584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184100,1811493000,593000,593000,593000,593000,24
|
|
20241022,184000,1811493000,593000,593000,593000,593000,0
|
|
20241022,183900,1811493000,593000,593000,593000,593000,0
|
|
20241022,183800,1811493000,593000,593000,593000,593000,0
|
|
20241022,183700,1811493000,593000,593000,593000,593000,0
|
|
20241022,183600,1811493000,593000,593000,593000,593000,0
|
|
20241022,183500,1811493000,593000,593000,593000,593000,0
|
|
20241022,183400,1811493000,593000,593000,593000,593000,0
|
|
20241022,183300,1811493000,593000,593000,593000,593000,0
|
|
20241022,183200,1811493000,593000,593000,593000,593000,0
|
|
20241022,183100,1811493000,593000,593000,593000,593000,0
|
|
20241022,183000,1811493000,593000,593000,593000,593000,0
|
|
20241022,182900,1811493000,593000,593000,593000,593000,0
|
|
20241022,182800,1811493000,593000,593000,593000,593000,0
|
|
20241022,182700,1811493000,593000,593000,593000,593000,0
|
|
20241022,182600,1811493000,593000,593000,593000,593000,0
|
|
20241022,182500,1811493000,593000,593000,593000,593000,0
|
|
20241022,182400,1811493000,593000,593000,593000,593000,0
|
|
20241022,182300,1811493000,593000,593000,593000,593000,0
|
|
20241022,182200,1811493000,593000,593000,593000,593000,0
|
|
20241022,182100,1811493000,593000,593000,593000,593000,0
|
|
20241022,182000,1811493000,593000,593000,593000,593000,0
|
|
20241022,181900,1811493000,593000,593000,593000,593000,0
|
|
20241022,181800,1811493000,593000,593000,593000,593000,0
|
|
20241022,181700,1811493000,593000,593000,593000,593000,0
|
|
20241022,181600,1811493000,593000,593000,593000,593000,0
|
|
20241022,181500,1811493000,593000,593000,593000,593000,0
|
|
20241022,181400,1811493000,593000,593000,593000,593000,0
|
|
20241022,181300,1811493000,593000,593000,593000,593000,0
|
|
20241022,181200,1811493000,593000,593000,593000,593000,0
|
|
20241022,181100,1811493000,593000,593000,593000,593000,24
|
|
20241022,181000,1811493000,593000,593000,593000,593000,0
|
|
20241022,180900,1811493000,593000,593000,593000,593000,0
|
|
20241022,180800,1811493000,593000,593000,593000,593000,0
|
|
20241022,180700,1811493000,593000,593000,593000,593000,0
|
|
20241022,180600,1811493000,593000,593000,593000,593000,0
|
|
20241022,180500,1811493000,593000,593000,593000,593000,0
|
|
20241022,180400,1811493000,593000,593000,593000,593000,0
|
|
20241022,180300,1811493000,593000,593000,593000,593000,0
|
|
20241022,180200,1811493000,593000,593000,593000,593000,0
|
|
20241022,180100,1811493000,593000,593000,593000,593000,0
|
|
20241022,180000,1811493000,593000,593000,593000,593000,0
|
|
20241022,175900,1811493000,593000,593000,593000,593000,0
|
|
20241022,175800,1811493000,593000,593000,593000,593000,0
|
|
20241022,175700,1811493000,593000,593000,593000,593000,0
|
|
20241022,175600,1811493000,593000,593000,593000,593000,0
|
|
20241022,175500,1811493000,593000,593000,593000,593000,0
|
|
20241022,175400,1811493000,593000,593000,593000,593000,0
|
|
20241022,175300,1811493000,593000,593000,593000,593000,0
|
|
20241022,175200,1811493000,593000,593000,593000,593000,0
|
|
20241022,175100,1811493000,593000,593000,593000,593000,0
|
|
20241022,175000,1811493000,593000,593000,593000,593000,0
|
|
20241022,174900,1811493000,593000,593000,593000,593000,0
|
|
20241022,174800,1811493000,593000,593000,593000,593000,0
|
|
20241022,174700,1811493000,593000,593000,593000,593000,0
|
|
20241022,174600,1811493000,593000,593000,593000,593000,0
