586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184300,853088000,570000,570000,570000,570000,9
|
|
20241007,184200,853088000,570000,570000,570000,570000,0
|
|
20241007,184100,853088000,570000,570000,570000,570000,0
|
|
20241007,184000,853088000,570000,570000,570000,570000,0
|
|
20241007,183900,853088000,570000,570000,570000,570000,0
|
|
20241007,183800,853088000,570000,570000,570000,570000,0
|
|
20241007,183700,853088000,570000,570000,570000,570000,0
|
|
20241007,183600,853088000,570000,570000,570000,570000,0
|
|
20241007,183500,853088000,570000,570000,570000,570000,0
|
|
20241007,183400,853088000,570000,570000,570000,570000,0
|
|
20241007,183300,853088000,570000,570000,570000,570000,0
|
|
20241007,183200,853088000,570000,570000,570000,570000,0
|
|
20241007,183100,853088000,570000,570000,570000,570000,0
|
|
20241007,183000,853088000,570000,570000,570000,570000,0
|
|
20241007,182900,853088000,570000,570000,570000,570000,0
|
|
20241007,182800,853088000,570000,570000,570000,570000,0
|
|
20241007,182700,853088000,570000,570000,570000,570000,0
|
|
20241007,182600,853088000,570000,570000,570000,570000,0
|
|
20241007,182500,853088000,570000,570000,570000,570000,0
|
|
20241007,182400,853088000,570000,570000,570000,570000,0
|
|
20241007,182300,853088000,570000,570000,570000,570000,0
|
|
20241007,182200,853088000,570000,570000,570000,570000,0
|
|
20241007,182100,853088000,570000,570000,570000,570000,0
|
|
20241007,182000,853088000,570000,570000,570000,570000,0
|
|
20241007,181900,853088000,570000,570000,570000,570000,0
|
|
20241007,181800,853088000,570000,570000,570000,570000,0
|
|
20241007,181700,853088000,570000,570000,570000,570000,0
|
|
20241007,181600,853088000,570000,570000,570000,570000,0
|
|
20241007,181500,853088000,570000,570000,570000,570000,0
|
|
20241007,181400,853088000,570000,570000,570000,570000,0
|
|
20241007,181300,853088000,570000,570000,570000,570000,9
|
|
20241007,181200,853088000,570000,570000,570000,570000,0
|
|
20241007,181100,853088000,570000,570000,570000,570000,0
|
|
20241007,181000,853088000,570000,570000,570000,570000,0
|
|
20241007,180900,853088000,570000,570000,570000,570000,0
|
|
20241007,180800,853088000,570000,570000,570000,570000,0
|
|
20241007,180700,853088000,570000,570000,570000,570000,0
|
|
20241007,180600,853088000,570000,570000,570000,570000,0
|
|
20241007,180500,853088000,570000,570000,570000,570000,0
|
|
20241007,180400,853088000,570000,570000,570000,570000,0
|
|
20241007,180300,853088000,570000,570000,570000,570000,0
|
|
20241007,180200,853088000,570000,570000,570000,570000,0
|
|
20241007,180100,853088000,570000,570000,570000,570000,0
|
|
20241007,180000,853088000,570000,570000,570000,570000,0
|
|
20241007,175900,853088000,570000,570000,570000,570000,0
|
|
20241007,175800,853088000,570000,570000,570000,570000,0
|
|
20241007,175700,853088000,570000,570000,570000,570000,0
|
|
20241007,175600,853088000,570000,570000,570000,570000,0
|
|
20241007,175500,853088000,570000,570000,570000,570000,0
|
|
20241007,175400,853088000,570000,570000,570000,570000,0
|
|
20241007,175300,853088000,570000,570000,570000,570000,0
|
|
20241007,175200,853088000,570000,570000,570000,570000,0
|
|
20241007,175100,853088000,570000,570000,570000,570000,0
|
|
20241007,175000,853088000,570000,570000,570000,570000,0
|
|
20241007,174900,853088000,570000,570000,570000,570000,0
|
|
20241007,174800,853088000,570000,570000,570000,570000,0
|
|
20241007,174700,853088000,570000,570000,570000,570000,0
|
|
20241007,174600,853088000,570000,570000,570000,570000,0
|
|
20241007,174500,853088000,570000,570000,570000,570000,0
|
|
20241007,174400,853088000,570000,570000,570000,570000,0
|
|
20241007,174300,853088000,570000,570000,570000,570000,9
|
|
20241007,174200,853088000,570000,570000,570000,570000,0
|
|
20241007,174100,853088000,570000,570000,570000,570000,0
|
|
20241007,174000,853088000,570000,570000,570000,570000,0
|
|
20241007,173900,853088000,570000,570000,570000,570000,0
|
|
20241007,173800,853088000,570000,570000,570000,570000,0
|
|
20241007,173700,853088000,570000,570000,570000,570000,0
|
|
20241007,173600,853088000,570000,570000,570000,570000,0
|
|
20241007,173500,853088000,570000,570000,570000,570000,0
|
|
20241007,173400,853088000,570000,570000,570000,570000,0
|
|
20241007,173300,853088000,570000,570000,570000,570000,0
|
|
20241007,173200,853088000,570000,570000,570000,570000,0
|
|
