584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,184100,805918000,577000,577000,577000,577000,6
|
|
20241011,184000,805918000,577000,577000,577000,577000,0
|
|
20241011,183900,805918000,577000,577000,577000,577000,0
|
|
20241011,183800,805918000,577000,577000,577000,577000,0
|
|
20241011,183700,805918000,577000,577000,577000,577000,0
|
|
20241011,183600,805918000,577000,577000,577000,577000,0
|
|
20241011,183500,805918000,577000,577000,577000,577000,0
|
|
20241011,183400,805918000,577000,577000,577000,577000,0
|
|
20241011,183300,805918000,577000,577000,577000,577000,0
|
|
20241011,183200,805918000,577000,577000,577000,577000,0
|
|
20241011,183100,805918000,577000,577000,577000,577000,0
|
|
20241011,183000,805918000,577000,577000,577000,577000,0
|
|
20241011,182900,805918000,577000,577000,577000,577000,0
|
|
20241011,182800,805918000,577000,577000,577000,577000,0
|
|
20241011,182700,805918000,577000,577000,577000,577000,0
|
|
20241011,182600,805918000,577000,577000,577000,577000,0
|
|
20241011,182500,805918000,577000,577000,577000,577000,0
|
|
20241011,182400,805918000,577000,577000,577000,577000,0
|
|
20241011,182300,805918000,577000,577000,577000,577000,0
|
|
20241011,182200,805918000,577000,577000,577000,577000,0
|
|
20241011,182100,805918000,577000,577000,577000,577000,0
|
|
20241011,182000,805918000,577000,577000,577000,577000,0
|
|
20241011,181900,805918000,577000,577000,577000,577000,0
|
|
20241011,181800,805918000,577000,577000,577000,577000,0
|
|
20241011,181700,805918000,577000,577000,577000,577000,0
|
|
20241011,181600,805918000,577000,577000,577000,577000,0
|
|
20241011,181500,805918000,577000,577000,577000,577000,0
|
|
20241011,181400,805918000,577000,577000,577000,577000,0
|
|
20241011,181300,805918000,577000,577000,577000,577000,0
|
|
20241011,181200,805918000,577000,577000,577000,577000,0
|
|
20241011,181100,805918000,577000,577000,577000,577000,6
|
|
20241011,181000,805918000,577000,577000,577000,577000,0
|
|
20241011,180900,805918000,577000,577000,577000,577000,0
|
|
20241011,180800,805918000,577000,577000,577000,577000,0
|
|
20241011,180700,805918000,577000,577000,577000,577000,0
|
|
20241011,180600,805918000,577000,577000,577000,577000,0
|
|
20241011,180500,805918000,577000,577000,577000,577000,0
|
|
20241011,180400,805918000,577000,577000,577000,577000,0
|
|
20241011,180300,805918000,577000,577000,577000,577000,0
|
|
20241011,180200,805918000,577000,577000,577000,577000,0
|
|
20241011,180100,805918000,577000,577000,577000,577000,0
|
|
20241011,180000,805918000,577000,577000,577000,577000,0
|
|
20241011,175900,805918000,577000,577000,577000,577000,0
|
|
20241011,175800,805918000,577000,577000,577000,577000,0
|
|
20241011,175700,805918000,577000,577000,577000,577000,0
|
|
20241011,175600,805918000,577000,577000,577000,577000,0
|
|
20241011,175500,805918000,577000,577000,577000,577000,0
|
|
20241011,175400,805918000,577000,577000,577000,577000,0
|
|
20241011,175300,805918000,577000,577000,577000,577000,0
|
|
20241011,175200,805918000,577000,577000,577000,577000,0
|
|
20241011,175100,805918000,577000,577000,577000,577000,0
|
|
20241011,175000,805918000,577000,577000,577000,577000,0
|
|
20241011,174900,805918000,577000,577000,577000,577000,0
|
|
20241011,174800,805918000,577000,577000,577000,577000,0
|
|
20241011,174700,805918000,577000,577000,577000,577000,0
|
|
20241011,174600,805918000,577000,577000,577000,577000,0
|
|
20241011,174500,805918000,577000,577000,577000,577000,0
|
|
20241011,174400,805918000,577000,577000,577000,577000,0
|
|
20241011,174300,805918000,577000,577000,577000,577000,0
|
|
20241011,174200,805918000,577000,577000,577000,577000,0
|
|
20241011,174100,805918000,577000,577000,577000,577000,6
|
|
20241011,174000,805918000,577000,577000,577000,577000,0
|
|
20241011,173900,805918000,577000,577000,577000,577000,0
|
|
20241011,173800,805918000,577000,577000,577000,577000,0
|
|
20241011,173700,805918000,577000,577000,577000,577000,0
|
|
20241011,173600,805918000,577000,577000,577000,577000,0
|
|
20241011,173500,805918000,577000,577000,577000,577000,0
|
|
20241011,173400,805918000,577000,577000,577000,577000,0
|
|
20241011,173300,805918000,577000,577000,577000,577000,0
|
|
20241011,173200,805918000,577000,577000,577000,577000,0
|
|
20241011,173100,805918000,577000,577000,577000,577000,0
|
|
20241011,173000,805918000,577000,577000,577000,577000,0