|
|
20241022,174500,1811493000,593000,593000,593000,593000,0
|
|
20241022,174400,1811493000,593000,593000,593000,593000,0
|
|
20241022,174300,1811493000,593000,593000,593000,593000,0
|
|
20241022,174200,1811493000,593000,593000,593000,593000,0
|
|
20241022,174100,1811493000,593000,593000,593000,593000,24
|
|
20241022,174000,1811493000,593000,593000,593000,593000,0
|
|
20241022,173900,1811493000,593000,593000,593000,593000,0
|
|
20241022,173800,1811493000,593000,593000,593000,593000,0
|
|
20241022,173700,1811493000,593000,593000,593000,593000,0
|
|
20241022,173600,1811493000,593000,593000,593000,593000,0
|
|
20241022,173500,1811493000,593000,593000,593000,593000,0
|
|
20241022,173400,1811493000,593000,593000,593000,593000,0
|
|
20241022,173300,1811493000,593000,593000,593000,593000,0
|
|
20241022,173200,1811493000,593000,593000,593000,593000,0
|
|
20241022,173100,1811493000,593000,593000,593000,593000,0
|
|
20241022,173000,1811493000,593000,593000,593000,593000,0
|
|
20241022,172900,1811493000,593000,593000,593000,593000,0
|
|
20241022,172800,1811493000,593000,593000,593000,593000,0
|
|
20241022,172700,1811493000,593000,593000,593000,593000,0
|
|
20241022,172600,1811493000,593000,593000,593000,593000,0
|
|
20241022,172500,1811493000,593000,593000,593000,593000,0
|
|
20241022,172400,1811493000,593000,593000,593000,593000,0
|
|
20241022,172300,1811493000,593000,593000,593000,593000,0
|
|
20241022,172200,1811493000,593000,593000,593000,593000,0
|
|
20241022,172100,1811493000,593000,593000,593000,593000,0
|
|
20241022,172000,1811493000,593000,593000,593000,593000,0
|
|
20241022,171900,1811493000,593000,593000,593000,593000,0
|
|
20241022,171800,1811493000,593000,593000,593000,593000,0
|
|
20241022,171700,1811493000,593000,593000,593000,593000,0
|
|
20241022,171600,1811493000,593000,593000,593000,593000,0
|
|
20241022,171500,1811493000,593000,593000,593000,593000,0
|
|
20241022,171400,1811493000,593000,593000,593000,593000,0
|
|
20241022,171300,1811493000,593000,593000,593000,593000,0
|
|
20241022,171200,1811493000,593000,593000,593000,593000,0
|
|
20241022,171100,1811493000,593000,593000,593000,593000,24
|
|
20241022,171000,1811493000,593000,593000,593000,593000,0
|
|
20241022,170900,1811493000,593000,593000,593000,593000,0
|
|
20241022,170800,1811493000,593000,593000,593000,593000,0
|
|
20241022,170700,1811493000,593000,593000,593000,593000,0
|
|
20241022,170600,1811493000,593000,593000,593000,593000,0
|
|
20241022,170500,1811493000,593000,593000,593000,593000,0
|
|
20241022,170400,1811493000,593000,593000,593000,593000,0
|
|
20241022,170300,1811493000,593000,593000,593000,593000,0
|
|
20241022,170200,1811493000,593000,593000,593000,593000,0
|
|
20241022,170100,1811493000,593000,593000,593000,593000,0
|
|
20241022,170000,1811493000,593000,593000,593000,593000,0
|
|
20241022,165900,1811493000,593000,593000,593000,593000,0
|
|
20241022,165800,1811493000,593000,593000,593000,593000,0
|
|
20241022,165700,1811493000,593000,593000,593000,593000,0
|
|
20241022,165600,1811493000,593000,593000,593000,593000,0
|
|
20241022,165500,1811493000,593000,593000,593000,593000,0
|
|
20241022,165400,1811493000,593000,593000,593000,593000,0
|
|
20241022,165300,1811493000,593000,593000,593000,593000,0
|
|
20241022,165200,1811493000,593000,593000,593000,593000,0
|
|
20241022,165100,1811493000,593000,593000,593000,593000,0
|
|
20241022,165000,1811493000,593000,593000,593000,593000,0