20241007,173100,853088000,570000,570000,570000,570000,0
|
|
20241007,173000,853088000,570000,570000,570000,570000,0
|
|
20241007,172900,853088000,570000,570000,570000,570000,0
|
|
20241007,172800,853088000,570000,570000,570000,570000,0
|
|
20241007,172700,853088000,570000,570000,570000,570000,0
|
|
20241007,172600,853088000,570000,570000,570000,570000,0
|
|
20241007,172500,853088000,570000,570000,570000,570000,0
|
|
20241007,172400,853088000,570000,570000,570000,570000,0
|
|
20241007,172300,853088000,570000,570000,570000,570000,0
|
|
20241007,172200,853088000,570000,570000,570000,570000,0
|
|
20241007,172100,853088000,570000,570000,570000,570000,0
|
|
20241007,172000,853088000,570000,570000,570000,570000,0
|
|
20241007,171900,853088000,570000,570000,570000,570000,0
|
|
20241007,171800,853088000,570000,570000,570000,570000,0
|
|
20241007,171700,853088000,570000,570000,570000,570000,0
|
|
20241007,171600,853088000,570000,570000,570000,570000,0
|
|
20241007,171500,853088000,570000,570000,570000,570000,0
|
|
20241007,171400,853088000,570000,570000,570000,570000,0
|
|
20241007,171300,853088000,570000,570000,570000,570000,9
|
|
20241007,171200,853088000,570000,570000,570000,570000,0
|
|
20241007,171100,853088000,570000,570000,570000,570000,0
|
|
20241007,171000,853088000,570000,570000,570000,570000,0
|
|
20241007,170900,853088000,570000,570000,570000,570000,0
|
|
20241007,170800,853088000,570000,570000,570000,570000,0
|
|
20241007,170700,853088000,570000,570000,570000,570000,0
|
|
20241007,170600,853088000,570000,570000,570000,570000,0
|
|
20241007,170500,853088000,570000,570000,570000,570000,0
|
|
20241007,170400,853088000,570000,570000,570000,570000,0
|
|
20241007,170300,853088000,570000,570000,570000,570000,0
|
|
20241007,170200,853088000,570000,570000,570000,570000,0
|
|
20241007,170100,853088000,570000,570000,570000,570000,0
|
|
20241007,170000,853088000,570000,570000,570000,570000,0
|
|
20241007,165900,853088000,570000,570000,570000,570000,0
|
|
20241007,165800,853088000,570000,570000,570000,570000,0
|
|
20241007,165700,853088000,570000,570000,570000,570000,0
|
|
20241007,165600,853088000,570000,570000,570000,570000,0
|
|
20241007,165500,853088000,570000,570000,570000,570000,0
|
|
20241007,165400,853088000,570000,570000,570000,570000,0
|
|
20241007,165300,853088000,570000,570000,570000,570000,0
|
|
20241007,165200,853088000,570000,570000,570000,570000,0
|
|
20241007,165100,853088000,570000,570000,570000,570000,0
|
|
20241007,165000,853088000,570000,570000,570000,570000,0
|
|
20241007,164900,853088000,570000,570000,570000,570000,0
|
|
20241007,164800,853088000,570000,570000,570000,570000,0
|
|
20241007,164700,853088000,570000,570000,570000,570000,0
|
|
20241007,164600,853088000,570000,570000,570000,570000,0
|
|
20241007,164500,853088000,570000,570000,570000,570000,0
|
|
20241007,164400,853088000,570000,570000,570000,570000,0
|
|
20241007,164300,853088000,570000,570000,570000,570000,9
|
|
20241007,164200,853088000,570000,570000,570000,570000,0
|
|
20241007,164100,853088000,570000,570000,570000,570000,0
|
|
20241007,164000,853088000,570000,570000,570000,570000,0
|
|
20241007,163900,853088000,570000,570000,570000,570000,0
|
|
20241007,163800,853088000,570000,570000,570000,570000,0
|
|
20241007,163700,853088000,570000,570000,570000,570000,0
|
|
20241007,163600,853088000,570000,570000,570000,570000,0
|
|
20241007,163500,853088000,570000,570000,570000,570000,0
|
|
20241007,163400,853088000,570000,570000,570000,570000,0
|
|
20241007,163300,853088000,570000,570000,570000,570000,0
|
|
20241007,163200,853088000,570000,570000,570000,570000,0
|
|
20241007,163100,853088000,570000,570000,570000,570000,0
|
|
20241007,163000,853088000,570000,570000,570000,570000,0
|
|
20241007,162900,853088000,570000,570000,570000,570000,0
|
|
20241007,162800,853088000,570000,570000,570000,570000,0
|
|
20241007,162700,853088000,570000,570000,570000,570000,0
|
|
20241007,162600,853088000,570000,570000,570000,570000,0
|
|
20241007,162500,853088000,570000,570000,570000,570000,0
|
|
20241007,162400,853088000,570000,570000,570000,570000,0
|
|
20241007,162300,853088000,570000,570000,570000,570000,0
|
|
20241007,162200,853088000,570000,570000,570000,570000,0
|
|
20241007,162100,853088000,570000,570000,570000,570000,0
|
|
20241007,162000,853088000,570000,570000,570000,570000,0
|
|
20241007,161900,853088000,570000,570000,570000,570000,0
|
|
20241007,161800,853088000,570000,570000,570000,570000,0
