584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,184100,874285000,580000,580000,580000,580000,9
|
|
20241021,184000,874285000,580000,580000,580000,580000,0
|
|
20241021,183900,874285000,580000,580000,580000,580000,0
|
|
20241021,183800,874285000,580000,580000,580000,580000,0
|
|
20241021,183700,874285000,580000,580000,580000,580000,0
|
|
20241021,183600,874285000,580000,580000,580000,580000,0
|
|
20241021,183500,874285000,580000,580000,580000,580000,0
|
|
20241021,183400,874285000,580000,580000,580000,580000,0
|
|
20241021,183300,874285000,580000,580000,580000,580000,0
|
|
20241021,183200,874285000,580000,580000,580000,580000,0
|
|
20241021,183100,874285000,580000,580000,580000,580000,0
|
|
20241021,183000,874285000,580000,580000,580000,580000,0
|
|
20241021,182900,874285000,580000,580000,580000,580000,0
|
|
20241021,182800,874285000,580000,580000,580000,580000,0
|
|
20241021,182700,874285000,580000,580000,580000,580000,0
|
|
20241021,182600,874285000,580000,580000,580000,580000,0
|
|
20241021,182500,874285000,580000,580000,580000,580000,0
|
|
20241021,182400,874285000,580000,580000,580000,580000,0
|
|
20241021,182300,874285000,580000,580000,580000,580000,0
|
|
20241021,182200,874285000,580000,580000,580000,580000,0
|
|
20241021,182100,874285000,580000,580000,580000,580000,0
|
|
20241021,182000,874285000,580000,580000,580000,580000,0
|
|
20241021,181900,874285000,580000,580000,580000,580000,0
|
|
20241021,181800,874285000,580000,580000,580000,580000,0
|
|
20241021,181700,874285000,580000,580000,580000,580000,0
|
|
20241021,181600,874285000,580000,580000,580000,580000,0
|
|
20241021,181500,874285000,580000,580000,580000,580000,0
|
|
20241021,181400,874285000,580000,580000,580000,580000,0
|
|
20241021,181300,874285000,580000,580000,580000,580000,0
|
|
20241021,181200,874285000,580000,580000,580000,580000,0
|
|
20241021,181100,874285000,580000,580000,580000,580000,9
|
|
20241021,181000,874285000,580000,580000,580000,580000,0
|
|
20241021,180900,874285000,580000,580000,580000,580000,0
|
|
20241021,180800,874285000,580000,580000,580000,580000,0
|
|
20241021,180700,874285000,580000,580000,580000,580000,0
|
|
20241021,180600,874285000,580000,580000,580000,580000,0
|
|
20241021,180500,874285000,580000,580000,580000,580000,0
|
|
20241021,180400,874285000,580000,580000,580000,580000,0
|
|
20241021,180300,874285000,580000,580000,580000,580000,0
|
|
20241021,180200,874285000,580000,580000,580000,580000,0
|
|
20241021,180100,874285000,580000,580000,580000,580000,0
|
|
20241021,180000,874285000,580000,580000,580000,580000,0
|
|
20241021,175900,874285000,580000,580000,580000,580000,0
|
|
20241021,175800,874285000,580000,580000,580000,580000,0
|
|
20241021,175700,874285000,580000,580000,580000,580000,0
|
|
20241021,175600,874285000,580000,580000,580000,580000,0
|
|
20241021,175500,874285000,580000,580000,580000,580000,0
|
|
20241021,175400,874285000,580000,580000,580000,580000,0
|
|
20241021,175300,874285000,580000,580000,580000,580000,0
|
|
20241021,175200,874285000,580000,580000,580000,580000,0
|
|
20241021,175100,874285000,580000,580000,580000,580000,0
|
|
20241021,175000,874285000,580000,580000,580000,580000,0
|
|
20241021,174900,874285000,580000,580000,580000,580000,0
|
|
20241021,174800,874285000,580000,580000,580000,580000,0
|
|
20241021,174700,874285000,580000,580000,580000,580000,0
|
|
20241021,174600,874285000,580000,580000,580000,580000,0
|
|
20241021,174500,874285000,580000,580000,580000,580000,0
|
|
20241021,174400,874285000,580000,580000,580000,580000,0
|
|
20241021,174300,874285000,580000,580000,580000,580000,0
|
|
20241021,174200,874285000,580000,580000,580000,580000,0
|
|
20241021,174100,874285000,580000,580000,580000,580000,9
|
|
20241021,174000,874285000,580000,580000,580000,580000,0
|
|
20241021,173900,874285000,580000,580000,580000,580000,0
|
|
20241021,173800,874285000,580000,580000,580000,580000,0
|
|
20241021,173700,874285000,580000,580000,580000,580000,0
|
|
20241021,173600,874285000,580000,580000,580000,580000,0
|
|
20241021,173500,874285000,580000,580000,580000,580000,0
|
|
20241021,173400,874285000,580000,580000,580000,580000,0
|
|
20241021,173300,874285000,580000,580000,580000,580000,0
|
|
20241021,173200,874285000,580000,580000,580000,580000,0
|
|
20241021,173100,874285000,580000,580000,580000,580000,0
|
|
20241021,173000,874285000,580000,580000,580000,580000,0
|
|
