584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,184100,725716000,578000,578000,578000,578000,6
|
|
20241015,184000,725716000,578000,578000,578000,578000,0
|
|
20241015,183900,725716000,578000,578000,578000,578000,0
|
|
20241015,183800,725716000,578000,578000,578000,578000,0
|
|
20241015,183700,725716000,578000,578000,578000,578000,0
|
|
20241015,183600,725716000,578000,578000,578000,578000,0
|
|
20241015,183500,725716000,578000,578000,578000,578000,0
|
|
20241015,183400,725716000,578000,578000,578000,578000,0
|
|
20241015,183300,725716000,578000,578000,578000,578000,0
|
|
20241015,183200,725716000,578000,578000,578000,578000,0
|
|
20241015,183100,725716000,578000,578000,578000,578000,0
|
|
20241015,183000,725716000,578000,578000,578000,578000,0
|
|
20241015,182900,725716000,578000,578000,578000,578000,0
|
|
20241015,182800,725716000,578000,578000,578000,578000,0
|
|
20241015,182700,725716000,578000,578000,578000,578000,0
|
|
20241015,182600,725716000,578000,578000,578000,578000,0
|
|
20241015,182500,725716000,578000,578000,578000,578000,0
|
|
20241015,182400,725716000,578000,578000,578000,578000,0
|
|
20241015,182300,725716000,578000,578000,578000,578000,0
|
|
20241015,182200,725716000,578000,578000,578000,578000,0
|
|
20241015,182100,725716000,578000,578000,578000,578000,0
|
|
20241015,182000,725716000,578000,578000,578000,578000,0
|
|
20241015,181900,725716000,578000,578000,578000,578000,0
|
|
20241015,181800,725716000,578000,578000,578000,578000,0
|
|
20241015,181700,725716000,578000,578000,578000,578000,0
|
|
20241015,181600,725716000,578000,578000,578000,578000,0
|
|
20241015,181500,725716000,578000,578000,578000,578000,0
|
|
20241015,181400,725716000,578000,578000,578000,578000,0
|
|
20241015,181300,725716000,578000,578000,578000,578000,0
|
|
20241015,181200,725716000,578000,578000,578000,578000,0
|
|
20241015,181100,725716000,578000,578000,578000,578000,6
|
|
20241015,181000,725716000,578000,578000,578000,578000,0
|
|
20241015,180900,725716000,578000,578000,578000,578000,0
|
|
20241015,180800,725716000,578000,578000,578000,578000,0
|
|
20241015,180700,725716000,578000,578000,578000,578000,0
|
|
20241015,180600,725716000,578000,578000,578000,578000,0
|
|
20241015,180500,725716000,578000,578000,578000,578000,0
|
|
20241015,180400,725716000,578000,578000,578000,578000,0
|
|
20241015,180300,725716000,578000,578000,578000,578000,0
|
|
20241015,180200,725716000,578000,578000,578000,578000,0
|
|
20241015,180100,725716000,578000,578000,578000,578000,0
|
|
20241015,180000,725716000,578000,578000,578000,578000,0
|
|
20241015,175900,725716000,578000,578000,578000,578000,0
|
|
20241015,175800,725716000,578000,578000,578000,578000,0
|
|
20241015,175700,725716000,578000,578000,578000,578000,0
|
|
20241015,175600,725716000,578000,578000,578000,578000,0
|
|
20241015,175500,725716000,578000,578000,578000,578000,0
|
|
20241015,175400,725716000,578000,578000,578000,578000,0
|
|
20241015,175300,725716000,578000,578000,578000,578000,0
|
|
20241015,175200,725716000,578000,578000,578000,578000,0
|
|
20241015,175100,725716000,578000,578000,578000,578000,0
|
|
20241015,175000,725716000,578000,578000,578000,578000,0
|
|
20241015,174900,725716000,578000,578000,578000,578000,0
|
|
20241015,174800,725716000,578000,578000,578000,578000,0
|
|
20241015,174700,725716000,578000,578000,578000,578000,0
|
|
20241015,174600,725716000,578000,578000,578000,578000,0
|
|
20241015,174500,725716000,578000,578000,578000,578000,0
|
|
20241015,174400,725716000,578000,578000,578000,578000,0
|
|
20241015,174300,725716000,578000,578000,578000,578000,0
|
|
20241015,174200,725716000,578000,578000,578000,578000,0
|
|
20241015,174100,725716000,578000,578000,578000,578000,6
|
|
20241015,174000,725716000,578000,578000,578000,578000,0
|
|
20241015,173900,725716000,578000,578000,578000,578000,0
|
|
20241015,173800,725716000,578000,578000,578000,578000,0
|
|
20241015,173700,725716000,578000,578000,578000,578000,0
|
|
20241015,173600,725716000,578000,578000,578000,578000,0
|
|
20241015,173500,725716000,578000,578000,578000,578000,0
|
|
20241015,173400,725716000,578000,578000,578000,578000,0
|
|
20241015,173300,725716000,578000,578000,578000,578000,0
|
|
20241015,173200,725716000,578000,578000,578000,578000,0
|
|
20241015,173100,725716000,578000,578000,578000,578000,0
|
|
20241015,173000,725716000,578000,578000,578000,578000,0
|