|
|
20241007,161700,853088000,570000,570000,570000,570000,0
|
|
20241007,161600,853088000,570000,570000,570000,570000,0
|
|
20241007,161500,853088000,570000,570000,570000,570000,0
|
|
20241007,161400,853088000,570000,570000,570000,570000,0
|
|
20241007,161300,853088000,570000,570000,570000,570000,9
|
|
20241007,161200,853088000,570000,570000,570000,570000,0
|
|
20241007,161100,853088000,570000,570000,570000,570000,0
|
|
20241007,161000,853088000,570000,570000,570000,570000,0
|
|
20241007,160900,853088000,570000,570000,570000,570000,0
|
|
20241007,160800,853088000,570000,570000,570000,570000,0
|
|
20241007,160700,853088000,570000,570000,570000,570000,0
|
|
20241007,160600,853088000,570000,570000,570000,570000,0
|
|
20241007,160500,853088000,570000,570000,570000,570000,0
|
|
20241007,160400,853088000,570000,570000,570000,570000,0
|
|
20241007,160300,853088000,570000,570000,570000,570000,0
|
|
20241007,160200,853088000,570000,570000,570000,570000,0
|
|
20241007,160100,853088000,570000,570000,570000,570000,0
|
|
20241007,160000,853088000,570000,570000,570000,570000,0
|
|
20241007,155900,853088000,570000,570000,570000,570000,0
|
|
20241007,155800,853088000,570000,570000,570000,570000,0
|
|
20241007,155700,853088000,570000,570000,570000,570000,0
|
|
20241007,155600,853088000,570000,570000,570000,570000,0
|
|
20241007,155500,853088000,570000,570000,570000,570000,0
|
|
20241007,155400,853088000,570000,570000,570000,570000,0
|
|
20241007,155300,853088000,570000,570000,570000,570000,0
|
|
20241007,155200,853088000,570000,570000,570000,570000,0
|
|
20241007,155100,853088000,570000,570000,570000,570000,0
|
|
20241007,155000,853088000,570000,570000,570000,570000,0
|
|
20241007,154900,853088000,570000,570000,570000,570000,0
|
|
20241007,154800,853088000,570000,570000,570000,570000,0
|
|
20241007,154700,853088000,570000,570000,570000,570000,0
|
|
20241007,154600,853088000,570000,570000,570000,570000,0
|
|
20241007,154500,853088000,570000,570000,570000,570000,0
|
|
20241007,154400,853088000,570000,570000,570000,570000,0
|
|
20241007,154300,853088000,570000,570000,570000,570000,9
|
|
20241007,154200,853088000,570000,570000,570000,570000,0
|
|
20241007,154100,853088000,570000,570000,570000,570000,0
|
|
20241007,154000,853088000,570000,570000,570000,570000,0
|
|
20241007,153900,853088000,570000,570000,570000,570000,0
|
|
20241007,153800,853088000,570000,570000,570000,570000,0
|
|
20241007,153700,853088000,570000,570000,570000,570000,0
|
|
20241007,153600,853088000,570000,570000,570000,570000,0
|
|
20241007,153500,853088000,570000,570000,570000,570000,0
|
|
20241007,153400,853088000,570000,570000,570000,570000,0
|
|
20241007,153300,853088000,570000,570000,570000,570000,0
|
|
20241007,153200,853088000,570000,570000,570000,570000,0
|
|
20241007,153100,853088000,570000,570000,570000,570000,0
|
|
20241007,153000,853088000,570000,570000,570000,570000,9
|
|
20241007,152900,847958000,567000,567000,567000,567000,0
|
|
20241007,152800,847958000,567000,567000,567000,567000,0
|
|
20241007,152700,847958000,567000,567000,567000,567000,0
|
|
20241007,152600,847958000,567000,567000,567000,567000,0
|
|
20241007,152500,847958000,567000,567000,567000,567000,0
|
|
20241007,152400,847958000,567000,567000,567000,567000,0
|
|
20241007,152300,847958000,567000,567000,567000,567000,0
|
|
20241007,152200,847958000,567000,567000,567000,567000,0
|
|
20241007,152100,847958000,567000,567000,567000,567000,0
|
|
20241007,152000,847958000,567000,567000,567000,567000,0
|
|
20241007,151900,847958000,567000,567000,567000,567000,1
|
|
20241007,151800,847391000,567000,567000,567000,567000,1
|
|
20241007,151700,846824000,567000,569000,569000,567000,8
|
|
20241007,151600,842274000,567000,567000,567000,567000,0
|
|
20241007,151500,842274000,567000,567000,567000,567000,0
|
|
20241007,151400,842274000,567000,567000,567000,567000,0
|
|
20241007,151300,842274000,567000,567000,567000,567000,0
|
|
20241007,151200,842274000,567000,567000,567000,567000,0
|
|
20241007,151100,842274000,567000,567000,567000,567000,0
|
|
20241007,151000,842274000,567000,567000,567000,567000,0
|
|
20241007,150900,842274000,567000,567000,567000,567000,0
|
|
20241007,150800,842274000,567000,567000,567000,567000,0
|
|
20241007,150700,842274000,567000,567000,567000,567000,0
|
|
20241007,150600,842274000,567000,567000,567000,567000,0
|
|
20241007,150500,842274000,567000,567000,567000,567000,0
