584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184100,857302000,568000,568000,568000,568000,8
|
|
20241004,184000,857302000,568000,568000,568000,568000,0
|
|
20241004,183900,857302000,568000,568000,568000,568000,0
|
|
20241004,183800,857302000,568000,568000,568000,568000,0
|
|
20241004,183700,857302000,568000,568000,568000,568000,0
|
|
20241004,183600,857302000,568000,568000,568000,568000,0
|
|
20241004,183500,857302000,568000,568000,568000,568000,0
|
|
20241004,183400,857302000,568000,568000,568000,568000,0
|
|
20241004,183300,857302000,568000,568000,568000,568000,0
|
|
20241004,183200,857302000,568000,568000,568000,568000,0
|
|
20241004,183100,857302000,568000,568000,568000,568000,0
|
|
20241004,183000,857302000,568000,568000,568000,568000,0
|
|
20241004,182900,857302000,568000,568000,568000,568000,0
|
|
20241004,182800,857302000,568000,568000,568000,568000,0
|
|
20241004,182700,857302000,568000,568000,568000,568000,0
|
|
20241004,182600,857302000,568000,568000,568000,568000,0
|
|
20241004,182500,857302000,568000,568000,568000,568000,0
|
|
20241004,182400,857302000,568000,568000,568000,568000,0
|
|
20241004,182300,857302000,568000,568000,568000,568000,0
|
|
20241004,182200,857302000,568000,568000,568000,568000,0
|
|
20241004,182100,857302000,568000,568000,568000,568000,0
|
|
20241004,182000,857302000,568000,568000,568000,568000,0
|
|
20241004,181900,857302000,568000,568000,568000,568000,0
|
|
20241004,181800,857302000,568000,568000,568000,568000,0
|
|
20241004,181700,857302000,568000,568000,568000,568000,0
|
|
20241004,181600,857302000,568000,568000,568000,568000,0
|
|
20241004,181500,857302000,568000,568000,568000,568000,0
|
|
20241004,181400,857302000,568000,568000,568000,568000,0
|
|
20241004,181300,857302000,568000,568000,568000,568000,0
|
|
20241004,181200,857302000,568000,568000,568000,568000,0
|
|
20241004,181100,857302000,568000,568000,568000,568000,8
|
|
20241004,181000,857302000,568000,568000,568000,568000,0
|
|
20241004,180900,857302000,568000,568000,568000,568000,0
|
|
20241004,180800,857302000,568000,568000,568000,568000,0
|
|
20241004,180700,857302000,568000,568000,568000,568000,0
|
|
20241004,180600,857302000,568000,568000,568000,568000,0
|
|
20241004,180500,857302000,568000,568000,568000,568000,0
|
|
20241004,180400,857302000,568000,568000,568000,568000,0
|
|
20241004,180300,857302000,568000,568000,568000,568000,0
|
|
20241004,180200,857302000,568000,568000,568000,568000,0
|
|
20241004,180100,857302000,568000,568000,568000,568000,0
|
|
20241004,180000,857302000,568000,568000,568000,568000,0
|
|
20241004,175900,857302000,568000,568000,568000,568000,0
|
|
20241004,175800,857302000,568000,568000,568000,568000,0
|
|
20241004,175700,857302000,568000,568000,568000,568000,0
|
|
20241004,175600,857302000,568000,568000,568000,568000,0
|
|
20241004,175500,857302000,568000,568000,568000,568000,0
|
|
20241004,175400,857302000,568000,568000,568000,568000,0
|
|
20241004,175300,857302000,568000,568000,568000,568000,0
|
|
20241004,175200,857302000,568000,568000,568000,568000,0
|
|
20241004,175100,857302000,568000,568000,568000,568000,0
|
|
20241004,175000,857302000,568000,568000,568000,568000,0
|
|
20241004,174900,857302000,568000,568000,568000,568000,0
|
|
20241004,174800,857302000,568000,568000,568000,568000,0
|
|
20241004,174700,857302000,568000,568000,568000,568000,0
|
|
20241004,174600,857302000,568000,568000,568000,568000,0
|
|
20241004,174500,857302000,568000,568000,568000,568000,0
|
|
20241004,174400,857302000,568000,568000,568000,568000,0
|
|
20241004,174300,857302000,568000,568000,568000,568000,0
|
|
20241004,174200,857302000,568000,568000,568000,568000,0
|
|
20241004,174100,857302000,568000,568000,568000,568000,8
|
|
20241004,174000,857302000,568000,568000,568000,568000,0
|
|
20241004,173900,857302000,568000,568000,568000,568000,0
|
|
20241004,173800,857302000,568000,568000,568000,568000,0
|
|
20241004,173700,857302000,568000,568000,568000,568000,0
|
|
20241004,173600,857302000,568000,568000,568000,568000,0
|
|
20241004,173500,857302000,568000,568000,568000,568000,0
|
|
20241004,173400,857302000,568000,568000,568000,568000,0
|
|
20241004,173300,857302000,568000,568000,568000,568000,0
|
|
20241004,173200,857302000,568000,568000,568000,568000,0
|
|
20241004,173100,857302000,568000,568000,568000,568000,0
|
|
20241004,173000,857302000,568000,568000,568000,568000,0
|
|
