584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184100,686236000,578000,576000,578000,576000,2
|
|
20241016,184000,686236000,578000,578000,578000,578000,0
|
|
20241016,183900,686236000,578000,578000,578000,578000,0
|
|
20241016,183800,686236000,578000,578000,578000,578000,0
|
|
20241016,183700,686236000,578000,578000,578000,578000,0
|
|
20241016,183600,686236000,578000,578000,578000,578000,0
|
|
20241016,183500,686236000,578000,578000,578000,578000,0
|
|
20241016,183400,686236000,578000,578000,578000,578000,0
|
|
20241016,183300,686236000,578000,578000,578000,578000,0
|
|
20241016,183200,686236000,578000,578000,578000,578000,0
|
|
20241016,183100,686236000,578000,578000,578000,578000,0
|
|
20241016,183000,686236000,578000,578000,578000,578000,0
|
|
20241016,182900,686236000,578000,578000,578000,578000,0
|
|
20241016,182800,686236000,578000,578000,578000,578000,0
|
|
20241016,182700,686236000,578000,578000,578000,578000,0
|
|
20241016,182600,686236000,578000,578000,578000,578000,0
|
|
20241016,182500,686236000,578000,578000,578000,578000,0
|
|
20241016,182400,686236000,578000,578000,578000,578000,0
|
|
20241016,182300,686236000,578000,578000,578000,578000,0
|
|
20241016,182200,686236000,578000,578000,578000,578000,0
|
|
20241016,182100,686236000,578000,578000,578000,578000,0
|
|
20241016,182000,686236000,578000,578000,578000,578000,0
|
|
20241016,181900,686236000,578000,578000,578000,578000,0
|
|
20241016,181800,686236000,578000,578000,578000,578000,0
|
|
20241016,181700,686236000,578000,578000,578000,578000,0
|
|
20241016,181600,686236000,578000,578000,578000,578000,0
|
|
20241016,181500,686236000,578000,578000,578000,578000,0
|
|
20241016,181400,686236000,578000,578000,578000,578000,0
|
|
20241016,181300,686236000,578000,578000,578000,578000,0
|
|
20241016,181200,686236000,578000,578000,578000,578000,0
|
|
20241016,181100,686236000,578000,576000,578000,576000,2
|
|
20241016,181000,686236000,578000,578000,578000,578000,0
|
|
20241016,180900,686236000,578000,578000,578000,578000,0
|
|
20241016,180800,686236000,578000,578000,578000,578000,0
|
|
20241016,180700,686236000,578000,578000,578000,578000,0
|
|
20241016,180600,686236000,578000,578000,578000,578000,0
|
|
20241016,180500,686236000,578000,578000,578000,578000,0
|
|
20241016,180400,686236000,578000,578000,578000,578000,0
|
|
20241016,180300,686236000,578000,578000,578000,578000,0
|
|
20241016,180200,686236000,578000,578000,578000,578000,0
|
|
20241016,180100,686236000,578000,578000,578000,578000,0
|
|
20241016,180000,686236000,578000,578000,578000,578000,0
|
|
20241016,175900,686236000,578000,578000,578000,578000,0
|
|
20241016,175800,686236000,578000,578000,578000,578000,0
|
|
20241016,175700,686236000,578000,578000,578000,578000,0
|
|
20241016,175600,686236000,578000,578000,578000,578000,0
|
|
20241016,175500,686236000,578000,578000,578000,578000,0
|
|
20241016,175400,686236000,578000,578000,578000,578000,0
|
|
20241016,175300,686236000,578000,578000,578000,578000,0
|
|
20241016,175200,686236000,578000,578000,578000,578000,0
|
|
20241016,175100,686236000,578000,578000,578000,578000,0
|
|
20241016,175000,686236000,578000,578000,578000,578000,0
|
|
20241016,174900,686236000,578000,578000,578000,578000,0
|
|
20241016,174800,686236000,578000,578000,578000,578000,0
|
|
20241016,174700,686236000,578000,578000,578000,578000,0
|
|
20241016,174600,686236000,578000,578000,578000,578000,0
|
|
20241016,174500,686236000,578000,578000,578000,578000,0
|
|
20241016,174400,686236000,578000,578000,578000,578000,0
|
|
20241016,174300,686236000,578000,578000,578000,578000,0
|
|
20241016,174200,686236000,578000,578000,578000,578000,0
|
|
20241016,174100,686236000,578000,576000,578000,576000,2
|
|
20241016,174000,686236000,578000,578000,578000,578000,0
|
|
20241016,173900,686236000,578000,578000,578000,578000,0
|
|
20241016,173800,686236000,578000,578000,578000,578000,0
|
|
20241016,173700,686236000,578000,578000,578000,578000,0
|
|
20241016,173600,686236000,578000,578000,578000,578000,0
|
|
20241016,173500,686236000,578000,578000,578000,578000,0
|
|
20241016,173400,686236000,578000,578000,578000,578000,0
|
|
20241016,173300,686236000,578000,578000,578000,578000,0
|
|
20241016,173200,686236000,578000,578000,578000,578000,0
|
|
20241016,173100,686236000,578000,578000,578000,578000,0
|
|
20241016,173000,686236000,578000,578000,578000,578000,0