|
|
20241007,150400,842274000,567000,567000,567000,567000,2
|
|
20241007,150300,841140000,566000,566000,566000,566000,0
|
|
20241007,150200,841140000,566000,566000,566000,566000,0
|
|
20241007,150100,841140000,566000,566000,566000,566000,0
|
|
20241007,150000,841140000,566000,566000,566000,566000,0
|
|
20241007,145900,841140000,566000,566000,566000,566000,0
|
|
20241007,145800,841140000,566000,566000,566000,566000,0
|
|
20241007,145700,841140000,566000,566000,566000,566000,0
|
|
20241007,145600,841140000,566000,566000,566000,566000,0
|
|
20241007,145500,841140000,566000,566000,566000,566000,0
|
|
20241007,145400,841140000,566000,567000,567000,566000,10
|
|
20241007,145300,835474000,567000,567000,567000,567000,16
|
|
20241007,145200,826402000,567000,567000,567000,567000,0
|
|
20241007,145100,826402000,567000,567000,567000,567000,0
|
|
20241007,145000,826402000,567000,567000,567000,567000,0
|
|
20241007,144900,826402000,567000,567000,567000,567000,0
|
|
20241007,144800,826402000,567000,567000,567000,567000,0
|
|
20241007,144700,826402000,567000,567000,567000,567000,0
|
|
20241007,144600,826402000,567000,567000,567000,567000,1
|
|
20241007,144500,825835000,568000,568000,568000,568000,0
|
|
20241007,144400,825835000,568000,570000,570000,568000,158
|
|
20241007,144300,735785000,570000,570000,570000,570000,0
|
|
20241007,144200,735785000,570000,570000,570000,570000,0
|
|
20241007,144100,735785000,570000,570000,570000,570000,0
|
|
20241007,144000,735785000,570000,570000,570000,570000,3
|
|
20241007,143900,734075000,570000,570000,570000,570000,0
|
|
20241007,143800,734075000,570000,570000,570000,570000,0
|
|
20241007,143700,734075000,570000,570000,570000,570000,29
|
|
20241007,143600,717545000,570000,570000,570000,570000,0
|
|
20241007,143500,717545000,570000,570000,570000,570000,0
|
|
20241007,143400,717545000,570000,570000,570000,570000,0
|
|
20241007,143300,717545000,570000,570000,570000,570000,0
|
|
20241007,143200,717545000,570000,570000,570000,570000,0
|
|
20241007,143100,717545000,570000,570000,570000,570000,47
|
|
20241007,143000,690755000,569000,569000,569000,569000,7
|
|
20241007,142900,686772000,570000,570000,570000,570000,0
|
|
20241007,142800,686772000,570000,570000,570000,570000,0
|
|
20241007,142700,686772000,570000,570000,570000,570000,0
|
|
20241007,142600,686772000,570000,570000,570000,570000,0
|
|
20241007,142500,686772000,570000,570000,570000,570000,0
|
|
20241007,142400,686772000,570000,570000,570000,570000,0
|
|
20241007,142300,686772000,570000,570000,570000,570000,0
|
|
20241007,142200,686772000,570000,570000,570000,570000,0
|
|
20241007,142100,686772000,570000,570000,570000,570000,0
|
|
20241007,142000,686772000,570000,570000,570000,570000,28
|
|
20241007,141900,670812000,570000,570000,570000,570000,10
|
|
20241007,141800,665112000,570000,570000,570000,570000,0
|
|
20241007,141700,665112000,570000,570000,570000,570000,4
|
|
20241007,141600,662832000,571000,571000,571000,571000,0
|
|
20241007,141500,662832000,571000,571000,571000,571000,0
|
|
20241007,141400,662832000,571000,571000,571000,571000,0
|
|
20241007,141300,662832000,571000,571000,571000,571000,0
|
|
20241007,141200,662832000,571000,571000,571000,571000,0
|
|
20241007,141100,662832000,571000,571000,571000,571000,0
|
|
20241007,141000,662832000,571000,571000,571000,571000,0
|
|
20241007,140900,662832000,571000,571000,571000,571000,0
|
|
20241007,140800,662832000,571000,571000,571000,571000,0
|
|
20241007,140700,662832000,571000,571000,571000,571000,0
|
|
20241007,140600,662832000,571000,571000,571000,571000,0
|
|
20241007,140500,662832000,571000,571000,571000,571000,0
|
|
20241007,140400,662832000,571000,571000,571000,571000,0
|
|
20241007,140300,662832000,571000,571000,571000,571000,0
|
|
20241007,140200,662832000,571000,571000,571000,571000,20
|
|
20241007,140100,651412000,570000,570000,570000,570000,2
|
|
20241007,140000,650272000,571000,571000,571000,571000,37
|
|
20241007,135900,629145000,570000,570000,570000,570000,0
|
|
20241007,135800,629145000,570000,570000,570000,570000,0
|
|
20241007,135700,629145000,570000,570000,570000,570000,0
|
|
20241007,135600,629145000,570000,570000,570000,570000,13
|
|
20241007,135500,621735000,571000,571000,571000,571000,0
|
|
20241007,135400,621735000,571000,571000,571000,571000,0
|
|
20241007,135300,621735000,571000,571000,571000,571000,0
|
|
20241007,135200,621735000,571000,571000,571000,571000,0