20241004,172900,857302000,568000,568000,568000,568000,0
|
|
20241004,172800,857302000,568000,568000,568000,568000,0
|
|
20241004,172700,857302000,568000,568000,568000,568000,0
|
|
20241004,172600,857302000,568000,568000,568000,568000,0
|
|
20241004,172500,857302000,568000,568000,568000,568000,0
|
|
20241004,172400,857302000,568000,568000,568000,568000,0
|
|
20241004,172300,857302000,568000,568000,568000,568000,0
|
|
20241004,172200,857302000,568000,568000,568000,568000,0
|
|
20241004,172100,857302000,568000,568000,568000,568000,0
|
|
20241004,172000,857302000,568000,568000,568000,568000,0
|
|
20241004,171900,857302000,568000,568000,568000,568000,0
|
|
20241004,171800,857302000,568000,568000,568000,568000,0
|
|
20241004,171700,857302000,568000,568000,568000,568000,0
|
|
20241004,171600,857302000,568000,568000,568000,568000,0
|
|
20241004,171500,857302000,568000,568000,568000,568000,0
|
|
20241004,171400,857302000,568000,568000,568000,568000,0
|
|
20241004,171300,857302000,568000,568000,568000,568000,0
|
|
20241004,171200,857302000,568000,568000,568000,568000,0
|
|
20241004,171100,857302000,568000,568000,568000,568000,8
|
|
20241004,171000,857302000,568000,568000,568000,568000,0
|
|
20241004,170900,857302000,568000,568000,568000,568000,0
|
|
20241004,170800,857302000,568000,568000,568000,568000,0
|
|
20241004,170700,857302000,568000,568000,568000,568000,0
|
|
20241004,170600,857302000,568000,568000,568000,568000,0
|
|
20241004,170500,857302000,568000,568000,568000,568000,0
|
|
20241004,170400,857302000,568000,568000,568000,568000,0
|
|
20241004,170300,857302000,568000,568000,568000,568000,0
|
|
20241004,170200,857302000,568000,568000,568000,568000,0
|
|
20241004,170100,857302000,568000,568000,568000,568000,0
|
|
20241004,170000,857302000,568000,568000,568000,568000,0
|
|
20241004,165900,857302000,568000,568000,568000,568000,0
|
|
20241004,165800,857302000,568000,568000,568000,568000,0
|
|
20241004,165700,857302000,568000,568000,568000,568000,0
|
|
20241004,165600,857302000,568000,568000,568000,568000,0
|
|
20241004,165500,857302000,568000,568000,568000,568000,0
|
|
20241004,165400,857302000,568000,568000,568000,568000,0
|
|
20241004,165300,857302000,568000,568000,568000,568000,0
|
|
20241004,165200,857302000,568000,568000,568000,568000,0
|
|
20241004,165100,857302000,568000,568000,568000,568000,0
|
|
20241004,165000,857302000,568000,568000,568000,568000,0
|
|
20241004,164900,857302000,568000,568000,568000,568000,0
|
|
20241004,164800,857302000,568000,568000,568000,568000,0
|
|
20241004,164700,857302000,568000,568000,568000,568000,0
|
|
20241004,164600,857302000,568000,568000,568000,568000,0
|
|
20241004,164500,857302000,568000,568000,568000,568000,0
|
|
20241004,164400,857302000,568000,568000,568000,568000,0
|
|
20241004,164300,857302000,568000,568000,568000,568000,0
|
|
20241004,164200,857302000,568000,568000,568000,568000,0
|
|
20241004,164100,857302000,568000,568000,568000,568000,8
|
|
20241004,164000,857302000,568000,568000,568000,568000,0
|
|
20241004,163900,857302000,568000,568000,568000,568000,0
|
|
20241004,163800,857302000,568000,568000,568000,568000,0
|
|
20241004,163700,857302000,568000,568000,568000,568000,0
|
|
20241004,163600,857302000,568000,568000,568000,568000,0
|
|
20241004,163500,857302000,568000,568000,568000,568000,0
|
|
20241004,163400,857302000,568000,568000,568000,568000,0
|
|
20241004,163300,857302000,568000,568000,568000,568000,0
|
|
20241004,163200,857302000,568000,568000,568000,568000,0
|
|
20241004,163100,857302000,568000,568000,568000,568000,0
|
|
20241004,163000,857302000,568000,568000,568000,568000,0
|
|
20241004,162900,857302000,568000,568000,568000,568000,0
|
|
20241004,162800,857302000,568000,568000,568000,568000,0
|
|
20241004,162700,857302000,568000,568000,568000,568000,0
|
|
20241004,162600,857302000,568000,568000,568000,568000,0
|
|
20241004,162500,857302000,568000,568000,568000,568000,0
|
|
20241004,162400,857302000,568000,568000,568000,568000,0
|
|
20241004,162300,857302000,568000,568000,568000,568000,0
|
|
20241004,162200,857302000,568000,568000,568000,568000,0
|
|
20241004,162100,857302000,568000,568000,568000,568000,0
|
|
20241004,162000,857302000,568000,568000,568000,568000,0
|
|
20241004,161900,857302000,568000,568000,568000,568000,0
|
|
20241004,161800,857302000,568000,568000,568000,568000,0
|
|
20241004,161700,857302000,568000,568000,568000,568000,0