|
|
20241011,172900,805918000,577000,577000,577000,577000,0
|
|
20241011,172800,805918000,577000,577000,577000,577000,0
|
|
20241011,172700,805918000,577000,577000,577000,577000,0
|
|
20241011,172600,805918000,577000,577000,577000,577000,0
|
|
20241011,172500,805918000,577000,577000,577000,577000,0
|
|
20241011,172400,805918000,577000,577000,577000,577000,0
|
|
20241011,172300,805918000,577000,577000,577000,577000,0
|
|
20241011,172200,805918000,577000,577000,577000,577000,0
|
|
20241011,172100,805918000,577000,577000,577000,577000,0
|
|
20241011,172000,805918000,577000,577000,577000,577000,0
|
|
20241011,171900,805918000,577000,577000,577000,577000,0
|
|
20241011,171800,805918000,577000,577000,577000,577000,0
|
|
20241011,171700,805918000,577000,577000,577000,577000,0
|
|
20241011,171600,805918000,577000,577000,577000,577000,0
|
|
20241011,171500,805918000,577000,577000,577000,577000,0
|
|
20241011,171400,805918000,577000,577000,577000,577000,0
|
|
20241011,171300,805918000,577000,577000,577000,577000,0
|
|
20241011,171200,805918000,577000,577000,577000,577000,0
|
|
20241011,171100,805918000,577000,577000,577000,577000,6
|
|
20241011,171000,805918000,577000,577000,577000,577000,0
|
|
20241011,170900,805918000,577000,577000,577000,577000,0
|
|
20241011,170800,805918000,577000,577000,577000,577000,0
|
|
20241011,170700,805918000,577000,577000,577000,577000,0
|
|
20241011,170600,805918000,577000,577000,577000,577000,0
|
|
20241011,170500,805918000,577000,577000,577000,577000,0
|
|
20241011,170400,805918000,577000,577000,577000,577000,0
|
|
20241011,170300,805918000,577000,577000,577000,577000,0
|
|
20241011,170200,805918000,577000,577000,577000,577000,0
|
|
20241011,170100,805918000,577000,577000,577000,577000,0
|
|
20241011,170000,805918000,577000,577000,577000,577000,0
|
|
20241011,165900,805918000,577000,577000,577000,577000,0
|
|
20241011,165800,805918000,577000,577000,577000,577000,0
|
|
20241011,165700,805918000,577000,577000,577000,577000,0
|
|
20241011,165600,805918000,577000,577000,577000,577000,0
|
|
20241011,165500,805918000,577000,577000,577000,577000,0
|
|
20241011,165400,805918000,577000,577000,577000,577000,0
|
|
20241011,165300,805918000,577000,577000,577000,577000,0
|
|
20241011,165200,805918000,577000,577000,577000,577000,0
|
|
20241011,165100,805918000,577000,577000,577000,577000,0
|
|
20241011,165000,805918000,577000,577000,577000,577000,0
|
|
20241011,164900,805918000,577000,577000,577000,577000,0
|
|
20241011,164800,805918000,577000,577000,577000,577000,0
|
|
20241011,164700,805918000,577000,577000,577000,577000,0
|
|
20241011,164600,805918000,577000,577000,577000,577000,0
|
|
20241011,164500,805918000,577000,577000,577000,577000,0
|
|
20241011,164400,805918000,577000,577000,577000,577000,0
|
|
20241011,164300,805918000,577000,577000,577000,577000,0
|
|
20241011,164200,805918000,577000,577000,577000,577000,0
|
|
20241011,164100,805918000,577000,577000,577000,577000,6
|
|
20241011,164000,805918000,577000,577000,577000,577000,0
|
|
20241011,163900,805918000,577000,577000,577000,577000,0
|
|
20241011,163800,805918000,577000,577000,577000,577000,0
|
|
20241011,163700,805918000,577000,577000,577000,577000,0
|
|
20241011,163600,805918000,577000,577000,577000,577000,0
|
|
20241011,163500,805918000,577000,577000,577000,577000,0
|
|
20241011,163400,805918000,577000,577000,577000,577000,0
|
|
20241011,163300,805918000,577000,577000,577000,577000,0
|
|
20241011,163200,805918000,577000,577000,577000,577000,0
|
|
20241011,163100,805918000,577000,577000,577000,577000,0
|
|
20241011,163000,805918000,577000,577000,577000,577000,0
|
|
20241011,162900,805918000,577000,577000,577000,577000,0
|
|
20241011,162800,805918000,577000,577000,577000,577000,0
|
|
20241011,162700,805918000,577000,577000,577000,577000,0
|
|
20241011,162600,805918000,577000,577000,577000,577000,0
|
|
20241011,162500,805918000,577000,577000,577000,577000,0
|
|
20241011,162400,805918000,577000,577000,577000,577000,0
|
|
20241011,162300,805918000,577000,577000,577000,577000,0
|
|
20241011,162200,805918000,577000,577000,577000,577000,0
|
|
20241011,162100,805918000,577000,577000,577000,577000,0
|
|
20241011,162000,805918000,577000,577000,577000,577000,0
|
|
20241011,161900,805918000,577000,577000,577000,577000,0
|
|
20241011,161800,805918000,577000,577000,577000,577000,0
|
|