20241021,172900,874285000,580000,580000,580000,580000,0
|
|
20241021,172800,874285000,580000,580000,580000,580000,0
|
|
20241021,172700,874285000,580000,580000,580000,580000,0
|
|
20241021,172600,874285000,580000,580000,580000,580000,0
|
|
20241021,172500,874285000,580000,580000,580000,580000,0
|
|
20241021,172400,874285000,580000,580000,580000,580000,0
|
|
20241021,172300,874285000,580000,580000,580000,580000,0
|
|
20241021,172200,874285000,580000,580000,580000,580000,0
|
|
20241021,172100,874285000,580000,580000,580000,580000,0
|
|
20241021,172000,874285000,580000,580000,580000,580000,0
|
|
20241021,171900,874285000,580000,580000,580000,580000,0
|
|
20241021,171800,874285000,580000,580000,580000,580000,0
|
|
20241021,171700,874285000,580000,580000,580000,580000,0
|
|
20241021,171600,874285000,580000,580000,580000,580000,0
|
|
20241021,171500,874285000,580000,580000,580000,580000,0
|
|
20241021,171400,874285000,580000,580000,580000,580000,0
|
|
20241021,171300,874285000,580000,580000,580000,580000,0
|
|
20241021,171200,874285000,580000,580000,580000,580000,0
|
|
20241021,171100,874285000,580000,580000,580000,580000,9
|
|
20241021,171000,874285000,580000,580000,580000,580000,0
|
|
20241021,170900,874285000,580000,580000,580000,580000,0
|
|
20241021,170800,874285000,580000,580000,580000,580000,0
|
|
20241021,170700,874285000,580000,580000,580000,580000,0
|
|
20241021,170600,874285000,580000,580000,580000,580000,0
|
|
20241021,170500,874285000,580000,580000,580000,580000,0
|
|
20241021,170400,874285000,580000,580000,580000,580000,0
|
|
20241021,170300,874285000,580000,580000,580000,580000,0
|
|
20241021,170200,874285000,580000,580000,580000,580000,0
|
|
20241021,170100,874285000,580000,580000,580000,580000,0
|
|
20241021,170000,874285000,580000,580000,580000,580000,0
|
|
20241021,165900,874285000,580000,580000,580000,580000,0
|
|
20241021,165800,874285000,580000,580000,580000,580000,0
|
|
20241021,165700,874285000,580000,580000,580000,580000,0
|
|
20241021,165600,874285000,580000,580000,580000,580000,0
|
|
20241021,165500,874285000,580000,580000,580000,580000,0
|
|
20241021,165400,874285000,580000,580000,580000,580000,0
|
|
20241021,165300,874285000,580000,580000,580000,580000,0
|
|
20241021,165200,874285000,580000,580000,580000,580000,0
|
|
20241021,165100,874285000,580000,580000,580000,580000,0
|
|
20241021,165000,874285000,580000,580000,580000,580000,0
|
|
20241021,164900,874285000,580000,580000,580000,580000,0
|
|
20241021,164800,874285000,580000,580000,580000,580000,0
|
|
20241021,164700,874285000,580000,580000,580000,580000,0
|
|
20241021,164600,874285000,580000,580000,580000,580000,0
|
|
20241021,164500,874285000,580000,580000,580000,580000,0
|
|
20241021,164400,874285000,580000,580000,580000,580000,0
|
|
20241021,164300,874285000,580000,580000,580000,580000,0
|
|
20241021,164200,874285000,580000,580000,580000,580000,0
|
|
20241021,164100,874285000,580000,580000,580000,580000,9
|
|
20241021,164000,874285000,580000,580000,580000,580000,0
|
|
20241021,163900,874285000,580000,580000,580000,580000,0
|
|
20241021,163800,874285000,580000,580000,580000,580000,0
|
|
20241021,163700,874285000,580000,580000,580000,580000,0
|
|
20241021,163600,874285000,580000,580000,580000,580000,0
|
|
20241021,163500,874285000,580000,580000,580000,580000,0
|
|
20241021,163400,874285000,580000,580000,580000,580000,0
|
|
20241021,163300,874285000,580000,580000,580000,580000,0
|
|
20241021,163200,874285000,580000,580000,580000,580000,0
|
|
20241021,163100,874285000,580000,580000,580000,580000,0
|
|
20241021,163000,874285000,580000,580000,580000,580000,0
|
|
20241021,162900,874285000,580000,580000,580000,580000,0
|
|
20241021,162800,874285000,580000,580000,580000,580000,0
|
|
20241021,162700,874285000,580000,580000,580000,580000,0
|
|
20241021,162600,874285000,580000,580000,580000,580000,0
|
|
20241021,162500,874285000,580000,580000,580000,580000,0
|
|
20241021,162400,874285000,580000,580000,580000,580000,0
|
|
20241021,162300,874285000,580000,580000,580000,580000,0
|
|
20241021,162200,874285000,580000,580000,580000,580000,0
|
|
20241021,162100,874285000,580000,580000,580000,580000,0
|
|
20241021,162000,874285000,580000,580000,580000,580000,0
|
|
20241021,161900,874285000,580000,580000,580000,580000,0
|
|
20241021,161800,874285000,580000,580000,580000,580000,0
|
|
20241021,161700,874285000,580000,580000,580000,580000,0
