000,0
|
|
20241002,170400,1104295000,561000,561000,561000,561000,0
|
|
20241002,170300,1104295000,561000,561000,561000,561000,0
|
|
20241002,170200,1104295000,561000,561000,561000,561000,0
|
|
20241002,170100,1104295000,561000,561000,561000,561000,0
|
|
20241002,170000,1104295000,561000,561000,561000,561000,0
|
|
20241002,165900,1104295000,561000,561000,561000,561000,0
|
|
20241002,165800,1104295000,561000,561000,561000,561000,0
|
|
20241002,165700,1104295000,561000,561000,561000,561000,0
|
|
20241002,165600,1104295000,561000,561000,561000,561000,0
|
|
20241002,165500,1104295000,561000,561000,561000,561000,0
|
|
20241002,165400,1104295000,561000,561000,561000,561000,0
|
|
20241002,165300,1104295000,561000,561000,561000,561000,0
|
|
20241002,165200,1104295000,561000,561000,561000,561000,0
|
|
20241002,165100,1104295000,561000,561000,561000,561000,0
|
|
20241002,165000,1104295000,561000,561000,561000,561000,0
|
|
20241002,164900,1104295000,561000,561000,561000,561000,0
|
|
20241002,164800,1104295000,561000,561000,561000,561000,0
|
|
20241002,164700,1104295000,561000,561000,561000,561000,0
|
|
20241002,164600,1104295000,561000,561000,561000,561000,0
|
|
20241002,164500,1104295000,561000,561000,561000,561000,0
|
|
20241002,164400,1104295000,561000,561000,561000,561000,0
|
|
20241002,164300,1104295000,561000,561000,561000,561000,0
|
|
20241002,164200,1104295000,561000,561000,561000,561000,0
|
|
20241002,164100,1104295000,561000,561000,561000,561000,109
|
|
20241002,164000,1104295000,561000,561000,561000,561000,0
|
|
20241002,163900,1104295000,561000,561000,561000,561000,0
|
|
20241002,163800,1104295000,561000,561000,561000,561000,0
|
|
20241002,163700,1104295000,561000,561000,561000,561000,0
|
|
20241002,163600,1104295000,561000,561000,561000,561000,0
|
|
20241002,163500,1104295000,561000,561000,561000,561000,0
|
|
20241002,163400,1104295000,561000,561000,561000,561000,0
|
|
20241002,163300,1104295000,561000,561000,561000,561000,0
|
|
20241002,163200,1104295000,561000,561000,561000,561000,0
|
|
20241002,163100,1104295000,561000,561000,561000,561000,0
|
|
20241002,163000,1104295000,561000,561000,561000,561000,0
|
|
20241002,162900,1104295000,561000,561000,561000,561000,0
|
|
20241002,162800,1104295000,561000,561000,561000,561000,0
|
|
20241002,162700,1104295000,561000,561000,561000,561000,0
|
|
20241002,162600,1104295000,561000,561000,561000,561000,0
|
|
20241002,162500,1104295000,561000,561000,561000,561000,0
|
|
20241002,162400,1104295000,561000,561000,561000,561000,0
|
|
20241002,162300,1104295000,561000,561000,561000,561000,0
|
|
20241002,162200,1104295000,561000,561000,561000,561000,0
|
|
20241002,162100,1104295000,561000,561000,561000,561000,0
|
|
20241002,162000,1104295000,561000,561000,561000,561000,0
|
|
20241002,161900,1104295000,561000,561000,561000,561000,0
|
|
20241002,161800,1104295000,561000,561000,561000,561000,0
|
|
20241002,161700,1104295000,561000,561000,561000,561000,0
|
|
20241002,161600,1104295000,561000,561000,561000,561000,0
|
|
20241002,161500,1104295000,561000,561000,561000,561000,0
|
|
20241002,161400,1104295000,561000,561000,561000,561000,0
|
|
20241002,161300,1104295000,561000,561000,561000,561000,0
|
|
20241002,161200,1104295000,561000,561000,561000,561000,0
|
|
20241002,161100,1104295000,561000,561000,561000,561000,109
|
|
20241002,161000,1104295000,561000,561000,561000,561000,0
|
|
20241002,160900,1104295000,561000,561000,561000,561000,0
|
|
20241002,160800,1104295000,561000,561000,561000,561000,0
|
|
20241002,160700,1104295000,561000,561000,561000,561000,0
|
|
20241002,160600,1104295000,561000,561000,561000,561000,0
|
|
20241002,160500,1104295000,561000,561000,561000,561000,0