|
|
20241022,164900,1811493000,593000,593000,593000,593000,0
|
|
20241022,164800,1811493000,593000,593000,593000,593000,0
|
|
20241022,164700,1811493000,593000,593000,593000,593000,0
|
|
20241022,164600,1811493000,593000,593000,593000,593000,0
|
|
20241022,164500,1811493000,593000,593000,593000,593000,0
|
|
20241022,164400,1811493000,593000,593000,593000,593000,0
|
|
20241022,164300,1811493000,593000,593000,593000,593000,0
|
|
20241022,164200,1811493000,593000,593000,593000,593000,0
|
|
20241022,164100,1811493000,593000,593000,593000,593000,24
|
|
20241022,164000,1811493000,593000,593000,593000,593000,0
|
|
20241022,163900,1811493000,593000,593000,593000,593000,0
|
|
20241022,163800,1811493000,593000,593000,593000,593000,0
|
|
20241022,163700,1811493000,593000,593000,593000,593000,0
|
|
20241022,163600,1811493000,593000,593000,593000,593000,0
|
|
20241022,163500,1811493000,593000,593000,593000,593000,0
|
|
20241022,163400,1811493000,593000,593000,593000,593000,0
|
|
20241022,163300,1811493000,593000,593000,593000,593000,0
|
|
20241022,163200,1811493000,593000,593000,593000,593000,0
|
|
20241022,163100,1811493000,593000,593000,593000,593000,0
|
|
20241022,163000,1811493000,593000,593000,593000,593000,0
|
|
20241022,162900,1811493000,593000,593000,593000,593000,0
|
|
20241022,162800,1811493000,593000,593000,593000,593000,0
|
|
20241022,162700,1811493000,593000,593000,593000,593000,0
|
|
20241022,162600,1811493000,593000,593000,593000,593000,0
|
|
20241022,162500,1811493000,593000,593000,593000,593000,0
|
|
20241022,162400,1811493000,593000,593000,593000,593000,0
|
|
20241022,162300,1811493000,593000,593000,593000,593000,0
|
|
20241022,162200,1811493000,593000,593000,593000,593000,0
|
|
20241022,162100,1811493000,593000,593000,593000,593000,0
|
|
20241022,162000,1811493000,593000,593000,593000,593000,0
|
|
20241022,161900,1811493000,593000,593000,593000,593000,0
|
|
20241022,161800,1811493000,593000,593000,593000,593000,0
|
|
20241022,161700,1811493000,593000,593000,593000,593000,0
|
|
20241022,161600,1811493000,593000,593000,593000,593000,0
|
|
20241022,161500,1811493000,593000,593000,593000,593000,0
|
|
20241022,161400,1811493000,593000,593000,593000,593000,0
|
|
20241022,161300,1811493000,593000,593000,593000,593000,0
|
|
20241022,161200,1811493000,593000,593000,593000,593000,0
|
|
20241022,161100,1811493000,593000,593000,593000,593000,24
|
|
20241022,161000,1811493000,593000,593000,593000,593000,0
|
|
20241022,160900,1811493000,593000,593000,593000,593000,0
|
|
20241022,160800,1811493000,593000,593000,593000,593000,0
|
|
20241022,160700,1811493000,593000,593000,593000,593000,0
|
|
20241022,160600,1811493000,593000,593000,593000,593000,0
|
|
20241022,160500,1811493000,593000,593000,593000,593000,0
|
|
20241022,160400,1811493000,593000,593000,593000,593000,0
|
|
20241022,160300,1811493000,593000,593000,593000,593000,0
|
|
20241022,160200,1811493000,593000,593000,593000,593000,0
|
|
20241022,160100,1811493000,593000,593000,593000,593000,0
|
|
20241022,160000,1811493000,593000,593000,593000,593000,0
|
|
20241022,155900,1811493000,593000,593000,593000,593000,0
|
|
20241022,155800,1811493000,593000,593000,593000,593000,0
|
|
20241022,155700,1811493000,593000,593000,593000,593000,0
|
|
20241022,155600,1811493000,593000,593000,593000,593000,0
|
|
20241022,155500,1811493000,593000,593000,593000,593000,0
|
|
20241022,155400,1811493000,593000,593000,593000,593000,0
|
|