|
|
20241007,135100,621735000,571000,571000,571000,571000,0
|
|
20241007,135000,621735000,571000,571000,571000,571000,0
|
|
20241007,134900,621735000,571000,571000,571000,571000,0
|
|
20241007,134800,621735000,571000,571000,571000,571000,0
|
|
20241007,134700,621735000,571000,571000,571000,571000,0
|
|
20241007,134600,621735000,571000,571000,571000,571000,0
|
|
20241007,134500,621735000,571000,571000,571000,571000,0
|
|
20241007,134400,621735000,571000,571000,571000,571000,0
|
|
20241007,134300,621735000,571000,571000,571000,571000,0
|
|
20241007,134200,621735000,571000,571000,571000,571000,0
|
|
20241007,134100,621735000,571000,571000,571000,571000,0
|
|
20241007,134000,621735000,571000,571000,571000,571000,0
|
|
20241007,133900,621735000,571000,571000,571000,571000,0
|
|
20241007,133800,621735000,571000,571000,571000,571000,0
|
|
20241007,133700,621735000,571000,571000,571000,571000,0
|
|
20241007,133600,621735000,571000,571000,571000,571000,0
|
|
20241007,133500,621735000,571000,571000,571000,571000,4
|
|
20241007,133400,619451000,570000,570000,570000,570000,0
|
|
20241007,133300,619451000,570000,570000,570000,570000,0
|
|
20241007,133200,619451000,570000,570000,570000,570000,0
|
|
20241007,133100,619451000,570000,570000,570000,570000,0
|
|
20241007,133000,619451000,570000,570000,570000,570000,0
|
|
20241007,132900,619451000,570000,570000,570000,570000,0
|
|
20241007,132800,619451000,570000,570000,570000,570000,0
|
|
20241007,132700,619451000,570000,570000,570000,570000,0
|
|
20241007,132600,619451000,570000,570000,570000,570000,0
|
|
20241007,132500,619451000,570000,570000,570000,570000,0
|
|
20241007,132400,619451000,570000,570000,570000,570000,0
|
|
20241007,132300,619451000,570000,570000,570000,570000,0
|
|
20241007,132200,619451000,570000,570000,570000,570000,4
|
|
20241007,132100,617171000,570000,570000,570000,570000,0
|
|
20241007,132000,617171000,570000,570000,570000,570000,29
|
|
20241007,131900,600641000,570000,570000,570000,570000,0
|
|
20241007,131800,600641000,570000,570000,570000,570000,0
|
|
20241007,131700,600641000,570000,570000,570000,570000,0
|
|
20241007,131600,600641000,570000,570000,570000,570000,37
|
|
20241007,131500,579551000,570000,570000,570000,570000,0
|
|
20241007,131400,579551000,570000,570000,570000,570000,0
|
|
20241007,131300,579551000,570000,570000,570000,570000,0
|
|
20241007,131200,579551000,570000,570000,570000,570000,1
|
|
20241007,131100,578981000,570000,570000,570000,570000,0
|
|
20241007,131000,578981000,570000,570000,570000,570000,0
|
|
20241007,130900,578981000,570000,570000,570000,570000,0
|
|
20241007,130800,578981000,570000,570000,570000,570000,0
|
|
20241007,130700,578981000,570000,570000,570000,570000,0
|
|
20241007,130600,578981000,570000,570000,570000,570000,0
|
|
20241007,130500,578981000,570000,570000,570000,570000,0
|
|
20241007,130400,578981000,570000,570000,570000,570000,0
|
|
20241007,130300,578981000,570000,570000,570000,570000,0
|
|
20241007,130200,578981000,570000,570000,570000,570000,2
|
|
20241007,130100,577841000,570000,570000,570000,570000,0
|
|
20241007,130000,577841000,570000,570000,570000,570000,0
|
|
20241007,125900,577841000,570000,570000,570000,570000,0
|
|
20241007,125800,577841000,570000,570000,570000,570000,2
|
|
20241007,125700,576701000,570000,570000,570000,570000,0
|
|
20241007,125600,576701000,570000,570000,570000,570000,0
|
|
20241007,125500,576701000,570000,570000,570000,570000,2
|
|
20241007,125400,575561000,570000,570000,570000,570000,0
|
|
20241007,125300,575561000,570000,570000,570000,570000,17
|
|
20241007,125200,565871000,570000,570000,570000,570000,0
|
|
20241007,125100,565871000,570000,570000,570000,570000,0
|
|
20241007,125000,565871000,570000,570000,570000,570000,0
|
|
20241007,124900,565871000,570000,570000,570000,570000,0
|
|
20241007,124800,565871000,570000,570000,570000,570000,2
|
|
20241007,124700,564731000,570000,570000,570000,570000,0
|
|
20241007,124600,564731000,570000,570000,570000,570000,0
|
|
20241007,124500,564731000,570000,570000,570000,570000,0
|
|
20241007,124400,564731000,570000,570000,570000,570000,0
|
|
20241007,124300,564731000,570000,570000,570000,570000,2
|
|
20241007,124200,563591000,570000,570000,570000,570000,0
|
|
20241007,124100,563591000,570000,570000,570000,570000,0
|
|
20241007,124000,563591000,570000,570000,570000,570000,4
|
|
20241007,123900,561311000,569000,569000,569000,569000,2
