586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,184300,648688000,571000,571000,571000,571000,31
|
|
20241008,184200,648688000,571000,571000,571000,571000,0
|
|
20241008,184100,648688000,571000,571000,571000,571000,0
|
|
20241008,184000,648688000,571000,571000,571000,571000,0
|
|
20241008,183900,648688000,571000,571000,571000,571000,0
|
|
20241008,183800,648688000,571000,571000,571000,571000,0
|
|
20241008,183700,648688000,571000,571000,571000,571000,0
|
|
20241008,183600,648688000,571000,571000,571000,571000,0
|
|
20241008,183500,648688000,571000,571000,571000,571000,0
|
|
20241008,183400,648688000,571000,571000,571000,571000,0
|
|
20241008,183300,648688000,571000,571000,571000,571000,0
|
|
20241008,183200,648688000,571000,571000,571000,571000,0
|
|
20241008,183100,648688000,571000,571000,571000,571000,0
|
|
20241008,183000,648688000,571000,571000,571000,571000,0
|
|
20241008,182900,648688000,571000,571000,571000,571000,0
|
|
20241008,182800,648688000,571000,571000,571000,571000,0
|
|
20241008,182700,648688000,571000,571000,571000,571000,0
|
|
20241008,182600,648688000,571000,571000,571000,571000,0
|
|
20241008,182500,648688000,571000,571000,571000,571000,0
|
|
20241008,182400,648688000,571000,571000,571000,571000,0
|
|
20241008,182300,648688000,571000,571000,571000,571000,0
|
|
20241008,182200,648688000,571000,571000,571000,571000,0
|
|
20241008,182100,648688000,571000,571000,571000,571000,0
|
|
20241008,182000,648688000,571000,571000,571000,571000,0
|
|
20241008,181900,648688000,571000,571000,571000,571000,0
|
|
20241008,181800,648688000,571000,571000,571000,571000,0
|
|
20241008,181700,648688000,571000,571000,571000,571000,0
|
|
20241008,181600,648688000,571000,571000,571000,571000,0
|
|
20241008,181500,648688000,571000,571000,571000,571000,0
|
|
20241008,181400,648688000,571000,571000,571000,571000,0
|
|
20241008,181300,648688000,571000,571000,571000,571000,31
|
|
20241008,181200,648688000,571000,571000,571000,571000,0
|
|
20241008,181100,648688000,571000,571000,571000,571000,0
|
|
20241008,181000,648688000,571000,571000,571000,571000,0
|
|
20241008,180900,648688000,571000,571000,571000,571000,0
|
|
20241008,180800,648688000,571000,571000,571000,571000,0
|
|
20241008,180700,648688000,571000,571000,571000,571000,0
|
|
20241008,180600,648688000,571000,571000,571000,571000,0
|
|
20241008,180500,648688000,571000,571000,571000,571000,0
|
|
20241008,180400,648688000,571000,571000,571000,571000,0
|
|
20241008,180300,648688000,571000,571000,571000,571000,0
|
|
20241008,180200,648688000,571000,571000,571000,571000,0
|
|
20241008,180100,648688000,571000,571000,571000,571000,0
|
|
20241008,180000,648688000,571000,571000,571000,571000,0
|
|
20241008,175900,648688000,571000,571000,571000,571000,0
|
|
20241008,175800,648688000,571000,571000,571000,571000,0
|
|
20241008,175700,648688000,571000,571000,571000,571000,0
|
|
20241008,175600,648688000,571000,571000,571000,571000,0
|
|
20241008,175500,648688000,571000,571000,571000,571000,0
|
|
20241008,175400,648688000,571000,571000,571000,571000,0
|
|
20241008,175300,648688000,571000,571000,571000,571000,0
|
|
20241008,175200,648688000,571000,571000,571000,571000,0
|
|
20241008,175100,648688000,571000,571000,571000,571000,0
|
|
20241008,175000,648688000,571000,571000,571000,571000,0
|
|
20241008,174900,648688000,571000,571000,571000,571000,0
|
|
20241008,174800,648688000,571000,571000,571000,571000,0
|
|
20241008,174700,648688000,571000,571000,571000,571000,0
|
|
20241008,174600,648688000,571000,571000,571000,571000,0
|
|
20241008,174500,648688000,571000,571000,571000,571000,0
|
|
20241008,174400,648688000,571000,571000,571000,571000,0
|
|
20241008,174300,648688000,571000,571000,571000,571000,31
|
|
20241008,174200,648688000,571000,571000,571000,571000,0
|
|
20241008,174100,648688000,571000,571000,571000,571000,0
|
|
20241008,174000,648688000,571000,571000,571000,571000,0
|
|
20241008,173900,648688000,571000,571000,571000,571000,0
|
|
20241008,173800,648688000,571000,571000,571000,571000,0
|
|
20241008,173700,648688000,571000,571000,571000,571000,0
|
|
20241008,173600,648688000,571000,571000,571000,571000,0
|
|
20241008,173500,648688000,571000,571000,571000,571000,0
|
|
20241008,173400,648688000,571000,571000,571000,571000,0
|
|
20241008,173300,648688000,571000,571000,571000,571000,0
|
|
20241008,173200,648688000,571000,571000,571000,571000,0
|
|