|
|
20241016,172900,686236000,578000,578000,578000,578000,0
|
|
20241016,172800,686236000,578000,578000,578000,578000,0
|
|
20241016,172700,686236000,578000,578000,578000,578000,0
|
|
20241016,172600,686236000,578000,578000,578000,578000,0
|
|
20241016,172500,686236000,578000,578000,578000,578000,0
|
|
20241016,172400,686236000,578000,578000,578000,578000,0
|
|
20241016,172300,686236000,578000,578000,578000,578000,0
|
|
20241016,172200,686236000,578000,578000,578000,578000,0
|
|
20241016,172100,686236000,578000,578000,578000,578000,0
|
|
20241016,172000,686236000,578000,578000,578000,578000,0
|
|
20241016,171900,686236000,578000,578000,578000,578000,0
|
|
20241016,171800,686236000,578000,578000,578000,578000,0
|
|
20241016,171700,686236000,578000,578000,578000,578000,0
|
|
20241016,171600,686236000,578000,578000,578000,578000,0
|
|
20241016,171500,686236000,578000,578000,578000,578000,0
|
|
20241016,171400,686236000,578000,578000,578000,578000,0
|
|
20241016,171300,686236000,578000,578000,578000,578000,0
|
|
20241016,171200,686236000,578000,578000,578000,578000,0
|
|
20241016,171100,686236000,578000,576000,578000,576000,2
|
|
20241016,171000,686236000,578000,578000,578000,578000,0
|
|
20241016,170900,686236000,578000,578000,578000,578000,0
|
|
20241016,170800,686236000,578000,578000,578000,578000,0
|
|
20241016,170700,686236000,578000,578000,578000,578000,0
|
|
20241016,170600,686236000,578000,578000,578000,578000,0
|
|
20241016,170500,686236000,578000,578000,578000,578000,0
|
|
20241016,170400,686236000,578000,578000,578000,578000,0
|
|
20241016,170300,686236000,578000,578000,578000,578000,0
|
|
20241016,170200,686236000,578000,578000,578000,578000,0
|
|
20241016,170100,686236000,578000,578000,578000,578000,0
|
|
20241016,170000,686236000,578000,578000,578000,578000,0
|
|
20241016,165900,686236000,578000,578000,578000,578000,0
|
|
20241016,165800,686236000,578000,578000,578000,578000,0
|
|
20241016,165700,686236000,578000,578000,578000,578000,0
|
|
20241016,165600,686236000,578000,578000,578000,578000,0
|
|
20241016,165500,686236000,578000,578000,578000,578000,0
|
|
20241016,165400,686236000,578000,578000,578000,578000,0
|
|
20241016,165300,686236000,578000,578000,578000,578000,0
|
|
20241016,165200,686236000,578000,578000,578000,578000,0
|
|
20241016,165100,686236000,578000,578000,578000,578000,0
|
|
20241016,165000,686236000,578000,578000,578000,578000,0
|
|
20241016,164900,686236000,578000,578000,578000,578000,0
|
|
20241016,164800,686236000,578000,578000,578000,578000,0
|
|
20241016,164700,686236000,578000,578000,578000,578000,0
|
|
20241016,164600,686236000,578000,578000,578000,578000,0
|
|
20241016,164500,686236000,578000,578000,578000,578000,0
|
|
20241016,164400,686236000,578000,578000,578000,578000,0
|
|
20241016,164300,686236000,578000,578000,578000,578000,0
|
|
20241016,164200,686236000,578000,578000,578000,578000,0
|
|
20241016,164100,686236000,578000,576000,578000,576000,2
|
|
20241016,164000,686236000,578000,578000,578000,578000,0
|
|
20241016,163900,686236000,578000,578000,578000,578000,0
|
|
20241016,163800,686236000,578000,578000,578000,578000,0
|
|
20241016,163700,686236000,578000,578000,578000,578000,0
|
|
20241016,163600,686236000,578000,578000,578000,578000,0
|
|
20241016,163500,686236000,578000,578000,578000,578000,0
|
|
20241016,163400,686236000,578000,578000,578000,578000,0
|
|
20241016,163300,686236000,578000,578000,578000,578000,0
|
|
20241016,163200,686236000,578000,578000,578000,578000,0
|
|
20241016,163100,686236000,578000,578000,578000,578000,0
|
|
20241016,163000,686236000,578000,578000,578000,578000,0
|
|
20241016,162900,686236000,578000,578000,578000,578000,0
|
|
20241016,162800,686236000,578000,578000,578000,578000,0
|
|
20241016,162700,686236000,578000,578000,578000,578000,0
|
|
20241016,162600,686236000,578000,578000,578000,578000,0
|
|
20241016,162500,686236000,578000,578000,578000,578000,0
|
|
20241016,162400,686236000,578000,578000,578000,578000,0
|
|
20241016,162300,686236000,578000,578000,578000,578000,0
|
|
20241016,162200,686236000,578000,578000,578000,578000,0
|
|
20241016,162100,686236000,578000,578000,578000,578000,0
|
|
20241016,162000,686236000,578000,578000,578000,578000,0
|
|
20241016,161900,686236000,578000,578000,578000,578000,0
|
|
20241016,161800,686236000,578000,578000,578000,578000,0
|
|
20241016,161700,686236000,578000,578000,578000,578000,0
