586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,184300,714553000,574000,574000,574000,574000,3
|
|
20241010,184200,714553000,574000,574000,574000,574000,0
|
|
20241010,184100,714553000,574000,574000,574000,574000,0
|
|
20241010,184000,714553000,574000,574000,574000,574000,0
|
|
20241010,183900,714553000,574000,574000,574000,574000,0
|
|
20241010,183800,714553000,574000,574000,574000,574000,0
|
|
20241010,183700,714553000,574000,574000,574000,574000,0
|
|
20241010,183600,714553000,574000,574000,574000,574000,0
|
|
20241010,183500,714553000,574000,574000,574000,574000,0
|
|
20241010,183400,714553000,574000,574000,574000,574000,0
|
|
20241010,183300,714553000,574000,574000,574000,574000,0
|
|
20241010,183200,714553000,574000,574000,574000,574000,0
|
|
20241010,183100,714553000,574000,574000,574000,574000,0
|
|
20241010,183000,714553000,574000,574000,574000,574000,0
|
|
20241010,182900,714553000,574000,574000,574000,574000,0
|
|
20241010,182800,714553000,574000,574000,574000,574000,0
|
|
20241010,182700,714553000,574000,574000,574000,574000,0
|
|
20241010,182600,714553000,574000,574000,574000,574000,0
|
|
20241010,182500,714553000,574000,574000,574000,574000,0
|
|
20241010,182400,714553000,574000,574000,574000,574000,0
|
|
20241010,182300,714553000,574000,574000,574000,574000,0
|
|
20241010,182200,714553000,574000,574000,574000,574000,0
|
|
20241010,182100,714553000,574000,574000,574000,574000,0
|
|
20241010,182000,714553000,574000,574000,574000,574000,0
|
|
20241010,181900,714553000,574000,574000,574000,574000,0
|
|
20241010,181800,714553000,574000,574000,574000,574000,0
|
|
20241010,181700,714553000,574000,574000,574000,574000,0
|
|
20241010,181600,714553000,574000,574000,574000,574000,0
|
|
20241010,181500,714553000,574000,574000,574000,574000,0
|
|
20241010,181400,714553000,574000,574000,574000,574000,0
|
|
20241010,181300,714553000,574000,574000,574000,574000,3
|
|
20241010,181200,714553000,574000,574000,574000,574000,0
|
|
20241010,181100,714553000,574000,574000,574000,574000,0
|
|
20241010,181000,714553000,574000,574000,574000,574000,0
|
|
20241010,180900,714553000,574000,574000,574000,574000,0
|
|
20241010,180800,714553000,574000,574000,574000,574000,0
|
|
20241010,180700,714553000,574000,574000,574000,574000,0
|
|
20241010,180600,714553000,574000,574000,574000,574000,0
|
|
20241010,180500,714553000,574000,574000,574000,574000,0
|
|
20241010,180400,714553000,574000,574000,574000,574000,0
|
|
20241010,180300,714553000,574000,574000,574000,574000,0
|
|
20241010,180200,714553000,574000,574000,574000,574000,0
|
|
20241010,180100,714553000,574000,574000,574000,574000,0
|
|
20241010,180000,714553000,574000,574000,574000,574000,0
|
|
20241010,175900,714553000,574000,574000,574000,574000,0
|
|
20241010,175800,714553000,574000,574000,574000,574000,0
|
|
20241010,175700,714553000,574000,574000,574000,574000,0
|
|
20241010,175600,714553000,574000,574000,574000,574000,0
|
|
20241010,175500,714553000,574000,574000,574000,574000,0
|
|
20241010,175400,714553000,574000,574000,574000,574000,0
|
|
20241010,175300,714553000,574000,574000,574000,574000,0
|
|
20241010,175200,714553000,574000,574000,574000,574000,0
|
|
20241010,175100,714553000,574000,574000,574000,574000,0
|
|
20241010,175000,714553000,574000,574000,574000,574000,0
|
|
20241010,174900,714553000,574000,574000,574000,574000,0
|
|
20241010,174800,714553000,574000,574000,574000,574000,0
|
|
20241010,174700,714553000,574000,574000,574000,574000,0
|
|
20241010,174600,714553000,574000,574000,574000,574000,0
|
|
20241010,174500,714553000,574000,574000,574000,574000,0
|
|
20241010,174400,714553000,574000,574000,574000,574000,0
|
|
20241010,174300,714553000,574000,574000,574000,574000,3
|
|
20241010,174200,714553000,574000,574000,574000,574000,0
|
|
20241010,174100,714553000,574000,574000,574000,574000,0
|
|
20241010,174000,714553000,574000,574000,574000,574000,0
|
|
20241010,173900,714553000,574000,574000,574000,574000,0
|
|
20241010,173800,714553000,574000,574000,574000,574000,0
|
|
20241010,173700,714553000,574000,574000,574000,574000,0
|
|
20241010,173600,714553000,574000,574000,574000,574000,0
|
|
20241010,173500,714553000,574000,574000,574000,574000,0
|
|
20241010,173400,714553000,574000,574000,574000,574000,0
|
|
20241010,173300,714553000,574000,574000,574000,574000,0
|
|
20241010,173200,714553000,574000,574000,574000,574000,0
|
|
