584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184100,731612000,579000,579000,579000,579000,8
|
|
20241017,184000,731612000,579000,579000,579000,579000,0
|
|
20241017,183900,731612000,579000,579000,579000,579000,0
|
|
20241017,183800,731612000,579000,579000,579000,579000,0
|
|
20241017,183700,731612000,579000,579000,579000,579000,0
|
|
20241017,183600,731612000,579000,579000,579000,579000,0
|
|
20241017,183500,731612000,579000,579000,579000,579000,0
|
|
20241017,183400,731612000,579000,579000,579000,579000,0
|
|
20241017,183300,731612000,579000,579000,579000,579000,0
|
|
20241017,183200,731612000,579000,579000,579000,579000,0
|
|
20241017,183100,731612000,579000,579000,579000,579000,0
|
|
20241017,183000,731612000,579000,579000,579000,579000,0
|
|
20241017,182900,731612000,579000,579000,579000,579000,0
|
|
20241017,182800,731612000,579000,579000,579000,579000,0
|
|
20241017,182700,731612000,579000,579000,579000,579000,0
|
|
20241017,182600,731612000,579000,579000,579000,579000,0
|
|
20241017,182500,731612000,579000,579000,579000,579000,0
|
|
20241017,182400,731612000,579000,579000,579000,579000,0
|
|
20241017,182300,731612000,579000,579000,579000,579000,0
|
|
20241017,182200,731612000,579000,579000,579000,579000,0
|
|
20241017,182100,731612000,579000,579000,579000,579000,0
|
|
20241017,182000,731612000,579000,579000,579000,579000,0
|
|
20241017,181900,731612000,579000,579000,579000,579000,0
|
|
20241017,181800,731612000,579000,579000,579000,579000,0
|
|
20241017,181700,731612000,579000,579000,579000,579000,0
|
|
20241017,181600,731612000,579000,579000,579000,579000,0
|
|
20241017,181500,731612000,579000,579000,579000,579000,0
|
|
20241017,181400,731612000,579000,579000,579000,579000,0
|
|
20241017,181300,731612000,579000,579000,579000,579000,0
|
|
20241017,181200,731612000,579000,579000,579000,579000,0
|
|
20241017,181100,731612000,579000,579000,579000,579000,8
|
|
20241017,181000,731612000,579000,579000,579000,579000,0
|
|
20241017,180900,731612000,579000,579000,579000,579000,0
|
|
20241017,180800,731612000,579000,579000,579000,579000,0
|
|
20241017,180700,731612000,579000,579000,579000,579000,0
|
|
20241017,180600,731612000,579000,579000,579000,579000,0
|
|
20241017,180500,731612000,579000,579000,579000,579000,0
|
|
20241017,180400,731612000,579000,579000,579000,579000,0
|
|
20241017,180300,731612000,579000,579000,579000,579000,0
|
|
20241017,180200,731612000,579000,579000,579000,579000,0
|
|
20241017,180100,731612000,579000,579000,579000,579000,0
|
|
20241017,180000,731612000,579000,579000,579000,579000,0
|
|
20241017,175900,731612000,579000,579000,579000,579000,0
|
|
20241017,175800,731612000,579000,579000,579000,579000,0
|
|
20241017,175700,731612000,579000,579000,579000,579000,0
|
|
20241017,175600,731612000,579000,579000,579000,579000,0
|
|
20241017,175500,731612000,579000,579000,579000,579000,0
|
|
20241017,175400,731612000,579000,579000,579000,579000,0
|
|
20241017,175300,731612000,579000,579000,579000,579000,0
|
|
20241017,175200,731612000,579000,579000,579000,579000,0
|
|
20241017,175100,731612000,579000,579000,579000,579000,0
|
|
20241017,175000,731612000,579000,579000,579000,579000,0
|
|
20241017,174900,731612000,579000,579000,579000,579000,0
|
|
20241017,174800,731612000,579000,579000,579000,579000,0
|
|
20241017,174700,731612000,579000,579000,579000,579000,0
|
|
20241017,174600,731612000,579000,579000,579000,579000,0
|
|
20241017,174500,731612000,579000,579000,579000,579000,0
|
|
20241017,174400,731612000,579000,579000,579000,579000,0
|
|
20241017,174300,731612000,579000,579000,579000,579000,0
|
|
20241017,174200,731612000,579000,579000,579000,579000,0
|
|
20241017,174100,731612000,579000,579000,579000,579000,8
|
|
20241017,174000,731612000,579000,579000,579000,579000,0
|
|
20241017,173900,731612000,579000,579000,579000,579000,0
|
|
20241017,173800,731612000,579000,579000,579000,579000,0
|
|
20241017,173700,731612000,579000,579000,579000,579000,0
|
|
20241017,173600,731612000,579000,579000,579000,579000,0
|
|
20241017,173500,731612000,579000,579000,579000,579000,0
|
|
20241017,173400,731612000,579000,579000,579000,579000,0
|
|
20241017,173300,731612000,579000,579000,579000,579000,0
|
|
20241017,173200,731612000,579000,579000,579000,579000,0
|
|
20241017,173100,731612000,579000,579000,579000,579000,0
|
|
20241017,173000,731612000,579000,579000,579000,579000,0
|