|
20241015,172900,725716000,578000,578000,578000,578000,0
|
|
20241015,172800,725716000,578000,578000,578000,578000,0
|
|
20241015,172700,725716000,578000,578000,578000,578000,0
|
|
20241015,172600,725716000,578000,578000,578000,578000,0
|
|
20241015,172500,725716000,578000,578000,578000,578000,0
|
|
20241015,172400,725716000,578000,578000,578000,578000,0
|
|
20241015,172300,725716000,578000,578000,578000,578000,0
|
|
20241015,172200,725716000,578000,578000,578000,578000,0
|
|
20241015,172100,725716000,578000,578000,578000,578000,0
|
|
20241015,172000,725716000,578000,578000,578000,578000,0
|
|
20241015,171900,725716000,578000,578000,578000,578000,0
|
|
20241015,171800,725716000,578000,578000,578000,578000,0
|
|
20241015,171700,725716000,578000,578000,578000,578000,0
|
|
20241015,171600,725716000,578000,578000,578000,578000,0
|
|
20241015,171500,725716000,578000,578000,578000,578000,0
|
|
20241015,171400,725716000,578000,578000,578000,578000,0
|
|
20241015,171300,725716000,578000,578000,578000,578000,0
|
|
20241015,171200,725716000,578000,578000,578000,578000,0
|
|
20241015,171100,725716000,578000,578000,578000,578000,6
|
|
20241015,171000,725716000,578000,578000,578000,578000,0
|
|
20241015,170900,725716000,578000,578000,578000,578000,0
|
|
20241015,170800,725716000,578000,578000,578000,578000,0
|
|
20241015,170700,725716000,578000,578000,578000,578000,0
|
|
20241015,170600,725716000,578000,578000,578000,578000,0
|
|
20241015,170500,725716000,578000,578000,578000,578000,0
|
|
20241015,170400,725716000,578000,578000,578000,578000,0
|
|
20241015,170300,725716000,578000,578000,578000,578000,0
|
|
20241015,170200,725716000,578000,578000,578000,578000,0
|
|
20241015,170100,725716000,578000,578000,578000,578000,0
|
|
20241015,170000,725716000,578000,578000,578000,578000,0
|
|
20241015,165900,725716000,578000,578000,578000,578000,0
|
|
20241015,165800,725716000,578000,578000,578000,578000,0
|
|
20241015,165700,725716000,578000,578000,578000,578000,0
|
|
20241015,165600,725716000,578000,578000,578000,578000,0
|
|
20241015,165500,725716000,578000,578000,578000,578000,0
|
|
20241015,165400,725716000,578000,578000,578000,578000,0
|
|
20241015,165300,725716000,578000,578000,578000,578000,0
|
|
20241015,165200,725716000,578000,578000,578000,578000,0
|
|
20241015,165100,725716000,578000,578000,578000,578000,0
|
|
20241015,165000,725716000,578000,578000,578000,578000,0
|
|
20241015,164900,725716000,578000,578000,578000,578000,0
|
|
20241015,164800,725716000,578000,578000,578000,578000,0
|
|
20241015,164700,725716000,578000,578000,578000,578000,0
|
|
20241015,164600,725716000,578000,578000,578000,578000,0
|
|
20241015,164500,725716000,578000,578000,578000,578000,0
|
|
20241015,164400,725716000,578000,578000,578000,578000,0
|
|
20241015,164300,725716000,578000,578000,578000,578000,0
|
|
20241015,164200,725716000,578000,578000,578000,578000,0
|
|
20241015,164100,725716000,578000,578000,578000,578000,6
|
|
20241015,164000,725716000,578000,578000,578000,578000,0
|
|
20241015,163900,725716000,578000,578000,578000,578000,0
|
|
20241015,163800,725716000,578000,578000,578000,578000,0
|
|
20241015,163700,725716000,578000,578000,578000,578000,0
|
|
20241015,163600,725716000,578000,578000,578000,578000,0
|
|
20241015,163500,725716000,578000,578000,578000,578000,0
|
|
20241015,163400,725716000,578000,578000,578000,578000,0
|
|
20241015,163300,725716000,578000,578000,578000,578000,0
|
|
20241015,163200,725716000,578000,578000,578000,578000,0
|
|
20241015,163100,725716000,578000,578000,578000,578000,0
|
|
20241015,163000,725716000,578000,578000,578000,578000,0
|
|
20241015,162900,725716000,578000,578000,578000,578000,0
|
|
20241015,162800,725716000,578000,578000,578000,578000,0
|
|
20241015,162700,725716000,578000,578000,578000,578000,0
|
|
20241015,162600,725716000,578000,578000,578000,578000,0
|
|
20241015,162500,725716000,578000,578000,578000,578000,0
|
|
20241015,162400,725716000,578000,578000,578000,578000,0
|
|
20241015,162300,725716000,578000,578000,578000,578000,0
|
|
20241015,162200,725716000,578000,578000,578000,578000,0
|
|
20241015,162100,725716000,578000,578000,578000,578000,0
|
|
20241015,162000,725716000,578000,578000,578000,578000,0
|
|
20241015,161900,725716000,578000,578000,578000,578000,0
|
|
20241015,161800,725716000,578000,578000,578000,578000,0
|
|
20241015,161700,725716000,578000,578000,578000,578000,0