|
|
20241016,161600,686236000,578000,578000,578000,578000,0
|
|
20241016,161500,686236000,578000,578000,578000,578000,0
|
|
20241016,161400,686236000,578000,578000,578000,578000,0
|
|
20241016,161300,686236000,578000,578000,578000,578000,0
|
|
20241016,161200,686236000,578000,578000,578000,578000,0
|
|
20241016,161100,686236000,578000,576000,578000,576000,2
|
|
20241016,161000,686236000,578000,578000,578000,578000,0
|
|
20241016,160900,686236000,578000,578000,578000,578000,0
|
|
20241016,160800,686236000,578000,578000,578000,578000,0
|
|
20241016,160700,686236000,578000,578000,578000,578000,0
|
|
20241016,160600,686236000,578000,578000,578000,578000,0
|
|
20241016,160500,686236000,578000,578000,578000,578000,0
|
|
20241016,160400,686236000,578000,578000,578000,578000,0
|
|
20241016,160300,686236000,578000,578000,578000,578000,0
|
|
20241016,160200,686236000,578000,578000,578000,578000,0
|
|
20241016,160100,686236000,578000,578000,578000,578000,0
|
|
20241016,160000,686236000,578000,578000,578000,578000,0
|
|
20241016,155900,686236000,578000,578000,578000,578000,0
|
|
20241016,155800,686236000,578000,578000,578000,578000,0
|
|
20241016,155700,686236000,578000,578000,578000,578000,0
|
|
20241016,155600,686236000,578000,578000,578000,578000,0
|
|
20241016,155500,686236000,578000,578000,578000,578000,0
|
|
20241016,155400,686236000,578000,578000,578000,578000,0
|
|
20241016,155300,686236000,578000,578000,578000,578000,0
|
|
20241016,155200,686236000,578000,578000,578000,578000,0
|
|
20241016,155100,686236000,578000,578000,578000,578000,0
|
|
20241016,155000,686236000,578000,578000,578000,578000,0
|
|
20241016,154900,686236000,578000,578000,578000,578000,0
|
|
20241016,154800,686236000,578000,578000,578000,578000,0
|
|
20241016,154700,686236000,578000,578000,578000,578000,0
|
|
20241016,154600,686236000,578000,578000,578000,578000,0
|
|
20241016,154500,686236000,578000,578000,578000,578000,0
|
|
20241016,154400,686236000,578000,578000,578000,578000,0
|
|
20241016,154300,686236000,578000,578000,578000,578000,0
|
|
20241016,154200,686236000,578000,578000,578000,578000,0
|
|
20241016,154100,686236000,578000,576000,578000,576000,2
|
|
20241016,154000,686236000,578000,578000,578000,578000,0
|
|
20241016,153900,686236000,578000,578000,578000,578000,0
|
|
20241016,153800,686236000,578000,578000,578000,578000,0
|
|
20241016,153700,686236000,578000,578000,578000,578000,0
|
|
20241016,153600,686236000,578000,578000,578000,578000,0
|
|
20241016,153500,686236000,578000,578000,578000,578000,0
|
|
20241016,153400,686236000,578000,578000,578000,578000,0
|
|
20241016,153300,686236000,578000,578000,578000,578000,0
|
|
20241016,153200,686236000,578000,578000,578000,578000,0
|
|
20241016,153100,686236000,578000,578000,578000,578000,0
|
|
20241016,153000,686236000,578000,578000,578000,578000,0
|
|
20241016,152900,686236000,578000,578000,578000,578000,0
|
|
20241016,152800,686236000,578000,578000,578000,578000,0
|
|
20241016,152700,686236000,578000,578000,578000,578000,0
|
|
20241016,152600,686236000,578000,578000,578000,578000,0
|
|
20241016,152500,686236000,578000,578000,578000,578000,0
|
|
20241016,152400,686236000,578000,578000,578000,578000,0
|
|
20241016,152300,686236000,578000,578000,578000,578000,0
|
|
20241016,152200,686236000,578000,578000,578000,578000,0
|
|
20241016,152100,686236000,578000,578000,578000,578000,0
|
|
20241016,152000,686236000,578000,578000,578000,578000,0
|
|
20241016,151900,686236000,578000,578000,578000,578000,0
|
|
20241016,151800,686236000,578000,578000,578000,578000,0
|
|
20241016,151700,686236000,578000,576000,578000,576000,2
|
|
20241016,151600,685082000,577000,577000,577000,577000,1
|
|
20241016,151500,684505000,577000,577000,577000,577000,0
|
|
20241016,151400,684505000,577000,577000,577000,577000,0
|
|
20241016,151300,684505000,577000,577000,577000,577000,3
|
|
20241016,151200,682774000,579000,576000,579000,576000,2
|
|
20241016,151100,681619000,576000,576000,576000,576000,0
|
|
20241016,151000,681619000,576000,576000,576000,576000,1
|
|
20241016,150900,681043000,576000,576000,576000,576000,1
|
|
20241016,150800,680467000,576000,576000,576000,576000,0
|
|
20241016,150700,680467000,576000,576000,576000,576000,1
|
|
20241016,150600,679891000,576000,576000,576000,576000,1
|
|
20241016,150500,679315000,578000,578000,578000,578000,0
|
|