|
|
20241021,161600,874285000,580000,580000,580000,580000,0
|
|
20241021,161500,874285000,580000,580000,580000,580000,0
|
|
20241021,161400,874285000,580000,580000,580000,580000,0
|
|
20241021,161300,874285000,580000,580000,580000,580000,0
|
|
20241021,161200,874285000,580000,580000,580000,580000,0
|
|
20241021,161100,874285000,580000,580000,580000,580000,9
|
|
20241021,161000,874285000,580000,580000,580000,580000,0
|
|
20241021,160900,874285000,580000,580000,580000,580000,0
|
|
20241021,160800,874285000,580000,580000,580000,580000,0
|
|
20241021,160700,874285000,580000,580000,580000,580000,0
|
|
20241021,160600,874285000,580000,580000,580000,580000,0
|
|
20241021,160500,874285000,580000,580000,580000,580000,0
|
|
20241021,160400,874285000,580000,580000,580000,580000,0
|
|
20241021,160300,874285000,580000,580000,580000,580000,0
|
|
20241021,160200,874285000,580000,580000,580000,580000,0
|
|
20241021,160100,874285000,580000,580000,580000,580000,0
|
|
20241021,160000,874285000,580000,580000,580000,580000,0
|
|
20241021,155900,874285000,580000,580000,580000,580000,0
|
|
20241021,155800,874285000,580000,580000,580000,580000,0
|
|
20241021,155700,874285000,580000,580000,580000,580000,0
|
|
20241021,155600,874285000,580000,580000,580000,580000,0
|
|
20241021,155500,874285000,580000,580000,580000,580000,0
|
|
20241021,155400,874285000,580000,580000,580000,580000,0
|
|
20241021,155300,874285000,580000,580000,580000,580000,0
|
|
20241021,155200,874285000,580000,580000,580000,580000,0
|
|
20241021,155100,874285000,580000,580000,580000,580000,0
|
|
20241021,155000,874285000,580000,580000,580000,580000,0
|
|
20241021,154900,874285000,580000,580000,580000,580000,0
|
|
20241021,154800,874285000,580000,580000,580000,580000,0
|
|
20241021,154700,874285000,580000,580000,580000,580000,0
|
|
20241021,154600,874285000,580000,580000,580000,580000,0
|
|
20241021,154500,874285000,580000,580000,580000,580000,0
|
|
20241021,154400,874285000,580000,580000,580000,580000,0
|
|
20241021,154300,874285000,580000,580000,580000,580000,0
|
|
20241021,154200,874285000,580000,580000,580000,580000,0
|
|
20241021,154100,874285000,580000,580000,580000,580000,9
|
|
20241021,154000,874285000,580000,580000,580000,580000,0
|
|
20241021,153900,874285000,580000,580000,580000,580000,0
|
|
20241021,153800,874285000,580000,580000,580000,580000,0
|
|
20241021,153700,874285000,580000,580000,580000,580000,0
|
|
20241021,153600,874285000,580000,580000,580000,580000,0
|
|
20241021,153500,874285000,580000,580000,580000,580000,0
|
|
20241021,153400,874285000,580000,580000,580000,580000,0
|
|
20241021,153300,874285000,580000,580000,580000,580000,0
|
|
20241021,153200,874285000,580000,580000,580000,580000,0
|
|
20241021,153100,874285000,580000,580000,580000,580000,0
|
|
20241021,153000,874285000,580000,580000,580000,580000,9
|
|
20241021,152900,869065000,578000,578000,578000,578000,0
|
|
20241021,152800,869065000,578000,578000,578000,578000,0
|
|
20241021,152700,869065000,578000,578000,578000,578000,0
|
|
20241021,152600,869065000,578000,578000,578000,578000,0
|
|
20241021,152500,869065000,578000,578000,578000,578000,0
|
|
20241021,152400,869065000,578000,578000,578000,578000,0
|
|
20241021,152300,869065000,578000,578000,578000,578000,0
|
|
20241021,152200,869065000,578000,578000,578000,578000,0
|
|
20241021,152100,869065000,578000,578000,578000,578000,0
|
|
20241021,152000,869065000,578000,578000,578000,578000,0
|
|
20241021,151900,869065000,578000,578000,578000,578000,0
|
|
20241021,151800,869065000,578000,578000,578000,578000,0
|
|
20241021,151700,869065000,578000,578000,578000,578000,1
|
|
20241021,151600,868487000,580000,580000,580000,580000,0
|
|
20241021,151500,868487000,580000,580000,580000,580000,0
|
|
20241021,151400,868487000,580000,580000,580000,580000,0
|
|
20241021,151300,868487000,580000,580000,580000,580000,0
|
|
20241021,151200,868487000,580000,580000,580000,580000,0
|
|
20241021,151100,868487000,580000,580000,580000,580000,0
|
|
20241021,151000,868487000,580000,580000,580000,580000,0
|
|
20241021,150900,868487000,580000,580000,580000,580000,0
|
|
20241021,150800,868487000,580000,580000,580000,580000,0
|
|
20241021,150700,868487000,580000,580000,580000,580000,0
|
|
20241021,150600,868487000,580000,580000,580000,580000,0
|
|
20241021,150500,868487000,580000,580000,580000,580000,1
|
|
20241021,150400,867907000,580000,580000,580000,580000,0