20241022,155300,1811493000,593000,593000,593000,593000,0
|
|
20241022,155200,1811493000,593000,593000,593000,593000,0
|
|
20241022,155100,1811493000,593000,593000,593000,593000,0
|
|
20241022,155000,1811493000,593000,593000,593000,593000,0
|
|
20241022,154900,1811493000,593000,593000,593000,593000,0
|
|
20241022,154800,1811493000,593000,593000,593000,593000,0
|
|
20241022,154700,1811493000,593000,593000,593000,593000,0
|
|
20241022,154600,1811493000,593000,593000,593000,593000,0
|
|
20241022,154500,1811493000,593000,593000,593000,593000,0
|
|
20241022,154400,1811493000,593000,593000,593000,593000,0
|
|
20241022,154300,1811493000,593000,593000,593000,593000,0
|
|
20241022,154200,1811493000,593000,593000,593000,593000,0
|
|
20241022,154100,1811493000,593000,593000,593000,593000,24
|
|
20241022,154000,1811493000,593000,593000,593000,593000,0
|
|
20241022,153900,1811493000,593000,593000,593000,593000,0
|
|
20241022,153800,1811493000,593000,593000,593000,593000,0
|
|
20241022,153700,1811493000,593000,593000,593000,593000,0
|
|
20241022,153600,1811493000,593000,593000,593000,593000,0
|
|
20241022,153500,1811493000,593000,593000,593000,593000,0
|
|
20241022,153400,1811493000,593000,593000,593000,593000,0
|
|
20241022,153300,1811493000,593000,593000,593000,593000,0
|
|
20241022,153200,1811493000,593000,593000,593000,593000,0
|
|
20241022,153100,1811493000,593000,593000,593000,593000,0
|
|
20241022,153000,1811493000,593000,593000,593000,593000,24
|
|
20241022,152900,1797261000,592000,592000,592000,592000,0
|
|
20241022,152800,1797261000,592000,592000,592000,592000,0
|
|
20241022,152700,1797261000,592000,592000,592000,592000,0
|
|
20241022,152600,1797261000,592000,592000,592000,592000,0
|
|
20241022,152500,1797261000,592000,592000,592000,592000,0
|
|
20241022,152400,1797261000,592000,592000,592000,592000,0
|
|
20241022,152300,1797261000,592000,592000,592000,592000,0
|
|
20241022,152200,1797261000,592000,592000,592000,592000,0
|
|
20241022,152100,1797261000,592000,592000,592000,592000,0
|
|
20241022,152000,1797261000,592000,592000,592000,592000,0
|
|
20241022,151900,1797261000,592000,592000,592000,592000,0
|
|
20241022,151800,1797261000,592000,592000,592000,592000,0
|
|
20241022,151700,1797261000,592000,592000,592000,592000,9
|
|
20241022,151600,1791933000,592000,592000,592000,592000,0
|
|
20241022,151500,1791933000,592000,592000,592000,592000,0
|
|
20241022,151400,1791933000,592000,592000,592000,592000,0
|
|
20241022,151300,1791933000,592000,592000,592000,592000,20
|
|
20241022,151200,1780093000,591000,591000,591000,591000,0
|
|
20241022,151100,1780093000,591000,591000,591000,591000,0
|
|
20241022,151000,1780093000,591000,591000,591000,591000,0
|
|
20241022,150900,1780093000,591000,591000,591000,591000,1
|
|
20241022,150800,1779502000,591000,591000,591000,591000,0
|
|
20241022,150700,1779502000,591000,591000,591000,591000,1
|
|
20241022,150600,1778911000,591000,591000,591000,591000,0
|
|
20241022,150500,1778911000,591000,591000,591000,591000,0
|
|
20241022,150400,1778911000,591000,591000,591000,591000,0
|
|
20241022,150300,1778911000,591000,591000,591000,591000,0
|
|
20241022,150200,1778911000,591000,591000,591000,591000,0
|
|
20241022,150100,1778911000,591000,591000,591000,591000,2
|
|
20241022,150000,1777729000,592000,592000,592000,592000,2
|
|
20241022,145900,1776545000,591000,591000,591000,591000,0
|
|
20241022,145800,1776545000,591000,591000,591000,591000,0
|
|