20241011,161700,805918000,577000,577000,577000,577000,0
|
|
20241011,161600,805918000,577000,577000,577000,577000,0
|
|
20241011,161500,805918000,577000,577000,577000,577000,0
|
|
20241011,161400,805918000,577000,577000,577000,577000,0
|
|
20241011,161300,805918000,577000,577000,577000,577000,0
|
|
20241011,161200,805918000,577000,577000,577000,577000,0
|
|
20241011,161100,805918000,577000,577000,577000,577000,6
|
|
20241011,161000,805918000,577000,577000,577000,577000,0
|
|
20241011,160900,805918000,577000,577000,577000,577000,0
|
|
20241011,160800,805918000,577000,577000,577000,577000,0
|
|
20241011,160700,805918000,577000,577000,577000,577000,0
|
|
20241011,160600,805918000,577000,577000,577000,577000,0
|
|
20241011,160500,805918000,577000,577000,577000,577000,0
|
|
20241011,160400,805918000,577000,577000,577000,577000,0
|
|
20241011,160300,805918000,577000,577000,577000,577000,0
|
|
20241011,160200,805918000,577000,577000,577000,577000,0
|
|
20241011,160100,805918000,577000,577000,577000,577000,0
|
|
20241011,160000,805918000,577000,577000,577000,577000,0
|
|
20241011,155900,805918000,577000,577000,577000,577000,0
|
|
20241011,155800,805918000,577000,577000,577000,577000,0
|
|
20241011,155700,805918000,577000,577000,577000,577000,0
|
|
20241011,155600,805918000,577000,577000,577000,577000,0
|
|
20241011,155500,805918000,577000,577000,577000,577000,0
|
|
20241011,155400,805918000,577000,577000,577000,577000,0
|
|
20241011,155300,805918000,577000,577000,577000,577000,0
|
|
20241011,155200,805918000,577000,577000,577000,577000,0
|
|
20241011,155100,805918000,577000,577000,577000,577000,0
|
|
20241011,155000,805918000,577000,577000,577000,577000,0
|
|
20241011,154900,805918000,577000,577000,577000,577000,0
|
|
20241011,154800,805918000,577000,577000,577000,577000,0
|
|
20241011,154700,805918000,577000,577000,577000,577000,0
|
|
20241011,154600,805918000,577000,577000,577000,577000,0
|
|
20241011,154500,805918000,577000,577000,577000,577000,0
|
|
20241011,154400,805918000,577000,577000,577000,577000,0
|
|
20241011,154300,805918000,577000,577000,577000,577000,0
|
|
20241011,154200,805918000,577000,577000,577000,577000,0
|
|
20241011,154100,805918000,577000,577000,577000,577000,6
|
|
20241011,154000,805918000,577000,577000,577000,577000,0
|
|
20241011,153900,805918000,577000,577000,577000,577000,0
|
|
20241011,153800,805918000,577000,577000,577000,577000,0
|
|
20241011,153700,805918000,577000,577000,577000,577000,0
|
|
20241011,153600,805918000,577000,577000,577000,577000,0
|
|
20241011,153500,805918000,577000,577000,577000,577000,0
|
|
20241011,153400,805918000,577000,577000,577000,577000,0
|
|
20241011,153300,805918000,577000,577000,577000,577000,0
|
|
20241011,153200,805918000,577000,577000,577000,577000,0
|
|
20241011,153100,805918000,577000,577000,577000,577000,0
|
|
20241011,153000,805918000,577000,577000,577000,577000,6
|
|
20241011,152900,802456000,574000,574000,574000,574000,0
|
|
20241011,152800,802456000,574000,574000,574000,574000,0
|
|
20241011,152700,802456000,574000,574000,574000,574000,0
|
|
20241011,152600,802456000,574000,574000,574000,574000,0
|
|
20241011,152500,802456000,574000,574000,574000,574000,0
|
|
20241011,152400,802456000,574000,574000,574000,574000,0
|
|
20241011,152300,802456000,574000,574000,574000,574000,0
|
|
20241011,152200,802456000,574000,574000,574000,574000,0
|
|
20241011,152100,802456000,574000,574000,574000,574000,0
|
|
20241011,152000,802456000,574000,574000,574000,574000,0
|
|
20241011,151900,802456000,574000,575000,575000,574000,3
|
|
20241011,151800,800732000,575000,574000,575000,574000,2
|
|
20241011,151700,799583000,574000,574000,574000,574000,16
|
|
20241011,151600,790399000,573000,573000,573000,573000,0
|
|
20241011,151500,790399000,573000,573000,573000,573000,1
|
|
20241011,151400,789826000,574000,574000,574000,574000,0
|
|
20241011,151300,789826000,574000,574000,574000,574000,0
|
|
20241011,151200,789826000,574000,573000,574000,573000,17
|
|
20241011,151100,780073000,573000,573000,573000,573000,3
|
|
20241011,151000,778354000,574000,574000,574000,574000,9
|
|
20241011,150900,773188000,575000,575000,575000,575000,4
|
|
20241011,150800,770888000,576000,576000,576000,576000,18
|
|
20241011,150700,760520000,576000,576000,576000,576000,0
|
|
20241011,150600,760520000,576000,576000,576000,576000,0
|
|
20241011,150500,760520000,576000,576000,576000,576000,0