|
|
20241002,160400,1104295000,561000,561000,561000,561000,0
|
|
20241002,160300,1104295000,561000,561000,561000,561000,0
|
|
20241002,160200,1104295000,561000,561000,561000,561000,0
|
|
20241002,160100,1104295000,561000,561000,561000,561000,0
|
|
20241002,160000,1104295000,561000,561000,561000,561000,0
|
|
20241002,155900,1104295000,561000,561000,561000,561000,0
|
|
20241002,155800,1104295000,561000,561000,561000,561000,0
|
|
20241002,155700,1104295000,561000,561000,561000,561000,0
|
|
20241002,155600,1104295000,561000,561000,561000,561000,0
|
|
20241002,155500,1104295000,561000,561000,561000,561000,0
|
|
20241002,155400,1104295000,561000,561000,561000,561000,0
|
|
20241002,155300,1104295000,561000,561000,561000,561000,0
|
|
20241002,155200,1104295000,561000,561000,561000,561000,0
|
|
20241002,155100,1104295000,561000,561000,561000,561000,0
|
|
20241002,155000,1104295000,561000,561000,561000,561000,0
|
|
20241002,154900,1104295000,561000,561000,561000,561000,0
|
|
20241002,154800,1104295000,561000,561000,561000,561000,0
|
|
20241002,154700,1104295000,561000,561000,561000,561000,0
|
|
20241002,154600,1104295000,561000,561000,561000,561000,0
|
|
20241002,154500,1104295000,561000,561000,561000,561000,0
|
|
20241002,154400,1104295000,561000,561000,561000,561000,0
|
|
20241002,154300,1104295000,561000,561000,561000,561000,0
|
|
20241002,154200,1104295000,561000,561000,561000,561000,0
|
|
20241002,154100,1104295000,561000,561000,561000,561000,109
|
|
20241002,154000,1104295000,561000,561000,561000,561000,0
|
|
20241002,153900,1104295000,561000,561000,561000,561000,0
|
|
20241002,153800,1104295000,561000,561000,561000,561000,0
|
|
20241002,153700,1104295000,561000,561000,561000,561000,0
|
|
20241002,153600,1104295000,561000,561000,561000,561000,0
|
|
20241002,153500,1104295000,561000,561000,561000,561000,0
|
|
20241002,153400,1104295000,561000,561000,561000,561000,0
|
|
20241002,153300,1104295000,561000,561000,561000,561000,0
|
|
20241002,153200,1104295000,561000,561000,561000,561000,0
|
|
20241002,153100,1104295000,561000,561000,561000,561000,0
|
|
20241002,153000,1104295000,561000,561000,561000,561000,109
|
|
20241002,152900,1043146000,564000,564000,564000,564000,0
|
|
20241002,152800,1043146000,564000,564000,564000,564000,0
|
|
20241002,152700,1043146000,564000,564000,564000,564000,0
|
|
20241002,152600,1043146000,564000,564000,564000,564000,0
|
|
20241002,152500,1043146000,564000,564000,564000,564000,0
|
|
20241002,152400,1043146000,564000,564000,564000,564000,0
|
|
20241002,152300,1043146000,564000,564000,564000,564000,0
|
|
20241002,152200,1043146000,564000,564000,564000,564000,0
|
|
20241002,152100,1043146000,564000,564000,564000,564000,0
|
|
20241002,152000,1043146000,564000,564000,564000,564000,0
|
|
20241002,151900,1043146000,564000,564000,564000,564000,2
|
|
20241002,151800,1042018000,564000,564000,564000,564000,0
|
|
20241002,151700,1042018000,564000,564000,564000,564000,0
|
|
20241002,151600,1042018000,564000,565000,565000,564000,5
|
|
20241002,151500,1039196000,563000,563000,563000,563000,0
|
|
20241002,151400,1039196000,563000,563000,563000,563000,0
|
|
20241002,151300,1039196000,563000,564000,564000,563000,20
|
|
20241002,151200,1027928000,564000,564000,564000,564000,0
|
|
20241002,151100,1027928000,564000,564000,564000,564000,0
|
|
20241002,151000,1027928000,564000,564000,564000,564000,1
|
|
20241002,150900,1027364000,568000,568000,568000,568000,0
|
|
20241002,150800,1027364000,568000,568000,568000,568000,0
|
|
20241002,150700,1027364000,568000,568000,568000,568000,0
|
|
20241002,150600,1027364000,568000,568000,568000,568000,0
|
|
20241002,150500,1027364000,568000,568000,568000,568000,0