|
20241017,172900,731612000,579000,579000,579000,579000,0
|
|
20241017,172800,731612000,579000,579000,579000,579000,0
|
|
20241017,172700,731612000,579000,579000,579000,579000,0
|
|
20241017,172600,731612000,579000,579000,579000,579000,0
|
|
20241017,172500,731612000,579000,579000,579000,579000,0
|
|
20241017,172400,731612000,579000,579000,579000,579000,0
|
|
20241017,172300,731612000,579000,579000,579000,579000,0
|
|
20241017,172200,731612000,579000,579000,579000,579000,0
|
|
20241017,172100,731612000,579000,579000,579000,579000,0
|
|
20241017,172000,731612000,579000,579000,579000,579000,0
|
|
20241017,171900,731612000,579000,579000,579000,579000,0
|
|
20241017,171800,731612000,579000,579000,579000,579000,0
|
|
20241017,171700,731612000,579000,579000,579000,579000,0
|
|
20241017,171600,731612000,579000,579000,579000,579000,0
|
|
20241017,171500,731612000,579000,579000,579000,579000,0
|
|
20241017,171400,731612000,579000,579000,579000,579000,0
|
|
20241017,171300,731612000,579000,579000,579000,579000,0
|
|
20241017,171200,731612000,579000,579000,579000,579000,0
|
|
20241017,171100,731612000,579000,579000,579000,579000,8
|
|
20241017,171000,731612000,579000,579000,579000,579000,0
|
|
20241017,170900,731612000,579000,579000,579000,579000,0
|
|
20241017,170800,731612000,579000,579000,579000,579000,0
|
|
20241017,170700,731612000,579000,579000,579000,579000,0
|
|
20241017,170600,731612000,579000,579000,579000,579000,0
|
|
20241017,170500,731612000,579000,579000,579000,579000,0
|
|
20241017,170400,731612000,579000,579000,579000,579000,0
|
|
20241017,170300,731612000,579000,579000,579000,579000,0
|
|
20241017,170200,731612000,579000,579000,579000,579000,0
|
|
20241017,170100,731612000,579000,579000,579000,579000,0
|
|
20241017,170000,731612000,579000,579000,579000,579000,0
|
|
20241017,165900,731612000,579000,579000,579000,579000,0
|
|
20241017,165800,731612000,579000,579000,579000,579000,0
|
|
20241017,165700,731612000,579000,579000,579000,579000,0
|
|
20241017,165600,731612000,579000,579000,579000,579000,0
|
|
20241017,165500,731612000,579000,579000,579000,579000,0
|
|
20241017,165400,731612000,579000,579000,579000,579000,0
|
|
20241017,165300,731612000,579000,579000,579000,579000,0
|
|
20241017,165200,731612000,579000,579000,579000,579000,0
|
|
20241017,165100,731612000,579000,579000,579000,579000,0
|
|
20241017,165000,731612000,579000,579000,579000,579000,0
|
|
20241017,164900,731612000,579000,579000,579000,579000,0
|
|
20241017,164800,731612000,579000,579000,579000,579000,0
|
|
20241017,164700,731612000,579000,579000,579000,579000,0
|
|
20241017,164600,731612000,579000,579000,579000,579000,0
|
|
20241017,164500,731612000,579000,579000,579000,579000,0
|
|
20241017,164400,731612000,579000,579000,579000,579000,0
|
|
20241017,164300,731612000,579000,579000,579000,579000,0
|
|
20241017,164200,731612000,579000,579000,579000,579000,0
|
|
20241017,164100,731612000,579000,579000,579000,579000,8
|
|
20241017,164000,731612000,579000,579000,579000,579000,0
|
|
20241017,163900,731612000,579000,579000,579000,579000,0
|
|
20241017,163800,731612000,579000,579000,579000,579000,0
|
|
20241017,163700,731612000,579000,579000,579000,579000,0
|
|
20241017,163600,731612000,579000,579000,579000,579000,0
|
|
20241017,163500,731612000,579000,579000,579000,579000,0
|
|
20241017,163400,731612000,579000,579000,579000,579000,0
|
|
20241017,163300,731612000,579000,579000,579000,579000,0
|
|
20241017,163200,731612000,579000,579000,579000,579000,0
|
|
20241017,163100,731612000,579000,579000,579000,579000,0
|
|
20241017,163000,731612000,579000,579000,579000,579000,0
|
|
20241017,162900,731612000,579000,579000,579000,579000,0
|
|
20241017,162800,731612000,579000,579000,579000,579000,0
|
|
20241017,162700,731612000,579000,579000,579000,579000,0
|
|
20241017,162600,731612000,579000,579000,579000,579000,0
|
|
20241017,162500,731612000,579000,579000,579000,579000,0
|
|
20241017,162400,731612000,579000,579000,579000,579000,0
|
|
20241017,162300,731612000,579000,579000,579000,579000,0
|
|
20241017,162200,731612000,579000,579000,579000,579000,0
|
|
20241017,162100,731612000,579000,579000,579000,579000,0
|
|
20241017,162000,731612000,579000,579000,579000,579000,0
|
|
20241017,161900,731612000,579000,579000,579000,579000,0
|
|
20241017,161800,731612000,579000,579000,579000,579000,0
|
|
20241017,161700,731612000,579000,579000,579000,579000,0