|
|
20241004,161600,857302000,568000,568000,568000,568000,0
|
|
20241004,161500,857302000,568000,568000,568000,568000,0
|
|
20241004,161400,857302000,568000,568000,568000,568000,0
|
|
20241004,161300,857302000,568000,568000,568000,568000,0
|
|
20241004,161200,857302000,568000,568000,568000,568000,0
|
|
20241004,161100,857302000,568000,568000,568000,568000,8
|
|
20241004,161000,857302000,568000,568000,568000,568000,0
|
|
20241004,160900,857302000,568000,568000,568000,568000,0
|
|
20241004,160800,857302000,568000,568000,568000,568000,0
|
|
20241004,160700,857302000,568000,568000,568000,568000,0
|
|
20241004,160600,857302000,568000,568000,568000,568000,0
|
|
20241004,160500,857302000,568000,568000,568000,568000,0
|
|
20241004,160400,857302000,568000,568000,568000,568000,0
|
|
20241004,160300,857302000,568000,568000,568000,568000,0
|
|
20241004,160200,857302000,568000,568000,568000,568000,0
|
|
20241004,160100,857302000,568000,568000,568000,568000,0
|
|
20241004,160000,857302000,568000,568000,568000,568000,0
|
|
20241004,155900,857302000,568000,568000,568000,568000,0
|
|
20241004,155800,857302000,568000,568000,568000,568000,0
|
|
20241004,155700,857302000,568000,568000,568000,568000,0
|
|
20241004,155600,857302000,568000,568000,568000,568000,0
|
|
20241004,155500,857302000,568000,568000,568000,568000,0
|
|
20241004,155400,857302000,568000,568000,568000,568000,0
|
|
20241004,155300,857302000,568000,568000,568000,568000,0
|
|
20241004,155200,857302000,568000,568000,568000,568000,0
|
|
20241004,155100,857302000,568000,568000,568000,568000,0
|
|
20241004,155000,857302000,568000,568000,568000,568000,0
|
|
20241004,154900,857302000,568000,568000,568000,568000,0
|
|
20241004,154800,857302000,568000,568000,568000,568000,0
|
|
20241004,154700,857302000,568000,568000,568000,568000,0
|
|
20241004,154600,857302000,568000,568000,568000,568000,0
|
|
20241004,154500,857302000,568000,568000,568000,568000,0
|
|
20241004,154400,857302000,568000,568000,568000,568000,0
|
|
20241004,154300,857302000,568000,568000,568000,568000,0
|
|
20241004,154200,857302000,568000,568000,568000,568000,0
|
|
20241004,154100,857302000,568000,568000,568000,568000,8
|
|
20241004,154000,857302000,568000,568000,568000,568000,0
|
|
20241004,153900,857302000,568000,568000,568000,568000,0
|
|
20241004,153800,857302000,568000,568000,568000,568000,0
|
|
20241004,153700,857302000,568000,568000,568000,568000,0
|
|
20241004,153600,857302000,568000,568000,568000,568000,0
|
|
20241004,153500,857302000,568000,568000,568000,568000,0
|
|
20241004,153400,857302000,568000,568000,568000,568000,0
|
|
20241004,153300,857302000,568000,568000,568000,568000,0
|
|
20241004,153200,857302000,568000,568000,568000,568000,0
|
|
20241004,153100,857302000,568000,568000,568000,568000,0
|
|
20241004,153000,857302000,568000,568000,568000,568000,8
|
|
20241004,152900,852758000,567000,567000,567000,567000,0
|
|
20241004,152800,852758000,567000,567000,567000,567000,0
|
|
20241004,152700,852758000,567000,567000,567000,567000,0
|
|
20241004,152600,852758000,567000,567000,567000,567000,0
|
|
20241004,152500,852758000,567000,567000,567000,567000,0
|
|
20241004,152400,852758000,567000,567000,567000,567000,0
|
|
20241004,152300,852758000,567000,567000,567000,567000,0
|
|
20241004,152200,852758000,567000,567000,567000,567000,0
|
|
20241004,152100,852758000,567000,567000,567000,567000,0
|
|
20241004,152000,852758000,567000,567000,567000,567000,0
|
|
20241004,151900,852758000,567000,567000,567000,567000,6
|
|
20241004,151800,849356000,567000,567000,567000,567000,0
|
|
20241004,151700,849356000,567000,567000,567000,567000,0
|
|
20241004,151600,849356000,567000,567000,567000,567000,1
|
|
20241004,151500,848789000,568000,568000,568000,568000,26
|
|
20241004,151400,834021000,568000,568000,568000,568000,0
|
|
20241004,151300,834021000,568000,568000,568000,568000,1
|
|
20241004,151200,833453000,568000,568000,568000,568000,14
|
|
20241004,151100,825501000,568000,568000,568000,568000,1
|
|
20241004,151000,824933000,569000,569000,569000,569000,0
|
|
20241004,150900,824933000,569000,569000,569000,569000,0
|
|
20241004,150800,824933000,569000,569000,569000,569000,0
|
|
20241004,150700,824933000,569000,569000,569000,569000,0
|
|
20241004,150600,824933000,569000,569000,569000,569000,0
|
|
20241004,150500,824933000,569000,569000,569000,569000,18
|
|
20241004,150400,814691000,569000,569000,569000,569000,0