20241008,173100,648688000,571000,571000,571000,571000,0
|
|
20241008,173000,648688000,571000,571000,571000,571000,0
|
|
20241008,172900,648688000,571000,571000,571000,571000,0
|
|
20241008,172800,648688000,571000,571000,571000,571000,0
|
|
20241008,172700,648688000,571000,571000,571000,571000,0
|
|
20241008,172600,648688000,571000,571000,571000,571000,0
|
|
20241008,172500,648688000,571000,571000,571000,571000,0
|
|
20241008,172400,648688000,571000,571000,571000,571000,0
|
|
20241008,172300,648688000,571000,571000,571000,571000,0
|
|
20241008,172200,648688000,571000,571000,571000,571000,0
|
|
20241008,172100,648688000,571000,571000,571000,571000,0
|
|
20241008,172000,648688000,571000,571000,571000,571000,0
|
|
20241008,171900,648688000,571000,571000,571000,571000,0
|
|
20241008,171800,648688000,571000,571000,571000,571000,0
|
|
20241008,171700,648688000,571000,571000,571000,571000,0
|
|
20241008,171600,648688000,571000,571000,571000,571000,0
|
|
20241008,171500,648688000,571000,571000,571000,571000,0
|
|
20241008,171400,648688000,571000,571000,571000,571000,0
|
|
20241008,171300,648688000,571000,571000,571000,571000,31
|
|
20241008,171200,648688000,571000,571000,571000,571000,0
|
|
20241008,171100,648688000,571000,571000,571000,571000,0
|
|
20241008,171000,648688000,571000,571000,571000,571000,0
|
|
20241008,170900,648688000,571000,571000,571000,571000,0
|
|
20241008,170800,648688000,571000,571000,571000,571000,0
|
|
20241008,170700,648688000,571000,571000,571000,571000,0
|
|
20241008,170600,648688000,571000,571000,571000,571000,0
|
|
20241008,170500,648688000,571000,571000,571000,571000,0
|
|
20241008,170400,648688000,571000,571000,571000,571000,0
|
|
20241008,170300,648688000,571000,571000,571000,571000,0
|
|
20241008,170200,648688000,571000,571000,571000,571000,0
|
|
20241008,170100,648688000,571000,571000,571000,571000,0
|
|
20241008,170000,648688000,571000,571000,571000,571000,0
|
|
20241008,165900,648688000,571000,571000,571000,571000,0
|
|
20241008,165800,648688000,571000,571000,571000,571000,0
|
|
20241008,165700,648688000,571000,571000,571000,571000,0
|
|
20241008,165600,648688000,571000,571000,571000,571000,0
|
|
20241008,165500,648688000,571000,571000,571000,571000,0
|
|
20241008,165400,648688000,571000,571000,571000,571000,0
|
|
20241008,165300,648688000,571000,571000,571000,571000,0
|
|
20241008,165200,648688000,571000,571000,571000,571000,0
|
|
20241008,165100,648688000,571000,571000,571000,571000,0
|
|
20241008,165000,648688000,571000,571000,571000,571000,0
|
|
20241008,164900,648688000,571000,571000,571000,571000,0
|
|
20241008,164800,648688000,571000,571000,571000,571000,0
|
|
20241008,164700,648688000,571000,571000,571000,571000,0
|
|
20241008,164600,648688000,571000,571000,571000,571000,0
|
|
20241008,164500,648688000,571000,571000,571000,571000,0
|
|
20241008,164400,648688000,571000,571000,571000,571000,0
|
|
20241008,164300,648688000,571000,571000,571000,571000,31
|
|
20241008,164200,648688000,571000,571000,571000,571000,0
|
|
20241008,164100,648688000,571000,571000,571000,571000,0
|
|
20241008,164000,648688000,571000,571000,571000,571000,0
|
|
20241008,163900,648688000,571000,571000,571000,571000,0
|
|
20241008,163800,648688000,571000,571000,571000,571000,0
|
|
20241008,163700,648688000,571000,571000,571000,571000,0
|
|
20241008,163600,648688000,571000,571000,571000,571000,0
|
|
20241008,163500,648688000,571000,571000,571000,571000,0
|
|
20241008,163400,648688000,571000,571000,571000,571000,0
|
|
20241008,163300,648688000,571000,571000,571000,571000,0
|
|
20241008,163200,648688000,571000,571000,571000,571000,0
|
|
20241008,163100,648688000,571000,571000,571000,571000,0
|
|
20241008,163000,648688000,571000,571000,571000,571000,0
|
|
20241008,162900,648688000,571000,571000,571000,571000,0
|
|
20241008,162800,648688000,571000,571000,571000,571000,0
|
|
20241008,162700,648688000,571000,571000,571000,571000,0
|
|
20241008,162600,648688000,571000,571000,571000,571000,0
|
|
20241008,162500,648688000,571000,571000,571000,571000,0
|
|
20241008,162400,648688000,571000,571000,571000,571000,0
|
|
20241008,162300,648688000,571000,571000,571000,571000,0
|
|
20241008,162200,648688000,571000,571000,571000,571000,0
|
|
20241008,162100,648688000,571000,571000,571000,571000,0
|
|
20241008,162000,648688000,571000,571000,571000,571000,0
|
|
20241008,161900,648688000,571000,571000,571000,571000,0
|
|