|
|
20241015,161600,725716000,578000,578000,578000,578000,0
|
|
20241015,161500,725716000,578000,578000,578000,578000,0
|
|
20241015,161400,725716000,578000,578000,578000,578000,0
|
|
20241015,161300,725716000,578000,578000,578000,578000,0
|
|
20241015,161200,725716000,578000,578000,578000,578000,0
|
|
20241015,161100,725716000,578000,578000,578000,578000,6
|
|
20241015,161000,725716000,578000,578000,578000,578000,0
|
|
20241015,160900,725716000,578000,578000,578000,578000,0
|
|
20241015,160800,725716000,578000,578000,578000,578000,0
|
|
20241015,160700,725716000,578000,578000,578000,578000,0
|
|
20241015,160600,725716000,578000,578000,578000,578000,0
|
|
20241015,160500,725716000,578000,578000,578000,578000,0
|
|
20241015,160400,725716000,578000,578000,578000,578000,0
|
|
20241015,160300,725716000,578000,578000,578000,578000,0
|
|
20241015,160200,725716000,578000,578000,578000,578000,0
|
|
20241015,160100,725716000,578000,578000,578000,578000,0
|
|
20241015,160000,725716000,578000,578000,578000,578000,0
|
|
20241015,155900,725716000,578000,578000,578000,578000,0
|
|
20241015,155800,725716000,578000,578000,578000,578000,0
|
|
20241015,155700,725716000,578000,578000,578000,578000,0
|
|
20241015,155600,725716000,578000,578000,578000,578000,0
|
|
20241015,155500,725716000,578000,578000,578000,578000,0
|
|
20241015,155400,725716000,578000,578000,578000,578000,0
|
|
20241015,155300,725716000,578000,578000,578000,578000,0
|
|
20241015,155200,725716000,578000,578000,578000,578000,0
|
|
20241015,155100,725716000,578000,578000,578000,578000,0
|
|
20241015,155000,725716000,578000,578000,578000,578000,0
|
|
20241015,154900,725716000,578000,578000,578000,578000,0
|
|
20241015,154800,725716000,578000,578000,578000,578000,0
|
|
20241015,154700,725716000,578000,578000,578000,578000,0
|
|
20241015,154600,725716000,578000,578000,578000,578000,0
|
|
20241015,154500,725716000,578000,578000,578000,578000,0
|
|
20241015,154400,725716000,578000,578000,578000,578000,0
|
|
20241015,154300,725716000,578000,578000,578000,578000,0
|
|
20241015,154200,725716000,578000,578000,578000,578000,0
|
|
20241015,154100,725716000,578000,578000,578000,578000,6
|
|
20241015,154000,725716000,578000,578000,578000,578000,0
|
|
20241015,153900,725716000,578000,578000,578000,578000,0
|
|
20241015,153800,725716000,578000,578000,578000,578000,0
|
|
20241015,153700,725716000,578000,578000,578000,578000,0
|
|
20241015,153600,725716000,578000,578000,578000,578000,0
|
|
20241015,153500,725716000,578000,578000,578000,578000,0
|
|
20241015,153400,725716000,578000,578000,578000,578000,0
|
|
20241015,153300,725716000,578000,578000,578000,578000,0
|
|
20241015,153200,725716000,578000,578000,578000,578000,0
|
|
20241015,153100,725716000,578000,578000,578000,578000,0
|
|
20241015,153000,725716000,578000,578000,578000,578000,6
|
|
20241015,152900,722248000,576000,576000,576000,576000,0
|
|
20241015,152800,722248000,576000,576000,576000,576000,0
|
|
20241015,152700,722248000,576000,576000,576000,576000,0
|
|
20241015,152600,722248000,576000,576000,576000,576000,0
|
|
20241015,152500,722248000,576000,576000,576000,576000,0
|
|
20241015,152400,722248000,576000,576000,576000,576000,0
|
|
20241015,152300,722248000,576000,576000,576000,576000,0
|
|
20241015,152200,722248000,576000,576000,576000,576000,0
|
|
20241015,152100,722248000,576000,576000,576000,576000,0
|
|
20241015,152000,722248000,576000,576000,576000,576000,0
|
|
20241015,151900,722248000,576000,575000,576000,575000,5
|
|
20241015,151800,719369000,575000,575000,575000,575000,0
|
|
20241015,151700,719369000,575000,575000,575000,575000,0
|
|
20241015,151600,719369000,575000,575000,575000,575000,1
|
|
20241015,151500,718794000,575000,575000,575000,575000,0
|
|
20241015,151400,718794000,575000,575000,575000,575000,5
|
|
20241015,151300,715919000,575000,575000,575000,575000,0
|
|
20241015,151200,715919000,575000,575000,575000,575000,0
|
|
20241015,151100,715919000,575000,575000,575000,575000,0
|
|
20241015,151000,715919000,575000,575000,575000,575000,2
|
|
20241015,150900,714769000,576000,576000,576000,576000,0
|
|
20241015,150800,714769000,576000,576000,576000,576000,0
|
|
20241015,150700,714769000,576000,576000,576000,576000,0
|
|
20241015,150600,714769000,576000,576000,576000,576000,0
|
|
20241015,150500,714769000,576000,576000,576000,576000,0
|
|
20241015,150400,714769000,576000,576000,576000,576000,0
