584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184100,894165000,576000,576000,576000,576000,14
|
|
20241018,184000,894165000,576000,576000,576000,576000,0
|
|
20241018,183900,894165000,576000,576000,576000,576000,0
|
|
20241018,183800,894165000,576000,576000,576000,576000,0
|
|
20241018,183700,894165000,576000,576000,576000,576000,0
|
|
20241018,183600,894165000,576000,576000,576000,576000,0
|
|
20241018,183500,894165000,576000,576000,576000,576000,0
|
|
20241018,183400,894165000,576000,576000,576000,576000,0
|
|
20241018,183300,894165000,576000,576000,576000,576000,0
|
|
20241018,183200,894165000,576000,576000,576000,576000,0
|
|
20241018,183100,894165000,576000,576000,576000,576000,0
|
|
20241018,183000,894165000,576000,576000,576000,576000,0
|
|
20241018,182900,894165000,576000,576000,576000,576000,0
|
|
20241018,182800,894165000,576000,576000,576000,576000,0
|
|
20241018,182700,894165000,576000,576000,576000,576000,0
|
|
20241018,182600,894165000,576000,576000,576000,576000,0
|
|
20241018,182500,894165000,576000,576000,576000,576000,0
|
|
20241018,182400,894165000,576000,576000,576000,576000,0
|
|
20241018,182300,894165000,576000,576000,576000,576000,0
|
|
20241018,182200,894165000,576000,576000,576000,576000,0
|
|
20241018,182100,894165000,576000,576000,576000,576000,0
|
|
20241018,182000,894165000,576000,576000,576000,576000,0
|
|
20241018,181900,894165000,576000,576000,576000,576000,0
|
|
20241018,181800,894165000,576000,576000,576000,576000,0
|
|
20241018,181700,894165000,576000,576000,576000,576000,0
|
|
20241018,181600,894165000,576000,576000,576000,576000,0
|
|
20241018,181500,894165000,576000,576000,576000,576000,0
|
|
20241018,181400,894165000,576000,576000,576000,576000,0
|
|
20241018,181300,894165000,576000,576000,576000,576000,0
|
|
20241018,181200,894165000,576000,576000,576000,576000,0
|
|
20241018,181100,894165000,576000,576000,576000,576000,14
|
|
20241018,181000,894165000,576000,576000,576000,576000,0
|
|
20241018,180900,894165000,576000,576000,576000,576000,0
|
|
20241018,180800,894165000,576000,576000,576000,576000,0
|
|
20241018,180700,894165000,576000,576000,576000,576000,0
|
|
20241018,180600,894165000,576000,576000,576000,576000,0
|
|
20241018,180500,894165000,576000,576000,576000,576000,0
|
|
20241018,180400,894165000,576000,576000,576000,576000,0
|
|
20241018,180300,894165000,576000,576000,576000,576000,0
|
|
20241018,180200,894165000,576000,576000,576000,576000,0
|
|
20241018,180100,894165000,576000,576000,576000,576000,0
|
|
20241018,180000,894165000,576000,576000,576000,576000,0
|
|
20241018,175900,894165000,576000,576000,576000,576000,0
|
|
20241018,175800,894165000,576000,576000,576000,576000,0
|
|
20241018,175700,894165000,576000,576000,576000,576000,0
|
|
20241018,175600,894165000,576000,576000,576000,576000,0
|
|
20241018,175500,894165000,576000,576000,576000,576000,0
|
|
20241018,175400,894165000,576000,576000,576000,576000,0
|
|
20241018,175300,894165000,576000,576000,576000,576000,0
|
|
20241018,175200,894165000,576000,576000,576000,576000,0
|
|
20241018,175100,894165000,576000,576000,576000,576000,0
|
|
20241018,175000,894165000,576000,576000,576000,576000,0
|
|
20241018,174900,894165000,576000,576000,576000,576000,0
|
|
20241018,174800,894165000,576000,576000,576000,576000,0
|
|
20241018,174700,894165000,576000,576000,576000,576000,0
|
|
20241018,174600,894165000,576000,576000,576000,576000,0
|
|
20241018,174500,894165000,576000,576000,576000,576000,0
|
|
20241018,174400,894165000,576000,576000,576000,576000,0
|
|
20241018,174300,894165000,576000,576000,576000,576000,0
|
|
20241018,174200,894165000,576000,576000,576000,576000,0
|
|
20241018,174100,894165000,576000,576000,576000,576000,14
|
|
20241018,174000,894165000,576000,576000,576000,576000,0
|
|
20241018,173900,894165000,576000,576000,576000,576000,0
|
|
20241018,173800,894165000,576000,576000,576000,576000,0
|
|
20241018,173700,894165000,576000,576000,576000,576000,0
|
|
20241018,173600,894165000,576000,576000,576000,576000,0
|
|
20241018,173500,894165000,576000,576000,576000,576000,0
|
|
20241018,173400,894165000,576000,576000,576000,576000,0
|
|
20241018,173300,894165000,576000,576000,576000,576000,0
|
|
20241018,173200,894165000,576000,576000,576000,576000,0
|
|
20241018,173100,894165000,576000,576000,576000,576000,0
|
|
20241018,173000,894165000,576000,576000,576000,576000,0
|
|