20241008,161800,648688000,571000,571000,571000,571000,0
|
|
20241008,161700,648688000,571000,571000,571000,571000,0
|
|
20241008,161600,648688000,571000,571000,571000,571000,0
|
|
20241008,161500,648688000,571000,571000,571000,571000,0
|
|
20241008,161400,648688000,571000,571000,571000,571000,0
|
|
20241008,161300,648688000,571000,571000,571000,571000,31
|
|
20241008,161200,648688000,571000,571000,571000,571000,0
|
|
20241008,161100,648688000,571000,571000,571000,571000,0
|
|
20241008,161000,648688000,571000,571000,571000,571000,0
|
|
20241008,160900,648688000,571000,571000,571000,571000,0
|
|
20241008,160800,648688000,571000,571000,571000,571000,0
|
|
20241008,160700,648688000,571000,571000,571000,571000,0
|
|
20241008,160600,648688000,571000,571000,571000,571000,0
|
|
20241008,160500,648688000,571000,571000,571000,571000,0
|
|
20241008,160400,648688000,571000,571000,571000,571000,0
|
|
20241008,160300,648688000,571000,571000,571000,571000,0
|
|
20241008,160200,648688000,571000,571000,571000,571000,0
|
|
20241008,160100,648688000,571000,571000,571000,571000,0
|
|
20241008,160000,648688000,571000,571000,571000,571000,0
|
|
20241008,155900,648688000,571000,571000,571000,571000,0
|
|
20241008,155800,648688000,571000,571000,571000,571000,0
|
|
20241008,155700,648688000,571000,571000,571000,571000,0
|
|
20241008,155600,648688000,571000,571000,571000,571000,0
|
|
20241008,155500,648688000,571000,571000,571000,571000,0
|
|
20241008,155400,648688000,571000,571000,571000,571000,0
|
|
20241008,155300,648688000,571000,571000,571000,571000,0
|
|
20241008,155200,648688000,571000,571000,571000,571000,0
|
|
20241008,155100,648688000,571000,571000,571000,571000,0
|
|
20241008,155000,648688000,571000,571000,571000,571000,0
|
|
20241008,154900,648688000,571000,571000,571000,571000,0
|
|
20241008,154800,648688000,571000,571000,571000,571000,0
|
|
20241008,154700,648688000,571000,571000,571000,571000,0
|
|
20241008,154600,648688000,571000,571000,571000,571000,0
|
|
20241008,154500,648688000,571000,571000,571000,571000,0
|
|
20241008,154400,648688000,571000,571000,571000,571000,0
|
|
20241008,154300,648688000,571000,571000,571000,571000,31
|
|
20241008,154200,648688000,571000,571000,571000,571000,0
|
|
20241008,154100,648688000,571000,571000,571000,571000,0
|
|
20241008,154000,648688000,571000,571000,571000,571000,0
|
|
20241008,153900,648688000,571000,571000,571000,571000,0
|
|
20241008,153800,648688000,571000,571000,571000,571000,0
|
|
20241008,153700,648688000,571000,571000,571000,571000,0
|
|
20241008,153600,648688000,571000,571000,571000,571000,0
|
|
20241008,153500,648688000,571000,571000,571000,571000,0
|
|
20241008,153400,648688000,571000,571000,571000,571000,0
|
|
20241008,153300,648688000,571000,571000,571000,571000,0
|
|
20241008,153200,648688000,571000,571000,571000,571000,0
|
|
20241008,153100,648688000,571000,571000,571000,571000,0
|
|
20241008,153000,648688000,571000,571000,571000,571000,31
|
|
20241008,152900,630987000,571000,571000,571000,571000,0
|
|
20241008,152800,630987000,571000,571000,571000,571000,0
|
|
20241008,152700,630987000,571000,571000,571000,571000,0
|
|
20241008,152600,630987000,571000,571000,571000,571000,0
|
|
20241008,152500,630987000,571000,571000,571000,571000,0
|
|
20241008,152400,630987000,571000,571000,571000,571000,0
|
|
20241008,152300,630987000,571000,571000,571000,571000,0
|
|
20241008,152200,630987000,571000,571000,571000,571000,0
|
|
20241008,152100,630987000,571000,571000,571000,571000,0
|
|
20241008,152000,630987000,571000,571000,571000,571000,0
|
|
20241008,151900,630987000,571000,571000,571000,571000,2
|
|
20241008,151800,629845000,570000,570000,570000,570000,11
|
|
20241008,151700,623575000,570000,570000,570000,570000,0
|
|
20241008,151600,623575000,570000,570000,570000,570000,0
|
|
20241008,151500,623575000,570000,570000,570000,570000,0
|
|
20241008,151400,623575000,570000,570000,570000,570000,0
|
|
20241008,151300,623575000,570000,570000,570000,570000,5
|
|
20241008,151200,620725000,570000,571000,571000,570000,4
|
|
20241008,151100,618444000,570000,570000,570000,570000,0
|
|
20241008,151000,618444000,570000,570000,570000,570000,0
|
|
20241008,150900,618444000,570000,570000,570000,570000,0
|
|
20241008,150800,618444000,570000,570000,570000,570000,0
|
|
20241008,150700,618444000,570000,570000,570000,570000,0
|
|
20241008,150600,618444000,570000,570000,570000,570000,0
|
|