|
|
20241004,150300,814691000,569000,569000,569000,569000,0
|
|
20241004,150200,814691000,569000,569000,569000,569000,0
|
|
20241004,150100,814691000,569000,569000,569000,569000,3
|
|
20241004,150000,812984000,569000,569000,569000,569000,3
|
|
20241004,145900,811277000,569000,569000,569000,569000,3
|
|
20241004,145800,809570000,569000,569000,569000,569000,0
|
|
20241004,145700,809570000,569000,569000,569000,569000,1
|
|
20241004,145600,809001000,570000,570000,570000,570000,0
|
|
20241004,145500,809001000,570000,570000,570000,570000,0
|
|
20241004,145400,809001000,570000,570000,570000,570000,0
|
|
20241004,145300,809001000,570000,570000,570000,570000,0
|
|
20241004,145200,809001000,570000,570000,570000,570000,0
|
|
20241004,145100,809001000,570000,570000,570000,570000,0
|
|
20241004,145000,809001000,570000,570000,570000,570000,2
|
|
20241004,144900,807861000,570000,570000,570000,570000,1
|
|
20241004,144800,807291000,570000,570000,570000,570000,2
|
|
20241004,144700,806151000,570000,570000,570000,570000,2
|
|
20241004,144600,805011000,570000,570000,570000,570000,2
|
|
20241004,144500,803871000,570000,570000,570000,570000,1
|
|
20241004,144400,803301000,570000,570000,570000,570000,3
|
|
20241004,144300,801591000,570000,570000,570000,570000,3
|
|
20241004,144200,799881000,570000,570000,570000,570000,1
|
|
20241004,144100,799311000,569000,569000,569000,569000,0
|
|
20241004,144000,799311000,569000,569000,569000,569000,5
|
|
20241004,143900,796466000,569000,569000,569000,569000,0
|
|
20241004,143800,796466000,569000,570000,570000,569000,3
|
|
20241004,143700,794757000,570000,570000,570000,570000,3
|
|
20241004,143600,793047000,570000,570000,570000,570000,2
|
|
20241004,143500,791907000,570000,570000,570000,570000,17
|
|
20241004,143400,782217000,569000,570000,570000,569000,51
|
|
20241004,143300,753196000,570000,570000,570000,570000,1
|
|
20241004,143200,752626000,570000,570000,570000,570000,2
|
|
20241004,143100,751486000,570000,570000,570000,570000,1
|
|
20241004,143000,750916000,570000,570000,570000,570000,2
|
|
20241004,142900,749776000,570000,570000,570000,570000,1
|
|
20241004,142800,749206000,570000,570000,570000,570000,2
|
|
20241004,142700,748066000,570000,570000,570000,570000,2
|
|
20241004,142600,746926000,570000,570000,570000,570000,1
|
|
20241004,142500,746356000,570000,570000,570000,570000,4
|
|
20241004,142400,744076000,570000,570000,570000,570000,2
|
|
20241004,142300,742936000,570000,570000,570000,570000,2
|
|
20241004,142200,741796000,570000,570000,570000,570000,2
|
|
20241004,142100,740656000,570000,570000,570000,570000,2
|
|
20241004,142000,739516000,570000,570000,570000,570000,5
|
|
20241004,141900,736666000,570000,570000,570000,570000,2
|
|
20241004,141800,735526000,569000,569000,569000,569000,0
|
|
20241004,141700,735526000,569000,569000,569000,569000,0
|
|
20241004,141600,735526000,569000,569000,569000,569000,0
|
|
20241004,141500,735526000,569000,569000,569000,569000,5
|
|
20241004,141400,732681000,570000,570000,570000,570000,0
|
|
20241004,141300,732681000,570000,570000,570000,570000,3
|
|
20241004,141200,730971000,570000,570000,570000,570000,2
|
|
20241004,141100,729831000,570000,570000,570000,570000,3
|
|
20241004,141000,728121000,570000,570000,570000,570000,2
|
|
20241004,140900,726981000,570000,570000,570000,570000,4
|
|
20241004,140800,724701000,570000,570000,570000,570000,2
|
|
20241004,140700,723561000,570000,570000,570000,570000,2
|
|
20241004,140600,722421000,570000,570000,570000,570000,3
|
|
20241004,140500,720711000,570000,570000,570000,570000,1
|
|
20241004,140400,720141000,570000,570000,570000,570000,21
|
|
20241004,140300,708171000,570000,570000,570000,570000,2
|
|
20241004,140200,707031000,570000,570000,570000,570000,3
|
|
20241004,140100,705321000,570000,570000,570000,570000,1
|
|
20241004,140000,704751000,570000,570000,570000,570000,2
|
|
20241004,135900,703611000,570000,570000,570000,570000,4
|
|
20241004,135800,701331000,570000,570000,570000,570000,1
|
|
20241004,135700,700761000,570000,570000,570000,570000,4
|
|
20241004,135600,698481000,570000,570000,570000,570000,3
|
|
20241004,135500,696771000,570000,570000,570000,570000,2
|
|
20241004,135400,695631000,569000,569000,569000,569000,2
|
|
20241004,135300,694493000,570000,570000,570000,570000,1
|
|
20241004,135200,693923000,570000,570000,570000,570000,4
|
|