20241018,172900,894165000,576000,576000,576000,576000,0
|
|
20241018,172800,894165000,576000,576000,576000,576000,0
|
|
20241018,172700,894165000,576000,576000,576000,576000,0
|
|
20241018,172600,894165000,576000,576000,576000,576000,0
|
|
20241018,172500,894165000,576000,576000,576000,576000,0
|
|
20241018,172400,894165000,576000,576000,576000,576000,0
|
|
20241018,172300,894165000,576000,576000,576000,576000,0
|
|
20241018,172200,894165000,576000,576000,576000,576000,0
|
|
20241018,172100,894165000,576000,576000,576000,576000,0
|
|
20241018,172000,894165000,576000,576000,576000,576000,0
|
|
20241018,171900,894165000,576000,576000,576000,576000,0
|
|
20241018,171800,894165000,576000,576000,576000,576000,0
|
|
20241018,171700,894165000,576000,576000,576000,576000,0
|
|
20241018,171600,894165000,576000,576000,576000,576000,0
|
|
20241018,171500,894165000,576000,576000,576000,576000,0
|
|
20241018,171400,894165000,576000,576000,576000,576000,0
|
|
20241018,171300,894165000,576000,576000,576000,576000,0
|
|
20241018,171200,894165000,576000,576000,576000,576000,0
|
|
20241018,171100,894165000,576000,576000,576000,576000,14
|
|
20241018,171000,894165000,576000,576000,576000,576000,0
|
|
20241018,170900,894165000,576000,576000,576000,576000,0
|
|
20241018,170800,894165000,576000,576000,576000,576000,0
|
|
20241018,170700,894165000,576000,576000,576000,576000,0
|
|
20241018,170600,894165000,576000,576000,576000,576000,0
|
|
20241018,170500,894165000,576000,576000,576000,576000,0
|
|
20241018,170400,894165000,576000,576000,576000,576000,0
|
|
20241018,170300,894165000,576000,576000,576000,576000,0
|
|
20241018,170200,894165000,576000,576000,576000,576000,0
|
|
20241018,170100,894165000,576000,576000,576000,576000,0
|
|
20241018,170000,894165000,576000,576000,576000,576000,0
|
|
20241018,165900,894165000,576000,576000,576000,576000,0
|
|
20241018,165800,894165000,576000,576000,576000,576000,0
|
|
20241018,165700,894165000,576000,576000,576000,576000,0
|
|
20241018,165600,894165000,576000,576000,576000,576000,0
|
|
20241018,165500,894165000,576000,576000,576000,576000,0
|
|
20241018,165400,894165000,576000,576000,576000,576000,0
|
|
20241018,165300,894165000,576000,576000,576000,576000,0
|
|
20241018,165200,894165000,576000,576000,576000,576000,0
|
|
20241018,165100,894165000,576000,576000,576000,576000,0
|
|
20241018,165000,894165000,576000,576000,576000,576000,0
|
|
20241018,164900,894165000,576000,576000,576000,576000,0
|
|
20241018,164800,894165000,576000,576000,576000,576000,0
|
|
20241018,164700,894165000,576000,576000,576000,576000,0
|
|
20241018,164600,894165000,576000,576000,576000,576000,0
|
|
20241018,164500,894165000,576000,576000,576000,576000,0
|
|
20241018,164400,894165000,576000,576000,576000,576000,0
|
|
20241018,164300,894165000,576000,576000,576000,576000,0
|
|
20241018,164200,894165000,576000,576000,576000,576000,0
|
|
20241018,164100,894165000,576000,576000,576000,576000,14
|
|
20241018,164000,894165000,576000,576000,576000,576000,0
|
|
20241018,163900,894165000,576000,576000,576000,576000,0
|
|
20241018,163800,894165000,576000,576000,576000,576000,0
|
|
20241018,163700,894165000,576000,576000,576000,576000,0
|
|
20241018,163600,894165000,576000,576000,576000,576000,0
|
|
20241018,163500,894165000,576000,576000,576000,576000,0
|
|
20241018,163400,894165000,576000,576000,576000,576000,0
|
|
20241018,163300,894165000,576000,576000,576000,576000,0
|
|
20241018,163200,894165000,576000,576000,576000,576000,0
|
|
20241018,163100,894165000,576000,576000,576000,576000,0
|
|
20241018,163000,894165000,576000,576000,576000,576000,0
|
|
20241018,162900,894165000,576000,576000,576000,576000,0
|
|
20241018,162800,894165000,576000,576000,576000,576000,0
|
|
20241018,162700,894165000,576000,576000,576000,576000,0
|
|
20241018,162600,894165000,576000,576000,576000,576000,0
|
|
20241018,162500,894165000,576000,576000,576000,576000,0
|
|
20241018,162400,894165000,576000,576000,576000,576000,0
|
|
20241018,162300,894165000,576000,576000,576000,576000,0
|
|
20241018,162200,894165000,576000,576000,576000,576000,0
|
|
20241018,162100,894165000,576000,576000,576000,576000,0
|
|
20241018,162000,894165000,576000,576000,576000,576000,0
|
|
20241018,161900,894165000,576000,576000,576000,576000,0
|
|
20241018,161800,894165000,576000,576000,576000,576000,0
|
|
20241018,161700,894165000,576000,576000,576000,576000,0