20241010,173100,714553000,574000,574000,574000,574000,0
|
|
20241010,173000,714553000,574000,574000,574000,574000,0
|
|
20241010,172900,714553000,574000,574000,574000,574000,0
|
|
20241010,172800,714553000,574000,574000,574000,574000,0
|
|
20241010,172700,714553000,574000,574000,574000,574000,0
|
|
20241010,172600,714553000,574000,574000,574000,574000,0
|
|
20241010,172500,714553000,574000,574000,574000,574000,0
|
|
20241010,172400,714553000,574000,574000,574000,574000,0
|
|
20241010,172300,714553000,574000,574000,574000,574000,0
|
|
20241010,172200,714553000,574000,574000,574000,574000,0
|
|
20241010,172100,714553000,574000,574000,574000,574000,0
|
|
20241010,172000,714553000,574000,574000,574000,574000,0
|
|
20241010,171900,714553000,574000,574000,574000,574000,0
|
|
20241010,171800,714553000,574000,574000,574000,574000,0
|
|
20241010,171700,714553000,574000,574000,574000,574000,0
|
|
20241010,171600,714553000,574000,574000,574000,574000,0
|
|
20241010,171500,714553000,574000,574000,574000,574000,0
|
|
20241010,171400,714553000,574000,574000,574000,574000,0
|
|
20241010,171300,714553000,574000,574000,574000,574000,3
|
|
20241010,171200,714553000,574000,574000,574000,574000,0
|
|
20241010,171100,714553000,574000,574000,574000,574000,0
|
|
20241010,171000,714553000,574000,574000,574000,574000,0
|
|
20241010,170900,714553000,574000,574000,574000,574000,0
|
|
20241010,170800,714553000,574000,574000,574000,574000,0
|
|
20241010,170700,714553000,574000,574000,574000,574000,0
|
|
20241010,170600,714553000,574000,574000,574000,574000,0
|
|
20241010,170500,714553000,574000,574000,574000,574000,0
|
|
20241010,170400,714553000,574000,574000,574000,574000,0
|
|
20241010,170300,714553000,574000,574000,574000,574000,0
|
|
20241010,170200,714553000,574000,574000,574000,574000,0
|
|
20241010,170100,714553000,574000,574000,574000,574000,0
|
|
20241010,170000,714553000,574000,574000,574000,574000,0
|
|
20241010,165900,714553000,574000,574000,574000,574000,0
|
|
20241010,165800,714553000,574000,574000,574000,574000,0
|
|
20241010,165700,714553000,574000,574000,574000,574000,0
|
|
20241010,165600,714553000,574000,574000,574000,574000,0
|
|
20241010,165500,714553000,574000,574000,574000,574000,0
|
|
20241010,165400,714553000,574000,574000,574000,574000,0
|
|
20241010,165300,714553000,574000,574000,574000,574000,0
|
|
20241010,165200,714553000,574000,574000,574000,574000,0
|
|
20241010,165100,714553000,574000,574000,574000,574000,0
|
|
20241010,165000,714553000,574000,574000,574000,574000,0
|
|
20241010,164900,714553000,574000,574000,574000,574000,0
|
|
20241010,164800,714553000,574000,574000,574000,574000,0
|
|
20241010,164700,714553000,574000,574000,574000,574000,0
|
|
20241010,164600,714553000,574000,574000,574000,574000,0
|
|
20241010,164500,714553000,574000,574000,574000,574000,0
|
|
20241010,164400,714553000,574000,574000,574000,574000,0
|
|
20241010,164300,714553000,574000,574000,574000,574000,3
|
|
20241010,164200,714553000,574000,574000,574000,574000,0
|
|
20241010,164100,714553000,574000,574000,574000,574000,0
|
|
20241010,164000,714553000,574000,574000,574000,574000,0
|
|
20241010,163900,714553000,574000,574000,574000,574000,0
|
|
20241010,163800,714553000,574000,574000,574000,574000,0
|
|
20241010,163700,714553000,574000,574000,574000,574000,0
|
|
20241010,163600,714553000,574000,574000,574000,574000,0
|
|
20241010,163500,714553000,574000,574000,574000,574000,0
|
|
20241010,163400,714553000,574000,574000,574000,574000,0
|
|
20241010,163300,714553000,574000,574000,574000,574000,0
|
|
20241010,163200,714553000,574000,574000,574000,574000,0
|
|
20241010,163100,714553000,574000,574000,574000,574000,0
|
|
20241010,163000,714553000,574000,574000,574000,574000,0
|
|
20241010,162900,714553000,574000,574000,574000,574000,0
|
|
20241010,162800,714553000,574000,574000,574000,574000,0
|
|
20241010,162700,714553000,574000,574000,574000,574000,0
|
|
20241010,162600,714553000,574000,574000,574000,574000,0
|
|
20241010,162500,714553000,574000,574000,574000,574000,0
|
|
20241010,162400,714553000,574000,574000,574000,574000,0
|
|
20241010,162300,714553000,574000,574000,574000,574000,0
|
|
20241010,162200,714553000,574000,574000,574000,574000,0
|
|
20241010,162100,714553000,574000,574000,574000,574000,0
|
|
20241010,162000,714553000,574000,574000,574000,574000,0
|
|
20241010,161900,714553000,574000,574000,574000,574000,0
|
|