|
|
20241015,150300,714769000,576000,576000,576000,576000,0
|
|
20241015,150200,714769000,576000,576000,576000,576000,3
|
|
20241015,150100,713041000,578000,578000,578000,578000,0
|
|
20241015,150000,713041000,578000,578000,578000,578000,0
|
|
20241015,145900,713041000,578000,578000,578000,578000,0
|
|
20241015,145800,713041000,578000,578000,578000,578000,0
|
|
20241015,145700,713041000,578000,578000,578000,578000,0
|
|
20241015,145600,713041000,578000,578000,578000,578000,0
|
|
20241015,145500,713041000,578000,578000,578000,578000,0
|
|
20241015,145400,713041000,578000,578000,578000,578000,0
|
|
20241015,145300,713041000,578000,578000,578000,578000,0
|
|
20241015,145200,713041000,578000,578000,578000,578000,0
|
|
20241015,145100,713041000,578000,578000,578000,578000,0
|
|
20241015,145000,713041000,578000,578000,578000,578000,76
|
|
20241015,144900,669113000,577000,577000,577000,577000,0
|
|
20241015,144800,669113000,577000,577000,577000,577000,7
|
|
20241015,144700,665074000,577000,577000,577000,577000,0
|
|
20241015,144600,665074000,577000,577000,577000,577000,0
|
|
20241015,144500,665074000,577000,577000,577000,577000,6
|
|
20241015,144400,661612000,578000,578000,578000,578000,64
|
|
20241015,144300,624620000,578000,578000,578000,578000,2
|
|
20241015,144200,623464000,578000,578000,578000,578000,6
|
|
20241015,144100,619996000,577000,577000,577000,577000,2
|
|
20241015,144000,618842000,577000,577000,577000,577000,0
|
|
20241015,143900,618842000,577000,577000,577000,577000,1
|
|
20241015,143800,618265000,577000,578000,578000,577000,3
|
|
20241015,143700,616532000,578000,578000,578000,577000,7
|
|
20241015,143600,612487000,578000,578000,578000,578000,2
|
|
20241015,143500,611331000,577000,577000,577000,577000,1
|
|
20241015,143400,610754000,577000,577000,578000,577000,5
|
|
20241015,143300,607867000,577000,577000,577000,577000,1
|
|
20241015,143200,607290000,577000,577000,577000,577000,6
|
|
20241015,143100,603828000,577000,577000,577000,577000,2
|
|
20241015,143000,602674000,576000,576000,576000,576000,0
|
|
20241015,142900,602674000,576000,576000,577000,576000,6
|
|
20241015,142800,599216000,575000,575000,575000,575000,0
|
|
20241015,142700,599216000,575000,575000,575000,575000,0
|
|
20241015,142600,599216000,575000,576000,576000,575000,38
|
|
20241015,142500,577352000,575000,575000,575000,575000,0
|
|
20241015,142400,577352000,575000,575000,575000,575000,0
|
|
20241015,142300,577352000,575000,575000,575000,575000,0
|
|
20241015,142200,577352000,575000,575000,575000,575000,0
|
|
20241015,142100,577352000,575000,578000,578000,575000,17
|
|
20241015,142000,567554000,577000,577000,577000,577000,0
|
|
20241015,141900,567554000,577000,578000,578000,577000,7
|
|
20241015,141800,563511000,578000,578000,578000,578000,2
|
|
20241015,141700,562355000,577000,577000,577000,577000,0
|
|
20241015,141600,562355000,577000,577000,577000,577000,0
|
|
20241015,141500,562355000,577000,578000,578000,577000,10
|
|
20241015,141400,556583000,577000,577000,577000,577000,0
|
|
20241015,141300,556583000,577000,577000,577000,577000,0
|
|
20241015,141200,556583000,577000,577000,577000,577000,0
|
|
20241015,141100,556583000,577000,578000,578000,577000,10
|
|
20241015,141000,550811000,577000,577000,577000,577000,0
|
|
20241015,140900,550811000,577000,577000,577000,577000,0
|
|
20241015,140800,550811000,577000,577000,577000,577000,2
|
|
20241015,140700,549657000,577000,577000,577000,577000,2
|
|
20241015,140600,548503000,577000,577000,577000,577000,2
|
|
20241015,140500,547349000,577000,577000,577000,577000,4
|
|
20241015,140400,545041000,577000,577000,577000,577000,1
|
|
20241015,140300,544464000,577000,577000,577000,577000,4
|
|
20241015,140200,542156000,577000,577000,577000,577000,2
|
|
20241015,140100,541002000,577000,577000,577000,577000,3
|
|
20241015,140000,539271000,577000,578000,578000,577000,9
|
|
20241015,135900,534076000,577000,577000,577000,577000,0
|
|
20241015,135800,534076000,577000,577000,577000,577000,0
|
|
20241015,135700,534076000,577000,578000,578000,577000,6
|
|
20241015,135600,530613000,577000,577000,577000,577000,0
|
|
20241015,135500,530613000,577000,577000,577000,577000,2
|
|
20241015,135400,529459000,577000,578000,578000,577000,7
|
|
20241015,135300,525418000,577000,577000,577000,577000,0
|
|
20241015,135200,525418000,577000,577000,577000,577000,2
|
|