|
|
20241018,161600,894165000,576000,576000,576000,576000,0
|
|
20241018,161500,894165000,576000,576000,576000,576000,0
|
|
20241018,161400,894165000,576000,576000,576000,576000,0
|
|
20241018,161300,894165000,576000,576000,576000,576000,0
|
|
20241018,161200,894165000,576000,576000,576000,576000,0
|
|
20241018,161100,894165000,576000,576000,576000,576000,14
|
|
20241018,161000,894165000,576000,576000,576000,576000,0
|
|
20241018,160900,894165000,576000,576000,576000,576000,0
|
|
20241018,160800,894165000,576000,576000,576000,576000,0
|
|
20241018,160700,894165000,576000,576000,576000,576000,0
|
|
20241018,160600,894165000,576000,576000,576000,576000,0
|
|
20241018,160500,894165000,576000,576000,576000,576000,0
|
|
20241018,160400,894165000,576000,576000,576000,576000,0
|
|
20241018,160300,894165000,576000,576000,576000,576000,0
|
|
20241018,160200,894165000,576000,576000,576000,576000,0
|
|
20241018,160100,894165000,576000,576000,576000,576000,0
|
|
20241018,160000,894165000,576000,576000,576000,576000,0
|
|
20241018,155900,894165000,576000,576000,576000,576000,0
|
|
20241018,155800,894165000,576000,576000,576000,576000,0
|
|
20241018,155700,894165000,576000,576000,576000,576000,0
|
|
20241018,155600,894165000,576000,576000,576000,576000,0
|
|
20241018,155500,894165000,576000,576000,576000,576000,0
|
|
20241018,155400,894165000,576000,576000,576000,576000,0
|
|
20241018,155300,894165000,576000,576000,576000,576000,0
|
|
20241018,155200,894165000,576000,576000,576000,576000,0
|
|
20241018,155100,894165000,576000,576000,576000,576000,0
|
|
20241018,155000,894165000,576000,576000,576000,576000,0
|
|
20241018,154900,894165000,576000,576000,576000,576000,0
|
|
20241018,154800,894165000,576000,576000,576000,576000,0
|
|
20241018,154700,894165000,576000,576000,576000,576000,0
|
|
20241018,154600,894165000,576000,576000,576000,576000,0
|
|
20241018,154500,894165000,576000,576000,576000,576000,0
|
|
20241018,154400,894165000,576000,576000,576000,576000,0
|
|
20241018,154300,894165000,576000,576000,576000,576000,0
|
|
20241018,154200,894165000,576000,576000,576000,576000,0
|
|
20241018,154100,894165000,576000,576000,576000,576000,14
|
|
20241018,154000,894165000,576000,576000,576000,576000,0
|
|
20241018,153900,894165000,576000,576000,576000,576000,0
|
|
20241018,153800,894165000,576000,576000,576000,576000,0
|
|
20241018,153700,894165000,576000,576000,576000,576000,0
|
|
20241018,153600,894165000,576000,576000,576000,576000,0
|
|
20241018,153500,894165000,576000,576000,576000,576000,0
|
|
20241018,153400,894165000,576000,576000,576000,576000,0
|
|
20241018,153300,894165000,576000,576000,576000,576000,0
|
|
20241018,153200,894165000,576000,576000,576000,576000,0
|
|
20241018,153100,894165000,576000,576000,576000,576000,0
|
|
20241018,153000,894165000,576000,576000,576000,576000,14
|
|
20241018,152900,886101000,576000,576000,576000,576000,0
|
|
20241018,152800,886101000,576000,576000,576000,576000,0
|
|
20241018,152700,886101000,576000,576000,576000,576000,0
|
|
20241018,152600,886101000,576000,576000,576000,576000,0
|
|
20241018,152500,886101000,576000,576000,576000,576000,0
|
|
20241018,152400,886101000,576000,576000,576000,576000,0
|
|
20241018,152300,886101000,576000,576000,576000,576000,0
|
|
20241018,152200,886101000,576000,576000,576000,576000,0
|
|
20241018,152100,886101000,576000,576000,576000,576000,0
|
|
20241018,152000,886101000,576000,576000,576000,576000,0
|
|
20241018,151900,886101000,576000,576000,576000,576000,2
|
|
20241018,151800,884949000,577000,577000,577000,577000,0
|
|
20241018,151700,884949000,577000,577000,577000,577000,10
|
|
20241018,151600,879179000,578000,578000,578000,578000,0
|
|
20241018,151500,879179000,578000,578000,578000,578000,0
|
|
20241018,151400,879179000,578000,578000,578000,578000,0
|
|
20241018,151300,879179000,578000,578000,578000,578000,1
|
|
20241018,151200,878601000,577000,577000,577000,577000,0
|
|
20241018,151100,878601000,577000,577000,577000,577000,0
|
|
20241018,151000,878601000,577000,576000,577000,576000,3
|
|
20241018,150900,876871000,578000,578000,578000,578000,0
|
|
20241018,150800,876871000,578000,578000,578000,578000,0
|
|
20241018,150700,876871000,578000,578000,578000,578000,0
|
|
20241018,150600,876871000,578000,578000,578000,578000,0
|
|
20241018,150500,876871000,578000,578000,578000,578000,0
|
|
20241018,150400,876871000,578000,578000,578000,578000,0