|
|
20241011,150400,760520000,576000,576000,576000,576000,6
|
|
20241011,150300,757064000,576000,576000,576000,576000,0
|
|
20241011,150200,757064000,576000,576000,576000,576000,2
|
|
20241011,150100,755912000,577000,577000,577000,577000,0
|
|
20241011,150000,755912000,577000,577000,577000,577000,2
|
|
20241011,145900,754758000,579000,579000,579000,579000,0
|
|
20241011,145800,754758000,579000,579000,579000,579000,0
|
|
20241011,145700,754758000,579000,578000,579000,578000,43
|
|
20241011,145600,729864000,578000,578000,578000,578000,31
|
|
20241011,145500,711946000,578000,578000,578000,578000,0
|
|
20241011,145400,711946000,578000,578000,578000,578000,0
|
|
20241011,145300,711946000,578000,578000,578000,578000,0
|
|
20241011,145200,711946000,578000,578000,578000,578000,0
|
|
20241011,145100,711946000,578000,578000,578000,578000,0
|
|
20241011,145000,711946000,578000,578000,578000,578000,1
|
|
20241011,144900,711368000,579000,579000,579000,579000,5
|
|
20241011,144800,708473000,578000,578000,578000,578000,0
|
|
20241011,144700,708473000,578000,578000,578000,578000,0
|
|
20241011,144600,708473000,578000,578000,578000,578000,69
|
|
20241011,144500,668591000,578000,578000,578000,578000,2
|
|
20241011,144400,667435000,578000,578000,578000,578000,4
|
|
20241011,144300,665123000,578000,578000,578000,578000,9
|
|
20241011,144200,659921000,578000,578000,578000,578000,0
|
|
20241011,144100,659921000,578000,578000,578000,578000,5
|
|
20241011,144000,657031000,578000,579000,579000,578000,35
|
|
20241011,143900,636799000,579000,580000,580000,579000,39
|
|
20241011,143800,614216000,580000,580000,580000,580000,2
|
|
20241011,143700,613056000,580000,580000,580000,580000,4
|
|
20241011,143600,610736000,580000,580000,580000,580000,54
|
|
20241011,143500,579416000,579000,578000,579000,578000,30
|
|
20241011,143400,562048000,578000,577000,578000,577000,73
|
|
20241011,143300,519861000,577000,577000,577000,577000,11
|
|
20241011,143200,513514000,577000,577000,577000,577000,8
|
|
20241011,143100,508898000,576000,576000,576000,576000,0
|
|
20241011,143000,508898000,576000,576000,576000,576000,0
|
|
20241011,142900,508898000,576000,576000,576000,576000,0
|
|
20241011,142800,508898000,576000,576000,576000,576000,0
|
|
20241011,142700,508898000,576000,576000,576000,576000,0
|
|
20241011,142600,508898000,576000,576000,576000,576000,0
|
|
20241011,142500,508898000,576000,576000,576000,576000,0
|
|
20241011,142400,508898000,576000,576000,576000,576000,0
|
|
20241011,142300,508898000,576000,576000,576000,576000,0
|
|
20241011,142200,508898000,576000,576000,576000,576000,0
|
|
20241011,142100,508898000,576000,576000,576000,576000,0
|
|
20241011,142000,508898000,576000,576000,576000,576000,0
|
|
20241011,141900,508898000,576000,576000,576000,576000,0
|
|
20241011,141800,508898000,576000,576000,576000,576000,0
|
|
20241011,141700,508898000,576000,576000,576000,576000,0
|
|
20241011,141600,508898000,576000,576000,576000,576000,0
|
|
20241011,141500,508898000,576000,576000,576000,576000,13
|
|
20241011,141400,501410000,576000,576000,576000,576000,24
|
|
20241011,141300,487586000,576000,576000,576000,576000,0
|
|
20241011,141200,487586000,576000,576000,576000,576000,0
|
|
20241011,141100,487586000,576000,576000,576000,576000,0
|
|
20241011,141000,487586000,576000,576000,576000,576000,0
|
|
20241011,140900,487586000,576000,577000,577000,576000,74
|
|
20241011,140800,444892000,577000,577000,577000,577000,0
|
|
20241011,140700,444892000,577000,577000,577000,577000,11
|
|
20241011,140600,438545000,577000,577000,577000,577000,0
|
|
20241011,140500,438545000,577000,577000,577000,577000,0
|
|
20241011,140400,438545000,577000,577000,577000,577000,0
|
|
20241011,140300,438545000,577000,577000,577000,577000,0
|
|
20241011,140200,438545000,577000,577000,577000,577000,0
|
|
20241011,140100,438545000,577000,577000,577000,577000,0
|
|
20241011,140000,438545000,577000,577000,577000,577000,1
|
|
20241011,135900,437968000,577000,577000,577000,577000,0
|
|
20241011,135800,437968000,577000,577000,577000,577000,0
|
|
20241011,135700,437968000,577000,577000,577000,577000,0
|
|
20241011,135600,437968000,577000,577000,577000,577000,0
|
|
20241011,135500,437968000,577000,577000,577000,577000,0
|
|
20241011,135400,437968000,577000,577000,577000,577000,0
|
|
20241011,135300,437968000,577000,577000,577000,577000,0