|
|
20241017,161600,731612000,579000,579000,579000,579000,0
|
|
20241017,161500,731612000,579000,579000,579000,579000,0
|
|
20241017,161400,731612000,579000,579000,579000,579000,0
|
|
20241017,161300,731612000,579000,579000,579000,579000,0
|
|
20241017,161200,731612000,579000,579000,579000,579000,0
|
|
20241017,161100,731612000,579000,579000,579000,579000,8
|
|
20241017,161000,731612000,579000,579000,579000,579000,0
|
|
20241017,160900,731612000,579000,579000,579000,579000,0
|
|
20241017,160800,731612000,579000,579000,579000,579000,0
|
|
20241017,160700,731612000,579000,579000,579000,579000,0
|
|
20241017,160600,731612000,579000,579000,579000,579000,0
|
|
20241017,160500,731612000,579000,579000,579000,579000,0
|
|
20241017,160400,731612000,579000,579000,579000,579000,0
|
|
20241017,160300,731612000,579000,579000,579000,579000,0
|
|
20241017,160200,731612000,579000,579000,579000,579000,0
|
|
20241017,160100,731612000,579000,579000,579000,579000,0
|
|
20241017,160000,731612000,579000,579000,579000,579000,0
|
|
20241017,155900,731612000,579000,579000,579000,579000,0
|
|
20241017,155800,731612000,579000,579000,579000,579000,0
|
|
20241017,155700,731612000,579000,579000,579000,579000,0
|
|
20241017,155600,731612000,579000,579000,579000,579000,0
|
|
20241017,155500,731612000,579000,579000,579000,579000,0
|
|
20241017,155400,731612000,579000,579000,579000,579000,0
|
|
20241017,155300,731612000,579000,579000,579000,579000,0
|
|
20241017,155200,731612000,579000,579000,579000,579000,0
|
|
20241017,155100,731612000,579000,579000,579000,579000,0
|
|
20241017,155000,731612000,579000,579000,579000,579000,0
|
|
20241017,154900,731612000,579000,579000,579000,579000,0
|
|
20241017,154800,731612000,579000,579000,579000,579000,0
|
|
20241017,154700,731612000,579000,579000,579000,579000,0
|
|
20241017,154600,731612000,579000,579000,579000,579000,0
|
|
20241017,154500,731612000,579000,579000,579000,579000,0
|
|
20241017,154400,731612000,579000,579000,579000,579000,0
|
|
20241017,154300,731612000,579000,579000,579000,579000,0
|
|
20241017,154200,731612000,579000,579000,579000,579000,0
|
|
20241017,154100,731612000,579000,579000,579000,579000,8
|
|
20241017,154000,731612000,579000,579000,579000,579000,0
|
|
20241017,153900,731612000,579000,579000,579000,579000,0
|
|
20241017,153800,731612000,579000,579000,579000,579000,0
|
|
20241017,153700,731612000,579000,579000,579000,579000,0
|
|
20241017,153600,731612000,579000,579000,579000,579000,0
|
|
20241017,153500,731612000,579000,579000,579000,579000,0
|
|
20241017,153400,731612000,579000,579000,579000,579000,0
|
|
20241017,153300,731612000,579000,579000,579000,579000,0
|
|
20241017,153200,731612000,579000,579000,579000,579000,0
|
|
20241017,153100,731612000,579000,579000,579000,579000,0
|
|
20241017,153000,731612000,579000,579000,579000,579000,8
|
|
20241017,152900,726980000,576000,576000,576000,576000,0
|
|
20241017,152800,726980000,576000,576000,576000,576000,0
|
|
20241017,152700,726980000,576000,576000,576000,576000,0
|
|
20241017,152600,726980000,576000,576000,576000,576000,0
|
|
20241017,152500,726980000,576000,576000,576000,576000,0
|
|
20241017,152400,726980000,576000,576000,576000,576000,0
|
|
20241017,152300,726980000,576000,576000,576000,576000,0
|
|
20241017,152200,726980000,576000,576000,576000,576000,0
|
|
20241017,152100,726980000,576000,576000,576000,576000,0
|
|
20241017,152000,726980000,576000,576000,576000,576000,0
|
|
20241017,151900,726980000,576000,576000,576000,576000,0
|
|
20241017,151800,726980000,576000,576000,576000,576000,0
|
|
20241017,151700,726980000,576000,576000,576000,576000,0
|
|
20241017,151600,726980000,576000,576000,576000,576000,0
|
|
20241017,151500,726980000,576000,576000,576000,576000,0
|
|
20241017,151400,726980000,576000,576000,576000,576000,1
|
|
20241017,151300,726404000,576000,576000,576000,576000,0
|
|
20241017,151200,726404000,576000,576000,576000,576000,0
|
|
20241017,151100,726404000,576000,576000,576000,576000,0
|
|
20241017,151000,726404000,576000,576000,576000,576000,0
|
|
20241017,150900,726404000,576000,576000,576000,576000,0
|
|
20241017,150800,726404000,576000,576000,576000,576000,0
|
|
20241017,150700,726404000,576000,576000,576000,576000,0
|
|
20241017,150600,726404000,576000,576000,576000,576000,0
|
|
20241017,150500,726404000,576000,576000,576000,576000,0
|
|
20241017,150400,726404000,576000,576000,576000,576000,0