20241010,161800,714553000,574000,574000,574000,574000,0
|
|
20241010,161700,714553000,574000,574000,574000,574000,0
|
|
20241010,161600,714553000,574000,574000,574000,574000,0
|
|
20241010,161500,714553000,574000,574000,574000,574000,0
|
|
20241010,161400,714553000,574000,574000,574000,574000,0
|
|
20241010,161300,714553000,574000,574000,574000,574000,3
|
|
20241010,161200,714553000,574000,574000,574000,574000,0
|
|
20241010,161100,714553000,574000,574000,574000,574000,0
|
|
20241010,161000,714553000,574000,574000,574000,574000,0
|
|
20241010,160900,714553000,574000,574000,574000,574000,0
|
|
20241010,160800,714553000,574000,574000,574000,574000,0
|
|
20241010,160700,714553000,574000,574000,574000,574000,0
|
|
20241010,160600,714553000,574000,574000,574000,574000,0
|
|
20241010,160500,714553000,574000,574000,574000,574000,0
|
|
20241010,160400,714553000,574000,574000,574000,574000,0
|
|
20241010,160300,714553000,574000,574000,574000,574000,0
|
|
20241010,160200,714553000,574000,574000,574000,574000,0
|
|
20241010,160100,714553000,574000,574000,574000,574000,0
|
|
20241010,160000,714553000,574000,574000,574000,574000,0
|
|
20241010,155900,714553000,574000,574000,574000,574000,0
|
|
20241010,155800,714553000,574000,574000,574000,574000,0
|
|
20241010,155700,714553000,574000,574000,574000,574000,0
|
|
20241010,155600,714553000,574000,574000,574000,574000,0
|
|
20241010,155500,714553000,574000,574000,574000,574000,0
|
|
20241010,155400,714553000,574000,574000,574000,574000,0
|
|
20241010,155300,714553000,574000,574000,574000,574000,0
|
|
20241010,155200,714553000,574000,574000,574000,574000,0
|
|
20241010,155100,714553000,574000,574000,574000,574000,0
|
|
20241010,155000,714553000,574000,574000,574000,574000,0
|
|
20241010,154900,714553000,574000,574000,574000,574000,0
|
|
20241010,154800,714553000,574000,574000,574000,574000,0
|
|
20241010,154700,714553000,574000,574000,574000,574000,0
|
|
20241010,154600,714553000,574000,574000,574000,574000,0
|
|
20241010,154500,714553000,574000,574000,574000,574000,0
|
|
20241010,154400,714553000,574000,574000,574000,574000,0
|
|
20241010,154300,714553000,574000,574000,574000,574000,3
|
|
20241010,154200,714553000,574000,574000,574000,574000,0
|
|
20241010,154100,714553000,574000,574000,574000,574000,0
|
|
20241010,154000,714553000,574000,574000,574000,574000,0
|
|
20241010,153900,714553000,574000,574000,574000,574000,0
|
|
20241010,153800,714553000,574000,574000,574000,574000,0
|
|
20241010,153700,714553000,574000,574000,574000,574000,0
|
|
20241010,153600,714553000,574000,574000,574000,574000,0
|
|
20241010,153500,714553000,574000,574000,574000,574000,0
|
|
20241010,153400,714553000,574000,574000,574000,574000,0
|
|
20241010,153300,714553000,574000,574000,574000,574000,0
|
|
20241010,153200,714553000,574000,574000,574000,574000,0
|
|
20241010,153100,714553000,574000,574000,574000,574000,0
|
|
20241010,153000,714553000,574000,574000,574000,574000,3
|
|
20241010,152900,712831000,573000,573000,573000,573000,0
|
|
20241010,152800,712831000,573000,573000,573000,573000,0
|
|
20241010,152700,712831000,573000,573000,573000,573000,0
|
|
20241010,152600,712831000,573000,573000,573000,573000,0
|
|
20241010,152500,712831000,573000,573000,573000,573000,0
|
|
20241010,152400,712831000,573000,573000,573000,573000,0
|
|
20241010,152300,712831000,573000,573000,573000,573000,0
|
|
20241010,152200,712831000,573000,573000,573000,573000,0
|
|
20241010,152100,712831000,573000,573000,573000,573000,0
|
|
20241010,152000,712831000,573000,573000,573000,573000,0
|
|
20241010,151900,712831000,573000,573000,573000,573000,0
|
|
20241010,151800,712831000,573000,573000,573000,573000,6
|
|
20241010,151700,709393000,573000,573000,573000,573000,7
|
|
20241010,151600,705382000,572000,572000,572000,572000,2
|
|
20241010,151500,704238000,572000,572000,572000,571000,38
|
|
20241010,151400,682532000,572000,572000,572000,572000,0
|
|
20241010,151300,682532000,572000,572000,572000,572000,0
|
|
20241010,151200,682532000,572000,572000,572000,572000,0
|
|
20241010,151100,682532000,572000,572000,572000,572000,0
|
|
20241010,151000,682532000,572000,572000,572000,572000,0
|
|
20241010,150900,682532000,572000,572000,572000,572000,0
|
|
20241010,150800,682532000,572000,571000,572000,571000,30
|
|
20241010,150700,665380000,571000,574000,574000,571000,64
|
|
20241010,150600,628775000,574000,574000,574000,574000,1
|
|