|
|
20241002,150400,1027364000,568000,568000,568000,568000,0
|
|
20241002,150300,1027364000,568000,568000,568000,568000,0
|
|
20241002,150200,1027364000,568000,567000,568000,567000,15
|
|
20241002,150100,1018849000,565000,565000,565000,565000,0
|
|
20241002,150000,1018849000,565000,565000,565000,565000,0
|
|
20241002,145900,1018849000,565000,565000,565000,565000,3
|
|
20241002,145800,1017154000,569000,569000,569000,569000,0
|
|
20241002,145700,1017154000,569000,569000,569000,569000,0
|
|
20241002,145600,1017154000,569000,569000,569000,569000,0
|
|
20241002,145500,1017154000,569000,569000,569000,569000,0
|
|
20241002,145400,1017154000,569000,569000,569000,569000,0
|
|
20241002,145300,1017154000,569000,569000,569000,569000,0
|
|
20241002,145200,1017154000,569000,569000,569000,569000,0
|
|
20241002,145100,1017154000,569000,566000,569000,566000,21
|
|
20241002,145000,1005219000,565000,565000,565000,565000,10
|
|
20241002,144900,999569000,562000,564000,564000,562000,59
|
|
20241002,144800,966384000,563000,563000,563000,563000,198
|
|
20241002,144700,854910000,563000,563000,563000,563000,0
|
|
20241002,144600,854910000,563000,564000,564000,563000,38
|
|
20241002,144500,833501000,565000,565000,565000,565000,0
|
|
20241002,144400,833501000,565000,565000,565000,565000,21
|
|
20241002,144300,821636000,567000,567000,567000,567000,0
|
|
20241002,144200,821636000,567000,567000,567000,567000,0
|
|
20241002,144100,821636000,567000,567000,567000,567000,10
|
|
20241002,144000,815966000,567000,566000,567000,566000,74
|
|
20241002,143900,774070000,567000,567000,567000,567000,5
|
|
20241002,143800,771235000,567000,567000,567000,567000,12
|
|
20241002,143700,764431000,568000,568000,568000,568000,30
|
|
20241002,143600,747391000,569000,569000,569000,569000,0
|
|
20241002,143500,747391000,569000,569000,569000,569000,0
|
|
20241002,143400,747391000,569000,569000,569000,569000,0
|
|
20241002,143300,747391000,569000,569000,569000,569000,0
|
|
20241002,143200,747391000,569000,569000,569000,569000,0
|
|
20241002,143100,747391000,569000,569000,569000,569000,0
|
|
20241002,143000,747391000,569000,569000,569000,569000,0
|
|
20241002,142900,747391000,569000,569000,569000,569000,0
|
|
20241002,142800,747391000,569000,569000,569000,569000,0
|
|
20241002,142700,747391000,569000,569000,569000,569000,0
|
|
20241002,142600,747391000,569000,569000,569000,569000,0
|
|
20241002,142500,747391000,569000,569000,569000,569000,0
|
|
20241002,142400,747391000,569000,569000,569000,569000,4
|
|
20241002,142300,745115000,569000,569000,569000,569000,0
|
|
20241002,142200,745115000,569000,569000,569000,569000,0
|
|
20241002,142100,745115000,569000,569000,569000,569000,0
|
|
20241002,142000,745115000,569000,569000,569000,569000,0
|
|
20241002,141900,745115000,569000,569000,569000,569000,7
|
|
20241002,141800,741132000,570000,570000,570000,570000,0
|
|
20241002,141700,741132000,570000,570000,570000,570000,0
|
|
20241002,141600,741132000,570000,570000,570000,570000,0
|
|
20241002,141500,741132000,570000,570000,570000,570000,0
|
|
20241002,141400,741132000,570000,570000,570000,570000,0
|
|
20241002,141300,741132000,570000,570000,570000,570000,0
|
|
20241002,141200,741132000,570000,570000,570000,570000,0
|
|
20241002,141100,741132000,570000,570000,570000,570000,1
|
|
20241002,141000,740562000,570000,570000,570000,570000,24
|
|
20241002,140900,726882000,570000,570000,570000,570000,0
|
|
20241002,140800,726882000,570000,570000,570000,570000,0
|
|
20241002,140700,726882000,570000,570000,570000,570000,7
|
|
20241002,140600,722892000,570000,570000,570000,570000,0
|
|
20241002,140500,722892000,570000,570000,570000,570000,0
|
|