|
|
20241017,150300,726404000,576000,576000,576000,576000,0
|
|
20241017,150200,726404000,576000,576000,576000,576000,0
|
|
20241017,150100,726404000,576000,576000,576000,576000,0
|
|
20241017,150000,726404000,576000,576000,576000,576000,0
|
|
20241017,145900,726404000,576000,576000,576000,576000,0
|
|
20241017,145800,726404000,576000,576000,576000,576000,0
|
|
20241017,145700,726404000,576000,576000,576000,576000,0
|
|
20241017,145600,726404000,576000,576000,576000,576000,0
|
|
20241017,145500,726404000,576000,576000,576000,576000,1
|
|
20241017,145400,725828000,578000,578000,578000,578000,0
|
|
20241017,145300,725828000,578000,578000,578000,578000,1
|
|
20241017,145200,725250000,579000,579000,579000,579000,0
|
|
20241017,145100,725250000,579000,579000,579000,579000,9
|
|
20241017,145000,720039000,579000,579000,579000,579000,2
|
|
20241017,144900,718881000,578000,578000,578000,578000,0
|
|
20241017,144800,718881000,578000,578000,578000,578000,2
|
|
20241017,144700,717725000,578000,578000,578000,578000,7
|
|
20241017,144600,713679000,578000,578000,578000,578000,2
|
|
20241017,144500,712523000,577000,578000,578000,577000,4
|
|
20241017,144400,710212000,577000,577000,577000,577000,0
|
|
20241017,144300,710212000,577000,577000,577000,577000,4
|
|
20241017,144200,707904000,578000,578000,578000,578000,5
|
|
20241017,144100,705014000,578000,578000,578000,578000,2
|
|
20241017,144000,703858000,578000,578000,578000,578000,3
|
|
20241017,143900,702124000,578000,578000,578000,578000,5
|
|
20241017,143800,699234000,578000,578000,578000,578000,2
|
|
20241017,143700,698078000,578000,578000,578000,578000,5
|
|
20241017,143600,695188000,578000,578000,578000,578000,3
|
|
20241017,143500,693454000,578000,578000,578000,578000,2
|
|
20241017,143400,692298000,578000,578000,578000,578000,5
|
|
20241017,143300,689408000,578000,578000,578000,578000,3
|
|
20241017,143200,687674000,578000,578000,578000,578000,4
|
|
20241017,143100,685362000,578000,578000,578000,578000,3
|
|
20241017,143000,683628000,578000,578000,578000,578000,2
|
|
20241017,142900,682472000,578000,578000,578000,578000,5
|
|
20241017,142800,679582000,578000,578000,578000,578000,4
|
|
20241017,142700,677270000,578000,578000,578000,578000,5
|
|
20241017,142600,674380000,578000,578000,578000,578000,2
|
|
20241017,142500,673224000,578000,578000,578000,578000,3
|
|
20241017,142400,671490000,578000,578000,578000,578000,5
|
|
20241017,142300,668600000,578000,578000,578000,578000,2
|
|
20241017,142200,667444000,578000,578000,578000,578000,5
|
|
20241017,142100,664554000,578000,578000,578000,578000,3
|
|
20241017,142000,662820000,578000,578000,578000,578000,2
|
|
20241017,141900,661664000,578000,578000,578000,578000,5
|
|
20241017,141800,658774000,578000,578000,578000,578000,3
|
|
20241017,141700,657040000,578000,578000,578000,578000,5
|
|
20241017,141600,654150000,578000,578000,578000,578000,2
|
|
20241017,141500,652994000,578000,578000,578000,578000,3
|
|
20241017,141400,651260000,578000,578000,578000,578000,4
|
|
20241017,141300,648948000,578000,578000,578000,578000,2
|
|
20241017,141200,647792000,578000,578000,578000,578000,4
|
|
20241017,141100,645480000,578000,578000,578000,578000,2
|
|
20241017,141000,644324000,578000,578000,578000,578000,2
|
|
20241017,140900,643168000,578000,578000,578000,578000,6
|
|
20241017,140800,639700000,578000,578000,578000,578000,2
|
|
20241017,140700,638544000,577000,577000,577000,577000,0
|
|
20241017,140600,638544000,577000,577000,577000,577000,0
|
|
20241017,140500,638544000,577000,577000,577000,577000,2
|
|
20241017,140400,637390000,577000,578000,578000,577000,8
|
|
20241017,140300,632772000,578000,578000,578000,578000,2
|
|
20241017,140200,631616000,578000,578000,578000,578000,4
|
|
20241017,140100,629304000,578000,578000,578000,578000,2
|
|
20241017,140000,628148000,578000,578000,578000,578000,2
|
|
20241017,135900,626992000,578000,578000,578000,578000,4
|
|
20241017,135800,624680000,578000,578000,578000,578000,2
|
|
20241017,135700,623524000,578000,578000,578000,578000,6
|
|
20241017,135600,620056000,578000,578000,578000,578000,2
|
|
20241017,135500,618900000,577000,577000,577000,577000,2
|
|
20241017,135400,617746000,577000,577000,577000,577000,7
|
|
20241017,135300,613707000,577000,577000,577000,577000,0
|
|
20241017,135200,613707000,577000,577000,577000,577000,0
|
|