20241022,145700,1776545000,591000,591000,591000,591000,1
|
|
20241022,145600,1775954000,591000,590000,591000,590000,7
|
|
20241022,145500,1771823000,589000,589000,589000,589000,0
|
|
20241022,145400,1771823000,589000,589000,589000,589000,0
|
|
20241022,145300,1771823000,589000,589000,589000,589000,0
|
|
20241022,145200,1771823000,589000,590000,590000,589000,5
|
|
20241022,145100,1768876000,590000,590000,590000,590000,0
|
|
20241022,145000,1768876000,590000,590000,590000,590000,0
|
|
20241022,144900,1768876000,590000,590000,590000,589000,12
|
|
20241022,144800,1761800000,590000,590000,590000,590000,0
|
|
20241022,144700,1761800000,590000,590000,590000,590000,20
|
|
20241022,144600,1750000000,590000,590000,590000,590000,20
|
|
20241022,144500,1738200000,592000,592000,592000,592000,0
|
|
20241022,144400,1738200000,592000,592000,592000,592000,1
|
|
20241022,144300,1737608000,590000,591000,591000,590000,31
|
|
20241022,144200,1719292000,591000,591000,591000,591000,0
|
|
20241022,144100,1719292000,591000,591000,591000,591000,10
|
|
20241022,144000,1713382000,591000,592000,592000,591000,11
|
|
20241022,143900,1706871000,592000,592000,592000,592000,2
|
|
20241022,143800,1705687000,592000,592000,592000,592000,0
|
|
20241022,143700,1705687000,592000,592000,592000,592000,0
|
|
20241022,143600,1705687000,592000,592000,592000,592000,6
|
|
20241022,143500,1702135000,592000,592000,592000,592000,0
|
|
20241022,143400,1702135000,592000,592000,592000,592000,0
|
|
20241022,143300,1702135000,592000,592000,592000,592000,18
|
|
20241022,143200,1691479000,591000,591000,591000,591000,1
|
|
20241022,143100,1690888000,592000,592000,592000,592000,0
|
|
20241022,143000,1690888000,592000,591000,592000,591000,3
|
|
20241022,142900,1689114000,591000,591000,591000,591000,1
|
|
20241022,142800,1688523000,591000,591000,591000,591000,1
|
|
20241022,142700,1687932000,591000,591000,591000,591000,4
|
|
20241022,142600,1685568000,591000,591000,591000,591000,0
|
|
20241022,142500,1685568000,591000,591000,591000,591000,0
|
|
20241022,142400,1685568000,591000,591000,591000,591000,0
|
|
20241022,142300,1685568000,591000,592000,592000,591000,29
|
|
20241022,142200,1668402000,592000,592000,592000,592000,0
|
|
20241022,142100,1668402000,592000,592000,592000,592000,0
|
|
20241022,142000,1668402000,592000,592000,592000,592000,0
|
|
20241022,141900,1668402000,592000,592000,592000,592000,0
|
|
20241022,141800,1668402000,592000,592000,592000,592000,0
|
|
20241022,141700,1668402000,592000,592000,592000,592000,0
|
|
20241022,141600,1668402000,592000,592000,592000,592000,0
|
|
20241022,141500,1668402000,592000,592000,592000,592000,0
|
|
20241022,141400,1668402000,592000,592000,592000,592000,3
|
|
20241022,141300,1666626000,593000,593000,593000,593000,1
|
|
20241022,141200,1666033000,593000,593000,593000,593000,0
|
|
20241022,141100,1666033000,593000,593000,593000,593000,0
|
|
20241022,141000,1666033000,593000,593000,593000,593000,2
|
|
20241022,140900,1664847000,593000,593000,593000,593000,0
|
|
20241022,140800,1664847000,593000,593000,593000,593000,0
|
|
20241022,140700,1664847000,593000,593000,593000,592000,18
|
|
20241022,140600,1654176000,593000,593000,593000,593000,0
|
|
20241022,140500,1654176000,593000,593000,593000,593000,0
|
|
20241022,140400,1654176000,593000,593000,593000,593000,0
|
|
20241022,140300,1654176000,593000,593000,593000,593000,0
|
|
20241022,140200,1654176000,593000,594000,594000,593000,14
|
|
20241022,140100,1645863000,594000,594000,594000,594000,15