20241016,150400,679315000,578000,576000,578000,576000,2
|
|
20241016,150300,678161000,576000,576000,576000,576000,0
|
|
20241016,150200,678161000,576000,576000,576000,576000,1
|
|
20241016,150100,677585000,577000,576000,577000,576000,3
|
|
20241016,150000,675855000,577000,577000,577000,577000,0
|
|
20241016,145900,675855000,577000,577000,577000,577000,0
|
|
20241016,145800,675855000,577000,577000,577000,577000,0
|
|
20241016,145700,675855000,577000,577000,577000,577000,1
|
|
20241016,145600,675278000,576000,576000,576000,576000,0
|
|
20241016,145500,675278000,576000,576000,576000,576000,0
|
|
20241016,145400,675278000,576000,576000,576000,576000,3
|
|
20241016,145300,673550000,576000,576000,576000,576000,1
|
|
20241016,145200,672974000,578000,578000,578000,578000,0
|
|
20241016,145100,672974000,578000,578000,578000,578000,0
|
|
20241016,145000,672974000,578000,578000,578000,578000,0
|
|
20241016,144900,672974000,578000,578000,578000,578000,5
|
|
20241016,144800,670084000,577000,577000,577000,577000,1
|
|
20241016,144700,669507000,578000,577000,578000,577000,10
|
|
20241016,144600,663728000,578000,578000,578000,578000,2
|
|
20241016,144500,662572000,578000,577000,578000,577000,2
|
|
20241016,144400,661417000,578000,577000,578000,577000,9
|
|
20241016,144300,656216000,578000,578000,578000,578000,2
|
|
20241016,144200,655060000,578000,578000,578000,577000,4
|
|
20241016,144100,652749000,578000,578000,578000,578000,2
|
|
20241016,144000,651593000,578000,577000,578000,577000,2
|
|
20241016,143900,650438000,578000,577000,578000,577000,4
|
|
20241016,143800,648127000,578000,578000,578000,578000,2
|
|
20241016,143700,646971000,578000,577000,578000,577000,6
|
|
20241016,143600,643507000,577000,577000,577000,577000,3
|
|
20241016,143500,641776000,576000,577000,577000,576000,3
|
|
20241016,143400,640046000,576000,577000,577000,576000,3
|
|
20241016,143300,638316000,577000,577000,577000,577000,4
|
|
20241016,143200,636008000,577000,577000,577000,576000,5
|
|
20241016,143100,633124000,576000,576000,576000,576000,1
|
|
20241016,143000,632548000,577000,577000,577000,577000,4
|
|
20241016,142900,630240000,577000,577000,577000,576000,5
|
|
20241016,142800,627356000,576000,576000,576000,576000,0
|
|
20241016,142700,627356000,576000,577000,577000,576000,7
|
|
20241016,142600,623318000,576000,576000,576000,576000,1
|
|
20241016,142500,622742000,577000,577000,577000,577000,4
|
|
20241016,142400,620434000,577000,576000,577000,576000,3
|
|
20241016,142300,618704000,576000,576000,576000,576000,1
|
|
20241016,142200,618128000,576000,576000,576000,576000,0
|
|
20241016,142100,618128000,576000,577000,577000,576000,3
|
|
20241016,142000,616398000,577000,578000,578000,577000,12
|
|
20241016,141900,609472000,577000,577000,577000,577000,1
|
|
20241016,141800,608895000,577000,577000,577000,577000,1
|
|
20241016,141700,608318000,578000,578000,578000,578000,7
|
|
20241016,141600,604272000,577000,577000,577000,577000,1
|
|
20241016,141500,603695000,577000,578000,578000,577000,3
|
|
20241016,141400,601962000,578000,578000,578000,578000,4
|
|
20241016,141300,599650000,578000,577000,578000,577000,3
|
|
20241016,141200,597917000,577000,577000,577000,577000,1
|
|
20241016,141100,597340000,578000,578000,578000,578000,4
|
|
20241016,141000,595028000,578000,578000,578000,577000,5
|
|
20241016,140900,592139000,577000,577000,577000,577000,0
|
|
20241016,140800,592139000,577000,578000,578000,577000,3
|
|
20241016,140700,590406000,577000,577000,577000,577000,2
|
|
20241016,140600,589252000,578000,578000,578000,578000,6
|
|
20241016,140500,585784000,577000,577000,577000,577000,1
|
|
20241016,140400,585207000,577000,577000,577000,577000,4
|
|
20241016,140300,582899000,578000,578000,578000,578000,5
|
|
20241016,140200,580009000,579000,578000,579000,578000,4
|
|
20241016,140100,577696000,578000,578000,578000,578000,2
|
|
20241016,140000,576540000,577000,578000,578000,577000,5
|
|
20241016,135900,573651000,578000,578000,578000,577000,5
|
|
20241016,135800,570762000,577000,577000,577000,577000,0
|
|
20241016,135700,570762000,577000,578000,578000,577000,4
|
|
20241016,135600,568451000,577000,578000,578000,577000,3
|
|
20241016,135500,566718000,578000,578000,578000,578000,4
|
|
20241016,135400,564406000,578000,577000,578000,577000,3
|
|
20241016,135300,562673000,577000,577000,577000,577000,1
|
|
20241016,135200,562096000,578000,578000,578000,578000,6
|
|