20241017,135100,613707000,577000,577000,577000,577000,0
|
|
20241017,135000,613707000,577000,577000,577000,577000,4
|
|
20241017,134900,611399000,577000,577000,577000,577000,4
|
|
20241017,134800,609091000,577000,577000,577000,577000,4
|
|
20241017,134700,606783000,577000,577000,577000,577000,0
|
|
20241017,134600,606783000,577000,577000,577000,577000,2
|
|
20241017,134500,605629000,577000,577000,577000,577000,4
|
|
20241017,134400,603321000,577000,577000,577000,577000,2
|
|
20241017,134300,602167000,577000,577000,577000,577000,4
|
|
20241017,134200,599859000,577000,578000,578000,577000,9
|
|
20241017,134100,594664000,578000,578000,578000,578000,110
|
|
20241017,134000,531084000,577000,577000,577000,577000,0
|
|
20241017,133900,531084000,577000,577000,577000,577000,0
|
|
20241017,133800,531084000,577000,577000,577000,577000,0
|
|
20241017,133700,531084000,577000,577000,577000,577000,0
|
|
20241017,133600,531084000,577000,577000,577000,577000,0
|
|
20241017,133500,531084000,577000,577000,577000,577000,369
|
|
20241017,133400,318171000,577000,577000,577000,577000,0
|
|
20241017,133300,318171000,577000,577000,577000,577000,0
|
|
20241017,133200,318171000,577000,577000,577000,577000,0
|
|
20241017,133100,318171000,577000,577000,577000,577000,0
|
|
20241017,133000,318171000,577000,577000,577000,577000,0
|
|
20241017,132900,318171000,577000,577000,577000,577000,0
|
|
20241017,132800,318171000,577000,577000,577000,577000,0
|
|
20241017,132700,318171000,577000,577000,577000,577000,0
|
|
20241017,132600,318171000,577000,577000,577000,577000,0
|
|
20241017,132500,318171000,577000,577000,577000,577000,0
|
|
20241017,132400,318171000,577000,577000,577000,577000,0
|
|
20241017,132300,318171000,577000,577000,577000,577000,0
|
|
20241017,132200,318171000,577000,577000,577000,577000,0
|
|
20241017,132100,318171000,577000,577000,577000,577000,0
|
|
20241017,132000,318171000,577000,577000,577000,577000,0
|
|
20241017,131900,318171000,577000,577000,577000,577000,0
|
|
20241017,131800,318171000,577000,577000,577000,577000,0
|
|
20241017,131700,318171000,577000,577000,577000,577000,0
|
|
20241017,131600,318171000,577000,577000,577000,577000,0
|
|
20241017,131500,318171000,577000,577000,577000,577000,0
|
|
20241017,131400,318171000,577000,577000,577000,577000,0
|
|
20241017,131300,318171000,577000,577000,577000,577000,0
|
|
20241017,131200,318171000,577000,577000,577000,577000,0
|
|
20241017,131100,318171000,577000,577000,577000,577000,0
|
|
20241017,131000,318171000,577000,577000,577000,577000,0
|
|
20241017,130900,318171000,577000,577000,577000,577000,0
|
|
20241017,130800,318171000,577000,577000,577000,577000,0
|
|
20241017,130700,318171000,577000,577000,577000,577000,0
|
|
20241017,130600,318171000,577000,577000,577000,577000,0
|
|
20241017,130500,318171000,577000,577000,577000,577000,0
|
|
20241017,130400,318171000,577000,577000,577000,577000,0
|
|
20241017,130300,318171000,577000,577000,577000,577000,0
|
|
20241017,130200,318171000,577000,577000,577000,577000,0
|
|
20241017,130100,318171000,577000,577000,577000,577000,0
|
|
20241017,130000,318171000,577000,577000,577000,577000,0
|
|
20241017,125900,318171000,577000,577000,577000,577000,10
|
|
20241017,125800,312401000,577000,577000,577000,577000,0
|
|
20241017,125700,312401000,577000,577000,577000,577000,0
|
|
20241017,125600,312401000,577000,577000,577000,577000,0
|
|
20241017,125500,312401000,577000,577000,577000,577000,0
|
|
20241017,125400,312401000,577000,577000,577000,577000,0
|
|
20241017,125300,312401000,577000,577000,577000,577000,0
|
|
20241017,125200,312401000,577000,577000,577000,577000,0
|
|
20241017,125100,312401000,577000,577000,577000,577000,0
|
|
20241017,125000,312401000,577000,577000,577000,577000,0
|
|
20241017,124900,312401000,577000,577000,577000,577000,0
|
|
20241017,124800,312401000,577000,577000,577000,577000,0
|
|
20241017,124700,312401000,577000,577000,577000,577000,0
|
|
20241017,124600,312401000,577000,577000,577000,577000,0
|
|
20241017,124500,312401000,577000,577000,577000,577000,1
|
|
20241017,124400,311824000,577000,577000,577000,577000,0
|
|
20241017,124300,311824000,577000,577000,577000,577000,0
|
|
20241017,124200,311824000,577000,577000,577000,577000,0
|
|
20241017,124100,311824000,577000,577000,577000,577000,0
|
|
20241017,124000,311824000,577000,577000,577000,577000,0
|
|
20241017,123900,311824000,577000,577000,577000,577000,0
|