20241004,135100,691643000,569000,569000,569000,569000,0
|
|
20241004,135000,691643000,569000,569000,569000,569000,0
|
|
20241004,134900,691643000,569000,569000,569000,569000,1
|
|
20241004,134800,691074000,570000,570000,570000,570000,3
|
|
20241004,134700,689364000,570000,570000,570000,570000,1
|
|
20241004,134600,688794000,570000,570000,570000,570000,2
|
|
20241004,134500,687654000,570000,570000,570000,570000,3
|
|
20241004,134400,685944000,570000,570000,570000,570000,2
|
|
20241004,134300,684804000,570000,570000,570000,570000,3
|
|
20241004,134200,683094000,570000,570000,570000,570000,2
|
|
20241004,134100,681954000,570000,570000,570000,570000,4
|
|
20241004,134000,679674000,570000,570000,570000,570000,101
|
|
20241004,133900,622104000,570000,570000,570000,570000,20
|
|
20241004,133800,610704000,569000,569000,569000,569000,3
|
|
20241004,133700,608997000,569000,569000,569000,569000,1
|
|
20241004,133600,608428000,569000,569000,569000,569000,3
|
|
20241004,133500,606721000,569000,569000,569000,569000,2
|
|
20241004,133400,605583000,569000,570000,570000,569000,12
|
|
20241004,133300,598753000,569000,569000,569000,569000,0
|
|
20241004,133200,598753000,569000,569000,569000,569000,0
|
|
20241004,133100,598753000,569000,569000,569000,569000,0
|
|
20241004,133000,598753000,569000,569000,569000,569000,5
|
|
20241004,132900,595908000,569000,569000,569000,569000,2
|
|
20241004,132800,594770000,569000,569000,569000,569000,6
|
|
20241004,132700,591356000,569000,569000,569000,569000,0
|
|
20241004,132600,591356000,569000,569000,569000,569000,0
|
|
20241004,132500,591356000,569000,569000,569000,569000,0
|
|
20241004,132400,591356000,569000,570000,570000,569000,9
|
|
20241004,132300,586233000,569000,569000,569000,569000,0
|
|
20241004,132200,586233000,569000,569000,569000,569000,0
|
|
20241004,132100,586233000,569000,569000,569000,569000,2
|
|
20241004,132000,585095000,569000,570000,570000,569000,10
|
|
20241004,131900,579403000,570000,570000,570000,570000,1
|
|
20241004,131800,578833000,570000,570000,570000,570000,1
|
|
20241004,131700,578263000,570000,570000,570000,570000,2
|
|
20241004,131600,577123000,570000,570000,570000,570000,0
|
|
20241004,131500,577123000,570000,570000,570000,570000,3
|
|
20241004,131400,575413000,570000,570000,570000,570000,4
|
|
20241004,131300,573133000,570000,570000,570000,570000,2
|
|
20241004,131200,571993000,569000,569000,569000,569000,0
|
|
20241004,131100,571993000,569000,569000,569000,569000,7
|
|
20241004,131000,568010000,570000,570000,570000,570000,2
|
|
20241004,130900,566870000,569000,569000,569000,569000,0
|
|
20241004,130800,566870000,569000,569000,570000,569000,6
|
|
20241004,130700,563454000,568000,568000,568000,568000,0
|
|
20241004,130600,563454000,568000,569000,570000,568000,4
|
|
20241004,130500,561177000,569000,569000,569000,569000,1
|
|
20241004,130400,560608000,568000,568000,568000,568000,0
|
|
20241004,130300,560608000,568000,568000,568000,568000,0
|
|
20241004,130200,560608000,568000,570000,570000,568000,53
|
|
20241004,130100,530412000,569000,569000,570000,569000,5
|
|
20241004,130000,527565000,569000,569000,569000,569000,0
|
|
20241004,125900,527565000,569000,570000,570000,569000,5
|
|
20241004,125800,524717000,570000,570000,570000,570000,3
|
|
20241004,125700,523007000,570000,570000,570000,570000,1
|
|
20241004,125600,522437000,570000,570000,570000,570000,4
|
|
20241004,125500,520157000,570000,570000,570000,570000,1
|
|
20241004,125400,519587000,570000,570000,570000,570000,4
|
|
20241004,125300,517307000,570000,570000,570000,570000,2
|
|
20241004,125200,516167000,570000,570000,570000,570000,3
|
|
20241004,125100,514457000,570000,570000,570000,570000,2
|
|
20241004,125000,513317000,570000,570000,570000,570000,2
|
|
20241004,124900,512177000,570000,570000,570000,570000,4
|
|
20241004,124800,509897000,570000,570000,570000,570000,3
|
|
20241004,124700,508187000,570000,569000,570000,569000,6
|
|
20241004,124600,504770000,569000,569000,569000,569000,1
|
|
20241004,124500,504201000,569000,569000,569000,569000,6
|
|
20241004,124400,500787000,569000,569000,569000,569000,1
|
|
20241004,124300,500218000,569000,569000,569000,569000,2
|
|
20241004,124200,499080000,569000,569000,569000,569000,4
|
|
20241004,124100,496804000,569000,569000,569000,569000,1
|
|
20241004,124000,496235000,569000,569000,569000,569000,3
|
|
20241004,123900,494528000,569000,569000,569000,569000,2