|
|
20241011,135200,437968000,577000,577000,577000,577000,0
|
|
20241011,135100,437968000,577000,577000,577000,577000,0
|
|
20241011,135000,437968000,577000,577000,577000,577000,0
|
|
20241011,134900,437968000,577000,577000,577000,577000,0
|
|
20241011,134800,437968000,577000,577000,577000,577000,0
|
|
20241011,134700,437968000,577000,577000,577000,577000,0
|
|
20241011,134600,437968000,577000,577000,577000,577000,0
|
|
20241011,134500,437968000,577000,578000,578000,577000,13
|
|
20241011,134400,430458000,578000,578000,578000,578000,9
|
|
20241011,134300,425256000,578000,578000,578000,578000,0
|
|
20241011,134200,425256000,578000,578000,578000,578000,0
|
|
20241011,134100,425256000,578000,578000,578000,578000,0
|
|
20241011,134000,425256000,578000,578000,578000,578000,2
|
|
20241011,133900,424100000,578000,578000,578000,578000,0
|
|
20241011,133800,424100000,578000,578000,578000,578000,6
|
|
20241011,133700,420632000,578000,578000,578000,578000,0
|
|
20241011,133600,420632000,578000,578000,578000,578000,0
|
|
20241011,133500,420632000,578000,578000,578000,578000,4
|
|
20241011,133400,418320000,578000,578000,578000,578000,2
|
|
20241011,133300,417164000,578000,578000,578000,578000,2
|
|
20241011,133200,416008000,578000,578000,578000,578000,4
|
|
20241011,133100,413696000,578000,578000,578000,578000,2
|
|
20241011,133000,412540000,578000,578000,578000,578000,4
|
|
20241011,132900,410228000,578000,578000,578000,578000,2
|
|
20241011,132800,409072000,578000,578000,578000,578000,4
|
|
20241011,132700,406760000,578000,578000,578000,578000,13
|
|
20241011,132600,399246000,578000,578000,578000,578000,2
|
|
20241011,132500,398090000,578000,578000,578000,578000,5
|
|
20241011,132400,395200000,578000,578000,578000,578000,19
|
|
20241011,132300,384218000,577000,577000,577000,577000,16
|
|
20241011,132200,374986000,576000,576000,576000,576000,26
|
|
20241011,132100,360010000,575000,575000,575000,575000,0
|
|
20241011,132000,360010000,575000,575000,575000,575000,2
|
|
20241011,131900,358860000,575000,575000,575000,575000,0
|
|
20241011,131800,358860000,575000,575000,575000,575000,0
|
|
20241011,131700,358860000,575000,575000,575000,575000,0
|
|
20241011,131600,358860000,575000,575000,575000,575000,0
|
|
20241011,131500,358860000,575000,575000,575000,575000,0
|
|
20241011,131400,358860000,575000,575000,575000,575000,0
|
|
20241011,131300,358860000,575000,575000,575000,575000,24
|
|
20241011,131200,345060000,576000,576000,576000,576000,102
|
|
20241011,131100,286308000,576000,576000,576000,576000,0
|
|
20241011,131000,286308000,576000,576000,576000,576000,0
|
|
20241011,130900,286308000,576000,576000,576000,576000,0
|
|
20241011,130800,286308000,576000,576000,576000,576000,0
|
|
20241011,130700,286308000,576000,576000,576000,576000,0
|
|
20241011,130600,286308000,576000,576000,576000,576000,0
|
|
20241011,130500,286308000,576000,576000,576000,576000,0
|
|
20241011,130400,286308000,576000,576000,576000,576000,1
|
|
20241011,130300,285732000,576000,576000,576000,576000,0
|
|
20241011,130200,285732000,576000,576000,576000,576000,0
|
|
20241011,130100,285732000,576000,576000,576000,576000,2
|
|
20241011,130000,284580000,576000,576000,576000,576000,0
|
|
20241011,125900,284580000,576000,576000,576000,576000,0
|
|
20241011,125800,284580000,576000,576000,576000,576000,0
|
|
20241011,125700,284580000,576000,576000,576000,576000,0
|
|
20241011,125600,284580000,576000,576000,576000,576000,0
|
|
20241011,125500,284580000,576000,576000,576000,576000,0
|
|
20241011,125400,284580000,576000,576000,576000,576000,0
|
|
20241011,125300,284580000,576000,576000,576000,576000,0
|
|
20241011,125200,284580000,576000,576000,576000,576000,0
|
|
20241011,125100,284580000,576000,576000,576000,576000,0
|
|
20241011,125000,284580000,576000,576000,576000,576000,0
|
|
20241011,124900,284580000,576000,576000,576000,576000,0
|
|
20241011,124800,284580000,576000,576000,576000,576000,0
|
|
20241011,124700,284580000,576000,576000,576000,576000,7
|
|
20241011,124600,280548000,576000,576000,576000,576000,0
|
|
20241011,124500,280548000,576000,576000,576000,576000,0
|
|
20241011,124400,280548000,576000,576000,576000,576000,0
|
|
20241011,124300,280548000,576000,576000,576000,576000,0
|
|
20241011,124200,280548000,576000,576000,576000,576000,0
|
|
20241011,124100,280548000,576000,576000,576000,576000,0
|
|