20241010,150500,628201000,574000,574000,574000,574000,0
|
|
20241010,150400,628201000,574000,574000,574000,574000,0
|
|
20241010,150300,628201000,574000,574000,574000,574000,0
|
|
20241010,150200,628201000,574000,574000,574000,574000,10
|
|
20241010,150100,622461000,574000,574000,574000,574000,0
|
|
20241010,150000,622461000,574000,574000,574000,574000,0
|
|
20241010,145900,622461000,574000,574000,574000,574000,0
|
|
20241010,145800,622461000,574000,574000,574000,574000,0
|
|
20241010,145700,622461000,574000,574000,574000,574000,0
|
|
20241010,145600,622461000,574000,574000,574000,574000,0
|
|
20241010,145500,622461000,574000,574000,574000,574000,0
|
|
20241010,145400,622461000,574000,574000,574000,574000,0
|
|
20241010,145300,622461000,574000,574000,574000,574000,0
|
|
20241010,145200,622461000,574000,574000,574000,574000,0
|
|
20241010,145100,622461000,574000,574000,574000,574000,0
|
|
20241010,145000,622461000,574000,574000,574000,574000,0
|
|
20241010,144900,622461000,574000,574000,574000,574000,0
|
|
20241010,144800,622461000,574000,574000,574000,574000,0
|
|
20241010,144700,622461000,574000,574000,574000,574000,1
|
|
20241010,144600,621887000,575000,575000,575000,575000,0
|
|
20241010,144500,621887000,575000,575000,575000,575000,0
|
|
20241010,144400,621887000,575000,575000,575000,575000,0
|
|
20241010,144300,621887000,575000,575000,575000,575000,0
|
|
20241010,144200,621887000,575000,575000,575000,575000,0
|
|
20241010,144100,621887000,575000,575000,575000,575000,5
|
|
20241010,144000,619012000,575000,575000,575000,575000,7
|
|
20241010,143900,614987000,575000,575000,575000,575000,0
|
|
20241010,143800,614987000,575000,575000,575000,575000,0
|
|
20241010,143700,614987000,575000,575000,575000,575000,1
|
|
20241010,143600,614412000,575000,575000,575000,575000,0
|
|
20241010,143500,614412000,575000,575000,575000,575000,0
|
|
20241010,143400,614412000,575000,575000,575000,575000,0
|
|
20241010,143300,614412000,575000,575000,575000,575000,0
|
|
20241010,143200,614412000,575000,575000,575000,575000,0
|
|
20241010,143100,614412000,575000,575000,575000,575000,0
|
|
20241010,143000,614412000,575000,575000,575000,575000,0
|
|
20241010,142900,614412000,575000,575000,575000,575000,0
|
|
20241010,142800,614412000,575000,575000,575000,575000,0
|
|
20241010,142700,614412000,575000,575000,575000,575000,0
|
|
20241010,142600,614412000,575000,575000,575000,575000,0
|
|
20241010,142500,614412000,575000,575000,575000,575000,0
|
|
20241010,142400,614412000,575000,575000,575000,575000,0
|
|
20241010,142300,614412000,575000,575000,575000,575000,0
|
|
20241010,142200,614412000,575000,575000,575000,575000,0
|
|
20241010,142100,614412000,575000,575000,575000,575000,0
|
|
20241010,142000,614412000,575000,575000,575000,575000,0
|
|
20241010,141900,614412000,575000,575000,575000,575000,0
|
|
20241010,141800,614412000,575000,575000,575000,575000,0
|
|
20241010,141700,614412000,575000,575000,575000,575000,0
|
|
20241010,141600,614412000,575000,575000,575000,575000,0
|
|
20241010,141500,614412000,575000,575000,575000,575000,0
|
|
20241010,141400,614412000,575000,575000,575000,575000,0
|
|
20241010,141300,614412000,575000,575000,575000,575000,0
|
|
20241010,141200,614412000,575000,575000,575000,575000,0
|
|
20241010,141100,614412000,575000,575000,575000,575000,0
|
|
20241010,141000,614412000,575000,575000,575000,575000,0
|
|
20241010,140900,614412000,575000,575000,575000,575000,0
|
|
20241010,140800,614412000,575000,575000,575000,575000,0
|
|
20241010,140700,614412000,575000,575000,575000,575000,0
|
|
20241010,140600,614412000,575000,575000,575000,575000,0
|
|
20241010,140500,614412000,575000,575000,575000,575000,0
|
|
20241010,140400,614412000,575000,575000,575000,575000,0
|
|
20241010,140300,614412000,575000,575000,575000,575000,0
|
|
20241010,140200,614412000,575000,575000,575000,575000,0
|
|
20241010,140100,614412000,575000,575000,575000,575000,0
|
|
20241010,140000,614412000,575000,575000,575000,575000,0
|
|
20241010,135900,614412000,575000,575000,575000,575000,0
|
|
20241010,135800,614412000,575000,575000,575000,575000,0
|
|
20241010,135700,614412000,575000,575000,575000,575000,1
|
|
20241010,135600,613837000,575000,575000,575000,575000,0
|
|
20241010,135500,613837000,575000,575000,575000,575000,0
|
|
20241010,135400,613837000,575000,575000,575000,575000,0
|
|
20241010,135300,613837000,575000,575000,575000,575000,0
|
|