20241002,140400,722892000,570000,570000,570000,570000,0
|
|
20241002,140300,722892000,570000,570000,570000,570000,0
|
|
20241002,140200,722892000,570000,570000,570000,570000,3
|
|
20241002,140100,721182000,570000,570000,570000,570000,16
|
|
20241002,140000,712062000,570000,570000,570000,570000,0
|
|
20241002,135900,712062000,570000,570000,570000,570000,0
|
|
20241002,135800,712062000,570000,570000,570000,570000,2
|
|
20241002,135700,710922000,569000,569000,569000,569000,0
|
|
20241002,135600,710922000,569000,570000,570000,569000,4
|
|
20241002,135500,708644000,570000,570000,570000,570000,2
|
|
20241002,135400,707504000,570000,570000,570000,570000,3
|
|
20241002,135300,705794000,570000,570000,570000,570000,2
|
|
20241002,135200,704654000,570000,570000,570000,570000,4
|
|
20241002,135100,702374000,570000,570000,570000,570000,2
|
|
20241002,135000,701234000,570000,570000,570000,570000,2
|
|
20241002,134900,700094000,570000,570000,570000,570000,3
|
|
20241002,134800,698384000,570000,570000,570000,570000,2
|
|
20241002,134700,697244000,570000,570000,570000,570000,6
|
|
20241002,134600,693824000,569000,569000,569000,569000,0
|
|
20241002,134500,693824000,569000,570000,570000,569000,4
|
|
20241002,134400,691547000,570000,570000,570000,570000,2
|
|
20241002,134300,690407000,570000,570000,570000,570000,2
|
|
20241002,134200,689267000,570000,570000,570000,570000,6
|
|
20241002,134100,685847000,569000,569000,569000,569000,0
|
|
20241002,134000,685847000,569000,570000,570000,569000,4
|
|
20241002,133900,683570000,570000,570000,570000,570000,2
|
|
20241002,133800,682430000,570000,570000,570000,570000,6
|
|
20241002,133700,679010000,569000,569000,569000,569000,0
|
|
20241002,133600,679010000,569000,569000,569000,569000,0
|
|
20241002,133500,679010000,569000,570000,570000,569000,4
|
|
20241002,133400,676733000,570000,570000,570000,570000,2
|
|
20241002,133300,675593000,570000,570000,570000,570000,4
|
|
20241002,133200,673313000,570000,570000,570000,570000,2
|
|
20241002,133100,672173000,570000,570000,570000,570000,4
|
|
20241002,133000,669893000,570000,570000,570000,570000,1
|
|
20241002,132900,669323000,570000,570000,570000,570000,2
|
|
20241002,132800,668183000,570000,570000,570000,570000,4
|
|
20241002,132700,665903000,570000,570000,570000,570000,2
|
|
20241002,132600,664763000,570000,570000,570000,570000,4
|
|
20241002,132500,662483000,570000,570000,570000,570000,1
|
|
20241002,132400,661913000,570000,570000,570000,570000,6
|
|
20241002,132300,658493000,569000,569000,569000,569000,0
|
|
20241002,132200,658493000,569000,569000,569000,569000,0
|
|
20241002,132100,658493000,569000,569000,569000,569000,1
|
|
20241002,132000,657924000,569000,569000,569000,569000,16
|
|
20241002,131900,648820000,570000,570000,570000,570000,4
|
|
20241002,131800,646540000,570000,570000,570000,570000,54
|
|
20241002,131700,615760000,570000,570000,570000,570000,0
|
|
20241002,131600,615760000,570000,570000,570000,570000,0
|
|
20241002,131500,615760000,570000,570000,570000,570000,0
|
|
20241002,131400,615760000,570000,570000,570000,570000,1
|
|
20241002,131300,615190000,570000,570000,570000,570000,0
|
|
20241002,131200,615190000,570000,570000,570000,570000,0
|
|
20241002,131100,615190000,570000,570000,570000,570000,0
|
|
20241002,131000,615190000,570000,570000,570000,570000,0
|
|
20241002,130900,615190000,570000,570000,570000,570000,1
|
|
20241002,130800,614620000,570000,570000,570000,570000,0
|
|
20241002,130700,614620000,570000,570000,570000,570000,2
|
|
20241002,130600,613480000,570000,570000,570000,570000,2
|
|
20241002,130500,612340000,570000,570000,570000,570000,7
|
|
20241002,130400,608350000,570000,570000,570000,570000,0
|
|