|
20241017,123800,311824000,577000,577000,577000,577000,0
|
|
20241017,123700,311824000,577000,577000,577000,577000,0
|
|
20241017,123600,311824000,577000,577000,577000,577000,0
|
|
20241017,123500,311824000,577000,577000,577000,577000,0
|
|
20241017,123400,311824000,577000,577000,577000,577000,0
|
|
20241017,123300,311824000,577000,577000,577000,577000,2
|
|
20241017,123200,310670000,577000,577000,577000,577000,0
|
|
20241017,123100,310670000,577000,577000,577000,577000,0
|
|
20241017,123000,310670000,577000,577000,577000,577000,10
|
|
20241017,122900,304900000,577000,577000,577000,577000,0
|
|
20241017,122800,304900000,577000,577000,577000,577000,10
|
|
20241017,122700,299130000,577000,577000,577000,577000,0
|
|
20241017,122600,299130000,577000,577000,577000,577000,0
|
|
20241017,122500,299130000,577000,577000,577000,577000,0
|
|
20241017,122400,299130000,577000,577000,577000,577000,0
|
|
20241017,122300,299130000,577000,577000,577000,577000,0
|
|
20241017,122200,299130000,577000,577000,577000,577000,0
|
|
20241017,122100,299130000,577000,577000,577000,577000,0
|
|
20241017,122000,299130000,577000,577000,577000,577000,0
|
|
20241017,121900,299130000,577000,577000,577000,577000,0
|
|
20241017,121800,299130000,577000,577000,577000,577000,0
|
|
20241017,121700,299130000,577000,577000,577000,577000,0
|
|
20241017,121600,299130000,577000,577000,577000,577000,0
|
|
20241017,121500,299130000,577000,577000,577000,577000,0
|
|
20241017,121400,299130000,577000,577000,577000,577000,0
|
|
20241017,121300,299130000,577000,577000,577000,577000,0
|
|
20241017,121200,299130000,577000,577000,577000,577000,0
|
|
20241017,121100,299130000,577000,577000,577000,577000,0
|
|
20241017,121000,299130000,577000,577000,577000,577000,0
|
|
20241017,120900,299130000,577000,577000,577000,577000,0
|
|
20241017,120800,299130000,577000,577000,577000,577000,0
|
|
20241017,120700,299130000,577000,577000,577000,577000,0
|
|
20241017,120600,299130000,577000,577000,577000,577000,0
|
|
20241017,120500,299130000,577000,577000,577000,577000,0
|
|
20241017,120400,299130000,577000,577000,577000,577000,0
|
|
20241017,120300,299130000,577000,577000,577000,577000,0
|
|
20241017,120200,299130000,577000,577000,577000,577000,0
|
|
20241017,120100,299130000,577000,577000,577000,577000,0
|
|
20241017,120000,299130000,577000,577000,577000,577000,0
|
|
20241017,115900,299130000,577000,577000,577000,577000,0
|
|
20241017,115800,299130000,577000,577000,577000,577000,0
|
|
20241017,115700,299130000,577000,577000,577000,577000,0
|
|
20241017,115600,299130000,577000,577000,577000,577000,0
|
|
20241017,115500,299130000,577000,577000,577000,577000,3
|
|
20241017,115400,297399000,577000,577000,577000,577000,0
|
|
20241017,115300,297399000,577000,577000,577000,577000,0
|
|
20241017,115200,297399000,577000,577000,577000,577000,0
|
|
20241017,115100,297399000,577000,577000,577000,577000,0
|
|
20241017,115000,297399000,577000,577000,577000,577000,0
|
|
20241017,114900,297399000,577000,577000,577000,577000,0
|
|
20241017,114800,297399000,577000,577000,577000,577000,0
|
|
20241017,114700,297399000,577000,577000,577000,577000,0
|
|
20241017,114600,297399000,577000,577000,577000,577000,0
|
|
20241017,114500,297399000,577000,577000,577000,577000,0
|
|
20241017,114400,297399000,577000,577000,577000,577000,0
|
|
20241017,114300,297399000,577000,577000,577000,577000,0
|
|
20241017,114200,297399000,577000,577000,577000,577000,0
|
|
20241017,114100,297399000,577000,577000,577000,577000,0
|
|
20241017,114000,297399000,577000,577000,577000,577000,0
|
|
20241017,113900,297399000,577000,577000,577000,577000,0
|
|
20241017,113800,297399000,577000,577000,577000,577000,0
|
|
20241017,113700,297399000,577000,577000,577000,577000,6
|
|
20241017,113600,293937000,577000,577000,577000,577000,0
|
|
20241017,113500,293937000,577000,577000,577000,577000,0
|
|
20241017,113400,293937000,577000,577000,577000,577000,0
|
|
20241017,113300,293937000,577000,577000,577000,577000,0
|
|
20241017,113200,293937000,577000,577000,577000,577000,0
|
|
20241017,113100,293937000,577000,577000,577000,577000,0
|
|
20241017,113000,293937000,577000,577000,577000,577000,0
|
|
20241017,112900,293937000,577000,577000,577000,577000,10
|
|
20241017,112800,288167000,577000,577000,577000,577000,0
|
|
20241017,112700,288167000,577000,577000,577000,577000,0
|
|
20241017,112600,288167000,577000,577000,577000,577000,0