20241008,150500,618444000,570000,570000,570000,570000,4
|
|
20241008,150400,616164000,570000,570000,570000,570000,92
|
|
20241008,150300,563724000,570000,570000,570000,570000,0
|
|
20241008,150200,563724000,570000,570000,570000,570000,0
|
|
20241008,150100,563724000,570000,570000,570000,570000,9
|
|
20241008,150000,558594000,571000,571000,571000,571000,0
|
|
20241008,145900,558594000,571000,570000,571000,570000,2
|
|
20241008,145800,557453000,570000,570000,570000,570000,0
|
|
20241008,145700,557453000,570000,570000,570000,570000,1
|
|
20241008,145600,556883000,570000,570000,570000,570000,0
|
|
20241008,145500,556883000,570000,570000,570000,570000,0
|
|
20241008,145400,556883000,570000,570000,570000,570000,0
|
|
20241008,145300,556883000,570000,570000,570000,570000,10
|
|
20241008,145200,551183000,571000,571000,571000,571000,1
|
|
20241008,145100,550612000,571000,571000,571000,571000,0
|
|
20241008,145000,550612000,571000,571000,571000,571000,0
|
|
20241008,144900,550612000,571000,571000,571000,571000,0
|
|
20241008,144800,550612000,571000,571000,571000,571000,0
|
|
20241008,144700,550612000,571000,571000,571000,571000,0
|
|
20241008,144600,550612000,571000,571000,571000,571000,0
|
|
20241008,144500,550612000,571000,571000,571000,571000,1
|
|
20241008,144400,550041000,571000,571000,571000,571000,0
|
|
20241008,144300,550041000,571000,571000,571000,571000,0
|
|
20241008,144200,550041000,571000,571000,571000,571000,0
|
|
20241008,144100,550041000,571000,571000,571000,571000,0
|
|
20241008,144000,550041000,571000,571000,571000,571000,0
|
|
20241008,143900,550041000,571000,571000,571000,571000,0
|
|
20241008,143800,550041000,571000,571000,571000,571000,21
|
|
20241008,143700,538050000,572000,572000,572000,572000,0
|
|
20241008,143600,538050000,572000,572000,572000,572000,0
|
|
20241008,143500,538050000,572000,572000,572000,572000,0
|
|
20241008,143400,538050000,572000,572000,572000,572000,0
|
|
20241008,143300,538050000,572000,572000,572000,572000,0
|
|
20241008,143200,538050000,572000,572000,572000,572000,0
|
|
20241008,143100,538050000,572000,572000,572000,572000,0
|
|
20241008,143000,538050000,572000,572000,572000,572000,1
|
|
20241008,142900,537478000,571000,571000,571000,571000,0
|
|
20241008,142800,537478000,571000,571000,571000,571000,0
|
|
20241008,142700,537478000,571000,571000,571000,571000,0
|
|
20241008,142600,537478000,571000,571000,571000,571000,12
|
|
20241008,142500,530626000,571000,571000,571000,571000,0
|
|
20241008,142400,530626000,571000,571000,571000,571000,0
|
|
20241008,142300,530626000,571000,571000,571000,571000,1
|
|
20241008,142200,530055000,571000,571000,571000,571000,0
|
|
20241008,142100,530055000,571000,571000,571000,571000,0
|
|
20241008,142000,530055000,571000,571000,571000,571000,0
|
|
20241008,141900,530055000,571000,571000,571000,571000,0
|
|
20241008,141800,530055000,571000,571000,571000,571000,0
|
|
20241008,141700,530055000,571000,571000,571000,571000,0
|
|
20241008,141600,530055000,571000,571000,571000,571000,1
|
|
20241008,141500,529484000,571000,571000,571000,571000,0
|
|
20241008,141400,529484000,571000,571000,571000,571000,0
|
|
20241008,141300,529484000,571000,571000,571000,571000,0
|
|
20241008,141200,529484000,571000,571000,571000,571000,0
|
|
20241008,141100,529484000,571000,571000,571000,571000,0
|
|
20241008,141000,529484000,571000,571000,571000,571000,0
|
|
20241008,140900,529484000,571000,571000,571000,571000,1
|
|
20241008,140800,528913000,571000,571000,571000,571000,0
|
|
20241008,140700,528913000,571000,571000,571000,571000,0
|
|
20241008,140600,528913000,571000,571000,571000,571000,0
|
|
20241008,140500,528913000,571000,571000,571000,571000,0
|
|
20241008,140400,528913000,571000,571000,571000,571000,0
|
|
20241008,140300,528913000,571000,571000,571000,571000,0
|
|
20241008,140200,528913000,571000,571000,571000,571000,1
|
|
20241008,140100,528342000,571000,571000,571000,571000,0
|
|
20241008,140000,528342000,571000,571000,571000,571000,0
|
|
20241008,135900,528342000,571000,571000,571000,571000,0
|
|
20241008,135800,528342000,571000,571000,571000,571000,0
|
|
20241008,135700,528342000,571000,571000,571000,571000,7
|
|
20241008,135600,524345000,572000,572000,572000,572000,0
|
|
20241008,135500,524345000,572000,572000,572000,572000,1
|
|
20241008,135400,523773000,572000,572000,572000,572000,0
|
|
20241008,135300,523773000,572000,572000,572000,572000,0
|
|