20241010,135200,613837000,575000,575000,575000,575000,0
|
|
20241010,135100,613837000,575000,575000,575000,575000,0
|
|
20241010,135000,613837000,575000,575000,575000,575000,0
|
|
20241010,134900,613837000,575000,575000,575000,575000,0
|
|
20241010,134800,613837000,575000,575000,575000,575000,0
|
|
20241010,134700,613837000,575000,575000,575000,575000,0
|
|
20241010,134600,613837000,575000,575000,575000,575000,0
|
|
20241010,134500,613837000,575000,575000,575000,575000,0
|
|
20241010,134400,613837000,575000,575000,575000,575000,0
|
|
20241010,134300,613837000,575000,575000,575000,575000,0
|
|
20241010,134200,613837000,575000,575000,575000,575000,37
|
|
20241010,134100,592562000,577000,577000,577000,577000,0
|
|
20241010,134000,592562000,577000,577000,577000,577000,0
|
|
20241010,133900,592562000,577000,577000,577000,577000,0
|
|
20241010,133800,592562000,577000,577000,577000,577000,0
|
|
20241010,133700,592562000,577000,577000,577000,577000,0
|
|
20241010,133600,592562000,577000,577000,577000,577000,0
|
|
20241010,133500,592562000,577000,577000,577000,577000,0
|
|
20241010,133400,592562000,577000,577000,577000,577000,0
|
|
20241010,133300,592562000,577000,577000,577000,577000,0
|
|
20241010,133200,592562000,577000,577000,577000,577000,0
|
|
20241010,133100,592562000,577000,577000,577000,577000,0
|
|
20241010,133000,592562000,577000,577000,577000,577000,0
|
|
20241010,132900,592562000,577000,577000,577000,577000,0
|
|
20241010,132800,592562000,577000,577000,577000,577000,0
|
|
20241010,132700,592562000,577000,577000,577000,577000,0
|
|
20241010,132600,592562000,577000,577000,577000,577000,0
|
|
20241010,132500,592562000,577000,577000,577000,577000,0
|
|
20241010,132400,592562000,577000,578000,578000,577000,11
|
|
20241010,132300,586206000,577000,577000,577000,577000,0
|
|
20241010,132200,586206000,577000,577000,577000,577000,0
|
|
20241010,132100,586206000,577000,577000,577000,577000,0
|
|
20241010,132000,586206000,577000,577000,577000,577000,0
|
|
20241010,131900,586206000,577000,577000,577000,577000,0
|
|
20241010,131800,586206000,577000,577000,577000,577000,0
|
|
20241010,131700,586206000,577000,577000,577000,577000,0
|
|
20241010,131600,586206000,577000,577000,577000,577000,0
|
|
20241010,131500,586206000,577000,577000,577000,577000,0
|
|
20241010,131400,586206000,577000,577000,577000,577000,0
|
|
20241010,131300,586206000,577000,577000,577000,577000,0
|
|
20241010,131200,586206000,577000,577000,577000,577000,6
|
|
20241010,131100,582744000,577000,577000,577000,577000,29
|
|
20241010,131000,566011000,577000,577000,577000,577000,0
|
|
20241010,130900,566011000,577000,577000,577000,577000,0
|
|
20241010,130800,566011000,577000,576000,577000,574000,31
|
|
20241010,130700,548160000,574000,574000,574000,574000,0
|
|
20241010,130600,548160000,574000,574000,574000,574000,0
|
|
20241010,130500,548160000,574000,574000,574000,574000,0
|
|
20241010,130400,548160000,574000,574000,574000,574000,0
|
|
20241010,130300,548160000,574000,574000,574000,574000,0
|
|
20241010,130200,548160000,574000,574000,574000,574000,0
|
|
20241010,130100,548160000,574000,574000,574000,574000,0
|
|
20241010,130000,548160000,574000,574000,574000,574000,0
|
|
20241010,125900,548160000,574000,574000,574000,574000,0
|
|
20241010,125800,548160000,574000,574000,574000,574000,0
|
|
20241010,125700,548160000,574000,574000,574000,574000,2
|
|
20241010,125600,547012000,574000,574000,574000,574000,0
|
|
20241010,125500,547012000,574000,574000,574000,574000,0
|
|
20241010,125400,547012000,574000,574000,574000,574000,3
|
|
20241010,125300,545290000,574000,574000,574000,574000,0
|
|
20241010,125200,545290000,574000,574000,574000,574000,0
|
|
20241010,125100,545290000,574000,574000,574000,574000,9
|
|
20241010,125000,540124000,576000,577000,577000,576000,59
|
|
20241010,124900,506086000,577000,577000,577000,577000,0
|
|
20241010,124800,506086000,577000,577000,577000,577000,0
|
|
20241010,124700,506086000,577000,577000,577000,577000,0
|
|
20241010,124600,506086000,577000,577000,578000,577000,33
|
|
20241010,124500,487026000,577000,577000,577000,577000,0
|
|
20241010,124400,487026000,577000,577000,577000,577000,0
|
|
20241010,124300,487026000,577000,577000,577000,577000,0
|
|
20241010,124200,487026000,577000,577000,577000,577000,0
|
|
20241010,124100,487026000,577000,577000,577000,577000,0
|
|
20241010,124000,487026000,577000,577000,577000,577000,0
|
|