|
|
20241018,150300,876871000,578000,578000,578000,578000,0
|
|
20241018,150200,876871000,578000,578000,578000,578000,0
|
|
20241018,150100,876871000,578000,578000,578000,578000,0
|
|
20241018,150000,876871000,578000,578000,578000,578000,0
|
|
20241018,145900,876871000,578000,578000,578000,578000,0
|
|
20241018,145800,876871000,578000,578000,578000,578000,1
|
|
20241018,145700,876293000,578000,578000,578000,578000,0
|
|
20241018,145600,876293000,578000,578000,578000,578000,1
|
|
20241018,145500,875715000,578000,578000,578000,578000,1
|
|
20241018,145400,875137000,578000,578000,578000,578000,1
|
|
20241018,145300,874559000,578000,578000,578000,578000,1
|
|
20241018,145200,873981000,578000,578000,578000,578000,0
|
|
20241018,145100,873981000,578000,578000,578000,578000,1
|
|
20241018,145000,873403000,579000,579000,579000,579000,9
|
|
20241018,144900,868192000,579000,579000,579000,579000,2
|
|
20241018,144800,867034000,579000,579000,579000,579000,3
|
|
20241018,144700,865297000,579000,578000,579000,578000,5
|
|
20241018,144600,862404000,578000,578000,578000,578000,2
|
|
20241018,144500,861248000,578000,579000,579000,578000,3
|
|
20241018,144400,859512000,579000,579000,579000,579000,5
|
|
20241018,144300,856617000,579000,579000,579000,579000,2
|
|
20241018,144200,855459000,579000,579000,579000,579000,5
|
|
20241018,144100,852564000,579000,579000,579000,579000,2
|
|
20241018,144000,851406000,579000,579000,579000,579000,2
|
|
20241018,143900,850248000,579000,578000,579000,578000,5
|
|
20241018,143800,847355000,578000,578000,578000,578000,4
|
|
20241018,143700,845043000,578000,578000,578000,578000,6
|
|
20241018,143600,841575000,578000,578000,578000,578000,3
|
|
20241018,143500,839841000,578000,578000,578000,578000,2
|
|
20241018,143400,838685000,578000,578000,578000,578000,4
|
|
20241018,143300,836373000,578000,578000,578000,578000,3
|
|
20241018,143200,834639000,578000,578000,578000,578000,4
|
|
20241018,143100,832327000,578000,578000,578000,578000,2
|
|
20241018,143000,831171000,578000,578000,578000,578000,2
|
|
20241018,142900,830015000,578000,578000,578000,578000,5
|
|
20241018,142800,827125000,578000,578000,578000,578000,2
|
|
20241018,142700,825969000,578000,578000,578000,578000,4
|
|
20241018,142600,823657000,578000,578000,578000,578000,3
|
|
20241018,142500,821923000,578000,578000,578000,578000,2
|
|
20241018,142400,820767000,578000,578000,578000,578000,4
|
|
20241018,142300,818455000,578000,578000,578000,578000,3
|
|
20241018,142200,816721000,578000,578000,578000,578000,4
|
|
20241018,142100,814409000,578000,578000,578000,578000,2
|
|
20241018,142000,813253000,578000,578000,578000,578000,3
|
|
20241018,141900,811519000,578000,578000,578000,578000,4
|
|
20241018,141800,809207000,578000,578000,578000,578000,2
|
|
20241018,141700,808051000,578000,578000,578000,578000,5
|
|
20241018,141600,805161000,578000,578000,578000,578000,2
|
|
20241018,141500,804005000,578000,578000,578000,578000,2
|
|
20241018,141400,802849000,578000,578000,578000,578000,5
|
|
20241018,141300,799959000,578000,578000,578000,578000,2
|
|
20241018,141200,798803000,578000,578000,578000,578000,4
|
|
20241018,141100,796491000,578000,578000,578000,578000,3
|
|
20241018,141000,794757000,578000,578000,578000,578000,2
|
|
20241018,140900,793601000,578000,578000,578000,578000,4
|
|
20241018,140800,791289000,578000,578000,578000,578000,3
|
|
20241018,140700,789555000,578000,578000,578000,578000,4
|
|
20241018,140600,787243000,578000,578000,578000,578000,2
|
|
20241018,140500,786087000,578000,578000,578000,578000,3
|
|
20241018,140400,784353000,578000,578000,578000,578000,4
|
|
20241018,140300,782041000,578000,578000,578000,578000,2
|
|
20241018,140200,780885000,578000,578000,578000,578000,2
|
|
20241018,140100,779729000,578000,578000,578000,578000,5
|
|
20241018,140000,776839000,578000,578000,578000,578000,2
|
|
20241018,135900,775683000,578000,578000,578000,578000,4
|
|
20241018,135800,773371000,578000,578000,578000,578000,3
|
|
20241018,135700,771637000,578000,578000,578000,578000,2
|
|
20241018,135600,770481000,578000,578000,578000,578000,4
|
|
20241018,135500,768169000,578000,577000,578000,577000,3
|
|
20241018,135400,766437000,577000,577000,577000,577000,4
|
|
20241018,135300,764129000,577000,577000,577000,577000,2
|
|
20241018,135200,762975000,577000,577000,577000,577000,3
|
|