20241008,135200,523773000,572000,572000,572000,572000,0
|
|
20241008,135100,523773000,572000,572000,572000,572000,0
|
|
20241008,135000,523773000,572000,572000,572000,572000,0
|
|
20241008,134900,523773000,572000,572000,572000,572000,0
|
|
20241008,134800,523773000,572000,572000,572000,572000,1
|
|
20241008,134700,523201000,571000,571000,571000,571000,2
|
|
20241008,134600,522059000,571000,571000,571000,571000,0
|
|
20241008,134500,522059000,571000,571000,571000,571000,0
|
|
20241008,134400,522059000,571000,571000,571000,571000,0
|
|
20241008,134300,522059000,571000,571000,571000,571000,0
|
|
20241008,134200,522059000,571000,571000,571000,571000,0
|
|
20241008,134100,522059000,571000,571000,571000,571000,1
|
|
20241008,134000,521488000,572000,572000,572000,572000,0
|
|
20241008,133900,521488000,572000,572000,572000,572000,0
|
|
20241008,133800,521488000,572000,572000,572000,572000,0
|
|
20241008,133700,521488000,572000,571000,572000,571000,4
|
|
20241008,133600,519203000,571000,571000,571000,571000,0
|
|
20241008,133500,519203000,571000,571000,571000,571000,0
|
|
20241008,133400,519203000,571000,571000,571000,571000,0
|
|
20241008,133300,519203000,571000,571000,571000,571000,30
|
|
20241008,133200,502073000,571000,571000,571000,571000,0
|
|
20241008,133100,502073000,571000,571000,571000,571000,0
|
|
20241008,133000,502073000,571000,571000,571000,571000,0
|
|
20241008,132900,502073000,571000,571000,571000,571000,10
|
|
20241008,132800,496363000,571000,571000,571000,571000,0
|
|
20241008,132700,496363000,571000,571000,571000,571000,0
|
|
20241008,132600,496363000,571000,571000,571000,571000,1
|
|
20241008,132500,495792000,571000,571000,571000,571000,0
|
|
20241008,132400,495792000,571000,571000,571000,571000,0
|
|
20241008,132300,495792000,571000,571000,571000,571000,0
|
|
20241008,132200,495792000,571000,571000,571000,571000,0
|
|
20241008,132100,495792000,571000,571000,571000,571000,0
|
|
20241008,132000,495792000,571000,571000,571000,571000,0
|
|
20241008,131900,495792000,571000,571000,571000,571000,1
|
|
20241008,131800,495221000,570000,570000,570000,570000,1
|
|
20241008,131700,494651000,570000,570000,570000,570000,0
|
|
20241008,131600,494651000,570000,570000,570000,570000,0
|
|
20241008,131500,494651000,570000,570000,570000,570000,5
|
|
20241008,131400,491801000,571000,571000,571000,571000,0
|
|
20241008,131300,491801000,571000,571000,571000,571000,1
|
|
20241008,131200,491230000,571000,571000,571000,571000,1
|
|
20241008,131100,490659000,570000,570000,570000,570000,0
|
|
20241008,131000,490659000,570000,570000,570000,570000,0
|
|
20241008,130900,490659000,570000,570000,570000,570000,4
|
|
20241008,130800,488379000,570000,570000,570000,570000,1
|
|
20241008,130700,487809000,570000,570000,570000,570000,21
|
|
20241008,130600,475839000,570000,570000,570000,570000,1
|
|
20241008,130500,475269000,570000,570000,570000,570000,3
|
|
20241008,130400,473559000,569000,569000,569000,569000,0
|
|
20241008,130300,473559000,569000,569000,569000,569000,0
|
|
20241008,130200,473559000,569000,569000,569000,569000,0
|
|
20241008,130100,473559000,569000,569000,569000,569000,0
|
|
20241008,130000,473559000,569000,569000,569000,569000,1
|
|
20241008,125900,472990000,570000,570000,570000,570000,2
|
|
20241008,125800,471850000,570000,570000,570000,570000,3
|
|
20241008,125700,470140000,570000,570000,570000,570000,4
|
|
20241008,125600,467860000,570000,570000,570000,570000,1
|
|
20241008,125500,467290000,570000,570000,570000,570000,4
|
|
20241008,125400,465010000,570000,570000,570000,570000,2
|
|
20241008,125300,463870000,570000,570000,570000,570000,4
|
|
20241008,125200,461590000,570000,570000,570000,570000,1
|
|
20241008,125100,461020000,570000,570000,570000,570000,2
|
|
20241008,125000,459880000,570000,570000,570000,570000,4
|
|
20241008,124900,457600000,570000,570000,570000,570000,2
|
|
20241008,124800,456460000,570000,570000,570000,570000,4
|
|
20241008,124700,454180000,570000,570000,570000,570000,1
|
|
20241008,124600,453610000,570000,570000,570000,570000,4
|
|
20241008,124500,451330000,570000,570000,570000,570000,2
|
|
20241008,124400,450190000,570000,570000,570000,570000,3
|
|
20241008,124300,448480000,569000,569000,569000,569000,0
|
|
20241008,124200,448480000,569000,569000,569000,569000,0
|
|
20241008,124100,448480000,569000,569000,569000,569000,0
|
|
20241008,124000,448480000,569000,569000,569000,569000,0
|
|