20241016,135100,558628000,577000,578000,578000,577000,3
|
|
20241016,135000,556895000,577000,577000,577000,577000,0
|
|
20241016,134900,556895000,577000,578000,578000,577000,5
|
|
20241016,134800,554006000,578000,577000,578000,577000,3
|
|
20241016,134700,552273000,577000,577000,577000,577000,0
|
|
20241016,134600,552273000,577000,577000,577000,577000,1
|
|
20241016,134500,551696000,577000,577000,577000,577000,1
|
|
20241016,134400,551119000,577000,577000,577000,577000,8
|
|
20241016,134300,546503000,577000,577000,578000,577000,8
|
|
20241016,134200,541885000,577000,577000,577000,577000,0
|
|
20241016,134100,541885000,577000,578000,578000,577000,5
|
|
20241016,134000,538996000,578000,577000,578000,577000,3
|
|
20241016,133900,537263000,577000,577000,577000,577000,0
|
|
20241016,133800,537263000,577000,578000,578000,577000,4
|
|
20241016,133700,534952000,577000,577000,577000,577000,1
|
|
20241016,133600,534375000,577000,577000,577000,577000,1
|
|
20241016,133500,533798000,577000,577000,577000,577000,11
|
|
20241016,133400,527451000,577000,577000,577000,577000,1
|
|
20241016,133300,526874000,577000,577000,577000,577000,0
|
|
20241016,133200,526874000,577000,577000,577000,577000,1
|
|
20241016,133100,526297000,577000,577000,577000,577000,2
|
|
20241016,133000,525143000,577000,577000,577000,577000,8
|
|
20241016,132900,520527000,577000,577000,577000,577000,1
|
|
20241016,132800,519950000,578000,578000,578000,578000,6
|
|
20241016,132700,516482000,577000,578000,578000,577000,3
|
|
20241016,132600,514749000,577000,578000,578000,577000,3
|
|
20241016,132500,513016000,577000,577000,577000,577000,1
|
|
20241016,132400,512439000,577000,578000,578000,577000,5
|
|
20241016,132300,509550000,578000,578000,578000,578000,2
|
|
20241016,132200,508394000,577000,577000,577000,577000,1
|
|
20241016,132100,507817000,577000,578000,578000,577000,3
|
|
20241016,132000,506084000,578000,578000,578000,578000,4
|
|
20241016,131900,503772000,578000,578000,578000,577000,5
|
|
20241016,131800,500883000,577000,577000,577000,577000,1
|
|
20241016,131700,500306000,578000,577000,578000,577000,4
|
|
20241016,131600,497995000,578000,577000,578000,577000,4
|
|
20241016,131500,495685000,577000,576000,577000,576000,3
|
|
20241016,131400,493955000,577000,577000,577000,577000,2
|
|
20241016,131300,492801000,576000,576000,576000,576000,1
|
|
20241016,131200,492225000,576000,576000,576000,576000,0
|
|
20241016,131100,492225000,576000,577000,577000,576000,9
|
|
20241016,131000,487033000,577000,577000,577000,577000,1
|
|
20241016,130900,486456000,577000,577000,577000,577000,3
|
|
20241016,130800,484725000,577000,578000,578000,577000,3
|
|
20241016,130700,482992000,578000,577000,578000,577000,7
|
|
20241016,130600,478947000,577000,577000,577000,577000,0
|
|
20241016,130500,478947000,577000,578000,578000,577000,5
|
|
20241016,130400,476058000,578000,578000,578000,578000,2
|
|
20241016,130300,474902000,577000,578000,578000,577000,3
|
|
20241016,130200,473169000,577000,578000,578000,577000,3
|
|
20241016,130100,471436000,577000,577000,577000,577000,0
|
|
20241016,130000,471436000,577000,578000,578000,577000,4
|
|
20241016,125900,469125000,577000,577000,577000,577000,1
|
|
20241016,125800,468548000,577000,577000,577000,577000,5
|
|
20241016,125700,465663000,577000,577000,577000,577000,1
|
|
20241016,125600,465086000,577000,577000,577000,577000,1
|
|
20241016,125500,464509000,577000,577000,577000,577000,10
|
|
20241016,125400,458739000,577000,577000,577000,577000,1
|
|
20241016,125300,458162000,578000,578000,578000,578000,6
|
|
20241016,125200,454694000,577000,577000,577000,577000,1
|
|
20241016,125100,454117000,577000,578000,578000,577000,5
|
|
20241016,125000,451228000,578000,578000,578000,578000,2
|
|
20241016,124900,450072000,577000,578000,578000,577000,4
|
|
20241016,124800,447762000,577000,577000,577000,577000,1
|
|
20241016,124700,447185000,577000,577000,577000,577000,0
|
|
20241016,124600,447185000,577000,577000,577000,577000,1
|
|
20241016,124500,446608000,577000,577000,577000,577000,5
|
|
20241016,124400,443723000,577000,578000,578000,577000,7
|
|
20241016,124300,439678000,577000,577000,577000,577000,1
|
|
20241016,124200,439101000,578000,578000,578000,578000,6
|
|
20241016,124100,435633000,577000,577000,577000,577000,1
|
|
20241016,124000,435056000,577000,577000,577000,577000,1
|
|
20241016,123900,434479000,578000,578000,578000,578000,5