20241002,130300,608350000,570000,570000,570000,570000,2
|
|
20241002,130200,607210000,570000,570000,570000,570000,3
|
|
20241002,130100,605500000,570000,570000,570000,570000,8
|
|
20241002,130000,600940000,570000,570000,570000,570000,0
|
|
20241002,125900,600940000,570000,570000,570000,570000,3
|
|
20241002,125800,599230000,570000,570000,570000,570000,3
|
|
20241002,125700,597520000,570000,570000,570000,570000,2
|
|
20241002,125600,596380000,570000,570000,570000,570000,3
|
|
20241002,125500,594670000,570000,570000,570000,570000,2
|
|
20241002,125400,593530000,570000,570000,570000,570000,2
|
|
20241002,125300,592390000,570000,570000,570000,570000,4
|
|
20241002,125200,590110000,570000,570000,570000,570000,2
|
|
20241002,125100,588970000,570000,570000,570000,570000,3
|
|
20241002,125000,587260000,570000,570000,570000,570000,2
|
|
20241002,124900,586120000,570000,570000,570000,570000,4
|
|
20241002,124800,583840000,570000,570000,570000,570000,4
|
|
20241002,124700,581560000,570000,570000,570000,570000,2
|
|
20241002,124600,580420000,569000,569000,569000,569000,0
|
|
20241002,124500,580420000,569000,569000,569000,569000,0
|
|
20241002,124400,580420000,569000,570000,570000,569000,6
|
|
20241002,124300,577004000,570000,570000,570000,570000,120
|
|
20241002,124200,508604000,570000,570000,570000,570000,0
|
|
20241002,124100,508604000,570000,570000,570000,570000,0
|
|
20241002,124000,508604000,570000,570000,570000,570000,0
|
|
20241002,123900,508604000,570000,570000,570000,570000,1
|
|
20241002,123800,508034000,571000,571000,571000,571000,12
|
|
20241002,123700,501182000,570000,570000,570000,570000,0
|
|
20241002,123600,501182000,570000,570000,570000,570000,0
|
|
20241002,123500,501182000,570000,570000,570000,570000,1
|
|
20241002,123400,500612000,570000,570000,570000,570000,1
|
|
20241002,123300,500042000,570000,570000,570000,570000,0
|
|
20241002,123200,500042000,570000,570000,570000,570000,0
|
|
20241002,123100,500042000,570000,570000,570000,570000,0
|
|
20241002,123000,500042000,570000,570000,570000,570000,1
|
|
20241002,122900,499472000,570000,570000,570000,570000,0
|
|
20241002,122800,499472000,570000,570000,570000,570000,0
|
|
20241002,122700,499472000,570000,570000,570000,570000,0
|
|
20241002,122600,499472000,570000,570000,570000,570000,0
|
|
20241002,122500,499472000,570000,570000,570000,570000,1
|
|
20241002,122400,498902000,571000,571000,571000,571000,0
|
|
20241002,122300,498902000,571000,571000,571000,571000,1
|
|
20241002,122200,498331000,570000,570000,570000,570000,0
|
|
20241002,122100,498331000,570000,570000,570000,570000,1
|
|
20241002,122000,497761000,570000,570000,570000,570000,0
|
|
20241002,121900,497761000,570000,570000,570000,570000,0
|
|
20241002,121800,497761000,570000,570000,570000,570000,0
|
|
20241002,121700,497761000,570000,570000,570000,570000,1
|
|
20241002,121600,497191000,570000,570000,570000,570000,0
|
|
20241002,121500,497191000,570000,570000,570000,570000,0
|
|
20241002,121400,497191000,570000,570000,570000,570000,0
|
|
20241002,121300,497191000,570000,570000,570000,570000,0
|
|
20241002,121200,497191000,570000,570000,570000,570000,1
|
|
20241002,121100,496621000,570000,570000,570000,570000,0
|
|
20241002,121000,496621000,570000,570000,570000,570000,0
|
|
20241002,120900,496621000,570000,570000,570000,570000,0
|
|
20241002,120800,496621000,570000,570000,570000,570000,1
|
|
20241002,120700,496051000,570000,570000,570000,570000,0
|
|
20241002,120600,496051000,570000,570000,570000,570000,0
|
|
20241002,120500,496051000,570000,570000,570000,570000,0
|
|
20241002,120400,496051000,570000,570000,570000,570000,0
|
|
20241002,120300,496051000,570000,570000,570000,570000,1
|
|