20241018,135100,761244000,576000,576000,576000,576000,0
|
|
20241018,135000,761244000,576000,576000,576000,576000,1
|
|
20241018,134900,760668000,577000,577000,577000,577000,4
|
|
20241018,134800,758360000,577000,577000,577000,577000,2
|
|
20241018,134700,757206000,577000,577000,577000,577000,2
|
|
20241018,134600,756052000,577000,577000,577000,577000,4
|
|
20241018,134500,753744000,577000,577000,577000,577000,2
|
|
20241018,134400,752590000,577000,577000,577000,577000,4
|
|
20241018,134300,750282000,577000,577000,577000,577000,2
|
|
20241018,134200,749128000,577000,577000,577000,577000,2
|
|
20241018,134100,747974000,577000,577000,577000,577000,4
|
|
20241018,134000,745666000,577000,577000,577000,577000,2
|
|
20241018,133900,744512000,577000,577000,577000,577000,4
|
|
20241018,133800,742204000,577000,577000,577000,577000,2
|
|
20241018,133700,741050000,577000,577000,577000,577000,4
|
|
20241018,133600,738742000,577000,577000,577000,577000,2
|
|
20241018,133500,737588000,577000,577000,577000,577000,2
|
|
20241018,133400,736434000,577000,577000,577000,577000,55
|
|
20241018,133300,704699000,578000,578000,578000,578000,3
|
|
20241018,133200,702965000,578000,578000,578000,578000,4
|
|
20241018,133100,700653000,578000,578000,578000,578000,2
|
|
20241018,133000,699497000,578000,578000,578000,578000,5
|
|
20241018,132900,696607000,578000,578000,578000,578000,2
|
|
20241018,132800,695451000,578000,578000,578000,578000,4
|
|
20241018,132700,693139000,578000,578000,578000,578000,3
|
|
20241018,132600,691405000,578000,578000,578000,578000,3
|
|
20241018,132500,689671000,578000,578000,578000,578000,4
|
|
20241018,132400,687359000,578000,578000,578000,578000,107
|
|
20241018,132300,625513000,578000,578000,578000,578000,2
|
|
20241018,132200,624357000,578000,578000,578000,578000,5
|
|
20241018,132100,621467000,578000,578000,578000,578000,3
|
|
20241018,132000,619733000,577000,578000,578000,577000,4
|
|
20241018,131900,617422000,578000,578000,578000,578000,2
|
|
20241018,131800,616266000,578000,578000,578000,578000,4
|
|
20241018,131700,613954000,578000,578000,578000,578000,5
|
|
20241018,131600,611064000,578000,578000,578000,578000,3
|
|
20241018,131500,609330000,578000,579000,579000,578000,7
|
|
20241018,131400,605283000,577000,577000,577000,577000,0
|
|
20241018,131300,605283000,577000,579000,579000,577000,3
|
|
20241018,131200,603548000,579000,579000,579000,579000,4
|
|
20241018,131100,601232000,579000,579000,579000,579000,2
|
|
20241018,131000,600074000,579000,579000,579000,579000,5
|
|
20241018,130900,597179000,579000,579000,579000,579000,3
|
|
20241018,130800,595442000,579000,579000,579000,579000,6
|
|
20241018,130700,591968000,579000,578000,579000,578000,45
|
|
20241018,130600,565952000,578000,578000,578000,578000,5
|
|
20241018,130500,563062000,578000,578000,578000,578000,3
|
|
20241018,130400,561328000,578000,578000,578000,578000,3
|
|
20241018,130300,559594000,578000,578000,578000,578000,5
|
|
20241018,130200,556704000,578000,578000,578000,578000,2
|
|
20241018,130100,555548000,578000,578000,578000,578000,5
|
|
20241018,130000,552658000,578000,578000,578000,578000,3
|
|
20241018,125900,550924000,578000,578000,578000,578000,5
|
|
20241018,125800,548034000,578000,578000,578000,578000,2
|
|
20241018,125700,546878000,578000,578000,578000,578000,3
|
|
20241018,125600,545144000,578000,578000,578000,578000,5
|
|
20241018,125500,542254000,578000,578000,578000,578000,2
|
|
20241018,125400,541098000,578000,578000,578000,578000,5
|
|
20241018,125300,538208000,578000,578000,578000,578000,2
|
|
20241018,125200,537052000,578000,578000,578000,578000,5
|
|
20241018,125100,534162000,578000,578000,578000,578000,3
|
|
20241018,125000,532428000,578000,578000,578000,578000,4
|
|
20241018,124900,530116000,578000,578000,578000,578000,9
|
|
20241018,124800,524914000,578000,578000,578000,578000,0
|
|
20241018,124700,524914000,578000,579000,579000,578000,8
|
|
20241018,124600,520285000,579000,579000,579000,579000,2
|
|
20241018,124500,519127000,579000,579000,579000,579000,4
|
|
20241018,124400,516811000,579000,579000,579000,579000,2
|
|
20241018,124300,515653000,579000,579000,579000,579000,3
|
|
20241018,124200,513916000,579000,579000,579000,579000,4
|
|
20241018,124100,511600000,579000,579000,579000,579000,2
|
|
20241018,124000,510442000,579000,579000,579000,579000,5
|
|
20241018,123900,507547000,579000,579000,579000,579000,2
|
|