20241010,123900,487026000,577000,577000,577000,577000,0
|
|
20241010,123800,487026000,577000,577000,577000,577000,0
|
|
20241010,123700,487026000,577000,577000,577000,577000,0
|
|
20241010,123600,487026000,577000,577000,577000,577000,0
|
|
20241010,123500,487026000,577000,577000,577000,577000,0
|
|
20241010,123400,487026000,577000,578000,578000,577000,28
|
|
20241010,123300,470845000,578000,578000,578000,578000,0
|
|
20241010,123200,470845000,578000,578000,578000,578000,0
|
|
20241010,123100,470845000,578000,578000,578000,578000,0
|
|
20241010,123000,470845000,578000,578000,578000,578000,0
|
|
20241010,122900,470845000,578000,578000,578000,578000,8
|
|
20241010,122800,466221000,578000,578000,578000,578000,0
|
|
20241010,122700,466221000,578000,578000,578000,578000,0
|
|
20241010,122600,466221000,578000,578000,578000,578000,0
|
|
20241010,122500,466221000,578000,579000,579000,578000,65
|
|
20241010,122400,428591000,579000,579000,579000,579000,0
|
|
20241010,122300,428591000,579000,579000,579000,579000,0
|
|
20241010,122200,428591000,579000,579000,579000,579000,0
|
|
20241010,122100,428591000,579000,579000,579000,579000,0
|
|
20241010,122000,428591000,579000,579000,579000,579000,0
|
|
20241010,121900,428591000,579000,579000,579000,579000,100
|
|
20241010,121800,370691000,578000,578000,578000,578000,0
|
|
20241010,121700,370691000,578000,578000,578000,578000,6
|
|
20241010,121600,367223000,579000,579000,579000,579000,0
|
|
20241010,121500,367223000,579000,579000,579000,579000,0
|
|
20241010,121400,367223000,579000,579000,579000,579000,0
|
|
20241010,121300,367223000,579000,579000,579000,579000,0
|
|
20241010,121200,367223000,579000,579000,579000,579000,0
|
|
20241010,121100,367223000,579000,579000,579000,579000,0
|
|
20241010,121000,367223000,579000,579000,579000,579000,0
|
|
20241010,120900,367223000,579000,579000,579000,579000,0
|
|
20241010,120800,367223000,579000,579000,579000,579000,0
|
|
20241010,120700,367223000,579000,579000,579000,579000,0
|
|
20241010,120600,367223000,579000,579000,579000,579000,0
|
|
20241010,120500,367223000,579000,579000,579000,579000,0
|
|
20241010,120400,367223000,579000,579000,579000,579000,0
|
|
20241010,120300,367223000,579000,579000,579000,579000,0
|
|
20241010,120200,367223000,579000,579000,579000,579000,0
|
|
20241010,120100,367223000,579000,579000,579000,579000,0
|
|
20241010,120000,367223000,579000,579000,579000,579000,0
|
|
20241010,115900,367223000,579000,579000,579000,579000,0
|
|
20241010,115800,367223000,579000,579000,579000,579000,0
|
|
20241010,115700,367223000,579000,579000,579000,579000,0
|
|
20241010,115600,367223000,579000,579000,579000,579000,0
|
|
20241010,115500,367223000,579000,579000,579000,579000,0
|
|
20241010,115400,367223000,579000,579000,579000,579000,0
|
|
20241010,115300,367223000,579000,579000,579000,579000,0
|
|
20241010,115200,367223000,579000,579000,579000,579000,0
|
|
20241010,115100,367223000,579000,579000,579000,579000,0
|
|
20241010,115000,367223000,579000,579000,579000,579000,0
|
|
20241010,114900,367223000,579000,579000,579000,579000,0
|
|
20241010,114800,367223000,579000,579000,579000,579000,0
|
|
20241010,114700,367223000,579000,579000,579000,579000,0
|
|
20241010,114600,367223000,579000,579000,579000,579000,0
|
|
20241010,114500,367223000,579000,578000,579000,578000,20
|
|
20241010,114400,355662000,578000,578000,578000,578000,0
|
|
20241010,114300,355662000,578000,578000,578000,578000,0
|
|
20241010,114200,355662000,578000,578000,578000,578000,0
|
|
20241010,114100,355662000,578000,578000,578000,578000,0
|
|
20241010,114000,355662000,578000,578000,578000,578000,0
|
|
20241010,113900,355662000,578000,578000,578000,578000,3
|
|
20241010,113800,353928000,578000,578000,578000,578000,0
|
|
20241010,113700,353928000,578000,578000,578000,578000,0
|
|
20241010,113600,353928000,578000,578000,578000,578000,0
|
|
20241010,113500,353928000,578000,578000,578000,578000,0
|
|
20241010,113400,353928000,578000,578000,578000,578000,0
|
|
20241010,113300,353928000,578000,578000,578000,578000,0
|
|
20241010,113200,353928000,578000,578000,578000,578000,0
|
|
20241010,113100,353928000,578000,578000,578000,578000,0
|
|
20241010,113000,353928000,578000,578000,578000,578000,0
|
|
20241010,112900,353928000,578000,578000,578000,578000,0
|
|
20241010,112800,353928000,578000,578000,578000,578000,0
|
|
20241010,112700,353928000,578000,578000,578000,578000,0
|
|