20241008,123900,448480000,569000,569000,569000,569000,0
|
|
20241008,123800,448480000,569000,569000,569000,569000,1
|
|
20241008,123700,447911000,569000,569000,569000,569000,1
|
|
20241008,123600,447342000,570000,570000,570000,570000,5
|
|
20241008,123500,444492000,570000,570000,570000,570000,2
|
|
20241008,123400,443352000,570000,570000,570000,570000,3
|
|
20241008,123300,441642000,570000,570000,570000,570000,2
|
|
20241008,123200,440502000,570000,570000,570000,570000,4
|
|
20241008,123100,438222000,570000,570000,570000,570000,2
|
|
20241008,123000,437082000,570000,570000,570000,570000,2
|
|
20241008,122900,435942000,570000,570000,570000,570000,2
|
|
20241008,122800,434802000,569000,569000,569000,569000,0
|
|
20241008,122700,434802000,569000,569000,569000,569000,4
|
|
20241008,122600,432526000,569000,569000,569000,569000,2
|
|
20241008,122500,431388000,569000,569000,569000,569000,3
|
|
20241008,122400,429681000,569000,569000,569000,569000,2
|
|
20241008,122300,428543000,569000,569000,569000,569000,2
|
|
20241008,122200,427405000,569000,569000,569000,569000,3
|
|
20241008,122100,425698000,568000,568000,568000,568000,10
|
|
20241008,122000,420018000,568000,568000,568000,568000,0
|
|
20241008,121900,420018000,568000,568000,568000,568000,0
|
|
20241008,121800,420018000,568000,568000,568000,568000,0
|
|
20241008,121700,420018000,568000,568000,568000,568000,0
|
|
20241008,121600,420018000,568000,568000,568000,568000,1
|
|
20241008,121500,419450000,569000,569000,569000,569000,5
|
|
20241008,121400,416605000,569000,569000,569000,569000,3
|
|
20241008,121300,414898000,569000,569000,569000,569000,4
|
|
20241008,121200,412622000,569000,569000,569000,569000,2
|
|
20241008,121100,411484000,569000,569000,569000,569000,4
|
|
20241008,121000,409208000,569000,569000,569000,569000,2
|
|
20241008,120900,408070000,569000,569000,569000,569000,1
|
|
20241008,120800,407501000,569000,569000,569000,569000,4
|
|
20241008,120700,405225000,569000,569000,569000,569000,2
|
|
20241008,120600,404087000,569000,569000,569000,569000,4
|
|
20241008,120500,401811000,569000,569000,569000,569000,3
|
|
20241008,120400,400104000,568000,568000,568000,568000,0
|
|
20241008,120300,400104000,568000,568000,568000,568000,0
|
|
20241008,120200,400104000,568000,568000,568000,568000,0
|
|
20241008,120100,400104000,568000,568000,568000,568000,0
|
|
20241008,120000,400104000,568000,568000,568000,568000,0
|
|
20241008,115900,400104000,568000,568000,568000,568000,20
|
|
20241008,115800,388744000,569000,569000,569000,569000,3
|
|
20241008,115700,387037000,568000,568000,568000,568000,0
|
|
20241008,115600,387037000,568000,568000,568000,568000,4
|
|
20241008,115500,384765000,568000,568000,568000,568000,30
|
|
20241008,115400,367725000,568000,569000,569000,568000,3
|
|
20241008,115300,366019000,569000,569000,569000,569000,2
|
|
20241008,115200,364881000,569000,569000,569000,569000,4
|
|
20241008,115100,362605000,569000,569000,569000,569000,2
|
|
20241008,115000,361467000,569000,569000,569000,569000,13
|
|
20241008,114900,354070000,569000,569000,569000,569000,0
|
|
20241008,114800,354070000,569000,569000,569000,569000,0
|
|
20241008,114700,354070000,569000,569000,569000,569000,4
|
|
20241008,114600,351794000,569000,569000,569000,569000,0
|
|
20241008,114500,351794000,569000,569000,569000,569000,50
|
|
20241008,114400,323344000,569000,569000,569000,569000,0
|
|
20241008,114300,323344000,569000,569000,569000,569000,0
|
|
20241008,114200,323344000,569000,569000,569000,569000,0
|
|
20241008,114100,323344000,569000,569000,569000,569000,20
|
|
20241008,114000,311964000,569000,569000,569000,569000,2
|
|
20241008,113900,310826000,569000,569000,569000,569000,0
|
|
20241008,113800,310826000,569000,569000,569000,569000,0
|
|
20241008,113700,310826000,569000,569000,569000,569000,0
|
|
20241008,113600,310826000,569000,569000,569000,569000,5
|
|
20241008,113500,307981000,569000,569000,569000,569000,0
|
|
20241008,113400,307981000,569000,569000,569000,569000,0
|
|
20241008,113300,307981000,569000,569000,569000,569000,1
|
|
20241008,113200,307412000,569000,569000,569000,569000,0
|
|
20241008,113100,307412000,569000,569000,569000,569000,0
|
|
20241008,113000,307412000,569000,569000,569000,569000,0
|
|
20241008,112900,307412000,569000,569000,569000,569000,0
|
|
20241008,112800,307412000,569000,569000,569000,569000,10
|
|
20241008,112700,301722000,569000,569000,569000,569000,0
|
|