|
|
20241017,112500,288167000,577000,577000,577000,577000,0
|
|
20241017,112400,288167000,577000,577000,577000,577000,0
|
|
20241017,112300,288167000,577000,577000,577000,577000,0
|
|
20241017,112200,288167000,577000,577000,577000,577000,0
|
|
20241017,112100,288167000,577000,577000,577000,577000,0
|
|
20241017,112000,288167000,577000,577000,577000,577000,1
|
|
20241017,111900,287590000,576000,576000,576000,576000,0
|
|
20241017,111800,287590000,576000,576000,576000,576000,0
|
|
20241017,111700,287590000,576000,576000,576000,576000,0
|
|
20241017,111600,287590000,576000,576000,576000,576000,0
|
|
20241017,111500,287590000,576000,576000,576000,576000,2
|
|
20241017,111400,286438000,576000,576000,576000,576000,0
|
|
20241017,111300,286438000,576000,576000,576000,576000,0
|
|
20241017,111200,286438000,576000,576000,576000,576000,0
|
|
20241017,111100,286438000,576000,576000,576000,576000,0
|
|
20241017,111000,286438000,576000,576000,576000,576000,0
|
|
20241017,110900,286438000,576000,576000,576000,576000,0
|
|
20241017,110800,286438000,576000,576000,576000,576000,0
|
|
20241017,110700,286438000,576000,576000,576000,576000,0
|
|
20241017,110600,286438000,576000,576000,576000,576000,0
|
|
20241017,110500,286438000,576000,576000,576000,576000,0
|
|
20241017,110400,286438000,576000,576000,576000,576000,0
|
|
20241017,110300,286438000,576000,576000,576000,576000,0
|
|
20241017,110200,286438000,576000,576000,576000,576000,0
|
|
20241017,110100,286438000,576000,576000,576000,576000,0
|
|
20241017,110000,286438000,576000,576000,576000,576000,0
|
|
20241017,105900,286438000,576000,576000,576000,576000,0
|
|
20241017,105800,286438000,576000,576000,576000,576000,0
|
|
20241017,105700,286438000,576000,576000,576000,576000,0
|
|
20241017,105600,286438000,576000,576000,576000,576000,0
|
|
20241017,105500,286438000,576000,576000,576000,576000,0
|
|
20241017,105400,286438000,576000,576000,576000,576000,0
|
|
20241017,105300,286438000,576000,576000,576000,576000,0
|
|
20241017,105200,286438000,576000,576000,576000,576000,0
|
|
20241017,105100,286438000,576000,576000,576000,576000,0
|
|
20241017,105000,286438000,576000,576000,576000,576000,0
|
|
20241017,104900,286438000,576000,576000,576000,576000,0
|
|
20241017,104800,286438000,576000,576000,576000,576000,0
|
|
20241017,104700,286438000,576000,576000,576000,576000,3
|
|
20241017,104600,284710000,578000,579000,579000,578000,7
|
|
20241017,104500,280661000,579000,579000,579000,579000,2
|
|
20241017,104400,279503000,579000,579000,579000,579000,3
|
|
20241017,104300,277766000,579000,579000,579000,579000,4
|
|
20241017,104200,275450000,579000,579000,579000,579000,3
|
|
20241017,104100,273713000,579000,578000,579000,578000,11
|
|
20241017,104000,267345000,577000,578000,578000,577000,120
|
|
20241017,103900,198059000,578000,578000,578000,578000,0
|
|
20241017,103800,198059000,578000,578000,578000,578000,0
|
|
20241017,103700,198059000,578000,578000,578000,578000,0
|
|
20241017,103600,198059000,578000,578000,578000,578000,0
|
|
20241017,103500,198059000,578000,578000,578000,578000,0
|
|
20241017,103400,198059000,578000,578000,578000,578000,0
|
|
20241017,103300,198059000,578000,578000,578000,578000,0
|
|
20241017,103200,198059000,578000,578000,578000,578000,0
|
|
20241017,103100,198059000,578000,578000,578000,578000,0
|
|
20241017,103000,198059000,578000,578000,578000,578000,0
|
|
20241017,102900,198059000,578000,578000,578000,578000,0
|
|
20241017,102800,198059000,578000,578000,578000,578000,0
|
|
20241017,102700,198059000,578000,578000,578000,578000,2
|
|
20241017,102600,196903000,578000,578000,578000,578000,14
|
|
20241017,102500,188811000,578000,578000,578000,578000,10
|
|
20241017,102400,183031000,578000,578000,578000,578000,3
|
|
20241017,102300,181297000,578000,578000,578000,578000,2
|
|
20241017,102200,180141000,578000,578000,578000,578000,5
|
|
20241017,102100,177251000,578000,578000,578000,578000,3
|
|
20241017,102000,175517000,578000,578000,578000,578000,7
|
|
20241017,101900,171471000,578000,578000,578000,578000,3
|
|
20241017,101800,169737000,578000,578000,578000,578000,15
|
|
20241017,101700,161067000,577000,577000,577000,577000,0
|
|
20241017,101600,161067000,577000,577000,577000,577000,0
|
|
20241017,101500,161067000,577000,577000,577000,577000,0
|
|
20241017,101400,161067000,577000,577000,577000,577000,0
|
|