|
|
20241016,123800,431589000,577000,578000,578000,577000,5
|
|
20241016,123700,428700000,578000,577000,578000,577000,4
|
|
20241016,123600,426390000,578000,578000,578000,578000,2
|
|
20241016,123500,425234000,578000,578000,578000,577000,4
|
|
20241016,123400,422923000,578000,577000,578000,577000,2
|
|
20241016,123300,421768000,578000,578000,578000,578000,2
|
|
20241016,123200,420612000,578000,577000,578000,577000,6
|
|
20241016,123100,417148000,577000,577000,577000,577000,2
|
|
20241016,123000,415994000,576000,576000,576000,576000,1
|
|
20241016,122900,415418000,576000,576000,576000,576000,1
|
|
20241016,122800,414842000,576000,576000,576000,576000,0
|
|
20241016,122700,414842000,576000,577000,577000,576000,3
|
|
20241016,122600,413112000,577000,576000,577000,576000,2
|
|
20241016,122500,411959000,577000,577000,577000,577000,4
|
|
20241016,122400,409651000,577000,576000,577000,576000,2
|
|
20241016,122300,408498000,577000,577000,577000,577000,10
|
|
20241016,122200,402728000,577000,577000,577000,577000,4
|
|
20241016,122100,400420000,577000,578000,578000,577000,2
|
|
20241016,122000,399265000,577000,578000,578000,577000,5
|
|
20241016,121900,396378000,577000,577000,577000,577000,1
|
|
20241016,121800,395801000,578000,577000,578000,577000,3
|
|
20241016,121700,394068000,578000,578000,578000,578000,4
|
|
20241016,121600,391756000,578000,577000,578000,577000,3
|
|
20241016,121500,390023000,577000,577000,577000,577000,0
|
|
20241016,121400,390023000,577000,578000,578000,577000,7
|
|
20241016,121300,385978000,578000,577000,578000,577000,3
|
|
20241016,121200,384245000,577000,577000,577000,577000,0
|
|
20241016,121100,384245000,577000,578000,578000,577000,5
|
|
20241016,121000,381356000,578000,577000,578000,577000,3
|
|
20241016,120900,379623000,577000,577000,577000,577000,0
|
|
20241016,120800,379623000,577000,578000,578000,577000,3
|
|
20241016,120700,377890000,578000,578000,578000,578000,6
|
|
20241016,120600,374422000,577000,577000,577000,577000,1
|
|
20241016,120500,373845000,577000,577000,577000,577000,1
|
|
20241016,120400,373268000,578000,578000,578000,578000,6
|
|
20241016,120300,369800000,577000,577000,577000,577000,1
|
|
20241016,120200,369223000,577000,578000,578000,577000,3
|
|
20241016,120100,367490000,578000,578000,578000,578000,4
|
|
20241016,120000,365178000,578000,578000,578000,577000,6
|
|
20241016,115900,361711000,578000,578000,578000,578000,2
|
|
20241016,115800,360555000,577000,578000,578000,577000,3
|
|
20241016,115700,358822000,577000,577000,577000,577000,3
|
|
20241016,115600,357091000,577000,577000,577000,577000,0
|
|
20241016,115500,357091000,577000,578000,578000,577000,7
|
|
20241016,115400,353046000,578000,577000,578000,577000,3
|
|
20241016,115300,351313000,577000,577000,577000,577000,0
|
|
20241016,115200,351313000,577000,578000,578000,577000,3
|
|
20241016,115100,349580000,578000,578000,578000,578000,2
|
|
20241016,115000,348424000,578000,578000,578000,578000,4
|
|
20241016,114900,346112000,578000,578000,578000,578000,2
|
|
20241016,114800,344956000,578000,578000,578000,578000,4
|
|
20241016,114700,342644000,578000,578000,578000,578000,2
|
|
20241016,114600,341488000,578000,578000,578000,578000,4
|
|
20241016,114500,339176000,578000,578000,578000,578000,2
|
|
20241016,114400,338020000,578000,578000,578000,578000,2
|
|
20241016,114300,336864000,578000,578000,578000,578000,4
|
|
20241016,114200,334552000,578000,578000,578000,578000,3
|
|
20241016,114100,332818000,578000,578000,578000,578000,4
|
|
20241016,114000,330506000,578000,578000,578000,578000,2
|
|
20241016,113900,329350000,578000,578000,578000,578000,4
|
|
20241016,113800,327038000,578000,578000,578000,578000,2
|
|
20241016,113700,325882000,578000,578000,578000,578000,2
|
|
20241016,113600,324726000,578000,578000,578000,578000,4
|
|
20241016,113500,322414000,578000,578000,578000,578000,2
|
|
20241016,113400,321258000,578000,578000,578000,578000,4
|
|
20241016,113300,318946000,578000,578000,578000,578000,2
|
|
20241016,113200,317790000,578000,578000,578000,578000,4
|
|
20241016,113100,315478000,578000,578000,578000,578000,2
|
|
20241016,113000,314322000,578000,578000,578000,578000,2
|
|
20241016,112900,313166000,578000,578000,578000,578000,4
|
|
20241016,112800,310854000,578000,578000,578000,578000,2
|
|
20241016,112700,309698000,578000,578000,578000,578000,11
|
|
20241016,112600,303340000,577000,577000,577000,577000,0