|
|
20241021,150300,867907000,580000,580000,580000,580000,0
|
|
20241021,150200,867907000,580000,580000,580000,580000,0
|
|
20241021,150100,867907000,580000,580000,580000,580000,1
|
|
20241021,150000,867327000,580000,580000,580000,580000,0
|
|
20241021,145900,867327000,580000,580000,580000,580000,0
|
|
20241021,145800,867327000,580000,580000,580000,580000,0
|
|
20241021,145700,867327000,580000,579000,580000,579000,92
|
|
20241021,145600,813969000,579000,579000,579000,579000,0
|
|
20241021,145500,813969000,579000,579000,579000,579000,0
|
|
20241021,145400,813969000,579000,579000,579000,579000,8
|
|
20241021,145300,809337000,580000,580000,580000,580000,0
|
|
20241021,145200,809337000,580000,580000,580000,580000,0
|
|
20241021,145100,809337000,580000,580000,580000,580000,0
|
|
20241021,145000,809337000,580000,580000,580000,580000,10
|
|
20241021,144900,803537000,580000,579000,580000,579000,34
|
|
20241021,144800,783833000,579000,579000,579000,579000,0
|
|
20241021,144700,783833000,579000,579000,579000,579000,0
|
|
20241021,144600,783833000,579000,579000,579000,579000,0
|
|
20241021,144500,783833000,579000,579000,579000,579000,0
|
|
20241021,144400,783833000,579000,579000,579000,579000,57
|
|
20241021,144300,750830000,580000,580000,580000,580000,0
|
|
20241021,144200,750830000,580000,580000,580000,580000,1
|
|
20241021,144100,750250000,580000,580000,580000,580000,3
|
|
20241021,144000,748510000,580000,580000,580000,580000,0
|
|
20241021,143900,748510000,580000,580000,580000,580000,0
|
|
20241021,143800,748510000,580000,580000,580000,580000,1
|
|
20241021,143700,747930000,580000,580000,580000,580000,0
|
|
20241021,143600,747930000,580000,580000,580000,580000,0
|
|
20241021,143500,747930000,580000,580000,580000,580000,4
|
|
20241021,143400,745610000,580000,580000,580000,580000,0
|
|
20241021,143300,745610000,580000,580000,580000,580000,0
|
|
20241021,143200,745610000,580000,580000,580000,580000,0
|
|
20241021,143100,745610000,580000,580000,580000,580000,0
|
|
20241021,143000,745610000,580000,580000,580000,580000,3
|
|
20241021,142900,743870000,580000,580000,580000,580000,8
|
|
20241021,142800,739230000,580000,580000,580000,580000,2
|
|
20241021,142700,738070000,580000,580000,580000,580000,4
|
|
20241021,142600,735750000,580000,580000,580000,580000,2
|
|
20241021,142500,734590000,580000,580000,580000,580000,4
|
|
20241021,142400,732270000,580000,580000,580000,580000,2
|
|
20241021,142300,731110000,580000,580000,580000,580000,4
|
|
20241021,142200,728790000,580000,580000,580000,580000,2
|
|
20241021,142100,727630000,580000,580000,580000,580000,2
|
|
20241021,142000,726470000,580000,580000,580000,580000,4
|
|
20241021,141900,724150000,580000,580000,580000,580000,2
|
|
20241021,141800,722990000,580000,580000,580000,580000,4
|
|
20241021,141700,720670000,580000,580000,580000,580000,2
|
|
20241021,141600,719510000,580000,580000,580000,580000,4
|
|
20241021,141500,717190000,580000,580000,580000,580000,1
|
|
20241021,141400,716610000,580000,580000,580000,580000,2
|
|
20241021,141300,715450000,580000,580000,580000,580000,4
|
|
20241021,141200,713130000,580000,580000,580000,580000,2
|
|
20241021,141100,711970000,580000,580000,580000,580000,4
|
|
20241021,141000,709650000,580000,580000,580000,580000,2
|
|
20241021,140900,708490000,580000,580000,580000,580000,4
|
|
20241021,140800,706170000,580000,580000,580000,580000,2
|
|
20241021,140700,705010000,580000,580000,580000,580000,2
|
|
20241021,140600,703850000,580000,580000,580000,580000,4
|
|
20241021,140500,701530000,580000,580000,580000,580000,2
|
|
20241021,140400,700370000,580000,580000,580000,580000,4
|
|
20241021,140300,698050000,580000,580000,580000,580000,2
|
|
20241021,140200,696890000,580000,580000,580000,580000,4
|
|
20241021,140100,694570000,580000,580000,580000,580000,2
|
|
20241021,140000,693410000,580000,580000,580000,580000,1
|
|
20241021,135900,692830000,580000,580000,580000,580000,12
|
|
20241021,135800,685870000,580000,580000,580000,580000,20
|
|
20241021,135700,674270000,581000,581000,581000,581000,1
|
|
20241021,135600,673689000,581000,581000,581000,581000,0
|
|
20241021,135500,673689000,581000,581000,581000,581000,0
|
|
20241021,135400,673689000,581000,581000,581000,581000,1
|
|
20241021,135300,673108000,581000,581000,581000,581000,0
|
|
20241021,135200,673108000,581000,581000,581000,581000,1
|
|