|
|
20241004,123800,493390000,569000,569000,569000,569000,5
|
|
20241004,123700,490545000,569000,569000,569000,569000,4
|
|
20241004,123600,488269000,569000,569000,569000,569000,1
|
|
20241004,123500,487700000,568000,568000,568000,568000,0
|
|
20241004,123400,487700000,568000,569000,569000,568000,6
|
|
20241004,123300,484288000,569000,568000,569000,568000,3
|
|
20241004,123200,482583000,567000,567000,567000,567000,0
|
|
20241004,123100,482583000,567000,568000,568000,567000,7
|
|
20241004,123000,478610000,568000,568000,568000,568000,0
|
|
20241004,122900,478610000,568000,569000,569000,568000,5
|
|
20241004,122800,475768000,568000,568000,568000,568000,2
|
|
20241004,122700,474632000,567000,567000,567000,567000,0
|
|
20241004,122600,474632000,567000,569000,569000,567000,33
|
|
20241004,122500,455891000,569000,569000,569000,569000,2
|
|
20241004,122400,454753000,569000,569000,569000,569000,2
|
|
20241004,122300,453615000,569000,569000,569000,569000,2
|
|
20241004,122200,452477000,569000,569000,569000,569000,2
|
|
20241004,122100,451339000,569000,569000,569000,569000,3
|
|
20241004,122000,449632000,569000,569000,569000,569000,2
|
|
20241004,121900,448494000,569000,568000,569000,568000,5
|
|
20241004,121800,445650000,568000,570000,570000,568000,9
|
|
20241004,121700,440526000,570000,569000,570000,569000,2
|
|
20241004,121600,439387000,568000,568000,568000,568000,0
|
|
20241004,121500,439387000,568000,569000,569000,568000,4
|
|
20241004,121400,437114000,570000,570000,570000,570000,4
|
|
20241004,121300,434834000,570000,570000,570000,570000,2
|
|
20241004,121200,433694000,570000,570000,570000,570000,4
|
|
20241004,121100,431414000,570000,570000,570000,570000,2
|
|
20241004,121000,430274000,570000,570000,570000,570000,4
|
|
20241004,120900,427994000,570000,570000,570000,570000,1
|
|
20241004,120800,427424000,570000,570000,570000,570000,1
|
|
20241004,120700,426854000,569000,569000,569000,569000,5
|
|
20241004,120600,424009000,569000,569000,569000,569000,2
|
|
20241004,120500,422871000,570000,570000,570000,570000,3
|
|
20241004,120400,421161000,570000,569000,570000,569000,6
|
|
20241004,120300,417745000,569000,569000,569000,569000,2
|
|
20241004,120200,416607000,569000,570000,570000,569000,4
|
|
20241004,120100,414329000,569000,569000,569000,569000,2
|
|
20241004,120000,413191000,568000,570000,570000,568000,4
|
|
20241004,115900,410915000,570000,570000,570000,570000,4
|
|
20241004,115800,408635000,570000,569000,570000,569000,3
|
|
20241004,115700,406927000,568000,568000,568000,568000,0
|
|
20241004,115600,406927000,568000,568000,568000,568000,0
|
|
20241004,115500,406927000,568000,569000,569000,568000,10
|
|
20241004,115400,401240000,569000,569000,569000,569000,0
|
|
20241004,115300,401240000,569000,569000,569000,569000,4
|
|
20241004,115200,398964000,570000,570000,570000,570000,2
|
|
20241004,115100,397824000,570000,570000,570000,570000,4
|
|
20241004,115000,395544000,570000,570000,570000,570000,2
|
|
20241004,114900,394404000,570000,570000,570000,570000,4
|
|
20241004,114800,392124000,570000,570000,570000,569000,6
|
|
20241004,114700,388706000,570000,570000,570000,570000,2
|
|
20241004,114600,387566000,569000,569000,569000,569000,0
|
|
20241004,114500,387566000,569000,569000,569000,569000,2
|
|
20241004,114400,386428000,569000,569000,569000,569000,4
|
|
20241004,114300,384152000,569000,570000,570000,569000,4
|
|
20241004,114200,381874000,569000,570000,570000,569000,3
|
|
20241004,114100,380166000,569000,569000,569000,569000,2
|
|
20241004,114000,379028000,568000,568000,568000,568000,0
|
|
20241004,113900,379028000,568000,570000,570000,568000,8
|
|
20241004,113800,374472000,568000,568000,568000,568000,0
|
|
20241004,113700,374472000,568000,569000,570000,568000,6
|
|
20241004,113600,371059000,569000,569000,569000,569000,0
|
|
20241004,113500,371059000,569000,569000,569000,569000,6
|
|
20241004,113400,367645000,568000,568000,568000,568000,0
|
|
20241004,113300,367645000,568000,568000,568000,568000,0
|
|
20241004,113200,367645000,568000,568000,568000,568000,0
|
|
20241004,113100,367645000,568000,570000,570000,568000,20
|
|
20241004,113000,356266000,570000,570000,570000,570000,3
|
|
20241004,112900,354556000,570000,570000,570000,570000,3
|
|
20241004,112800,352846000,569000,570000,570000,569000,3
|
|
20241004,112700,351138000,570000,570000,570000,570000,2
|
|
20241004,112600,349998000,570000,570000,570000,570000,2