|
|
20241016,112500,303340000,577000,578000,578000,577000,15
|
|
20241016,112400,294671000,578000,578000,578000,578000,3
|
|
20241016,112300,292937000,578000,578000,578000,578000,7
|
|
20241016,112200,288891000,579000,579000,579000,579000,4
|
|
20241016,112100,286575000,579000,579000,579000,579000,4
|
|
20241016,112000,284259000,579000,579000,579000,579000,2
|
|
20241016,111900,283101000,578000,578000,578000,578000,0
|
|
20241016,111800,283101000,578000,578000,578000,578000,0
|
|
20241016,111700,283101000,578000,578000,578000,578000,2
|
|
20241016,111600,281945000,578000,578000,578000,578000,2
|
|
20241016,111500,280789000,578000,578000,578000,578000,9
|
|
20241016,111400,275587000,578000,578000,578000,578000,0
|
|
20241016,111300,275587000,578000,579000,579000,578000,6
|
|
20241016,111200,272117000,578000,578000,578000,578000,1
|
|
20241016,111100,271539000,578000,578000,578000,578000,2
|
|
20241016,111000,270383000,578000,579000,579000,578000,7
|
|
20241016,110900,266335000,579000,579000,579000,579000,2
|
|
20241016,110800,265177000,579000,579000,579000,579000,4
|
|
20241016,110700,262861000,579000,579000,579000,579000,2
|
|
20241016,110600,261703000,579000,579000,579000,579000,6
|
|
20241016,110500,258229000,578000,578000,578000,578000,0
|
|
20241016,110400,258229000,578000,578000,578000,578000,4
|
|
20241016,110300,255917000,578000,578000,578000,578000,2
|
|
20241016,110200,254761000,578000,578000,578000,578000,6
|
|
20241016,110100,251293000,578000,578000,578000,578000,4
|
|
20241016,110000,248981000,578000,578000,578000,578000,2
|
|
20241016,105900,247825000,578000,578000,578000,578000,4
|
|
20241016,105800,245513000,578000,578000,578000,578000,2
|
|
20241016,105700,244357000,578000,577000,578000,577000,18
|
|
20241016,105600,233956000,577000,577000,577000,577000,1
|
|
20241016,105500,233379000,575000,575000,575000,575000,0
|
|
20241016,105400,233379000,575000,575000,575000,575000,0
|
|
20241016,105300,233379000,575000,575000,575000,575000,0
|
|
20241016,105200,233379000,575000,575000,575000,575000,0
|
|
20241016,105100,233379000,575000,575000,575000,575000,0
|
|
20241016,105000,233379000,575000,575000,575000,575000,0
|
|
20241016,104900,233379000,575000,577000,577000,575000,12
|
|
20241016,104800,226470000,577000,577000,577000,577000,2
|
|
20241016,104700,225316000,577000,577000,577000,577000,14
|
|
20241016,104600,217238000,577000,577000,577000,577000,2
|
|
20241016,104500,216084000,577000,577000,577000,577000,4
|
|
20241016,104400,213776000,577000,577000,577000,577000,2
|
|
20241016,104300,212622000,577000,577000,577000,577000,4
|
|
20241016,104200,210314000,577000,577000,577000,577000,2
|
|
20241016,104100,209160000,577000,577000,577000,577000,2
|
|
20241016,104000,208006000,577000,577000,577000,577000,4
|
|
20241016,103900,205698000,577000,577000,577000,577000,2
|
|
20241016,103800,204544000,577000,577000,577000,577000,4
|
|
20241016,103700,202236000,577000,577000,577000,577000,2
|
|
20241016,103600,201082000,577000,577000,577000,577000,4
|
|
20241016,103500,198774000,578000,578000,578000,578000,2
|
|
20241016,103400,197618000,578000,578000,578000,578000,2
|
|
20241016,103300,196462000,578000,578000,578000,578000,4
|
|
20241016,103200,194150000,578000,578000,578000,578000,2
|
|
20241016,103100,192994000,578000,577000,578000,577000,11
|
|
20241016,103000,186646000,577000,577000,577000,577000,4
|
|
20241016,102900,184338000,577000,577000,577000,577000,2
|
|
20241016,102800,183184000,576000,576000,576000,576000,2
|
|
20241016,102700,182032000,576000,576000,576000,576000,2
|
|
20241016,102600,180880000,576000,576000,576000,576000,4
|
|
20241016,102500,178576000,576000,576000,576000,576000,2
|
|
20241016,102400,177424000,576000,576000,576000,576000,8
|
|
20241016,102300,172816000,576000,576000,576000,576000,2
|
|
20241016,102200,171664000,576000,576000,576000,576000,4
|
|
20241016,102100,169360000,576000,576000,576000,576000,2
|
|
20241016,102000,168208000,576000,576000,576000,576000,2
|
|
20241016,101900,167056000,576000,576000,576000,576000,6
|
|
20241016,101800,163600000,576000,576000,576000,576000,28
|
|
20241016,101700,147472000,575000,575000,575000,575000,0
|
|
20241016,101600,147472000,575000,575000,575000,575000,0
|
|
20241016,101500,147472000,575000,575000,575000,575000,1
|
|
20241016,101400,146897000,575000,575000,575000,575000,0
|
|