20241021,135100,672527000,580000,580000,580000,580000,0
|
|
20241021,135000,672527000,580000,580000,580000,580000,0
|
|
20241021,134900,672527000,580000,580000,580000,580000,3
|
|
20241021,134800,670787000,580000,580000,580000,580000,4
|
|
20241021,134700,668467000,580000,579000,580000,578000,21
|
|
20241021,134600,656318000,580000,580000,580000,580000,2
|
|
20241021,134500,655158000,580000,580000,580000,580000,11
|
|
20241021,134400,648778000,580000,580000,580000,580000,3
|
|
20241021,134300,647038000,580000,580000,580000,580000,4
|
|
20241021,134200,644718000,580000,580000,580000,580000,3
|
|
20241021,134100,642978000,580000,580000,580000,580000,4
|
|
20241021,134000,640658000,580000,580000,580000,580000,3
|
|
20241021,133900,638918000,580000,580000,580000,580000,2
|
|
20241021,133800,637758000,580000,580000,580000,580000,4
|
|
20241021,133700,635438000,580000,580000,580000,580000,3
|
|
20241021,133600,633698000,580000,580000,580000,580000,4
|
|
20241021,133500,631378000,580000,580000,580000,580000,3
|
|
20241021,133400,629638000,579000,579000,579000,579000,0
|
|
20241021,133300,629638000,579000,579000,579000,579000,0
|
|
20241021,133200,629638000,579000,580000,580000,579000,6
|
|
20241021,133100,626161000,580000,580000,580000,580000,3
|
|
20241021,133000,624421000,580000,580000,580000,580000,3
|
|
20241021,132900,622681000,580000,580000,580000,580000,4
|
|
20241021,132800,620361000,580000,580000,580000,580000,2
|
|
20241021,132700,619201000,580000,580000,580000,580000,5
|
|
20241021,132600,616301000,580000,580000,580000,580000,2
|
|
20241021,132500,615141000,580000,580000,580000,580000,3
|
|
20241021,132400,613401000,580000,580000,580000,580000,4
|
|
20241021,132300,611081000,580000,580000,580000,580000,2
|
|
20241021,132200,609921000,580000,580000,580000,580000,5
|
|
20241021,132100,607021000,580000,580000,580000,580000,2
|
|
20241021,132000,605861000,580000,580000,580000,580000,5
|
|
20241021,131900,602961000,580000,580000,580000,580000,2
|
|
20241021,131800,601801000,580000,580000,580000,580000,2
|
|
20241021,131700,600641000,580000,580000,580000,580000,5
|
|
20241021,131600,597741000,580000,580000,580000,580000,1
|
|
20241021,131500,597161000,580000,580000,580000,580000,15
|
|
20241021,131400,588461000,580000,580000,580000,580000,2
|
|
20241021,131300,587301000,580000,580000,580000,580000,4
|
|
20241021,131200,584981000,580000,580000,580000,580000,3
|
|
20241021,131100,583241000,580000,580000,580000,580000,4
|
|
20241021,131000,580921000,580000,580000,580000,580000,5
|
|
20241021,130900,578021000,580000,580000,580000,580000,2
|
|
20241021,130800,576861000,580000,580000,580000,580000,4
|
|
20241021,130700,574541000,580000,580000,580000,580000,3
|
|
20241021,130600,572801000,580000,580000,580000,580000,4
|
|
20241021,130500,570481000,580000,580000,580000,580000,3
|
|
20241021,130400,568741000,579000,579000,579000,579000,0
|
|
20241021,130300,568741000,579000,580000,580000,579000,4
|
|
20241021,130200,566423000,580000,580000,580000,580000,3
|
|
20241021,130100,564683000,580000,580000,580000,580000,3
|
|
20241021,130000,562943000,580000,580000,580000,580000,3
|
|
20241021,125900,561203000,578000,578000,578000,578000,0
|
|
20241021,125800,561203000,578000,579000,579000,578000,6
|
|
20241021,125700,557733000,579000,579000,579000,579000,3
|
|
20241021,125600,555996000,579000,580000,580000,579000,6
|
|
20241021,125500,552520000,580000,580000,580000,580000,3
|
|
20241021,125400,550780000,580000,580000,580000,580000,4
|
|
20241021,125300,548460000,580000,580000,580000,580000,2
|
|
20241021,125200,547300000,580000,580000,580000,580000,5
|
|
20241021,125100,544400000,580000,580000,580000,580000,2
|
|
20241021,125000,543240000,580000,580000,580000,580000,3
|
|
20241021,124900,541500000,580000,580000,580000,580000,4
|
|
20241021,124800,539180000,580000,580000,580000,580000,2
|
|
20241021,124700,538020000,580000,580000,580000,580000,4
|
|
20241021,124600,535700000,580000,580000,580000,580000,2
|
|
20241021,124500,534540000,580000,580000,580000,580000,3
|
|
20241021,124400,532800000,579000,579000,579000,579000,2
|
|
20241021,124300,531642000,579000,579000,579000,579000,3
|
|
20241021,124200,529905000,579000,579000,579000,579000,4
|
|
20241021,124100,527589000,579000,579000,579000,579000,2
|
|
20241021,124000,526431000,579000,579000,579000,579000,5
|
|
20241021,123900,523536000,579000,579000,579000,579000,2
|
|