20241015,135100,524264000,577000,577000,577000,577000,4
|
|
20241015,135000,521956000,577000,577000,577000,577000,1
|
|
20241015,134900,521379000,577000,577000,577000,577000,4
|
|
20241015,134800,519071000,577000,577000,577000,577000,2
|
|
20241015,134700,517917000,577000,577000,577000,577000,3
|
|
20241015,134600,516186000,577000,577000,577000,577000,2
|
|
20241015,134500,515032000,577000,577000,577000,577000,2
|
|
20241015,134400,513878000,577000,577000,577000,577000,3
|
|
20241015,134300,512147000,577000,577000,577000,577000,2
|
|
20241015,134200,510993000,577000,577000,577000,577000,3
|
|
20241015,134100,509262000,578000,578000,578000,578000,2
|
|
20241015,134000,508106000,578000,577000,578000,577000,5
|
|
20241015,133900,505218000,577000,577000,577000,577000,2
|
|
20241015,133800,504064000,576000,576000,576000,576000,0
|
|
20241015,133700,504064000,576000,577000,577000,576000,3
|
|
20241015,133600,502334000,577000,577000,577000,577000,1
|
|
20241015,133500,501757000,577000,577000,578000,577000,6
|
|
20241015,133400,498293000,576000,576000,576000,576000,2
|
|
20241015,133300,497141000,576000,576000,576000,576000,0
|
|
20241015,133200,497141000,576000,577000,577000,576000,6
|
|
20241015,133100,493683000,577000,577000,577000,577000,2
|
|
20241015,133000,492529000,577000,577000,577000,577000,3
|
|
20241015,132900,490798000,577000,577000,577000,577000,2
|
|
20241015,132800,489644000,577000,577000,577000,577000,3
|
|
20241015,132700,487913000,577000,577000,577000,577000,2
|
|
20241015,132600,486759000,577000,577000,577000,577000,4
|
|
20241015,132500,484451000,577000,577000,577000,577000,1
|
|
20241015,132400,483874000,577000,577000,577000,577000,2
|
|
20241015,132300,482720000,577000,577000,577000,577000,4
|
|
20241015,132200,480412000,577000,577000,577000,577000,1
|
|
20241015,132100,479835000,577000,577000,577000,577000,4
|
|
20241015,132000,477527000,577000,577000,577000,577000,2
|
|
20241015,131900,476373000,577000,577000,577000,577000,3
|
|
20241015,131800,474642000,577000,577000,577000,577000,2
|
|
20241015,131700,473488000,577000,577000,577000,577000,3
|
|
20241015,131600,471757000,577000,577000,577000,577000,2
|
|
20241015,131500,470603000,576000,576000,576000,576000,0
|
|
20241015,131400,470603000,576000,576000,576000,576000,0
|
|
20241015,131300,470603000,576000,577000,577000,576000,21
|
|
20241015,131200,458505000,577000,577000,577000,577000,4
|
|
20241015,131100,456197000,577000,577000,577000,577000,1
|
|
20241015,131000,455620000,577000,577000,577000,577000,2
|
|
20241015,130900,454466000,577000,577000,577000,577000,4
|
|
20241015,130800,452158000,577000,577000,577000,577000,1
|
|
20241015,130700,451581000,577000,577000,577000,577000,4
|
|
20241015,130600,449273000,577000,577000,577000,577000,2
|
|
20241015,130500,448119000,577000,577000,577000,577000,3
|
|
20241015,130400,446388000,577000,577000,577000,577000,2
|
|
20241015,130300,445234000,577000,577000,577000,577000,2
|
|
20241015,130200,444080000,577000,577000,577000,577000,5
|
|
20241015,130100,441195000,577000,577000,577000,577000,2
|
|
20241015,130000,440041000,576000,576000,576000,576000,0
|
|
20241015,125900,440041000,576000,576000,576000,576000,6
|
|
20241015,125800,436585000,576000,576000,576000,576000,4
|
|
20241015,125700,434281000,576000,576000,576000,576000,3
|
|
20241015,125600,432553000,576000,576000,576000,576000,0
|
|
20241015,125500,432553000,576000,576000,576000,576000,4
|
|
20241015,125400,430249000,576000,576000,576000,576000,0
|
|
20241015,125300,430249000,576000,576000,576000,576000,4
|
|
20241015,125200,427945000,576000,576000,576000,576000,2
|
|
20241015,125100,426793000,576000,576000,576000,576000,3
|
|
20241015,125000,425065000,576000,576000,576000,576000,41
|
|
20241015,124900,401449000,577000,577000,577000,577000,2
|
|
20241015,124800,400295000,577000,577000,577000,577000,3
|
|
20241015,124700,398564000,577000,577000,577000,577000,2
|
|
20241015,124600,397410000,577000,578000,578000,577000,22
|
|
20241015,124500,384713000,578000,578000,578000,578000,2
|
|
20241015,124400,383557000,578000,578000,578000,578000,4
|
|
20241015,124300,381245000,578000,578000,578000,578000,3
|
|
20241015,124200,379511000,578000,578000,578000,578000,2
|
|
20241015,124100,378355000,577000,577000,577000,577000,0
|
|
20241015,124000,378355000,577000,578000,578000,577000,2
|
|
20241015,123900,377200000,578000,578000,578000,578000,4