20241016,101300,146897000,575000,575000,575000,575000,0
|
|
20241016,101200,146897000,575000,575000,575000,575000,0
|
|
20241016,101100,146897000,575000,575000,575000,575000,0
|
|
20241016,101000,146897000,575000,575000,575000,575000,0
|
|
20241016,100900,146897000,575000,575000,575000,575000,0
|
|
20241016,100800,146897000,575000,575000,575000,575000,10
|
|
20241016,100700,141147000,575000,575000,575000,575000,0
|
|
20241016,100600,141147000,575000,575000,575000,575000,15
|
|
20241016,100500,132522000,575000,575000,575000,575000,0
|
|
20241016,100400,132522000,575000,575000,575000,575000,0
|
|
20241016,100300,132522000,575000,575000,575000,575000,0
|
|
20241016,100200,132522000,575000,575000,575000,575000,4
|
|
20241016,100100,130222000,576000,576000,576000,576000,89
|
|
20241016,100000,78958000,576000,576000,576000,576000,0
|
|
20241016,095900,78958000,576000,576000,576000,576000,0
|
|
20241016,095800,78958000,576000,576000,576000,576000,0
|
|
20241016,095700,78958000,576000,576000,576000,576000,2
|
|
20241016,095600,77806000,576000,576000,576000,576000,0
|
|
20241016,095500,77806000,576000,576000,576000,576000,0
|
|
20241016,095400,77806000,576000,576000,576000,576000,0
|
|
20241016,095300,77806000,576000,576000,576000,576000,0
|
|
20241016,095200,77806000,576000,576000,576000,576000,0
|
|
20241016,095100,77806000,576000,576000,576000,576000,0
|
|
20241016,095000,77806000,576000,576000,576000,576000,0
|
|
20241016,094900,77806000,576000,576000,576000,576000,0
|
|
20241016,094800,77806000,576000,576000,576000,576000,0
|
|
20241016,094700,77806000,576000,576000,576000,576000,0
|
|
20241016,094600,77806000,576000,576000,576000,576000,0
|
|
20241016,094500,77806000,576000,576000,576000,576000,0
|
|
20241016,094400,77806000,576000,576000,576000,576000,0
|
|
20241016,094300,77806000,576000,576000,576000,576000,0
|
|
20241016,094200,77806000,576000,576000,576000,576000,0
|
|
20241016,094100,77806000,576000,576000,576000,576000,0
|
|
20241016,094000,77806000,576000,576000,576000,576000,0
|
|
20241016,093900,77806000,576000,576000,576000,576000,0
|
|
20241016,093800,77806000,576000,576000,576000,576000,0
|
|
20241016,093700,77806000,576000,576000,576000,576000,1
|
|
20241016,093600,77230000,576000,576000,576000,576000,2
|
|
20241016,093500,76078000,576000,576000,576000,576000,3
|
|
20241016,093400,74350000,576000,576000,576000,576000,0
|
|
20241016,093300,74350000,576000,576000,576000,576000,0
|
|
20241016,093200,74350000,576000,577000,577000,576000,11
|
|
20241016,093100,68012000,577000,577000,577000,577000,10
|
|
20241016,093000,62242000,577000,577000,577000,577000,4
|
|
20241016,092900,59934000,577000,577000,577000,577000,2
|
|
20241016,092800,58780000,577000,577000,577000,577000,23
|
|
20241016,092700,45509000,577000,577000,577000,577000,0
|
|
20241016,092600,45509000,577000,577000,577000,577000,14
|
|
20241016,092500,37431000,577000,577000,577000,577000,0
|
|
20241016,092400,37431000,577000,577000,577000,577000,0
|
|
20241016,092300,37431000,577000,577000,577000,577000,0
|
|
20241016,092200,37431000,577000,577000,577000,577000,0
|
|
20241016,092100,37431000,577000,577000,577000,577000,2
|
|
20241016,092000,36277000,576000,576000,576000,576000,0
|
|
20241016,091900,36277000,576000,576000,576000,576000,0
|
|
20241016,091800,36277000,576000,576000,576000,576000,0
|
|
20241016,091700,36277000,576000,576000,576000,576000,16
|
|
20241016,091600,27061000,576000,576000,576000,576000,0
|
|
20241016,091500,27061000,576000,576000,576000,576000,0
|
|
20241016,091400,27061000,576000,576000,576000,576000,10
|
|
20241016,091300,21301000,575000,576000,576000,575000,26
|
|
20241016,091200,6330000,576000,576000,576000,576000,0
|
|
20241016,091100,6330000,576000,576000,576000,576000,1
|
|
20241016,091000,5754000,576000,576000,576000,576000,0
|
|
20241016,090900,5754000,576000,576000,576000,576000,1
|
|
20241016,090800,5178000,576000,576000,576000,576000,3
|
|
20241016,090700,3450000,575000,575000,575000,575000,0
|
|
20241016,090600,3450000,575000,575000,575000,575000,0
|
|
20241016,090500,3450000,575000,575000,575000,575000,0
|
|
20241016,090400,3450000,575000,575000,575000,575000,0
|
|
20241016,090300,3450000,575000,575000,575000,575000,5
|
|
20241016,090200,575000,575000,575000,575000,575000,0
|
|
20241016,090100,575000,575000,575000,575000,575000,0
|
|
20241016,090000,575000,575000,575000,575000,575000,1
|