20241010,112600,353928000,578000,578000,578000,578000,0
|
|
20241010,112500,353928000,578000,578000,578000,578000,0
|
|
20241010,112400,353928000,578000,578000,578000,578000,0
|
|
20241010,112300,353928000,578000,578000,578000,578000,0
|
|
20241010,112200,353928000,578000,578000,578000,578000,0
|
|
20241010,112100,353928000,578000,578000,578000,578000,0
|
|
20241010,112000,353928000,578000,578000,578000,578000,0
|
|
20241010,111900,353928000,578000,578000,578000,578000,0
|
|
20241010,111800,353928000,578000,578000,578000,578000,0
|
|
20241010,111700,353928000,578000,578000,578000,578000,0
|
|
20241010,111600,353928000,578000,578000,578000,578000,0
|
|
20241010,111500,353928000,578000,578000,578000,578000,0
|
|
20241010,111400,353928000,578000,578000,578000,578000,0
|
|
20241010,111300,353928000,578000,578000,578000,578000,1
|
|
20241010,111200,353350000,578000,578000,578000,578000,0
|
|
20241010,111100,353350000,578000,578000,578000,578000,0
|
|
20241010,111000,353350000,578000,578000,578000,578000,0
|
|
20241010,110900,353350000,578000,578000,578000,578000,0
|
|
20241010,110800,353350000,578000,578000,578000,578000,0
|
|
20241010,110700,353350000,578000,578000,578000,578000,6
|
|
20241010,110600,349882000,578000,578000,578000,578000,0
|
|
20241010,110500,349882000,578000,578000,578000,578000,0
|
|
20241010,110400,349882000,578000,578000,578000,578000,0
|
|
20241010,110300,349882000,578000,578000,578000,578000,0
|
|
20241010,110200,349882000,578000,578000,578000,578000,0
|
|
20241010,110100,349882000,578000,578000,578000,578000,0
|
|
20241010,110000,349882000,578000,579000,579000,578000,2
|
|
20241010,105900,348725000,578000,578000,578000,578000,0
|
|
20241010,105800,348725000,578000,578000,578000,578000,0
|
|
20241010,105700,348725000,578000,578000,578000,578000,1
|
|
20241010,105600,348147000,578000,578000,578000,578000,0
|
|
20241010,105500,348147000,578000,578000,578000,578000,0
|
|
20241010,105400,348147000,578000,578000,578000,578000,0
|
|
20241010,105300,348147000,578000,578000,578000,578000,0
|
|
20241010,105200,348147000,578000,578000,578000,578000,0
|
|
20241010,105100,348147000,578000,578000,578000,578000,0
|
|
20241010,105000,348147000,578000,578000,578000,578000,0
|
|
20241010,104900,348147000,578000,578000,578000,578000,0
|
|
20241010,104800,348147000,578000,578000,578000,578000,0
|
|
20241010,104700,348147000,578000,578000,578000,578000,0
|
|
20241010,104600,348147000,578000,578000,578000,578000,0
|
|
20241010,104500,348147000,578000,578000,578000,578000,0
|
|
20241010,104400,348147000,578000,578000,578000,578000,12
|
|
20241010,104300,341211000,578000,578000,578000,578000,0
|
|
20241010,104200,341211000,578000,578000,578000,578000,0
|
|
20241010,104100,341211000,578000,578000,578000,578000,0
|
|
20241010,104000,341211000,578000,578000,578000,578000,0
|
|
20241010,103900,341211000,578000,578000,578000,578000,0
|
|
20241010,103800,341211000,578000,578000,578000,578000,0
|
|
20241010,103700,341211000,578000,578000,578000,578000,0
|
|
20241010,103600,341211000,578000,578000,578000,578000,0
|
|
20241010,103500,341211000,578000,578000,578000,578000,2
|
|
20241010,103400,340055000,579000,579000,579000,579000,0
|
|
20241010,103300,340055000,579000,579000,579000,579000,0
|
|
20241010,103200,340055000,579000,579000,579000,579000,0
|
|
20241010,103100,340055000,579000,579000,579000,579000,0
|
|
20241010,103000,340055000,579000,579000,579000,579000,0
|
|
20241010,102900,340055000,579000,580000,580000,579000,12
|
|
20241010,102800,333106000,579000,579000,579000,579000,0
|
|
20241010,102700,333106000,579000,579000,579000,579000,0
|
|
20241010,102600,333106000,579000,579000,579000,579000,0
|
|
20241010,102500,333106000,579000,579000,579000,579000,0
|
|
20241010,102400,333106000,579000,579000,579000,579000,1
|
|
20241010,102300,332527000,579000,579000,579000,579000,1
|
|
20241010,102200,331948000,579000,579000,579000,579000,5
|
|
20241010,102100,329053000,579000,579000,579000,579000,0
|
|
20241010,102000,329053000,579000,579000,579000,579000,0
|
|
20241010,101900,329053000,579000,579000,579000,579000,0
|
|
20241010,101800,329053000,579000,579000,579000,579000,0
|
|
20241010,101700,329053000,579000,579000,579000,579000,0
|
|
20241010,101600,329053000,579000,579000,579000,579000,0
|
|
20241010,101500,329053000,579000,579000,579000,579000,0
|
|
20241010,101400,329053000,579000,579000,579000,579000,0
|
|