|
|
20241022,140000,1636953000,593000,592000,593000,592000,6
|
|
20241022,135900,1633396000,595000,595000,595000,595000,0
|
|
20241022,135800,1633396000,595000,595000,595000,595000,0
|
|
20241022,135700,1633396000,595000,593000,595000,593000,5
|
|
20241022,135600,1630429000,596000,596000,596000,596000,0
|
|
20241022,135500,1630429000,596000,596000,596000,596000,16
|
|
20241022,135400,1620893000,596000,596000,596000,596000,0
|
|
20241022,135300,1620893000,596000,591000,596000,591000,307
|
|
20241022,135200,1438827000,589000,590000,591000,589000,69
|
|
20241022,135100,1398091000,589000,589000,589000,589000,7
|
|
20241022,135000,1393968000,589000,589000,589000,589000,50
|
|
20241022,134900,1364518000,587000,587000,587000,587000,0
|
|
20241022,134800,1364518000,587000,587000,587000,587000,1
|
|
20241022,134700,1363931000,587000,587000,587000,587000,0
|
|
20241022,134600,1363931000,587000,588000,588000,587000,4
|
|
20241022,134500,1361580000,588000,588000,588000,588000,7
|
|
20241022,134400,1357464000,588000,588000,588000,588000,0
|
|
20241022,134300,1357464000,588000,588000,588000,588000,0
|
|
20241022,134200,1357464000,588000,590000,590000,588000,7
|
|
20241022,134100,1353336000,588000,588000,588000,588000,0
|
|
20241022,134000,1353336000,588000,588000,588000,588000,0
|
|
20241022,133900,1353336000,588000,588000,588000,588000,0
|
|
20241022,133800,1353336000,588000,588000,588000,588000,0
|
|
20241022,133700,1353336000,588000,588000,588000,588000,0
|
|
20241022,133600,1353336000,588000,588000,588000,588000,2
|
|
20241022,133500,1352160000,588000,588000,588000,588000,0
|
|
20241022,133400,1352160000,588000,588000,588000,588000,0
|
|
20241022,133300,1352160000,588000,588000,588000,588000,0
|
|
20241022,133200,1352160000,588000,588000,588000,588000,6
|
|
20241022,133100,1348632000,590000,590000,590000,590000,0
|
|
20241022,133000,1348632000,590000,590000,590000,590000,0
|
|
20241022,132900,1348632000,590000,590000,590000,590000,0
|
|
20241022,132800,1348632000,590000,590000,590000,590000,7
|
|
20241022,132700,1344502000,589000,589000,589000,589000,1
|
|
20241022,132600,1343913000,590000,589000,590000,589000,7
|
|
20241022,132500,1339789000,588000,588000,588000,588000,0
|
|
20241022,132400,1339789000,588000,588000,588000,588000,0
|
|
20241022,132300,1339789000,588000,588000,588000,588000,3
|
|
20241022,132200,1338025000,589000,589000,589000,589000,0
|
|
20241022,132100,1338025000,589000,589000,589000,589000,0
|
|
20241022,132000,1338025000,589000,589000,589000,589000,0
|
|
20241022,131900,1338025000,589000,589000,589000,589000,0
|
|
20241022,131800,1338025000,589000,589000,589000,589000,0
|
|
20241022,131700,1338025000,589000,589000,589000,589000,0
|
|
20241022,131600,1338025000,589000,589000,589000,589000,1
|
|
20241022,131500,1337436000,589000,589000,589000,589000,19
|
|
20241022,131400,1326245000,589000,589000,589000,589000,0
|
|
20241022,131300,1326245000,589000,589000,589000,589000,0
|
|
20241022,131200,1326245000,589000,589000,589000,589000,0
|
|
20241022,131100,1326245000,589000,589000,589000,589000,6
|
|
20241022,131000,1322711000,590000,590000,590000,590000,1
|
|
20241022,130900,1322121000,589000,589000,589000,589000,0
|
|
20241022,130800,1322121000,589000,589000,589000,589000,10
|
|
20241022,130700,1316231000,589000,589000,589000,589000,0
|
|
20241022,130600,1316231000,589000,589000,589000,589000,0
|
|
20241022,130500,1316231000,589000,589000,589000,589000,0