|
|
20241007,123800,560173000,570000,570000,570000,570000,4
|
|
20241007,123700,557893000,570000,570000,570000,570000,3
|
|
20241007,123600,556183000,570000,570000,570000,570000,2
|
|
20241007,123500,555043000,569000,569000,569000,569000,7
|
|
20241007,123400,551060000,569000,570000,570000,569000,4
|
|
20241007,123300,548782000,570000,570000,570000,570000,1
|
|
20241007,123200,548212000,570000,570000,570000,570000,2
|
|
20241007,123100,547072000,570000,570000,570000,570000,6
|
|
20241007,123000,543652000,570000,570000,570000,570000,2
|
|
20241007,122900,542512000,569000,570000,570000,569000,4
|
|
20241007,122800,540234000,569000,569000,569000,569000,0
|
|
20241007,122700,540234000,569000,569000,569000,569000,0
|
|
20241007,122600,540234000,569000,569000,569000,569000,0
|
|
20241007,122500,540234000,569000,569000,569000,569000,2
|
|
20241007,122400,539096000,569000,570000,570000,569000,4
|
|
20241007,122300,536819000,570000,570000,570000,570000,2
|
|
20241007,122200,535679000,570000,570000,570000,570000,4
|
|
20241007,122100,533399000,570000,570000,570000,570000,1
|
|
20241007,122000,532829000,570000,570000,570000,570000,69
|
|
20241007,121900,493499000,570000,570000,570000,570000,2
|
|
20241007,121800,492359000,570000,570000,570000,570000,0
|
|
20241007,121700,492359000,570000,570000,570000,570000,0
|
|
20241007,121600,492359000,570000,570000,570000,570000,0
|
|
20241007,121500,492359000,570000,570000,570000,570000,0
|
|
20241007,121400,492359000,570000,570000,570000,570000,4
|
|
20241007,121300,490079000,570000,570000,570000,570000,0
|
|
20241007,121200,490079000,570000,570000,570000,570000,0
|
|
20241007,121100,490079000,570000,570000,570000,570000,0
|
|
20241007,121000,490079000,570000,570000,570000,570000,10
|
|
20241007,120900,484379000,570000,571000,571000,570000,7
|
|
20241007,120800,480383000,570000,571000,571000,570000,62
|
|
20241007,120700,444991000,570000,570000,570000,570000,0
|
|
20241007,120600,444991000,570000,570000,570000,570000,0
|
|
20241007,120500,444991000,570000,570000,570000,570000,0
|
|
20241007,120400,444991000,570000,570000,570000,570000,2
|
|
20241007,120300,443851000,570000,570000,570000,570000,0
|
|
20241007,120200,443851000,570000,570000,570000,570000,0
|
|
20241007,120100,443851000,570000,570000,570000,570000,0
|
|
20241007,120000,443851000,570000,570000,570000,570000,2
|
|
20241007,115900,442711000,570000,570000,570000,570000,0
|
|
20241007,115800,442711000,570000,570000,570000,570000,0
|
|
20241007,115700,442711000,570000,570000,570000,570000,0
|
|
20241007,115600,442711000,570000,570000,570000,570000,0
|
|
20241007,115500,442711000,570000,570000,570000,570000,24
|
|
20241007,115400,429031000,570000,570000,570000,570000,0
|
|
20241007,115300,429031000,570000,570000,570000,570000,0
|
|
20241007,115200,429031000,570000,570000,570000,570000,0
|
|
20241007,115100,429031000,570000,570000,570000,570000,0
|
|
20241007,115000,429031000,570000,570000,570000,570000,2
|
|
20241007,114900,427891000,571000,571000,571000,571000,0
|
|
20241007,114800,427891000,571000,571000,571000,571000,0
|
|
20241007,114700,427891000,571000,571000,571000,571000,1
|
|
20241007,114600,427320000,570000,570000,570000,570000,0
|
|
20241007,114500,427320000,570000,570000,570000,570000,5
|
|
20241007,114400,424470000,570000,570000,570000,570000,0
|
|
20241007,114300,424470000,570000,570000,570000,570000,0
|
|
20241007,114200,424470000,570000,570000,570000,570000,0
|
|
20241007,114100,424470000,570000,570000,570000,570000,0
|
|
20241007,114000,424470000,570000,570000,570000,570000,3
|
|
20241007,113900,422760000,570000,570000,570000,570000,0
|
|
20241007,113800,422760000,570000,570000,570000,570000,0
|
|
20241007,113700,422760000,570000,570000,570000,570000,0
|
|
20241007,113600,422760000,570000,570000,570000,570000,0
|
|
20241007,113500,422760000,570000,570000,570000,570000,2
|
|
20241007,113400,421620000,570000,570000,570000,570000,1
|
|
20241007,113300,421050000,570000,570000,570000,570000,22
|
|
20241007,113200,408510000,570000,570000,570000,570000,2
|
|
20241007,113100,407370000,569000,569000,569000,569000,0
|
|
20241007,113000,407370000,569000,570000,570000,569000,4
|
|
20241007,112900,405092000,570000,570000,570000,570000,1
|
|
20241007,112800,404522000,570000,570000,570000,570000,4
|
|
20241007,112700,402242000,570000,570000,570000,570000,4
|
|
20241007,112600,399962000,570000,568000,570000,568000,4