20241021,123800,522378000,579000,579000,579000,579000,3
|
|
20241021,123700,520641000,578000,578000,578000,578000,0
|
|
20241021,123600,520641000,578000,578000,578000,578000,0
|
|
20241021,123500,520641000,578000,578000,578000,578000,3
|
|
20241021,123400,518907000,578000,578000,578000,578000,2
|
|
20241021,123300,517751000,578000,578000,578000,578000,5
|
|
20241021,123200,514861000,578000,578000,578000,578000,1
|
|
20241021,123100,514283000,578000,578000,578000,578000,4
|
|
20241021,123000,511971000,578000,578000,578000,578000,3
|
|
20241021,122900,510237000,578000,578000,578000,578000,2
|
|
20241021,122800,509081000,578000,578000,578000,578000,5
|
|
20241021,122700,506191000,578000,578000,578000,578000,2
|
|
20241021,122600,505035000,578000,578000,578000,578000,4
|
|
20241021,122500,502723000,578000,578000,578000,578000,3
|
|
20241021,122400,500989000,578000,578000,578000,578000,4
|
|
20241021,122300,498677000,578000,578000,578000,578000,3
|
|
20241021,122200,496943000,578000,578000,578000,578000,2
|
|
20241021,122100,495787000,578000,578000,578000,578000,35
|
|
20241021,122000,475557000,579000,579000,579000,579000,1
|
|
20241021,121900,474978000,578000,578000,578000,578000,0
|
|
20241021,121800,474978000,578000,579000,579000,578000,4
|
|
20241021,121700,472663000,579000,579000,579000,579000,3
|
|
20241021,121600,470926000,579000,579000,579000,579000,2
|
|
20241021,121500,469768000,579000,578000,579000,578000,4
|
|
20241021,121400,467455000,578000,578000,578000,578000,0
|
|
20241021,121300,467455000,578000,579000,579000,578000,2
|
|
20241021,121200,466298000,579000,579000,579000,579000,4
|
|
20241021,121100,463982000,579000,579000,579000,579000,2
|
|
20241021,121000,462824000,579000,579000,579000,579000,5
|
|
20241021,120900,459929000,579000,579000,579000,579000,2
|
|
20241021,120800,458771000,579000,579000,579000,579000,3
|
|
20241021,120700,457034000,579000,579000,579000,579000,6
|
|
20241021,120600,453560000,579000,579000,579000,579000,2
|
|
20241021,120500,452402000,579000,579000,579000,579000,5
|
|
20241021,120400,449507000,579000,579000,579000,579000,2
|
|
20241021,120300,448349000,579000,579000,579000,578000,5
|
|
20241021,120200,445455000,579000,579000,579000,579000,2
|
|
20241021,120100,444297000,579000,579000,579000,579000,2
|
|
20241021,120000,443139000,579000,579000,579000,579000,5
|
|
20241021,115900,440244000,579000,579000,579000,579000,2
|
|
20241021,115800,439086000,579000,579000,579000,579000,5
|
|
20241021,115700,436191000,579000,579000,579000,579000,2
|
|
20241021,115600,435033000,579000,579000,579000,579000,4
|
|
20241021,115500,432717000,579000,579000,579000,579000,3
|
|
20241021,115400,430980000,579000,579000,579000,579000,3
|
|
20241021,115300,429243000,579000,579000,579000,579000,5
|
|
20241021,115200,426348000,579000,579000,579000,579000,2
|
|
20241021,115100,425190000,579000,579000,579000,579000,4
|
|
20241021,115000,422874000,579000,579000,579000,579000,3
|
|
20241021,114900,421137000,579000,579000,579000,579000,4
|
|
20241021,114800,418821000,579000,579000,579000,579000,2
|
|
20241021,114700,417663000,579000,579000,579000,579000,2
|
|
20241021,114600,416505000,579000,579000,579000,579000,4
|
|
20241021,114500,414189000,579000,579000,579000,579000,3
|
|
20241021,114400,412452000,579000,579000,579000,579000,4
|
|
20241021,114300,410136000,579000,579000,579000,579000,3
|
|
20241021,114200,408399000,579000,579000,579000,579000,4
|
|
20241021,114100,406083000,579000,579000,579000,579000,3
|
|
20241021,114000,404346000,578000,578000,578000,578000,5
|
|
20241021,113900,401456000,579000,579000,579000,579000,4
|
|
20241021,113800,399140000,579000,579000,579000,579000,3
|
|
20241021,113700,397403000,579000,579000,579000,579000,4
|
|
20241021,113600,395087000,579000,579000,579000,579000,3
|
|
20241021,113500,393350000,579000,579000,579000,579000,4
|
|
20241021,113400,391034000,579000,579000,579000,579000,2
|
|
20241021,113300,389876000,579000,579000,579000,579000,2
|
|
20241021,113200,388718000,578000,579000,579000,578000,14
|
|
20241021,113100,380624000,579000,579000,579000,579000,3
|
|
20241021,113000,378887000,579000,579000,579000,579000,4
|
|
20241021,112900,376571000,579000,579000,579000,579000,2
|
|
20241021,112800,375413000,579000,579000,579000,579000,3
|
|
20241021,112700,373676000,578000,578000,578000,578000,20
|
|
20241021,112600,362116000,579000,579000,579000,579000,3