20241018,123800,506389000,579000,579000,579000,579000,4
|
|
20241018,123700,504073000,579000,579000,579000,579000,1
|
|
20241018,123600,503494000,578000,578000,578000,578000,2
|
|
20241018,123500,502338000,578000,578000,578000,578000,4
|
|
20241018,123400,500026000,578000,578000,578000,578000,3
|
|
20241018,123300,498292000,578000,578000,578000,578000,4
|
|
20241018,123200,495980000,578000,578000,578000,578000,2
|
|
20241018,123100,494824000,578000,578000,578000,578000,5
|
|
20241018,123000,491934000,578000,578000,578000,578000,2
|
|
20241018,122900,490778000,578000,578000,578000,578000,2
|
|
20241018,122800,489622000,578000,578000,578000,578000,5
|
|
20241018,122700,486732000,578000,578000,578000,578000,2
|
|
20241018,122600,485576000,578000,578000,578000,578000,4
|
|
20241018,122500,483264000,578000,578000,578000,578000,3
|
|
20241018,122400,481530000,578000,578000,578000,578000,4
|
|
20241018,122300,479218000,578000,578000,578000,578000,2
|
|
20241018,122200,478062000,578000,578000,578000,578000,2
|
|
20241018,122100,476906000,578000,578000,578000,578000,4
|
|
20241018,122000,474594000,578000,578000,578000,578000,2
|
|
20241018,121900,473438000,578000,578000,578000,578000,4
|
|
20241018,121800,471126000,578000,578000,578000,578000,2
|
|
20241018,121700,469970000,578000,578000,578000,578000,4
|
|
20241018,121600,467658000,578000,578000,578000,578000,2
|
|
20241018,121500,466502000,578000,578000,578000,578000,2
|
|
20241018,121400,465346000,578000,578000,578000,578000,4
|
|
20241018,121300,463034000,578000,578000,578000,578000,2
|
|
20241018,121200,461878000,578000,578000,578000,578000,4
|
|
20241018,121100,459566000,578000,578000,578000,578000,2
|
|
20241018,121000,458410000,578000,578000,578000,578000,4
|
|
20241018,120900,456098000,578000,578000,578000,578000,2
|
|
20241018,120800,454942000,578000,578000,578000,578000,2
|
|
20241018,120700,453786000,578000,578000,578000,578000,29
|
|
20241018,120600,437024000,578000,578000,578000,578000,0
|
|
20241018,120500,437024000,578000,578000,578000,578000,2
|
|
20241018,120400,435868000,578000,578000,578000,578000,0
|
|
20241018,120300,435868000,578000,578000,578000,578000,0
|
|
20241018,120200,435868000,578000,578000,578000,578000,0
|
|
20241018,120100,435868000,578000,578000,578000,578000,20
|
|
20241018,120000,424308000,578000,578000,578000,578000,0
|
|
20241018,115900,424308000,578000,578000,578000,578000,1
|
|
20241018,115800,423730000,578000,578000,578000,578000,0
|
|
20241018,115700,423730000,578000,578000,578000,578000,0
|
|
20241018,115600,423730000,578000,578000,578000,578000,1
|
|
20241018,115500,423152000,578000,578000,578000,578000,0
|
|
20241018,115400,423152000,578000,578000,578000,578000,0
|
|
20241018,115300,423152000,578000,578000,578000,578000,5
|
|
20241018,115200,420262000,578000,578000,578000,578000,0
|
|
20241018,115100,420262000,578000,578000,578000,578000,0
|
|
20241018,115000,420262000,578000,578000,578000,578000,2
|
|
20241018,114900,419106000,578000,578000,578000,578000,3
|
|
20241018,114800,417372000,578000,578000,578000,578000,1
|
|
20241018,114700,416794000,578000,578000,578000,578000,11
|
|
20241018,114600,410436000,578000,578000,578000,578000,8
|
|
20241018,114500,405812000,578000,578000,578000,578000,0
|
|
20241018,114400,405812000,578000,578000,578000,578000,11
|
|
20241018,114300,399454000,578000,578000,578000,578000,0
|
|
20241018,114200,399454000,578000,578000,578000,578000,5
|
|
20241018,114100,396564000,578000,578000,578000,578000,10
|
|
20241018,114000,390784000,578000,578000,578000,578000,0
|
|
20241018,113900,390784000,578000,578000,578000,578000,0
|
|
20241018,113800,390784000,578000,578000,578000,578000,0
|
|
20241018,113700,390784000,578000,578000,578000,578000,0
|
|
20241018,113600,390784000,578000,578000,578000,578000,12
|
|
20241018,113500,383848000,578000,578000,578000,578000,0
|
|
20241018,113400,383848000,578000,578000,578000,578000,0
|
|
20241018,113300,383848000,578000,578000,578000,578000,0
|
|
20241018,113200,383848000,578000,579000,579000,578000,3
|
|
20241018,113100,382113000,578000,579000,579000,578000,3
|
|
20241018,113000,380377000,579000,579000,579000,579000,4
|
|
20241018,112900,378061000,579000,579000,579000,579000,3
|
|
20241018,112800,376324000,578000,578000,578000,578000,0
|
|
20241018,112700,376324000,578000,578000,578000,578000,4
|
|
20241018,112600,374012000,578000,579000,579000,578000,6