|
|
20241007,112500,397685000,568000,568000,568000,568000,0
|
|
20241007,112400,397685000,568000,568000,568000,568000,0
|
|
20241007,112300,397685000,568000,568000,568000,568000,0
|
|
20241007,112200,397685000,568000,570000,570000,568000,22
|
|
20241007,112100,385177000,569000,569000,569000,569000,2
|
|
20241007,112000,384039000,570000,570000,570000,570000,2
|
|
20241007,111900,382899000,570000,570000,570000,570000,6
|
|
20241007,111800,379479000,569000,569000,569000,569000,0
|
|
20241007,111700,379479000,569000,569000,569000,569000,1
|
|
20241007,111600,378910000,569000,570000,570000,569000,3
|
|
20241007,111500,377202000,570000,570000,570000,570000,2
|
|
20241007,111400,376062000,570000,570000,570000,570000,3
|
|
20241007,111300,374352000,570000,570000,570000,570000,1
|
|
20241007,111200,373782000,570000,570000,570000,570000,10
|
|
20241007,111100,368082000,569000,569000,569000,569000,1
|
|
20241007,111000,367513000,568000,568000,568000,568000,0
|
|
20241007,110900,367513000,568000,568000,568000,568000,0
|
|
20241007,110800,367513000,568000,568000,568000,568000,0
|
|
20241007,110700,367513000,568000,568000,568000,568000,0
|
|
20241007,110600,367513000,568000,570000,570000,568000,16
|
|
20241007,110500,358416000,570000,570000,570000,570000,3
|
|
20241007,110400,356706000,570000,570000,570000,570000,2
|
|
20241007,110300,355566000,570000,570000,570000,570000,5
|
|
20241007,110200,352716000,570000,570000,570000,570000,5
|
|
20241007,110100,349866000,569000,569000,569000,569000,2
|
|
20241007,110000,348728000,568000,568000,568000,568000,0
|
|
20241007,105900,348728000,568000,568000,568000,568000,0
|
|
20241007,105800,348728000,568000,568000,568000,568000,2
|
|
20241007,105700,347592000,567000,567000,567000,567000,0
|
|
20241007,105600,347592000,567000,570000,570000,567000,5
|
|
20241007,105500,344745000,570000,570000,570000,570000,12
|
|
20241007,105400,337905000,570000,570000,570000,570000,0
|
|
20241007,105300,337905000,570000,570000,570000,570000,4
|
|
20241007,105200,335625000,569000,569000,569000,569000,2
|
|
20241007,105100,334487000,570000,569000,570000,569000,4
|
|
20241007,105000,332209000,568000,568000,568000,568000,2
|
|
20241007,104900,331073000,567000,567000,567000,567000,0
|
|
20241007,104800,331073000,567000,567000,567000,567000,0
|
|
20241007,104700,331073000,567000,567000,567000,567000,2
|
|
20241007,104600,329939000,568000,568000,568000,568000,4
|
|
20241007,104500,327667000,568000,568000,568000,568000,9
|
|
20241007,104400,322555000,569000,569000,569000,569000,8
|
|
20241007,104300,318003000,569000,569000,569000,569000,0
|
|
20241007,104200,318003000,569000,570000,570000,569000,3
|
|
20241007,104100,316294000,570000,570000,570000,570000,4
|
|
20241007,104000,314014000,570000,570000,570000,570000,2
|
|
20241007,103900,312874000,570000,570000,570000,570000,4
|
|
20241007,103800,310594000,570000,570000,570000,570000,2
|
|
20241007,103700,309454000,570000,570000,570000,570000,10
|
|
20241007,103600,303754000,570000,570000,570000,570000,0
|
|
20241007,103500,303754000,570000,570000,570000,570000,0
|
|
20241007,103400,303754000,570000,570000,570000,570000,7
|
|
20241007,103300,299764000,570000,570000,570000,570000,19
|
|
20241007,103200,288934000,570000,570000,570000,570000,7
|
|
20241007,103100,284944000,570000,570000,570000,570000,0
|
|
20241007,103000,284944000,570000,570000,570000,570000,2
|
|
20241007,102900,283804000,570000,570000,570000,570000,0
|
|
20241007,102800,283804000,570000,570000,570000,570000,0
|
|
20241007,102700,283804000,570000,570000,570000,570000,1
|
|
20241007,102600,283234000,570000,570000,570000,570000,0
|
|
20241007,102500,283234000,570000,570000,570000,570000,3
|
|
20241007,102400,281524000,570000,570000,570000,570000,2
|
|
20241007,102300,280384000,569000,569000,569000,569000,2
|
|
20241007,102200,279246000,569000,569000,569000,569000,0
|
|
20241007,102100,279246000,569000,569000,569000,569000,1
|
|
20241007,102000,278677000,569000,569000,569000,569000,2
|
|
20241007,101900,277539000,569000,570000,570000,569000,10
|
|
20241007,101800,271847000,569000,569000,569000,569000,2
|
|
20241007,101700,270709000,570000,570000,570000,570000,2
|
|
20241007,101600,269569000,570000,570000,570000,570000,3
|
|
20241007,101500,267859000,570000,570000,570000,570000,2
|
|
20241007,101400,266719000,570000,570000,570000,570000,18
|
|
20241007,101300,256459000,570000,568000,570000,568000,54