|
|
20241021,112500,360379000,579000,579000,579000,579000,4
|
|
20241021,112400,358063000,579000,579000,579000,579000,2
|
|
20241021,112300,356905000,579000,579000,579000,579000,5
|
|
20241021,112200,354010000,579000,579000,579000,579000,2
|
|
20241021,112100,352852000,579000,579000,579000,579000,5
|
|
20241021,112000,349957000,579000,579000,579000,579000,2
|
|
20241021,111900,348799000,579000,579000,579000,579000,2
|
|
20241021,111800,347641000,579000,579000,579000,579000,4
|
|
20241021,111700,345325000,579000,579000,579000,579000,2
|
|
20241021,111600,344167000,579000,579000,579000,579000,5
|
|
20241021,111500,341272000,579000,579000,579000,579000,2
|
|
20241021,111400,340114000,579000,579000,579000,579000,4
|
|
20241021,111300,337798000,579000,579000,579000,579000,3
|
|
20241021,111200,336061000,579000,579000,579000,579000,3
|
|
20241021,111100,334324000,579000,579000,579000,579000,5
|
|
20241021,111000,331429000,579000,579000,579000,579000,2
|
|
20241021,110900,330271000,579000,579000,579000,579000,4
|
|
20241021,110800,327955000,579000,579000,579000,579000,3
|
|
20241021,110700,326218000,579000,579000,579000,579000,4
|
|
20241021,110600,323902000,579000,579000,579000,579000,3
|
|
20241021,110500,322165000,579000,579000,579000,579000,2
|
|
20241021,110400,321007000,579000,579000,579000,579000,3
|
|
20241021,110300,319270000,579000,579000,579000,579000,3
|
|
20241021,110200,317533000,579000,579000,579000,579000,4
|
|
20241021,110100,315217000,579000,579000,579000,579000,4
|
|
20241021,110000,312901000,579000,579000,579000,579000,4
|
|
20241021,105900,310585000,579000,579000,579000,579000,2
|
|
20241021,105800,309427000,579000,579000,579000,579000,3
|
|
20241021,105700,307690000,579000,579000,579000,579000,4
|
|
20241021,105600,305374000,579000,579000,579000,579000,3
|
|
20241021,105500,303637000,579000,579000,579000,579000,4
|
|
20241021,105400,301321000,579000,579000,579000,579000,2
|
|
20241021,105300,300163000,579000,579000,579000,579000,5
|
|
20241021,105200,297268000,579000,579000,579000,579000,2
|
|
20241021,105100,296110000,579000,579000,579000,579000,3
|
|
20241021,105000,294373000,579000,579000,579000,579000,4
|
|
20241021,104900,292057000,579000,579000,579000,579000,1
|
|
20241021,104800,291478000,579000,579000,579000,579000,1
|
|
20241021,104700,290899000,578000,579000,579000,578000,7
|
|
20241021,104600,286851000,579000,579000,579000,579000,5
|
|
20241021,104500,283956000,579000,579000,579000,579000,2
|
|
20241021,104400,282798000,579000,579000,579000,579000,3
|
|
20241021,104300,281061000,578000,578000,578000,578000,2
|
|
20241021,104200,279905000,578000,578000,578000,578000,5
|
|
20241021,104100,277015000,579000,579000,579000,579000,3
|
|
20241021,104000,275278000,578000,578000,578000,578000,2
|
|
20241021,103900,274122000,578000,579000,579000,578000,13
|
|
20241021,103800,266605000,579000,579000,579000,579000,2
|
|
20241021,103700,265447000,579000,579000,579000,579000,2
|
|
20241021,103600,264289000,579000,579000,579000,579000,3
|
|
20241021,103500,262552000,578000,578000,578000,578000,1
|
|
20241021,103400,261974000,579000,579000,579000,579000,4
|
|
20241021,103300,259658000,579000,579000,579000,579000,2
|
|
20241021,103200,258500000,579000,579000,579000,579000,4
|
|
20241021,103100,256184000,579000,579000,579000,579000,3
|
|
20241021,103000,254447000,579000,579000,579000,579000,2
|
|
20241021,102900,253289000,579000,579000,579000,579000,5
|
|
20241021,102800,250394000,578000,578000,578000,578000,1
|
|
20241021,102700,249816000,578000,578000,578000,578000,16
|
|
20241021,102600,240568000,578000,578000,578000,578000,28
|
|
20241021,102500,224384000,578000,578000,578000,578000,4
|
|
20241021,102400,222072000,578000,578000,578000,578000,3
|
|
20241021,102300,220338000,578000,578000,578000,578000,2
|
|
20241021,102200,219182000,578000,578000,578000,578000,4
|
|
20241021,102100,216870000,578000,578000,578000,578000,3
|
|
20241021,102000,215136000,578000,578000,578000,578000,3
|
|
20241021,101900,213402000,578000,578000,578000,578000,3
|
|
20241021,101800,211668000,578000,578000,578000,578000,4
|
|
20241021,101700,209356000,578000,578000,578000,578000,2
|
|
20241021,101600,208200000,578000,578000,578000,578000,3
|
|
20241021,101500,206466000,578000,578000,578000,578000,4
|
|
20241021,101400,204154000,578000,578000,578000,578000,3
|
|
20241021,101300,202420000,578000,578000,578000,578000,20