20241010,101300,329053000,579000,579000,579000,579000,0
|
|
20241010,101200,329053000,579000,579000,579000,579000,0
|
|
20241010,101100,329053000,579000,579000,579000,579000,0
|
|
20241010,101000,329053000,579000,579000,579000,579000,0
|
|
20241010,100900,329053000,579000,579000,579000,579000,0
|
|
20241010,100800,329053000,579000,579000,579000,579000,0
|
|
20241010,100700,329053000,579000,579000,579000,579000,0
|
|
20241010,100600,329053000,579000,579000,579000,579000,0
|
|
20241010,100500,329053000,579000,579000,579000,579000,0
|
|
20241010,100400,329053000,579000,579000,579000,579000,3
|
|
20241010,100300,327316000,579000,579000,579000,579000,0
|
|
20241010,100200,327316000,579000,579000,579000,579000,0
|
|
20241010,100100,327316000,579000,579000,579000,579000,0
|
|
20241010,100000,327316000,579000,580000,580000,579000,2
|
|
20241010,095900,326157000,580000,580000,580000,580000,0
|
|
20241010,095800,326157000,580000,580000,580000,580000,0
|
|
20241010,095700,326157000,580000,580000,580000,580000,0
|
|
20241010,095600,326157000,580000,580000,580000,580000,0
|
|
20241010,095500,326157000,580000,580000,580000,580000,5
|
|
20241010,095400,323257000,579000,579000,579000,579000,41
|
|
20241010,095300,299518000,580000,580000,580000,580000,4
|
|
20241010,095200,297198000,579000,579000,579000,579000,0
|
|
20241010,095100,297198000,579000,579000,579000,579000,0
|
|
20241010,095000,297198000,579000,579000,579000,579000,0
|
|
20241010,094900,297198000,579000,579000,579000,579000,0
|
|
20241010,094800,297198000,579000,579000,579000,579000,0
|
|
20241010,094700,297198000,579000,579000,579000,579000,2
|
|
20241010,094600,296040000,580000,580000,580000,580000,7
|
|
20241010,094500,291980000,580000,580000,580000,580000,0
|
|
20241010,094400,291980000,580000,580000,580000,580000,0
|
|
20241010,094300,291980000,580000,580000,580000,580000,0
|
|
20241010,094200,291980000,580000,580000,580000,580000,0
|
|
20241010,094100,291980000,580000,579000,580000,579000,45
|
|
20241010,094000,265883000,579000,579000,579000,579000,5
|
|
20241010,093900,262988000,580000,579000,580000,579000,12
|
|
20241010,093800,256030000,579000,578000,579000,578000,42
|
|
20241010,093700,231720000,579000,579000,579000,579000,0
|
|
20241010,093600,231720000,579000,579000,579000,579000,0
|
|
20241010,093500,231720000,579000,579000,579000,579000,1
|
|
20241010,093400,231141000,579000,579000,579000,579000,0
|
|
20241010,093300,231141000,579000,579000,579000,579000,1
|
|
20241010,093200,230562000,580000,580000,580000,580000,0
|
|
20241010,093100,230562000,580000,580000,580000,580000,4
|
|
20241010,093000,228242000,580000,580000,580000,580000,5
|
|
20241010,092900,225342000,579000,579000,579000,579000,1
|
|
20241010,092800,224763000,579000,579000,579000,579000,0
|
|
20241010,092700,224763000,579000,579000,579000,579000,8
|
|
20241010,092600,220131000,579000,579000,579000,579000,7
|
|
20241010,092500,216078000,579000,581000,581000,579000,55
|
|
20241010,092400,184193000,581000,580000,581000,580000,12
|
|
20241010,092300,177229000,580000,580000,580000,580000,10
|
|
20241010,092200,171429000,579000,579000,579000,579000,5
|
|
20241010,092100,168534000,579000,577000,580000,576000,177
|
|
20241010,092000,66044000,576000,573000,577000,573000,95
|
|
20241010,091900,11459000,573000,573000,573000,573000,0
|
|
20241010,091800,11459000,573000,573000,573000,573000,1
|
|
20241010,091700,10886000,571000,571000,571000,571000,1
|
|
20241010,091600,10315000,571000,571000,571000,571000,0
|
|
20241010,091500,10315000,571000,571000,571000,571000,1
|
|
20241010,091400,9744000,571000,571000,571000,571000,0
|
|
20241010,091300,9744000,571000,571000,571000,571000,0
|
|
20241010,091200,9744000,571000,571000,571000,571000,0
|
|
20241010,091100,9744000,571000,571000,571000,571000,0
|
|
20241010,091000,9744000,571000,571000,571000,571000,0
|
|
20241010,090900,9744000,571000,571000,571000,571000,0
|
|
20241010,090800,9744000,571000,571000,571000,571000,1
|
|
20241010,090700,9173000,571000,571000,571000,571000,2
|
|
20241010,090600,8031000,571000,571000,571000,571000,0
|
|
20241010,090500,8031000,571000,571000,571000,571000,1
|
|
20241010,090400,7460000,572000,572000,572000,572000,0
|
|
20241010,090300,7460000,572000,572000,572000,572000,0
|
|
20241010,090200,7460000,572000,572000,572000,572000,1
|
|
20241010,090100,6888000,574000,574000,574000,574000,1
|
|
20241010,090000,6314000,574000,574000,574000,574000,11
|