|
|
20241015,123800,374888000,578000,578000,578000,578000,2
|
|
20241015,123700,373732000,578000,578000,578000,578000,3
|
|
20241015,123600,371998000,578000,578000,578000,578000,4
|
|
20241015,123500,369686000,578000,578000,578000,578000,1
|
|
20241015,123400,369108000,577000,577000,577000,577000,0
|
|
20241015,123300,369108000,577000,577000,577000,577000,1
|
|
20241015,123200,368531000,577000,577000,577000,577000,1
|
|
20241015,123100,367954000,577000,577000,577000,577000,2
|
|
20241015,123000,366800000,577000,577000,577000,577000,4
|
|
20241015,122900,364492000,577000,577000,577000,577000,1
|
|
20241015,122800,363915000,577000,577000,577000,577000,2
|
|
20241015,122700,362761000,577000,577000,577000,577000,4
|
|
20241015,122600,360453000,577000,577000,577000,577000,1
|
|
20241015,122500,359876000,577000,577000,577000,577000,10
|
|
20241015,122400,354106000,578000,578000,578000,578000,2
|
|
20241015,122300,352950000,578000,578000,578000,578000,3
|
|
20241015,122200,351216000,578000,578000,578000,578000,2
|
|
20241015,122100,350060000,578000,578000,578000,578000,2
|
|
20241015,122000,348904000,578000,578000,578000,578000,3
|
|
20241015,121900,347170000,578000,578000,578000,578000,2
|
|
20241015,121800,346014000,578000,578000,578000,578000,3
|
|
20241015,121700,344280000,578000,578000,578000,578000,2
|
|
20241015,121600,343124000,578000,578000,578000,578000,5
|
|
20241015,121500,340234000,577000,577000,577000,577000,0
|
|
20241015,121400,340234000,577000,577000,577000,577000,0
|
|
20241015,121300,340234000,577000,577000,577000,577000,1
|
|
20241015,121200,339657000,577000,577000,577000,577000,7
|
|
20241015,121100,335618000,578000,578000,578000,578000,4
|
|
20241015,121000,333306000,578000,578000,578000,578000,2
|
|
20241015,120900,332150000,578000,578000,578000,578000,3
|
|
20241015,120800,330416000,578000,578000,578000,578000,2
|
|
20241015,120700,329260000,578000,578000,578000,578000,3
|
|
20241015,120600,327526000,578000,578000,578000,578000,2
|
|
20241015,120500,326370000,577000,578000,578000,577000,3
|
|
20241015,120400,324637000,578000,578000,578000,578000,3
|
|
20241015,120300,322903000,578000,578000,578000,578000,2
|
|
20241015,120200,321747000,578000,578000,578000,578000,4
|
|
20241015,120100,319435000,578000,578000,578000,578000,1
|
|
20241015,120000,318857000,578000,578000,578000,578000,2
|
|
20241015,115900,317701000,578000,578000,578000,578000,4
|
|
20241015,115800,315389000,578000,578000,578000,578000,1
|
|
20241015,115700,314811000,578000,578000,578000,578000,4
|
|
20241015,115600,312499000,578000,578000,578000,578000,2
|
|
20241015,115500,311343000,578000,578000,578000,578000,3
|
|
20241015,115400,309609000,578000,578000,578000,578000,2
|
|
20241015,115300,308453000,578000,578000,578000,578000,3
|
|
20241015,115200,306719000,578000,578000,578000,578000,5
|
|
20241015,115100,303829000,577000,577000,577000,577000,0
|
|
20241015,115000,303829000,577000,578000,578000,577000,5
|
|
20241015,114900,300943000,578000,578000,578000,578000,2
|
|
20241015,114800,299787000,578000,578000,578000,578000,5
|
|
20241015,114700,296897000,578000,578000,578000,578000,2
|
|
20241015,114600,295741000,577000,577000,577000,577000,0
|
|
20241015,114500,295741000,577000,577000,577000,577000,0
|
|
20241015,114400,295741000,577000,578000,578000,577000,7
|
|
20241015,114300,291701000,578000,578000,578000,578000,4
|
|
20241015,114200,289389000,578000,578000,578000,578000,2
|
|
20241015,114100,288233000,578000,578000,578000,578000,3
|
|
20241015,114000,286499000,578000,578000,578000,578000,2
|
|
20241015,113900,285343000,578000,578000,578000,578000,2
|
|
20241015,113800,284187000,578000,578000,578000,578000,3
|
|
20241015,113700,282453000,578000,578000,578000,578000,2
|
|
20241015,113600,281297000,578000,578000,578000,578000,3
|
|
20241015,113500,279563000,578000,578000,578000,578000,2
|
|
20241015,113400,278407000,578000,578000,578000,578000,4
|
|
20241015,113300,276095000,578000,578000,578000,578000,1
|
|
20241015,113200,275517000,578000,578000,578000,578000,2
|
|
20241015,113100,274361000,578000,578000,578000,578000,4
|
|
20241015,113000,272049000,578000,578000,578000,578000,1
|
|
20241015,112900,271471000,578000,578000,578000,578000,4
|
|
20241015,112800,269159000,578000,578000,578000,578000,2
|
|
20241015,112700,268003000,578000,578000,578000,578000,3
|
|
20241015,112600,266269000,578000,578000,578000,578000,2