|
|
20241018,112500,370543000,579000,579000,579000,579000,4
|
|
20241018,112400,368227000,579000,579000,579000,579000,2
|
|
20241018,112300,367069000,579000,579000,579000,579000,4
|
|
20241018,112200,364753000,579000,579000,579000,579000,3
|
|
20241018,112100,363016000,579000,579000,579000,579000,4
|
|
20241018,112000,360700000,579000,579000,579000,579000,2
|
|
20241018,111900,359542000,579000,579000,579000,579000,1
|
|
20241018,111800,358963000,578000,578000,578000,578000,2
|
|
20241018,111700,357807000,578000,578000,578000,578000,2
|
|
20241018,111600,356651000,578000,578000,578000,578000,3
|
|
20241018,111500,354917000,577000,577000,577000,577000,0
|
|
20241018,111400,354917000,577000,577000,577000,577000,0
|
|
20241018,111300,354917000,577000,577000,577000,577000,0
|
|
20241018,111200,354917000,577000,577000,577000,577000,0
|
|
20241018,111100,354917000,577000,577000,577000,577000,0
|
|
20241018,111000,354917000,577000,577000,577000,577000,0
|
|
20241018,110900,354917000,577000,577000,577000,577000,0
|
|
20241018,110800,354917000,577000,577000,577000,577000,0
|
|
20241018,110700,354917000,577000,577000,577000,577000,5
|
|
20241018,110600,352032000,577000,577000,577000,577000,1
|
|
20241018,110500,351455000,576000,576000,576000,576000,0
|
|
20241018,110400,351455000,576000,576000,576000,576000,0
|
|
20241018,110300,351455000,576000,576000,576000,576000,0
|
|
20241018,110200,351455000,576000,576000,576000,576000,0
|
|
20241018,110100,351455000,576000,576000,576000,576000,0
|
|
20241018,110000,351455000,576000,576000,576000,576000,0
|
|
20241018,105900,351455000,576000,578000,578000,575000,139
|
|
20241018,105800,271401000,578000,578000,578000,578000,11
|
|
20241018,105700,265043000,578000,578000,578000,578000,13
|
|
20241018,105600,257529000,578000,578000,578000,578000,0
|
|
20241018,105500,257529000,578000,578000,578000,578000,0
|
|
20241018,105400,257529000,578000,578000,578000,578000,0
|
|
20241018,105300,257529000,578000,578000,578000,578000,18
|
|
20241018,105200,247125000,578000,578000,578000,578000,0
|
|
20241018,105100,247125000,578000,578000,578000,578000,0
|
|
20241018,105000,247125000,578000,578000,578000,578000,0
|
|
20241018,104900,247125000,578000,578000,578000,578000,0
|
|
20241018,104800,247125000,578000,578000,578000,578000,0
|
|
20241018,104700,247125000,578000,578000,578000,578000,0
|
|
20241018,104600,247125000,578000,578000,578000,578000,0
|
|
20241018,104500,247125000,578000,578000,578000,578000,15
|
|
20241018,104400,238455000,578000,578000,578000,578000,0
|
|
20241018,104300,238455000,578000,578000,578000,578000,0
|
|
20241018,104200,238455000,578000,578000,578000,578000,0
|
|
20241018,104100,238455000,578000,578000,578000,578000,0
|
|
20241018,104000,238455000,578000,578000,578000,578000,2
|
|
20241018,103900,237299000,579000,579000,579000,579000,4
|
|
20241018,103800,234983000,579000,579000,579000,579000,2
|
|
20241018,103700,233825000,579000,579000,579000,579000,4
|
|
20241018,103600,231509000,579000,579000,579000,579000,13
|
|
20241018,103500,223982000,579000,579000,579000,579000,13
|
|
20241018,103400,216455000,579000,579000,579000,579000,0
|
|
20241018,103300,216455000,579000,579000,579000,579000,0
|
|
20241018,103200,216455000,579000,579000,579000,579000,1
|
|
20241018,103100,215876000,579000,579000,579000,579000,7
|
|
20241018,103000,211823000,580000,580000,580000,580000,2
|
|
20241018,102900,210663000,580000,580000,580000,580000,5
|
|
20241018,102800,207763000,580000,580000,580000,580000,2
|
|
20241018,102700,206603000,580000,580000,580000,580000,4
|
|
20241018,102600,204283000,580000,580000,580000,580000,3
|
|
20241018,102500,202543000,580000,580000,580000,580000,4
|
|
20241018,102400,200223000,580000,580000,580000,580000,2
|
|
20241018,102300,199063000,580000,579000,580000,579000,4
|
|
20241018,102200,196746000,579000,579000,579000,579000,0
|
|
20241018,102100,196746000,579000,580000,580000,579000,8
|
|
20241018,102000,192112000,580000,580000,580000,580000,3
|
|
20241018,101900,190372000,579000,580000,580000,579000,5
|
|
20241018,101800,187475000,580000,580000,580000,580000,4
|
|
20241018,101700,185155000,580000,579000,580000,579000,2
|
|
20241018,101600,183996000,580000,580000,580000,580000,2
|
|
20241018,101500,182836000,580000,580000,580000,580000,4
|
|
20241018,101400,180516000,580000,580000,580000,580000,3
|
|
20241018,101300,178776000,580000,580000,580000,580000,4