|
|
20241022,130400,1316231000,589000,589000,589000,589000,0
|
|
20241022,130300,1316231000,589000,589000,589000,589000,0
|
|
20241022,130200,1316231000,589000,589000,589000,589000,0
|
|
20241022,130100,1316231000,589000,589000,589000,589000,0
|
|
20241022,130000,1316231000,589000,589000,589000,589000,1
|
|
20241022,125900,1315642000,590000,590000,590000,590000,0
|
|
20241022,125800,1315642000,590000,590000,590000,590000,0
|
|
20241022,125700,1315642000,590000,590000,590000,590000,0
|
|
20241022,125600,1315642000,590000,590000,590000,590000,0
|
|
20241022,125500,1315642000,590000,590000,590000,590000,1
|
|
20241022,125400,1315052000,590000,590000,590000,590000,0
|
|
20241022,125300,1315052000,590000,590000,590000,590000,0
|
|
20241022,125200,1315052000,590000,590000,590000,590000,0
|
|
20241022,125100,1315052000,590000,590000,590000,590000,0
|
|
20241022,125000,1315052000,590000,590000,590000,590000,0
|
|
20241022,124900,1315052000,590000,590000,590000,590000,0
|
|
20241022,124800,1315052000,590000,590000,590000,590000,0
|
|
20241022,124700,1315052000,590000,590000,590000,590000,18
|
|
20241022,124600,1304432000,590000,590000,590000,590000,3
|
|
20241022,124500,1302662000,590000,590000,590000,590000,0
|
|
20241022,124400,1302662000,590000,590000,590000,590000,0
|
|
20241022,124300,1302662000,590000,590000,590000,590000,2
|
|
20241022,124200,1301482000,590000,592000,592000,590000,23
|
|
20241022,124100,1287868000,592000,592000,592000,592000,2
|
|
20241022,124000,1286684000,592000,592000,592000,592000,1
|
|
20241022,123900,1286092000,592000,592000,592000,592000,1
|
|
20241022,123800,1285500000,592000,592000,592000,592000,0
|
|
20241022,123700,1285500000,592000,592000,592000,592000,0
|
|
20241022,123600,1285500000,592000,592000,592000,592000,0
|
|
20241022,123500,1285500000,592000,592000,592000,592000,0
|
|
20241022,123400,1285500000,592000,590000,592000,590000,5
|
|
20241022,123300,1282543000,591000,591000,591000,591000,3
|
|
20241022,123200,1280770000,592000,592000,592000,592000,0
|
|
20241022,123100,1280770000,592000,592000,592000,592000,1
|
|
20241022,123000,1280178000,592000,592000,592000,592000,0
|
|
20241022,122900,1280178000,592000,592000,592000,592000,6
|
|
20241022,122800,1276626000,593000,593000,593000,593000,0
|
|
20241022,122700,1276626000,593000,593000,593000,593000,1
|
|
20241022,122600,1276033000,593000,593000,593000,593000,1
|
|
20241022,122500,1275440000,593000,593000,593000,593000,0
|
|
20241022,122400,1275440000,593000,592000,593000,592000,26
|
|
20241022,122300,1260045000,591000,589000,591000,589000,66
|
|
20241022,122200,1221066000,589000,590000,590000,589000,58
|
|
20241022,122100,1186851000,590000,590000,590000,590000,0
|
|
20241022,122000,1186851000,590000,590000,590000,590000,0
|
|
20241022,121900,1186851000,590000,590000,590000,590000,0
|
|
20241022,121800,1186851000,590000,590000,590000,590000,0
|
|
20241022,121700,1186851000,590000,590000,590000,590000,0
|
|
20241022,121600,1186851000,590000,590000,590000,590000,0
|
|
20241022,121500,1186851000,590000,590000,590000,590000,0
|
|
20241022,121400,1186851000,590000,590000,590000,590000,0
|
|
20241022,121300,1186851000,590000,590000,590000,590000,0
|
|
20241022,121200,1186851000,590000,590000,590000,590000,0
|
|
20241022,121100,1186851000,590000,590000,590000,590000,0
|
|
20241022,121000,1186851000,590000,590000,590000,590000,0
|
|
20241022,120900,1186851000,590000,590000,590000,590000,5
|
|