20241011,124000,280548000,576000,576000,576000,576000,0
|
|
20241011,123900,280548000,576000,576000,576000,576000,0
|
|
20241011,123800,280548000,576000,576000,576000,576000,0
|
|
20241011,123700,280548000,576000,576000,576000,576000,0
|
|
20241011,123600,280548000,576000,576000,576000,576000,0
|
|
20241011,123500,280548000,576000,576000,576000,576000,9
|
|
20241011,123400,275364000,575000,574000,575000,574000,47
|
|
20241011,123300,248350000,574000,574000,574000,574000,0
|
|
20241011,123200,248350000,574000,574000,574000,574000,0
|
|
20241011,123100,248350000,574000,574000,574000,574000,0
|
|
20241011,123000,248350000,574000,574000,574000,574000,0
|
|
20241011,122900,248350000,574000,574000,574000,574000,0
|
|
20241011,122800,248350000,574000,574000,574000,574000,0
|
|
20241011,122700,248350000,574000,574000,574000,574000,0
|
|
20241011,122600,248350000,574000,574000,574000,574000,0
|
|
20241011,122500,248350000,574000,574000,574000,574000,0
|
|
20241011,122400,248350000,574000,574000,574000,574000,0
|
|
20241011,122300,248350000,574000,574000,574000,574000,0
|
|
20241011,122200,248350000,574000,574000,574000,574000,0
|
|
20241011,122100,248350000,574000,574000,574000,574000,0
|
|
20241011,122000,248350000,574000,574000,574000,574000,0
|
|
20241011,121900,248350000,574000,574000,574000,574000,0
|
|
20241011,121800,248350000,574000,574000,574000,574000,0
|
|
20241011,121700,248350000,574000,574000,574000,574000,0
|
|
20241011,121600,248350000,574000,574000,574000,574000,0
|
|
20241011,121500,248350000,574000,574000,574000,574000,0
|
|
20241011,121400,248350000,574000,574000,574000,574000,0
|
|
20241011,121300,248350000,574000,574000,574000,574000,0
|
|
20241011,121200,248350000,574000,574000,574000,574000,0
|
|
20241011,121100,248350000,574000,574000,574000,574000,0
|
|
20241011,121000,248350000,574000,574000,574000,574000,0
|
|
20241011,120900,248350000,574000,574000,574000,574000,0
|
|
20241011,120800,248350000,574000,574000,574000,574000,0
|
|
20241011,120700,248350000,574000,574000,574000,574000,0
|
|
20241011,120600,248350000,574000,574000,574000,574000,0
|
|
20241011,120500,248350000,574000,574000,574000,574000,0
|
|
20241011,120400,248350000,574000,574000,574000,574000,1
|
|
20241011,120300,247776000,574000,574000,574000,574000,0
|
|
20241011,120200,247776000,574000,574000,574000,574000,0
|
|
20241011,120100,247776000,574000,574000,574000,574000,0
|
|
20241011,120000,247776000,574000,574000,574000,574000,0
|
|
20241011,115900,247776000,574000,574000,574000,574000,0
|
|
20241011,115800,247776000,574000,574000,574000,574000,0
|
|
20241011,115700,247776000,574000,574000,574000,574000,0
|
|
20241011,115600,247776000,574000,574000,574000,574000,0
|
|
20241011,115500,247776000,574000,574000,574000,574000,0
|
|
20241011,115400,247776000,574000,574000,574000,574000,6
|
|
20241011,115300,244332000,574000,574000,574000,574000,0
|
|
20241011,115200,244332000,574000,574000,574000,574000,0
|
|
20241011,115100,244332000,574000,574000,574000,574000,0
|
|
20241011,115000,244332000,574000,574000,574000,574000,0
|
|
20241011,114900,244332000,574000,574000,574000,574000,0
|
|
20241011,114800,244332000,574000,574000,574000,574000,0
|
|
20241011,114700,244332000,574000,574000,574000,574000,0
|
|
20241011,114600,244332000,574000,574000,574000,574000,0
|
|
20241011,114500,244332000,574000,574000,574000,574000,0
|
|
20241011,114400,244332000,574000,574000,574000,574000,0
|
|
20241011,114300,244332000,574000,574000,574000,574000,0
|
|
20241011,114200,244332000,574000,574000,574000,574000,0
|
|
20241011,114100,244332000,574000,574000,574000,574000,0
|
|
20241011,114000,244332000,574000,574000,574000,574000,0
|
|
20241011,113900,244332000,574000,574000,574000,574000,0
|
|
20241011,113800,244332000,574000,574000,574000,574000,0
|
|
20241011,113700,244332000,574000,574000,574000,574000,0
|
|
20241011,113600,244332000,574000,574000,574000,574000,0
|
|
20241011,113500,244332000,574000,574000,574000,574000,0
|
|
20241011,113400,244332000,574000,574000,574000,574000,0
|
|
20241011,113300,244332000,574000,574000,574000,574000,0
|
|
20241011,113200,244332000,574000,574000,574000,574000,0
|
|
20241011,113100,244332000,574000,574000,574000,574000,0
|
|
20241011,113000,244332000,574000,574000,574000,574000,0
|
|
20241011,112900,244332000,574000,574000,574000,574000,0
|
|
20241011,112800,244332000,574000,574000,574000,574000,0