20241002,120200,495481000,570000,570000,570000,570000,0
|
|
20241002,120100,495481000,570000,570000,570000,570000,0
|
|
20241002,120000,495481000,570000,570000,570000,570000,0
|
|
20241002,115900,495481000,570000,570000,570000,570000,1
|
|
20241002,115800,494911000,570000,570000,570000,570000,0
|
|
20241002,115700,494911000,570000,570000,570000,570000,0
|
|
20241002,115600,494911000,570000,570000,570000,570000,0
|
|
20241002,115500,494911000,570000,570000,570000,570000,2
|
|
20241002,115400,493771000,570000,570000,570000,570000,2
|
|
20241002,115300,492631000,570000,570000,570000,570000,4
|
|
20241002,115200,490351000,570000,570000,570000,570000,3
|
|
20241002,115100,488641000,570000,570000,570000,570000,0
|
|
20241002,115000,488641000,570000,570000,570000,570000,5
|
|
20241002,114900,485791000,570000,570000,570000,570000,1
|
|
20241002,114800,485221000,570000,570000,570000,570000,4
|
|
20241002,114700,482941000,570000,570000,570000,570000,10
|
|
20241002,114600,477241000,570000,570000,570000,570000,1
|
|
20241002,114500,476671000,570000,570000,570000,570000,0
|
|
20241002,114400,476671000,570000,570000,570000,570000,6
|
|
20241002,114300,473251000,570000,570000,570000,570000,3
|
|
20241002,114200,471541000,570000,569000,570000,569000,16
|
|
20241002,114100,462422000,568000,568000,568000,568000,0
|
|
20241002,114000,462422000,568000,568000,568000,568000,0
|
|
20241002,113900,462422000,568000,568000,568000,568000,0
|
|
20241002,113800,462422000,568000,568000,568000,568000,0
|
|
20241002,113700,462422000,568000,568000,568000,568000,0
|
|
20241002,113600,462422000,568000,568000,568000,568000,0
|
|
20241002,113500,462422000,568000,568000,568000,568000,3
|
|
20241002,113400,460718000,569000,570000,570000,569000,27
|
|
20241002,113300,445329000,570000,570000,570000,570000,1
|
|
20241002,113200,444759000,570000,570000,570000,570000,0
|
|
20241002,113100,444759000,570000,570000,570000,570000,0
|
|
20241002,113000,444759000,570000,570000,570000,570000,0
|
|
20241002,112900,444759000,570000,570000,570000,570000,0
|
|
20241002,112800,444759000,570000,570000,570000,570000,3
|
|
20241002,112700,443049000,570000,570000,570000,570000,0
|
|
20241002,112600,443049000,570000,570000,570000,570000,0
|
|
20241002,112500,443049000,570000,570000,570000,570000,0
|
|
20241002,112400,443049000,570000,570000,570000,570000,21
|
|
20241002,112300,431079000,570000,570000,570000,570000,0
|
|
20241002,112200,431079000,570000,570000,570000,570000,0
|
|
20241002,112100,431079000,570000,570000,570000,570000,2
|
|
20241002,112000,429939000,570000,570000,570000,570000,0
|
|
20241002,111900,429939000,570000,570000,570000,570000,0
|
|
20241002,111800,429939000,570000,570000,570000,570000,0
|
|
20241002,111700,429939000,570000,570000,570000,570000,0
|
|
20241002,111600,429939000,570000,570000,570000,570000,0
|
|
20241002,111500,429939000,570000,570000,570000,570000,7
|
|
20241002,111400,425949000,570000,570000,570000,570000,2
|
|
20241002,111300,424809000,570000,570000,570000,570000,3
|
|
20241002,111200,423099000,570000,570000,570000,570000,2
|
|
20241002,111100,421959000,570000,570000,570000,570000,4
|
|
20241002,111000,419679000,570000,570000,570000,570000,33
|
|
20241002,110900,400869000,570000,570000,570000,570000,1
|
|
20241002,110800,400299000,570000,570000,570000,570000,0
|
|
20241002,110700,400299000,570000,570000,570000,570000,0
|
|
20241002,110600,400299000,570000,570000,570000,570000,0
|
|
20241002,110500,400299000,570000,570000,570000,570000,0
|
|
20241002,110400,400299000,570000,570000,570000,570000,8
|
|
20241002,110300,395739000,570000,569000,570000,569000,37
|
|
20241002,110200,374652000,568000,567000,568000,567000,31