|
|
20241015,112500,265113000,578000,578000,578000,578000,2
|
|
20241015,112400,263957000,578000,578000,578000,578000,3
|
|
20241015,112300,262223000,578000,578000,578000,578000,2
|
|
20241015,112200,261067000,578000,578000,578000,578000,3
|
|
20241015,112100,259333000,578000,578000,578000,578000,2
|
|
20241015,112000,258177000,578000,578000,578000,578000,4
|
|
20241015,111900,255865000,578000,578000,578000,578000,1
|
|
20241015,111800,255287000,578000,578000,578000,578000,2
|
|
20241015,111700,254131000,578000,578000,578000,578000,5
|
|
20241015,111600,251241000,577000,577000,577000,577000,0
|
|
20241015,111500,251241000,577000,577000,577000,577000,0
|
|
20241015,111400,251241000,577000,578000,578000,577000,7
|
|
20241015,111300,247199000,578000,578000,578000,578000,2
|
|
20241015,111200,246043000,577000,577000,577000,577000,0
|
|
20241015,111100,246043000,577000,578000,578000,577000,4
|
|
20241015,111000,243733000,578000,578000,578000,578000,3
|
|
20241015,110900,241999000,578000,578000,578000,578000,2
|
|
20241015,110800,240843000,578000,578000,578000,578000,3
|
|
20241015,110700,239109000,578000,578000,578000,578000,2
|
|
20241015,110600,237953000,578000,578000,578000,578000,4
|
|
20241015,110500,235641000,578000,578000,578000,578000,1
|
|
20241015,110400,235063000,578000,578000,578000,578000,2
|
|
20241015,110300,233907000,578000,578000,578000,578000,4
|
|
20241015,110200,231595000,578000,578000,578000,578000,1
|
|
20241015,110100,231017000,578000,578000,578000,578000,4
|
|
20241015,110000,228705000,578000,578000,578000,578000,3
|
|
20241015,105900,226971000,578000,578000,578000,578000,2
|
|
20241015,105800,225815000,577000,577000,577000,577000,0
|
|
20241015,105700,225815000,577000,577000,577000,577000,0
|
|
20241015,105600,225815000,577000,577000,577000,577000,9
|
|
20241015,105500,220622000,578000,578000,578000,578000,2
|
|
20241015,105400,219466000,578000,578000,578000,578000,5
|
|
20241015,105300,216576000,578000,578000,578000,578000,2
|
|
20241015,105200,215420000,577000,577000,577000,577000,0
|
|
20241015,105100,215420000,577000,578000,578000,577000,2
|
|
20241015,105000,214265000,578000,578000,578000,578000,2
|
|
20241015,104900,213109000,578000,578000,578000,578000,4
|
|
20241015,104800,210797000,578000,578000,578000,578000,1
|
|
20241015,104700,210219000,578000,578000,578000,578000,4
|
|
20241015,104600,207907000,578000,578000,578000,578000,2
|
|
20241015,104500,206751000,578000,578000,578000,578000,3
|
|
20241015,104400,205017000,578000,578000,578000,578000,2
|
|
20241015,104300,203861000,578000,578000,578000,578000,2
|
|
20241015,104200,202705000,578000,578000,578000,578000,3
|
|
20241015,104100,200971000,578000,578000,578000,578000,2
|
|
20241015,104000,199815000,578000,578000,578000,578000,3
|
|
20241015,103900,198081000,578000,578000,578000,578000,2
|
|
20241015,103800,196925000,578000,578000,578000,578000,5
|
|
20241015,103700,194035000,578000,578000,578000,578000,2
|
|
20241015,103600,192879000,577000,577000,577000,577000,0
|
|
20241015,103500,192879000,577000,577000,577000,577000,0
|
|
20241015,103400,192879000,577000,577000,577000,577000,0
|
|
20241015,103300,192879000,577000,577000,577000,577000,4
|
|
20241015,103200,190571000,577000,578000,578000,577000,6
|
|
20241015,103100,187107000,578000,578000,578000,578000,3
|
|
20241015,103000,185373000,578000,578000,578000,578000,3
|
|
20241015,102900,183639000,578000,578000,578000,577000,63
|
|
20241015,102800,147228000,578000,578000,578000,578000,2
|
|
20241015,102700,146072000,578000,578000,578000,578000,3
|
|
20241015,102600,144338000,577000,577000,577000,577000,0
|
|
20241015,102500,144338000,577000,577000,577000,577000,0
|
|
20241015,102400,144338000,577000,577000,577000,577000,0
|
|
20241015,102300,144338000,577000,577000,577000,577000,0
|
|
20241015,102200,144338000,577000,577000,577000,577000,0
|
|
20241015,102100,144338000,577000,577000,577000,577000,0
|
|
20241015,102000,144338000,577000,577000,577000,577000,0
|
|
20241015,101900,144338000,577000,577000,577000,577000,0
|
|
20241015,101800,144338000,577000,577000,577000,577000,0
|
|
20241015,101700,144338000,577000,577000,577000,577000,0
|
|
20241015,101600,144338000,577000,577000,577000,577000,0
|
|
20241015,101500,144338000,577000,577000,577000,577000,0
|
|
20241015,101400,144338000,577000,577000,577000,577000,0
|
|