|
|
20241007,101200,225714000,567000,567000,567000,567000,0
|
|
20241007,101100,225714000,567000,566000,567000,566000,29
|
|
20241007,101000,209276000,566000,566000,566000,566000,0
|
|
20241007,100900,209276000,566000,566000,566000,566000,0
|
|
20241007,100800,209276000,566000,566000,566000,566000,2
|
|
20241007,100700,208144000,566000,566000,566000,566000,0
|
|
20241007,100600,208144000,566000,566000,566000,566000,13
|
|
20241007,100500,200786000,566000,566000,566000,566000,0
|
|
20241007,100400,200786000,566000,566000,566000,566000,6
|
|
20241007,100300,197390000,566000,567000,567000,566000,4
|
|
20241007,100200,195124000,567000,567000,567000,567000,5
|
|
20241007,100100,192289000,567000,567000,567000,567000,31
|
|
20241007,100000,174712000,567000,567000,567000,567000,0
|
|
20241007,095900,174712000,567000,567000,567000,567000,10
|
|
20241007,095800,169042000,567000,567000,567000,567000,5
|
|
20241007,095700,166207000,567000,567000,567000,567000,0
|
|
20241007,095600,166207000,567000,567000,567000,567000,0
|
|
20241007,095500,166207000,567000,567000,567000,567000,0
|
|
20241007,095400,166207000,567000,567000,567000,567000,0
|
|
20241007,095300,166207000,567000,567000,567000,567000,5
|
|
20241007,095200,163372000,567000,567000,567000,567000,0
|
|
20241007,095100,163372000,567000,567000,567000,567000,0
|
|
20241007,095000,163372000,567000,567000,567000,567000,0
|
|
20241007,094900,163372000,567000,567000,567000,567000,2
|
|
20241007,094800,162238000,567000,567000,567000,567000,0
|
|
20241007,094700,162238000,567000,567000,567000,567000,0
|
|
20241007,094600,162238000,567000,567000,567000,567000,0
|
|
20241007,094500,162238000,567000,567000,567000,567000,0
|
|
20241007,094400,162238000,567000,567000,567000,567000,1
|
|
20241007,094300,161671000,567000,567000,567000,567000,20
|
|
20241007,094200,150331000,566000,566000,566000,566000,0
|
|
20241007,094100,150331000,566000,566000,566000,566000,0
|
|
20241007,094000,150331000,566000,566000,566000,566000,0
|
|
20241007,093900,150331000,566000,566000,566000,566000,2
|
|
20241007,093800,149199000,566000,566000,566000,566000,0
|
|
20241007,093700,149199000,566000,566000,566000,566000,0
|
|
20241007,093600,149199000,566000,566000,566000,566000,2
|
|
20241007,093500,148067000,566000,566000,566000,566000,1
|
|
20241007,093400,147501000,566000,567000,567000,566000,4
|
|
20241007,093300,145235000,567000,567000,567000,567000,3
|
|
20241007,093200,143534000,567000,567000,567000,567000,6
|
|
20241007,093100,140132000,566000,566000,566000,566000,0
|
|
20241007,093000,140132000,566000,566000,566000,566000,0
|
|
20241007,092900,140132000,566000,566000,566000,566000,1
|
|
20241007,092800,139566000,566000,566000,566000,566000,0
|
|
20241007,092700,139566000,566000,566000,566000,566000,0
|
|
20241007,092600,139566000,566000,566000,566000,566000,0
|
|
20241007,092500,139566000,566000,566000,566000,566000,0
|
|
20241007,092400,139566000,566000,566000,566000,566000,2
|
|
20241007,092300,138434000,566000,566000,566000,566000,10
|
|
20241007,092200,132774000,566000,566000,566000,566000,0
|
|
20241007,092100,132774000,566000,566000,566000,566000,0
|
|
20241007,092000,132774000,566000,566000,566000,566000,0
|
|
20241007,091900,132774000,566000,566000,566000,566000,2
|
|
20241007,091800,131642000,566000,566000,566000,566000,0
|
|
20241007,091700,131642000,566000,566000,566000,566000,0
|
|
20241007,091600,131642000,566000,566000,566000,566000,2
|
|
20241007,091500,130510000,565000,565000,565000,565000,1
|
|
20241007,091400,129945000,566000,569000,569000,566000,82
|
|
20241007,091300,83461000,569000,569000,569000,569000,0
|
|
20241007,091200,83461000,569000,569000,569000,569000,10
|
|
20241007,091100,77771000,569000,569000,569000,569000,10
|
|
20241007,091000,72081000,569000,569000,570000,569000,74
|
|
20241007,090900,29943000,568000,568000,568000,568000,2
|
|
20241007,090800,28807000,566000,566000,566000,566000,0
|
|
20241007,090700,28807000,566000,566000,566000,566000,0
|
|
20241007,090600,28807000,566000,566000,566000,566000,0
|
|
20241007,090500,28807000,566000,566000,566000,566000,2
|
|
20241007,090400,27675000,565000,565000,565000,565000,1
|
|
20241007,090300,27110000,564000,564000,564000,564000,0
|
|
20241007,090200,27110000,564000,564000,564000,563000,17
|
|
20241007,090100,17527000,563000,563000,563000,563000,0
|
|
20241007,090000,17527000,563000,568000,568000,563000,31
|