|
|
20241011,112700,244332000,574000,574000,574000,574000,0
|
|
20241011,112600,244332000,574000,574000,574000,574000,0
|
|
20241011,112500,244332000,574000,574000,574000,574000,0
|
|
20241011,112400,244332000,574000,574000,574000,574000,4
|
|
20241011,112300,242036000,574000,574000,574000,574000,0
|
|
20241011,112200,242036000,574000,574000,574000,574000,0
|
|
20241011,112100,242036000,574000,574000,574000,574000,5
|
|
20241011,112000,239166000,574000,574000,574000,574000,0
|
|
20241011,111900,239166000,574000,574000,574000,574000,1
|
|
20241011,111800,238592000,574000,574000,574000,574000,0
|
|
20241011,111700,238592000,574000,574000,574000,574000,0
|
|
20241011,111600,238592000,574000,574000,574000,574000,0
|
|
20241011,111500,238592000,574000,574000,574000,574000,0
|
|
20241011,111400,238592000,574000,574000,574000,574000,0
|
|
20241011,111300,238592000,574000,574000,574000,574000,0
|
|
20241011,111200,238592000,574000,574000,574000,574000,0
|
|
20241011,111100,238592000,574000,574000,574000,574000,0
|
|
20241011,111000,238592000,574000,574000,574000,574000,3
|
|
20241011,110900,236870000,574000,574000,574000,574000,0
|
|
20241011,110800,236870000,574000,574000,574000,574000,0
|
|
20241011,110700,236870000,574000,574000,574000,574000,0
|
|
20241011,110600,236870000,574000,574000,574000,574000,0
|
|
20241011,110500,236870000,574000,574000,574000,574000,1
|
|
20241011,110400,236296000,574000,574000,574000,574000,8
|
|
20241011,110300,231704000,574000,574000,574000,574000,3
|
|
20241011,110200,229982000,574000,574000,574000,574000,1
|
|
20241011,110100,229408000,574000,574000,574000,574000,3
|
|
20241011,110000,227686000,574000,574000,574000,574000,3
|
|
20241011,105900,225964000,571000,571000,571000,571000,0
|
|
20241011,105800,225964000,571000,571000,571000,571000,0
|
|
20241011,105700,225964000,571000,571000,571000,571000,0
|
|
20241011,105600,225964000,571000,571000,571000,571000,0
|
|
20241011,105500,225964000,571000,571000,571000,571000,0
|
|
20241011,105400,225964000,571000,571000,571000,571000,0
|
|
20241011,105300,225964000,571000,571000,571000,571000,0
|
|
20241011,105200,225964000,571000,571000,571000,571000,0
|
|
20241011,105100,225964000,571000,571000,571000,571000,0
|
|
20241011,105000,225964000,571000,571000,571000,571000,6
|
|
20241011,104900,222538000,571000,573000,573000,571000,97
|
|
20241011,104800,167033000,573000,573000,573000,573000,0
|
|
20241011,104700,167033000,573000,573000,573000,573000,0
|
|
20241011,104600,167033000,573000,575000,575000,573000,131
|
|
20241011,104500,91784000,575000,575000,575000,575000,0
|
|
20241011,104400,91784000,575000,575000,575000,575000,9
|
|
20241011,104300,86609000,575000,575000,575000,575000,0
|
|
20241011,104200,86609000,575000,575000,575000,575000,0
|
|
20241011,104100,86609000,575000,575000,575000,575000,0
|
|
20241011,104000,86609000,575000,575000,575000,575000,0
|
|
20241011,103900,86609000,575000,575000,575000,575000,0
|
|
20241011,103800,86609000,575000,575000,575000,575000,0
|
|
20241011,103700,86609000,575000,575000,575000,575000,0
|
|
20241011,103600,86609000,575000,575000,575000,575000,0
|
|
20241011,103500,86609000,575000,575000,575000,575000,0
|
|
20241011,103400,86609000,575000,575000,575000,575000,0
|
|
20241011,103300,86609000,575000,575000,575000,575000,0
|
|
20241011,103200,86609000,575000,575000,575000,575000,0
|
|
20241011,103100,86609000,575000,575000,575000,575000,0
|
|
20241011,103000,86609000,575000,575000,575000,575000,0
|
|
20241011,102900,86609000,575000,575000,575000,575000,0
|
|
20241011,102800,86609000,575000,575000,575000,575000,0
|
|
20241011,102700,86609000,575000,575000,575000,575000,0
|
|
20241011,102600,86609000,575000,575000,575000,575000,0
|
|
20241011,102500,86609000,575000,575000,575000,575000,0
|
|
20241011,102400,86609000,575000,575000,575000,575000,0
|
|
20241011,102300,86609000,575000,575000,575000,575000,0
|
|
20241011,102200,86609000,575000,575000,575000,575000,0
|
|
20241011,102100,86609000,575000,575000,575000,575000,0
|
|
20241011,102000,86609000,575000,575000,575000,575000,0
|
|
20241011,101900,86609000,575000,575000,575000,575000,0
|
|
20241011,101800,86609000,575000,575000,575000,575000,0
|
|
20241011,101700,86609000,575000,575000,575000,575000,0
|
|
20241011,101600,86609000,575000,575000,575000,575000,0
|
|
20241011,101500,86609000,575000,575000,575000,575000,0