|
|
20241002,110100,357069000,566000,566000,566000,566000,0
|
|
20241002,110000,357069000,566000,566000,566000,566000,0
|
|
20241002,105900,357069000,566000,566000,566000,566000,0
|
|
20241002,105800,357069000,566000,566000,566000,566000,0
|
|
20241002,105700,357069000,566000,566000,566000,566000,0
|
|
20241002,105600,357069000,566000,566000,566000,566000,0
|
|
20241002,105500,357069000,566000,566000,566000,566000,0
|
|
20241002,105400,357069000,566000,566000,566000,566000,0
|
|
20241002,105300,357069000,566000,566000,566000,566000,0
|
|
20241002,105200,357069000,566000,566000,566000,566000,0
|
|
20241002,105100,357069000,566000,566000,566000,566000,0
|
|
20241002,105000,357069000,566000,566000,566000,566000,0
|
|
20241002,104900,357069000,566000,566000,566000,566000,0
|
|
20241002,104800,357069000,566000,566000,566000,566000,0
|
|
20241002,104700,357069000,566000,566000,566000,566000,0
|
|
20241002,104600,357069000,566000,566000,566000,566000,0
|
|
20241002,104500,357069000,566000,567000,567000,566000,20
|
|
20241002,104400,345746000,567000,567000,567000,567000,1
|
|
20241002,104300,345179000,567000,567000,567000,567000,3
|
|
20241002,104200,343478000,567000,567000,567000,567000,4
|
|
20241002,104100,341210000,567000,567000,567000,567000,4
|
|
20241002,104000,338942000,567000,567000,567000,567000,49
|
|
20241002,103900,311159000,567000,567000,567000,567000,0
|
|
20241002,103800,311159000,567000,567000,567000,567000,0
|
|
20241002,103700,311159000,567000,567000,567000,567000,0
|
|
20241002,103600,311159000,567000,567000,567000,567000,0
|
|
20241002,103500,311159000,567000,567000,567000,567000,0
|
|
20241002,103400,311159000,567000,567000,567000,567000,0
|
|
20241002,103300,311159000,567000,567000,567000,567000,0
|
|
20241002,103200,311159000,567000,567000,567000,567000,0
|
|
20241002,103100,311159000,567000,567000,567000,567000,20
|
|
20241002,103000,299819000,567000,567000,567000,567000,0
|
|
20241002,102900,299819000,567000,567000,567000,567000,0
|
|
20241002,102800,299819000,567000,567000,567000,567000,0
|
|
20241002,102700,299819000,567000,567000,567000,567000,0
|
|
20241002,102600,299819000,567000,567000,567000,567000,0
|
|
20241002,102500,299819000,567000,567000,567000,567000,0
|
|
20241002,102400,299819000,567000,567000,567000,567000,0
|
|
20241002,102300,299819000,567000,567000,567000,567000,0
|
|
20241002,102200,299819000,567000,567000,567000,567000,0
|
|
20241002,102100,299819000,567000,567000,567000,567000,0
|
|
20241002,102000,299819000,567000,567000,567000,567000,0
|
|
20241002,101900,299819000,567000,567000,567000,567000,0
|
|
20241002,101800,299819000,567000,567000,567000,567000,0
|
|
20241002,101700,299819000,567000,567000,567000,567000,0
|
|
20241002,101600,299819000,567000,567000,567000,567000,1
|
|
20241002,101500,299252000,567000,567000,567000,567000,3
|
|
20241002,101400,297551000,567000,567000,567000,567000,1
|
|
20241002,101300,296984000,567000,567000,567000,567000,36
|
|
20241002,101200,276572000,567000,567000,567000,567000,0
|
|
20241002,101100,276572000,567000,567000,567000,567000,0
|
|
20241002,101000,276572000,567000,567000,567000,567000,2
|
|
20241002,100900,275438000,567000,567000,567000,567000,1
|
|
20241002,100800,274871000,567000,567000,567000,567000,0
|
|
20241002,100700,274871000,567000,567000,567000,567000,5
|
|
20241002,100600,272036000,567000,567000,567000,567000,0
|
|
20241002,100500,272036000,567000,567000,567000,567000,0
|
|
20241002,100400,272036000,567000,567000,567000,567000,0
|
|
20241002,100300,272036000,567000,567000,567000,567000,0
|
|
20241002,100200,272036000,567000,567000,567000,567000,0
|
|
20241002,100100,272036000,567000,567000,567000,567000,5