|
|
20241004,112500,348858000,570000,570000,570000,570000,4
|
|
20241004,112400,346578000,570000,570000,570000,570000,2
|
|
20241004,112300,345438000,570000,570000,570000,570000,3
|
|
20241004,112200,343728000,570000,570000,570000,570000,2
|
|
20241004,112100,342588000,570000,570000,570000,570000,3
|
|
20241004,112000,340878000,570000,570000,570000,570000,2
|
|
20241004,111900,339738000,570000,570000,570000,570000,3
|
|
20241004,111800,338028000,570000,570000,570000,570000,4
|
|
20241004,111700,335748000,570000,570000,570000,570000,1
|
|
20241004,111600,335178000,570000,570000,570000,570000,4
|
|
20241004,111500,332898000,570000,570000,570000,570000,52
|
|
20241004,111400,303258000,570000,570000,570000,570000,4
|
|
20241004,111300,300978000,570000,570000,570000,570000,32
|
|
20241004,111200,282738000,570000,570000,570000,570000,2
|
|
20241004,111100,281598000,570000,570000,570000,570000,3
|
|
20241004,111000,279888000,570000,570000,570000,570000,7
|
|
20241004,110900,275898000,570000,570000,570000,570000,5
|
|
20241004,110800,273048000,570000,570000,570000,570000,2
|
|
20241004,110700,271908000,570000,570000,570000,570000,3
|
|
20241004,110600,270198000,570000,570000,570000,570000,2
|
|
20241004,110500,269058000,570000,570000,570000,570000,12
|
|
20241004,110400,262218000,570000,570000,570000,570000,3
|
|
20241004,110300,260508000,570000,570000,570000,570000,2
|
|
20241004,110200,259368000,570000,570000,570000,570000,3
|
|
20241004,110100,257658000,570000,570000,570000,570000,3
|
|
20241004,110000,255948000,570000,570000,570000,570000,4
|
|
20241004,105900,253668000,570000,570000,570000,570000,4
|
|
20241004,105800,251388000,569000,569000,569000,569000,0
|
|
20241004,105700,251388000,569000,570000,570000,569000,10
|
|
20241004,105600,245695000,570000,570000,570000,570000,5
|
|
20241004,105500,242845000,570000,570000,570000,570000,2
|
|
20241004,105400,241705000,569000,569000,569000,569000,0
|
|
20241004,105300,241705000,569000,570000,570000,569000,5
|
|
20241004,105200,238858000,570000,570000,570000,570000,3
|
|
20241004,105100,237148000,570000,570000,570000,570000,1
|
|
20241004,105000,236578000,570000,570000,570000,570000,3
|
|
20241004,104900,234868000,570000,570000,570000,570000,10
|
|
20241004,104800,229168000,570000,570000,570000,570000,4
|
|
20241004,104700,226888000,570000,570000,570000,570000,3
|
|
20241004,104600,225178000,570000,570000,570000,570000,4
|
|
20241004,104500,222898000,570000,570000,570000,570000,1
|
|
20241004,104400,222328000,570000,570000,570000,570000,3
|
|
20241004,104300,220618000,570000,570000,570000,570000,2
|
|
20241004,104200,219478000,570000,570000,570000,570000,1
|
|
20241004,104100,218908000,570000,570000,570000,570000,4
|
|
20241004,104000,216628000,570000,570000,570000,570000,2
|
|
20241004,103900,215488000,570000,570000,570000,570000,6
|
|
20241004,103800,212068000,570000,570000,570000,570000,2
|
|
20241004,103700,210928000,570000,570000,570000,570000,1
|
|
20241004,103600,210358000,570000,570000,570000,570000,5
|
|
20241004,103500,207508000,570000,570000,570000,570000,2
|
|
20241004,103400,206368000,570000,570000,570000,570000,4
|
|
20241004,103300,204088000,570000,570000,570000,570000,36
|
|
20241004,103200,183568000,569000,570000,570000,569000,4
|
|
20241004,103100,181289000,570000,570000,570000,570000,1
|
|
20241004,103000,180719000,570000,570000,570000,570000,2
|
|
20241004,102900,179579000,570000,570000,570000,570000,5
|
|
20241004,102800,176729000,570000,570000,570000,570000,3
|
|
20241004,102700,175019000,570000,570000,570000,570000,6
|
|
20241004,102600,171599000,570000,570000,570000,570000,2
|
|
20241004,102500,170459000,570000,570000,570000,570000,3
|
|
20241004,102400,168749000,570000,570000,570000,570000,2
|
|
20241004,102300,167609000,570000,570000,570000,570000,2
|
|
20241004,102200,166469000,570000,570000,570000,570000,4
|
|
20241004,102100,164189000,570000,570000,570000,570000,2
|
|
20241004,102000,163049000,570000,570000,570000,570000,4
|
|
20241004,101900,160769000,570000,570000,570000,570000,4
|
|
20241004,101800,158489000,570000,570000,570000,570000,3
|
|
20241004,101700,156779000,570000,570000,570000,570000,9
|
|
20241004,101600,151649000,570000,570000,570000,570000,1
|
|
20241004,101500,151079000,569000,569000,569000,569000,1
|
|
20241004,101400,150510000,569000,569000,569000,569000,0
|
|