20241008,112600,301722000,569000,569000,569000,569000,0
|
|
20241008,112500,301722000,569000,569000,569000,569000,0
|
|
20241008,112400,301722000,569000,569000,569000,569000,0
|
|
20241008,112300,301722000,569000,569000,569000,569000,0
|
|
20241008,112200,301722000,569000,569000,569000,569000,0
|
|
20241008,112100,301722000,569000,569000,569000,569000,0
|
|
20241008,112000,301722000,569000,569000,569000,569000,0
|
|
20241008,111900,301722000,569000,569000,569000,569000,38
|
|
20241008,111800,280100000,569000,569000,569000,569000,50
|
|
20241008,111700,251650000,569000,569000,569000,569000,0
|
|
20241008,111600,251650000,569000,569000,569000,569000,0
|
|
20241008,111500,251650000,569000,569000,569000,569000,0
|
|
20241008,111400,251650000,569000,569000,569000,569000,0
|
|
20241008,111300,251650000,569000,569000,569000,569000,0
|
|
20241008,111200,251650000,569000,569000,569000,569000,0
|
|
20241008,111100,251650000,569000,569000,569000,569000,1
|
|
20241008,111000,251081000,569000,569000,569000,569000,0
|
|
20241008,110900,251081000,569000,569000,569000,569000,0
|
|
20241008,110800,251081000,569000,569000,569000,569000,0
|
|
20241008,110700,251081000,569000,569000,569000,569000,0
|
|
20241008,110600,251081000,569000,569000,569000,569000,0
|
|
20241008,110500,251081000,569000,569000,569000,569000,0
|
|
20241008,110400,251081000,569000,569000,569000,569000,0
|
|
20241008,110300,251081000,569000,569000,569000,569000,0
|
|
20241008,110200,251081000,569000,569000,569000,569000,0
|
|
20241008,110100,251081000,569000,569000,569000,569000,0
|
|
20241008,110000,251081000,569000,569000,569000,569000,0
|
|
20241008,105900,251081000,569000,569000,569000,569000,0
|
|
20241008,105800,251081000,569000,569000,569000,569000,0
|
|
20241008,105700,251081000,569000,569000,569000,569000,0
|
|
20241008,105600,251081000,569000,569000,569000,569000,0
|
|
20241008,105500,251081000,569000,569000,569000,569000,0
|
|
20241008,105400,251081000,569000,569000,569000,569000,0
|
|
20241008,105300,251081000,569000,569000,569000,569000,0
|
|
20241008,105200,251081000,569000,569000,569000,569000,0
|
|
20241008,105100,251081000,569000,569000,569000,569000,0
|
|
20241008,105000,251081000,569000,569000,569000,569000,0
|
|
20241008,104900,251081000,569000,569000,569000,569000,4
|
|
20241008,104800,248805000,569000,569000,569000,569000,0
|
|
20241008,104700,248805000,569000,569000,569000,569000,0
|
|
20241008,104600,248805000,569000,569000,569000,569000,25
|
|
20241008,104500,234580000,569000,569000,569000,569000,0
|
|
20241008,104400,234580000,569000,569000,569000,569000,0
|
|
20241008,104300,234580000,569000,569000,569000,569000,5
|
|
20241008,104200,231735000,569000,569000,569000,569000,0
|
|
20241008,104100,231735000,569000,569000,569000,569000,0
|
|
20241008,104000,231735000,569000,569000,569000,569000,0
|
|
20241008,103900,231735000,569000,569000,569000,569000,0
|
|
20241008,103800,231735000,569000,569000,569000,569000,0
|
|
20241008,103700,231735000,569000,569000,569000,569000,0
|
|
20241008,103600,231735000,569000,569000,569000,569000,0
|
|
20241008,103500,231735000,569000,569000,569000,569000,5
|
|
20241008,103400,228890000,569000,569000,569000,569000,0
|
|
20241008,103300,228890000,569000,569000,569000,569000,4
|
|
20241008,103200,226614000,569000,569000,569000,569000,0
|
|
20241008,103100,226614000,569000,569000,569000,569000,0
|
|
20241008,103000,226614000,569000,569000,569000,569000,0
|
|
20241008,102900,226614000,569000,569000,569000,569000,0
|
|
20241008,102800,226614000,569000,569000,569000,569000,0
|
|
20241008,102700,226614000,569000,570000,570000,569000,3
|
|
20241008,102600,224905000,570000,570000,570000,570000,2
|
|
20241008,102500,223765000,570000,570000,570000,570000,2
|
|
20241008,102400,222625000,570000,570000,570000,570000,18
|
|
20241008,102300,212365000,570000,570000,570000,570000,0
|
|
20241008,102200,212365000,570000,570000,570000,570000,0
|
|
20241008,102100,212365000,570000,570000,570000,570000,0
|
|
20241008,102000,212365000,570000,570000,570000,570000,0
|
|
20241008,101900,212365000,570000,570000,570000,570000,0
|
|
20241008,101800,212365000,570000,570000,570000,570000,1
|
|
20241008,101700,211795000,570000,570000,570000,570000,3
|
|
20241008,101600,210085000,570000,570000,570000,570000,23
|
|
20241008,101500,196975000,571000,571000,571000,571000,0
|
|
20241008,101400,196975000,571000,571000,571000,571000,0
|
|