|
|
20241002,100000,269201000,567000,569000,569000,567000,3
|
|
20241002,095900,267498000,567000,567000,567000,567000,2
|
|
20241002,095800,266364000,566000,566000,566000,566000,2
|
|
20241002,095700,265232000,566000,566000,566000,566000,0
|
|
20241002,095600,265232000,566000,566000,566000,566000,0
|
|
20241002,095500,265232000,566000,566000,566000,566000,0
|
|
20241002,095400,265232000,566000,566000,566000,566000,0
|
|
20241002,095300,265232000,566000,566000,566000,566000,0
|
|
20241002,095200,265232000,566000,566000,566000,566000,0
|
|
20241002,095100,265232000,566000,566000,566000,566000,0
|
|
20241002,095000,265232000,566000,566000,566000,566000,0
|
|
20241002,094900,265232000,566000,566000,566000,566000,0
|
|
20241002,094800,265232000,566000,566000,566000,566000,0
|
|
20241002,094700,265232000,566000,566000,566000,566000,2
|
|
20241002,094600,264100000,566000,566000,566000,566000,1
|
|
20241002,094500,263534000,565000,565000,565000,565000,0
|
|
20241002,094400,263534000,565000,565000,565000,565000,0
|
|
20241002,094300,263534000,565000,565000,565000,565000,0
|
|
20241002,094200,263534000,565000,565000,565000,565000,7
|
|
20241002,094100,259579000,565000,565000,565000,565000,0
|
|
20241002,094000,259579000,565000,565000,565000,565000,1
|
|
20241002,093900,259014000,565000,565000,565000,565000,47
|
|
20241002,093800,232459000,565000,567000,567000,565000,70
|
|
20241002,093700,192893000,567000,567000,567000,567000,4
|
|
20241002,093600,190625000,567000,567000,567000,567000,0
|
|
20241002,093500,190625000,567000,567000,567000,567000,1
|
|
20241002,093400,190058000,567000,567000,567000,567000,18
|
|
20241002,093300,179852000,567000,566000,567000,566000,29
|
|
20241002,093200,163433000,565000,565000,565000,565000,22
|
|
20241002,093100,151003000,564000,564000,564000,564000,0
|
|
20241002,093000,151003000,564000,564000,564000,564000,35
|
|
20241002,092900,131263000,563000,564000,564000,563000,15
|
|
20241002,092800,122816000,564000,564000,564000,564000,17
|
|
20241002,092700,113228000,564000,564000,564000,564000,0
|
|
20241002,092600,113228000,564000,565000,565000,564000,3
|
|
20241002,092500,111534000,565000,565000,565000,565000,1
|
|
20241002,092400,110969000,565000,565000,565000,565000,10
|
|
20241002,092300,105319000,565000,565000,565000,565000,0
|
|
20241002,092200,105319000,565000,565000,565000,565000,4
|
|
20241002,092100,103059000,565000,565000,565000,565000,2
|
|
20241002,092000,101929000,565000,565000,565000,565000,1
|
|
20241002,091900,101364000,565000,565000,565000,565000,8
|
|
20241002,091800,96844000,566000,566000,566000,566000,2
|
|
20241002,091700,95712000,566000,566000,566000,566000,4
|
|
20241002,091600,93448000,566000,564000,566000,564000,11
|
|
20241002,091500,87238000,564000,564000,564000,564000,10
|
|
20241002,091400,81598000,564000,564000,564000,564000,5
|
|
20241002,091300,78778000,564000,565000,565000,564000,37
|
|
20241002,091200,57889000,565000,565000,565000,565000,0
|
|
20241002,091100,57889000,565000,565000,565000,565000,5
|
|
20241002,091000,55064000,565000,565000,565000,565000,0
|
|
20241002,090900,55064000,565000,565000,565000,565000,0
|
|
20241002,090800,55064000,565000,565000,565000,565000,0
|
|
20241002,090700,55064000,565000,565000,565000,565000,3
|
|
20241002,090600,53369000,565000,565000,565000,565000,0
|
|
20241002,090500,53369000,565000,565000,565000,565000,2
|
|
20241002,090400,52239000,565000,565000,565000,565000,4
|
|
20241002,090300,49979000,564000,564000,564000,564000,2
|
|
20241002,090200,48851000,561000,561000,561000,561000,1
|
|
20241002,090100,48290000,561000,564000,564000,561000,80
|
|
20241002,090000,3384000,564000,564000,564000,564000,6
|