|
|
20241011,101400,86609000,575000,575000,575000,575000,0
|
|
20241011,101300,86609000,575000,575000,575000,575000,0
|
|
20241011,101200,86609000,575000,575000,575000,575000,3
|
|
20241011,101100,84884000,574000,574000,574000,573000,21
|
|
20241011,101000,72833000,573000,574000,574000,573000,18
|
|
20241011,100900,62504000,572000,572000,572000,572000,0
|
|
20241011,100800,62504000,572000,572000,572000,572000,0
|
|
20241011,100700,62504000,572000,572000,572000,572000,0
|
|
20241011,100600,62504000,572000,572000,572000,572000,0
|
|
20241011,100500,62504000,572000,572000,572000,572000,0
|
|
20241011,100400,62504000,572000,572000,572000,572000,0
|
|
20241011,100300,62504000,572000,572000,572000,572000,0
|
|
20241011,100200,62504000,572000,572000,572000,572000,0
|
|
20241011,100100,62504000,572000,572000,572000,572000,0
|
|
20241011,100000,62504000,572000,574000,574000,572000,2
|
|
20241011,095900,61358000,573000,573000,573000,573000,0
|
|
20241011,095800,61358000,573000,573000,573000,573000,0
|
|
20241011,095700,61358000,573000,573000,573000,573000,0
|
|
20241011,095600,61358000,573000,573000,573000,573000,0
|
|
20241011,095500,61358000,573000,573000,573000,573000,0
|
|
20241011,095400,61358000,573000,574000,574000,573000,8
|
|
20241011,095300,56768000,573000,573000,573000,573000,0
|
|
20241011,095200,56768000,573000,574000,574000,573000,13
|
|
20241011,095100,49313000,573000,574000,574000,573000,19
|
|
20241011,095000,38419000,571000,571000,571000,571000,0
|
|
20241011,094900,38419000,571000,571000,571000,571000,0
|
|
20241011,094800,38419000,571000,571000,571000,571000,0
|
|
20241011,094700,38419000,571000,571000,571000,571000,0
|
|
20241011,094600,38419000,571000,572000,574000,571000,18
|
|
20241011,094500,28095000,571000,571000,571000,571000,0
|
|
20241011,094400,28095000,571000,571000,571000,571000,0
|
|
20241011,094300,28095000,571000,571000,571000,571000,0
|
|
20241011,094200,28095000,571000,571000,571000,571000,0
|
|
20241011,094100,28095000,571000,571000,571000,571000,0
|
|
20241011,094000,28095000,571000,571000,571000,571000,0
|
|
20241011,093900,28095000,571000,571000,571000,571000,0
|
|
20241011,093800,28095000,571000,571000,571000,571000,0
|
|
20241011,093700,28095000,571000,571000,571000,571000,0
|
|
20241011,093600,28095000,571000,571000,571000,571000,0
|
|
20241011,093500,28095000,571000,571000,571000,571000,0
|
|
20241011,093400,28095000,571000,571000,571000,571000,0
|
|
20241011,093300,28095000,571000,574000,574000,571000,37
|
|
20241011,093200,6879000,573000,573000,573000,573000,1
|
|
20241011,093100,6306000,573000,573000,573000,573000,4
|
|
20241011,093000,4014000,573000,573000,573000,573000,0
|
|
20241011,092900,4014000,573000,573000,573000,573000,0
|
|
20241011,092800,4014000,573000,573000,573000,573000,0
|
|
20241011,092700,4014000,573000,573000,573000,573000,0
|
|
20241011,092600,4014000,573000,573000,573000,573000,0
|
|
20241011,092500,4014000,573000,573000,573000,573000,0
|
|
20241011,092400,4014000,573000,573000,573000,573000,0
|
|
20241011,092300,4014000,573000,573000,573000,573000,0
|
|
20241011,092200,4014000,573000,573000,573000,573000,0
|
|
20241011,092100,4014000,573000,573000,573000,573000,0
|
|
20241011,092000,4014000,573000,573000,573000,573000,0
|
|
20241011,091900,4014000,573000,573000,573000,573000,0
|
|
20241011,091800,4014000,573000,573000,573000,573000,3
|
|
20241011,091700,2295000,573000,573000,573000,573000,0
|
|
20241011,091600,2295000,573000,573000,573000,573000,0
|
|
20241011,091500,2295000,573000,573000,573000,573000,1
|
|
20241011,091400,1722000,574000,574000,574000,574000,0
|
|
20241011,091300,1722000,574000,574000,574000,574000,0
|
|
20241011,091200,1722000,574000,574000,574000,574000,3
|
|
20241011,091100,0,574000,574000,574000,574000,0
|
|
20241011,091000,0,574000,574000,574000,574000,0
|
|
20241011,090900,0,574000,574000,574000,574000,0
|
|
20241011,090800,0,574000,574000,574000,574000,0
|
|
20241011,090700,0,574000,574000,574000,574000,0
|
|
20241011,090600,0,574000,574000,574000,574000,0
|
|
20241011,090500,0,574000,574000,574000,574000,0
|
|
20241011,090400,0,574000,574000,574000,574000,0
|
|
20241011,090300,0,574000,574000,574000,574000,0
|
|
20241011,090200,0,574000,574000,574000,574000,0
|
|
20241011,090100,0,574000,574000,574000,574000,0
|
|
20241011,090000,0,574000,574000,574000,574000,0
|