20241017,101300,161067000,577000,577000,577000,577000,0
|
|
20241017,101200,161067000,577000,577000,577000,577000,0
|
|
20241017,101100,161067000,577000,577000,577000,577000,0
|
|
20241017,101000,161067000,577000,577000,577000,577000,0
|
|
20241017,100900,161067000,577000,577000,577000,577000,0
|
|
20241017,100800,161067000,577000,577000,577000,577000,1
|
|
20241017,100700,160490000,577000,577000,577000,577000,0
|
|
20241017,100600,160490000,577000,577000,577000,577000,0
|
|
20241017,100500,160490000,577000,577000,577000,577000,0
|
|
20241017,100400,160490000,577000,577000,577000,577000,0
|
|
20241017,100300,160490000,577000,577000,577000,577000,0
|
|
20241017,100200,160490000,577000,577000,577000,577000,0
|
|
20241017,100100,160490000,577000,577000,577000,577000,0
|
|
20241017,100000,160490000,577000,577000,577000,577000,0
|
|
20241017,095900,160490000,577000,577000,577000,577000,0
|
|
20241017,095800,160490000,577000,577000,577000,577000,0
|
|
20241017,095700,160490000,577000,577000,577000,577000,3
|
|
20241017,095600,158759000,577000,577000,577000,577000,0
|
|
20241017,095500,158759000,577000,577000,577000,577000,18
|
|
20241017,095400,148373000,577000,577000,577000,577000,0
|
|
20241017,095300,148373000,577000,577000,577000,577000,0
|
|
20241017,095200,148373000,577000,577000,577000,577000,4
|
|
20241017,095100,146065000,577000,577000,577000,577000,114
|
|
20241017,095000,80287000,578000,578000,578000,578000,17
|
|
20241017,094900,70461000,578000,578000,578000,578000,10
|
|
20241017,094800,64681000,578000,578000,578000,578000,0
|
|
20241017,094700,64681000,578000,578000,578000,578000,0
|
|
20241017,094600,64681000,578000,578000,578000,578000,0
|
|
20241017,094500,64681000,578000,578000,578000,578000,0
|
|
20241017,094400,64681000,578000,578000,578000,578000,1
|
|
20241017,094300,64103000,578000,578000,578000,578000,0
|
|
20241017,094200,64103000,578000,578000,578000,578000,0
|
|
20241017,094100,64103000,578000,578000,578000,578000,5
|
|
20241017,094000,61213000,577000,577000,577000,577000,0
|
|
20241017,093900,61213000,577000,577000,577000,577000,0
|
|
20241017,093800,61213000,577000,577000,577000,577000,0
|
|
20241017,093700,61213000,577000,577000,577000,577000,0
|
|
20241017,093600,61213000,577000,578000,578000,577000,4
|
|
20241017,093500,58903000,578000,578000,578000,578000,2
|
|
20241017,093400,57747000,578000,577000,578000,577000,8
|
|
20241017,093300,53124000,578000,578000,578000,578000,4
|
|
20241017,093200,50812000,578000,578000,578000,578000,2
|
|
20241017,093100,49656000,578000,578000,578000,578000,6
|
|
20241017,093000,46188000,577000,577000,577000,577000,0
|
|
20241017,092900,46188000,577000,577000,577000,577000,0
|
|
20241017,092800,46188000,577000,577000,577000,577000,0
|
|
20241017,092700,46188000,577000,577000,577000,577000,0
|
|
20241017,092600,46188000,577000,577000,577000,577000,0
|
|
20241017,092500,46188000,577000,577000,577000,577000,0
|
|
20241017,092400,46188000,577000,577000,577000,577000,2
|
|
20241017,092300,45034000,577000,577000,577000,577000,0
|
|
20241017,092200,45034000,577000,577000,577000,577000,0
|
|
20241017,092100,45034000,577000,577000,577000,577000,0
|
|
20241017,092000,45034000,577000,577000,577000,577000,0
|
|
20241017,091900,45034000,577000,577000,577000,577000,24
|
|
20241017,091800,31186000,577000,577000,577000,577000,2
|
|
20241017,091700,30032000,577000,577000,577000,577000,4
|
|
20241017,091600,27724000,577000,577000,577000,577000,2
|
|
20241017,091500,26570000,577000,577000,577000,577000,4
|
|
20241017,091400,24262000,577000,577000,577000,577000,2
|
|
20241017,091300,23108000,577000,577000,577000,577000,2
|
|
20241017,091200,21954000,577000,577000,577000,577000,4
|
|
20241017,091100,19646000,577000,577000,577000,577000,2
|
|
20241017,091000,18492000,577000,577000,577000,577000,4
|
|
20241017,090900,16184000,578000,578000,578000,578000,2
|
|
20241017,090800,15028000,578000,578000,578000,578000,4
|
|
20241017,090700,12716000,578000,578000,578000,578000,2
|
|
20241017,090600,11560000,578000,578000,578000,578000,2
|
|
20241017,090500,10404000,578000,578000,578000,578000,4
|
|
20241017,090400,8092000,578000,578000,578000,578000,4
|
|
20241017,090300,5780000,578000,578000,578000,578000,2
|
|
20241017,090200,4624000,578000,578000,578000,578000,2
|
|
20241017,090100,3468000,578000,578000,578000,578000,4
|
|
20241017,090000,1156000,578000,578000,578000,578000,2
|