|
|
20241021,101200,190860000,579000,579000,579000,579000,2
|
|
20241021,101100,189702000,579000,578000,579000,578000,6
|
|
20241021,101000,186233000,578000,578000,578000,578000,0
|
|
20241021,100900,186233000,578000,579000,579000,578000,11
|
|
20241021,100800,179871000,579000,579000,579000,579000,19
|
|
20241021,100700,168870000,579000,579000,579000,579000,2
|
|
20241021,100600,167712000,579000,578000,579000,578000,18
|
|
20241021,100500,157305000,578000,578000,578000,578000,26
|
|
20241021,100400,142277000,578000,578000,578000,578000,6
|
|
20241021,100300,138809000,578000,578000,578000,578000,2
|
|
20241021,100200,137653000,578000,578000,578000,578000,3
|
|
20241021,100100,135919000,578000,578000,578000,578000,6
|
|
20241021,100000,132451000,578000,578000,578000,578000,2
|
|
20241021,095900,131295000,578000,578000,578000,578000,6
|
|
20241021,095800,127827000,578000,578000,578000,578000,3
|
|
20241021,095700,126093000,578000,578000,578000,578000,4
|
|
20241021,095600,123781000,578000,576000,578000,576000,4
|
|
20241021,095500,121473000,577000,577000,577000,577000,2
|
|
20241021,095400,120319000,577000,577000,577000,577000,3
|
|
20241021,095300,118588000,576000,576000,576000,576000,2
|
|
20241021,095200,117436000,577000,577000,577000,577000,4
|
|
20241021,095100,115128000,577000,577000,577000,577000,3
|
|
20241021,095000,113397000,577000,578000,578000,577000,3
|
|
20241021,094900,111664000,578000,578000,578000,578000,3
|
|
20241021,094800,109930000,578000,578000,578000,578000,2
|
|
20241021,094700,108774000,578000,578000,578000,578000,5
|
|
20241021,094600,105884000,578000,578000,578000,578000,2
|
|
20241021,094500,104728000,578000,578000,578000,578000,4
|
|
20241021,094400,102416000,578000,578000,578000,578000,3
|
|
20241021,094300,100682000,578000,578000,578000,578000,4
|
|
20241021,094200,98370000,578000,578000,578000,578000,3
|
|
20241021,094100,96636000,577000,577000,577000,577000,2
|
|
20241021,094000,95482000,577000,577000,577000,577000,10
|
|
20241021,093900,89712000,577000,577000,577000,577000,1
|
|
20241021,093800,89135000,576000,576000,576000,576000,4
|
|
20241021,093700,86831000,576000,576000,576000,576000,3
|
|
20241021,093600,85103000,576000,576000,576000,576000,3
|
|
20241021,093500,83375000,576000,576000,576000,576000,2
|
|
20241021,093400,82223000,576000,576000,576000,576000,3
|
|
20241021,093300,80495000,576000,576000,576000,576000,4
|
|
20241021,093200,78191000,576000,574000,576000,574000,10
|
|
20241021,093100,72441000,574000,576000,576000,574000,10
|
|
20241021,093000,66693000,576000,576000,576000,576000,2
|
|
20241021,092900,65541000,576000,576000,576000,576000,5
|
|
20241021,092800,62661000,576000,576000,576000,576000,2
|
|
20241021,092700,61509000,576000,576000,576000,576000,3
|
|
20241021,092600,59781000,576000,576000,576000,576000,4
|
|
20241021,092500,57477000,576000,576000,576000,576000,2
|
|
20241021,092400,56325000,576000,576000,576000,576000,3
|
|
20241021,092300,54597000,573000,573000,573000,573000,0
|
|
20241021,092200,54597000,573000,576000,576000,573000,16
|
|
20241021,092100,45416000,574000,574000,574000,574000,0
|
|
20241021,092000,45416000,574000,574000,574000,574000,0
|
|
20241021,091900,45416000,574000,574000,574000,574000,4
|
|
20241021,091800,43120000,574000,574000,574000,574000,1
|
|
20241021,091700,42546000,574000,574000,574000,574000,14
|
|
20241021,091600,34510000,574000,574000,574000,574000,0
|
|
20241021,091500,34510000,574000,574000,574000,574000,0
|
|
20241021,091400,34510000,574000,574000,574000,574000,0
|
|
20241021,091300,34510000,574000,574000,574000,574000,12
|
|
20241021,091200,27622000,574000,574000,574000,574000,0
|
|
20241021,091100,27622000,574000,574000,574000,574000,0
|
|
20241021,091000,27622000,574000,574000,574000,574000,4
|
|
20241021,090900,25326000,574000,574000,574000,574000,4
|
|
20241021,090800,23030000,574000,574000,574000,574000,2
|
|
20241021,090700,21882000,574000,575000,575000,574000,7
|
|
20241021,090600,17862000,575000,576000,576000,575000,19
|
|
20241021,090500,6924000,576000,576000,576000,576000,0
|
|
20241021,090400,6924000,576000,576000,576000,576000,3
|
|
20241021,090300,5196000,576000,576000,576000,576000,2
|
|
20241021,090200,4044000,576000,576000,576000,576000,0
|
|
20241021,090100,4044000,576000,579000,579000,576000,5
|
|
20241021,090000,1158000,579000,579000,579000,579000,2
|