20241015,101300,144338000,577000,577000,577000,577000,0
|
|
20241015,101200,144338000,577000,577000,577000,577000,16
|
|
20241015,101100,135106000,577000,577000,577000,577000,0
|
|
20241015,101000,135106000,577000,578000,578000,577000,4
|
|
20241015,100900,132796000,578000,578000,578000,578000,1
|
|
20241015,100800,132218000,578000,578000,578000,578000,4
|
|
20241015,100700,129906000,578000,578000,578000,578000,2
|
|
20241015,100600,128750000,578000,578000,578000,578000,3
|
|
20241015,100500,127016000,578000,578000,578000,578000,2
|
|
20241015,100400,125860000,578000,578000,578000,578000,3
|
|
20241015,100300,124126000,578000,578000,578000,578000,2
|
|
20241015,100200,122970000,578000,578000,578000,578000,2
|
|
20241015,100100,121814000,578000,578000,578000,578000,3
|
|
20241015,100000,120080000,578000,578000,578000,578000,3
|
|
20241015,095900,118346000,577000,577000,577000,577000,0
|
|
20241015,095800,118346000,577000,577000,577000,577000,0
|
|
20241015,095700,118346000,577000,577000,577000,577000,0
|
|
20241015,095600,118346000,577000,577000,577000,577000,0
|
|
20241015,095500,118346000,577000,577000,577000,577000,0
|
|
20241015,095400,118346000,577000,577000,577000,577000,30
|
|
20241015,095300,101036000,577000,577000,577000,577000,0
|
|
20241015,095200,101036000,577000,577000,577000,577000,0
|
|
20241015,095100,101036000,577000,577000,577000,577000,0
|
|
20241015,095000,101036000,577000,577000,577000,577000,1
|
|
20241015,094900,100459000,577000,577000,577000,577000,0
|
|
20241015,094800,100459000,577000,577000,577000,577000,0
|
|
20241015,094700,100459000,577000,577000,577000,577000,0
|
|
20241015,094600,100459000,577000,577000,577000,577000,0
|
|
20241015,094500,100459000,577000,577000,577000,577000,2
|
|
20241015,094400,99305000,577000,577000,577000,577000,0
|
|
20241015,094300,99305000,577000,577000,577000,577000,0
|
|
20241015,094200,99305000,577000,577000,577000,577000,0
|
|
20241015,094100,99305000,577000,577000,577000,577000,47
|
|
20241015,094000,72186000,577000,577000,577000,577000,0
|
|
20241015,093900,72186000,577000,577000,577000,577000,0
|
|
20241015,093800,72186000,577000,577000,577000,577000,0
|
|
20241015,093700,72186000,577000,577000,577000,577000,0
|
|
20241015,093600,72186000,577000,577000,577000,577000,0
|
|
20241015,093500,72186000,577000,577000,577000,577000,1
|
|
20241015,093400,71609000,577000,577000,577000,577000,1
|
|
20241015,093300,71032000,577000,577000,577000,577000,0
|
|
20241015,093200,71032000,577000,577000,577000,577000,0
|
|
20241015,093100,71032000,577000,578000,578000,577000,9
|
|
20241015,093000,65833000,578000,578000,578000,578000,1
|
|
20241015,092900,65255000,577000,577000,577000,577000,0
|
|
20241015,092800,65255000,577000,577000,577000,577000,0
|
|
20241015,092700,65255000,577000,577000,577000,577000,0
|
|
20241015,092600,65255000,577000,577000,577000,577000,0
|
|
20241015,092500,65255000,577000,577000,577000,577000,0
|
|
20241015,092400,65255000,577000,577000,577000,577000,5
|
|
20241015,092300,62370000,577000,579000,579000,577000,38
|
|
20241015,092200,40406000,579000,579000,579000,579000,3
|
|
20241015,092100,38669000,579000,579000,579000,578000,4
|
|
20241015,092000,36355000,578000,578000,578000,578000,0
|
|
20241015,091900,36355000,578000,578000,578000,578000,0
|
|
20241015,091800,36355000,578000,578000,578000,578000,0
|
|
20241015,091700,36355000,578000,578000,578000,578000,0
|
|
20241015,091600,36355000,578000,578000,578000,578000,0
|
|
20241015,091500,36355000,578000,578000,578000,578000,0
|
|
20241015,091400,36355000,578000,578000,578000,578000,0
|
|
20241015,091300,36355000,578000,578000,578000,578000,0
|
|
20241015,091200,36355000,578000,578000,578000,578000,10
|
|
20241015,091100,30575000,578000,578000,578000,578000,0
|
|
20241015,091000,30575000,578000,578000,578000,578000,0
|
|
20241015,090900,30575000,578000,578000,578000,578000,0
|
|
20241015,090800,30575000,578000,578000,578000,578000,1
|
|
20241015,090700,29997000,576000,576000,576000,576000,0
|
|
20241015,090600,29997000,576000,577000,577000,576000,25
|
|
20241015,090500,15589000,577000,577000,577000,577000,0
|
|
20241015,090400,15589000,577000,577000,577000,577000,0
|
|
20241015,090300,15589000,577000,578000,578000,577000,26
|
|
20241015,090200,578000,578000,578000,578000,578000,0
|
|
20241015,090100,578000,578000,578000,578000,578000,0
|
|
20241015,090000,578000,578000,578000,578000,578000,1
|