20241004,101300,150510000,569000,570000,570000,569000,9
|
|
20241004,101200,145386000,570000,570000,570000,570000,2
|
|
20241004,101100,144246000,570000,570000,570000,570000,6
|
|
20241004,101000,140826000,570000,570000,570000,570000,1
|
|
20241004,100900,140256000,570000,570000,570000,570000,2
|
|
20241004,100800,139116000,570000,570000,570000,570000,7
|
|
20241004,100700,135126000,569000,569000,569000,569000,1
|
|
20241004,100600,134557000,568000,568000,568000,568000,0
|
|
20241004,100500,134557000,568000,568000,568000,568000,0
|
|
20241004,100400,134557000,568000,570000,570000,568000,19
|
|
20241004,100300,123752000,569000,569000,569000,569000,0
|
|
20241004,100200,123752000,569000,569000,569000,569000,0
|
|
20241004,100100,123752000,569000,569000,569000,569000,0
|
|
20241004,100000,123752000,569000,569000,569000,569000,3
|
|
20241004,095900,122045000,569000,570000,570000,569000,11
|
|
20241004,095800,115784000,570000,570000,570000,570000,2
|
|
20241004,095700,114644000,570000,570000,570000,570000,3
|
|
20241004,095600,112934000,570000,570000,570000,570000,2
|
|
20241004,095500,111794000,570000,570000,570000,570000,3
|
|
20241004,095400,110084000,570000,570000,570000,570000,3
|
|
20241004,095300,108374000,570000,570000,570000,570000,2
|
|
20241004,095200,107234000,570000,570000,570000,570000,5
|
|
20241004,095100,104384000,570000,570000,570000,570000,3
|
|
20241004,095000,102674000,570000,570000,570000,570000,6
|
|
20241004,094900,99254000,570000,570000,570000,570000,4
|
|
20241004,094800,96974000,569000,569000,569000,569000,0
|
|
20241004,094700,96974000,569000,570000,570000,569000,4
|
|
20241004,094600,94695000,569000,569000,569000,569000,3
|
|
20241004,094500,92988000,569000,570000,570000,569000,11
|
|
20241004,094400,86726000,570000,570000,570000,570000,3
|
|
20241004,094300,85016000,570000,570000,570000,570000,4
|
|
20241004,094200,82736000,570000,570000,570000,570000,1
|
|
20241004,094100,82166000,570000,570000,570000,570000,1
|
|
20241004,094000,81596000,570000,570000,570000,570000,6
|
|
20241004,093900,78176000,570000,570000,570000,570000,3
|
|
20241004,093800,76466000,570000,570000,570000,570000,6
|
|
20241004,093700,73046000,569000,569000,569000,569000,1
|
|
20241004,093600,72477000,569000,569000,569000,569000,5
|
|
20241004,093500,69632000,568000,568000,568000,568000,0
|
|
20241004,093400,69632000,568000,568000,568000,568000,0
|
|
20241004,093300,69632000,568000,568000,568000,568000,4
|
|
20241004,093200,67360000,568000,568000,568000,568000,9
|
|
20241004,093100,62248000,570000,569000,570000,568000,9
|
|
20241004,093000,57123000,569000,569000,569000,569000,1
|
|
20241004,092900,56554000,569000,569000,569000,569000,13
|
|
20241004,092800,49157000,568000,567000,568000,567000,11
|
|
20241004,092700,42911000,567000,567000,567000,567000,1
|
|
20241004,092600,42344000,563000,563000,563000,563000,0
|
|
20241004,092500,42344000,563000,563000,563000,563000,0
|
|
20241004,092400,42344000,563000,563000,563000,563000,0
|
|
20241004,092300,42344000,563000,563000,563000,563000,0
|
|
20241004,092200,42344000,563000,563000,563000,563000,2
|
|
20241004,092100,41218000,563000,563000,563000,563000,1
|
|
20241004,092000,40655000,566000,566000,566000,566000,3
|
|
20241004,091900,38957000,559000,560000,560000,559000,5
|
|
20241004,091800,36161000,566000,566000,566000,566000,2
|
|
20241004,091700,35029000,566000,566000,566000,566000,3
|
|
20241004,091600,33331000,566000,566000,566000,566000,2
|
|
20241004,091500,32199000,566000,567000,567000,566000,9
|
|
20241004,091400,27103000,567000,567000,567000,567000,4
|
|
20241004,091300,24835000,567000,567000,567000,567000,0
|
|
20241004,091200,24835000,567000,567000,567000,567000,4
|
|
20241004,091100,22567000,566000,567000,567000,566000,2
|
|
20241004,091000,21434000,568000,566000,568000,566000,12
|
|
20241004,090900,14628000,565000,565000,565000,565000,2
|
|
20241004,090800,13498000,564000,563000,564000,563000,12
|
|
20241004,090700,6738000,562000,562000,562000,562000,0
|
|
20241004,090600,6738000,562000,562000,562000,562000,0
|
|
20241004,090500,6738000,562000,562000,562000,562000,0
|
|
20241004,090400,6738000,562000,562000,562000,562000,0
|
|
20241004,090300,6738000,562000,562000,562000,562000,6
|
|
20241004,090200,3366000,561000,561000,561000,561000,0
|
|
20241004,090100,3366000,561000,561000,561000,561000,0
|
|
20241004,090000,3366000,561000,561000,561000,561000,6
|