20241008,101300,196975000,571000,571000,571000,571000,2
|
|
20241008,101200,195833000,570000,570000,570000,570000,19
|
|
20241008,101100,185003000,570000,570000,570000,570000,10
|
|
20241008,101000,179303000,570000,570000,570000,570000,2
|
|
20241008,100900,178163000,570000,570000,570000,570000,3
|
|
20241008,100800,176453000,570000,570000,570000,570000,5
|
|
20241008,100700,173603000,570000,570000,570000,570000,3
|
|
20241008,100600,171893000,569000,569000,569000,569000,1
|
|
20241008,100500,171324000,570000,570000,570000,570000,2
|
|
20241008,100400,170184000,570000,570000,570000,570000,4
|
|
20241008,100300,167904000,570000,570000,570000,570000,2
|
|
20241008,100200,166764000,570000,570000,570000,570000,5
|
|
20241008,100100,163914000,570000,570000,570000,570000,2
|
|
20241008,100000,162774000,569000,569000,569000,569000,0
|
|
20241008,095900,162774000,569000,569000,569000,569000,2
|
|
20241008,095800,161636000,569000,569000,569000,569000,20
|
|
20241008,095700,150256000,570000,570000,570000,570000,14
|
|
20241008,095600,142276000,570000,570000,570000,570000,68
|
|
20241008,095500,103516000,570000,571000,571000,570000,3
|
|
20241008,095400,101805000,570000,570000,570000,570000,0
|
|
20241008,095300,101805000,570000,570000,570000,570000,0
|
|
20241008,095200,101805000,570000,570000,570000,570000,0
|
|
20241008,095100,101805000,570000,570000,570000,570000,0
|
|
20241008,095000,101805000,570000,570000,570000,570000,0
|
|
20241008,094900,101805000,570000,570000,570000,570000,0
|
|
20241008,094800,101805000,570000,570000,570000,570000,0
|
|
20241008,094700,101805000,570000,570000,570000,570000,0
|
|
20241008,094600,101805000,570000,570000,570000,570000,3
|
|
20241008,094500,100095000,570000,570000,570000,570000,0
|
|
20241008,094400,100095000,570000,570000,570000,570000,1
|
|
20241008,094300,99525000,571000,571000,571000,571000,2
|
|
20241008,094200,98383000,571000,571000,571000,571000,2
|
|
20241008,094100,97241000,571000,571000,571000,571000,0
|
|
20241008,094000,97241000,571000,571000,571000,571000,0
|
|
20241008,093900,97241000,571000,571000,571000,571000,0
|
|
20241008,093800,97241000,571000,571000,571000,571000,1
|
|
20241008,093700,96670000,570000,570000,570000,570000,7
|
|
20241008,093600,92680000,570000,570000,570000,570000,0
|
|
20241008,093500,92680000,570000,570000,570000,570000,0
|
|
20241008,093400,92680000,570000,570000,570000,570000,0
|
|
20241008,093300,92680000,570000,570000,570000,570000,0
|
|
20241008,093200,92680000,570000,572000,572000,570000,8
|
|
20241008,093100,88108000,570000,571000,571000,570000,13
|
|
20241008,093000,80687000,570000,570000,570000,570000,1
|
|
20241008,092900,80117000,570000,570000,570000,570000,4
|
|
20241008,092800,77837000,570000,570000,570000,570000,2
|
|
20241008,092700,76697000,570000,570000,570000,570000,2
|
|
20241008,092600,75557000,570000,570000,570000,570000,7
|
|
20241008,092500,71567000,570000,569000,570000,569000,3
|
|
20241008,092400,69858000,568000,568000,568000,568000,0
|
|
20241008,092300,69858000,568000,568000,568000,568000,0
|
|
20241008,092200,69858000,568000,570000,570000,568000,7
|
|
20241008,092100,65878000,570000,570000,570000,570000,1
|
|
20241008,092000,65308000,570000,570000,570000,570000,1
|
|
20241008,091900,64738000,570000,570000,570000,570000,5
|
|
20241008,091800,61888000,570000,570000,570000,570000,1
|
|
20241008,091700,61318000,570000,570000,570000,570000,5
|
|
20241008,091600,58468000,570000,570000,570000,570000,11
|
|
20241008,091500,52198000,570000,570000,570000,570000,1
|
|
20241008,091400,51628000,570000,569000,570000,569000,6
|
|
20241008,091300,48209000,569000,569000,569000,569000,1
|
|
20241008,091200,47640000,568000,568000,568000,568000,0
|
|
20241008,091100,47640000,568000,568000,568000,568000,2
|
|
20241008,091000,46504000,567000,567000,567000,567000,39
|
|
20241008,090900,24391000,567000,568000,568000,567000,23
|
|
20241008,090800,11329000,567000,567000,567000,567000,0
|
|
20241008,090700,11329000,567000,567000,567000,567000,0
|
|
20241008,090600,11329000,567000,567000,567000,567000,0
|
|
20241008,090500,11329000,567000,567000,567000,567000,7
|
|
20241008,090400,7360000,566000,566000,566000,566000,0
|
|
20241008,090300,7360000,566000,566000,566000,566000,1
|
|
20241008,090200,6794000,566000,566000,566000,566000,10
|
|
20241008,090100,1134000,565000,565000,565000,565000,0
|
|
20241008,090000,1134000,565000,569000,569000,565000,2
|