|
|
20241018,101200,176456000,580000,580000,580000,580000,2
|
|
20241018,101100,175296000,580000,579000,580000,579000,60
|
|
20241018,101000,140553000,579000,579000,579000,579000,2
|
|
20241018,100900,139395000,579000,579000,579000,579000,2
|
|
20241018,100800,138237000,579000,579000,579000,579000,5
|
|
20241018,100700,135342000,579000,579000,579000,579000,2
|
|
20241018,100600,134184000,579000,579000,579000,579000,4
|
|
20241018,100500,131868000,579000,579000,579000,579000,3
|
|
20241018,100400,130131000,579000,579000,579000,579000,4
|
|
20241018,100300,127815000,579000,579000,579000,579000,2
|
|
20241018,100200,126657000,579000,579000,579000,579000,6
|
|
20241018,100100,123183000,579000,579000,579000,579000,7
|
|
20241018,100000,119130000,578000,578000,578000,578000,3
|
|
20241018,095900,117396000,576000,576000,576000,576000,0
|
|
20241018,095800,117396000,576000,576000,576000,576000,0
|
|
20241018,095700,117396000,576000,576000,576000,576000,0
|
|
20241018,095600,117396000,576000,576000,576000,576000,0
|
|
20241018,095500,117396000,576000,576000,576000,576000,0
|
|
20241018,095400,117396000,576000,576000,576000,576000,0
|
|
20241018,095300,117396000,576000,576000,576000,576000,0
|
|
20241018,095200,117396000,576000,576000,576000,576000,0
|
|
20241018,095100,117396000,576000,576000,576000,576000,0
|
|
20241018,095000,117396000,576000,576000,576000,576000,0
|
|
20241018,094900,117396000,576000,576000,576000,576000,0
|
|
20241018,094800,117396000,576000,576000,576000,576000,0
|
|
20241018,094700,117396000,576000,576000,576000,576000,0
|
|
20241018,094600,117396000,576000,576000,576000,576000,0
|
|
20241018,094500,117396000,576000,576000,576000,576000,0
|
|
20241018,094400,117396000,576000,576000,576000,576000,0
|
|
20241018,094300,117396000,576000,576000,576000,576000,0
|
|
20241018,094200,117396000,576000,576000,576000,576000,0
|
|
20241018,094100,117396000,576000,576000,576000,576000,0
|
|
20241018,094000,117396000,576000,576000,576000,576000,0
|
|
20241018,093900,117396000,576000,576000,576000,576000,0
|
|
20241018,093800,117396000,576000,576000,576000,576000,0
|
|
20241018,093700,117396000,576000,576000,576000,576000,0
|
|
20241018,093600,117396000,576000,576000,576000,576000,0
|
|
20241018,093500,117396000,576000,576000,576000,576000,42
|
|
20241018,093400,93204000,576000,576000,576000,576000,0
|
|
20241018,093300,93204000,576000,579000,579000,576000,4
|
|
20241018,093200,90894000,579000,579000,579000,579000,2
|
|
20241018,093100,89736000,579000,578000,579000,578000,15
|
|
20241018,093000,81060000,578000,578000,578000,578000,0
|
|
20241018,092900,81060000,578000,578000,578000,578000,0
|
|
20241018,092800,81060000,578000,578000,578000,578000,1
|
|
20241018,092700,80482000,578000,578000,578000,578000,6
|
|
20241018,092600,77014000,578000,578000,578000,578000,16
|
|
20241018,092500,67766000,578000,578000,578000,578000,0
|
|
20241018,092400,67766000,578000,578000,578000,578000,0
|
|
20241018,092300,67766000,578000,578000,578000,578000,0
|
|
20241018,092200,67766000,578000,578000,578000,578000,0
|
|
20241018,092100,67766000,578000,578000,578000,578000,0
|
|
20241018,092000,67766000,578000,578000,578000,578000,2
|
|
20241018,091900,66610000,578000,579000,579000,578000,4
|
|
20241018,091800,64296000,579000,577000,579000,577000,15
|
|
20241018,091700,55620000,576000,576000,576000,576000,0
|
|
20241018,091600,55620000,576000,576000,576000,576000,2
|
|
20241018,091500,54468000,576000,576000,576000,576000,1
|
|
20241018,091400,53892000,575000,575000,575000,575000,5
|
|
20241018,091300,51017000,573000,573000,573000,573000,0
|
|
20241018,091200,51017000,573000,573000,573000,573000,0
|
|
20241018,091100,51017000,573000,574000,574000,573000,22
|
|
20241018,091000,38410000,572000,572000,572000,572000,0
|
|
20241018,090900,38410000,572000,572000,572000,572000,0
|
|
20241018,090800,38410000,572000,572000,572000,572000,0
|
|
20241018,090700,38410000,572000,572000,572000,572000,0
|
|
20241018,090600,38410000,572000,572000,572000,572000,0
|
|
20241018,090500,38410000,572000,573000,573000,572000,20
|
|
20241018,090400,26962000,572000,572000,572000,572000,0
|
|
20241018,090300,26962000,572000,572000,572000,572000,0
|
|
20241018,090200,26962000,572000,572000,572000,572000,0
|
|
20241018,090100,26962000,572000,577000,577000,572000,43
|
|
20241018,090000,2308000,577000,577000,577000,577000,4
|