20241022,120800,1183901000,590000,590000,590000,590000,1
|
|
20241022,120700,1183311000,589000,589000,589000,589000,3
|
|
20241022,120600,1181544000,589000,589000,589000,589000,0
|
|
20241022,120500,1181544000,589000,589000,589000,589000,0
|
|
20241022,120400,1181544000,589000,589000,589000,589000,15
|
|
20241022,120300,1172709000,589000,589000,589000,589000,0
|
|
20241022,120200,1172709000,589000,589000,589000,589000,0
|
|
20241022,120100,1172709000,589000,589000,589000,589000,0
|
|
20241022,120000,1172709000,589000,589000,589000,589000,0
|
|
20241022,115900,1172709000,589000,589000,589000,589000,0
|
|
20241022,115800,1172709000,589000,589000,589000,589000,0
|
|
20241022,115700,1172709000,589000,589000,589000,589000,0
|
|
20241022,115600,1172709000,589000,589000,589000,589000,0
|
|
20241022,115500,1172709000,589000,589000,589000,589000,0
|
|
20241022,115400,1172709000,589000,589000,589000,589000,0
|
|
20241022,115300,1172709000,589000,589000,589000,589000,0
|
|
20241022,115200,1172709000,589000,589000,589000,589000,1
|
|
20241022,115100,1172120000,589000,589000,589000,589000,0
|
|
20241022,115000,1172120000,589000,589000,589000,589000,2
|
|
20241022,114900,1170942000,589000,589000,589000,589000,0
|
|
20241022,114800,1170942000,589000,589000,589000,589000,0
|
|
20241022,114700,1170942000,589000,589000,589000,589000,0
|
|
20241022,114600,1170942000,589000,589000,589000,589000,0
|
|
20241022,114500,1170942000,589000,589000,589000,589000,0
|
|
20241022,114400,1170942000,589000,589000,589000,589000,12
|
|
20241022,114300,1163874000,589000,589000,589000,589000,0
|
|
20241022,114200,1163874000,589000,589000,589000,589000,1
|
|
20241022,114100,1163285000,590000,590000,590000,590000,0
|
|
20241022,114000,1163285000,590000,590000,590000,590000,0
|
|
20241022,113900,1163285000,590000,590000,590000,590000,22
|
|
20241022,113800,1150305000,590000,590000,590000,590000,0
|
|
20241022,113700,1150305000,590000,592000,592000,590000,2
|
|
20241022,113600,1149123000,590000,590000,590000,590000,0
|
|
20241022,113500,1149123000,590000,590000,590000,590000,12
|
|
20241022,113400,1142043000,590000,590000,590000,590000,0
|
|
20241022,113300,1142043000,590000,590000,590000,590000,0
|
|
20241022,113200,1142043000,590000,590000,590000,590000,1
|
|
20241022,113100,1141453000,590000,590000,590000,590000,19
|
|
20241022,113000,1130243000,592000,592000,592000,592000,1
|
|
20241022,112900,1129651000,592000,592000,592000,592000,1
|
|
20241022,112800,1129059000,592000,592000,592000,592000,0
|
|
20241022,112700,1129059000,592000,592000,592000,592000,3
|
|
20241022,112600,1127283000,592000,592000,594000,592000,73
|
|
20241022,112500,1083994000,592000,589000,592000,589000,214
|
|
20241022,112400,957706000,589000,589000,589000,589000,4
|
|
20241022,112300,955350000,589000,588000,589000,588000,11
|
|
20241022,112200,948873000,588000,588000,588000,588000,0
|
|
20241022,112100,948873000,588000,587000,588000,587000,3
|
|
20241022,112000,947111000,588000,587000,588000,587000,3
|
|
20241022,111900,945349000,587000,588000,588000,587000,4
|
|
20241022,111800,942998000,588000,588000,588000,588000,44
|
|
20241022,111700,917126000,590000,589000,590000,588000,142
|
|
20241022,111600,833349000,590000,583000,590000,582000,952
|
|
20241022,111500,276041000,583000,583000,583000,583000,0
|
|
20241022,111400,276041000,583000,583000,583000,583000,0
|
|
20241022,111300,276041000,583000,580000,583000,580000,120
|
|
20241022,111200,206191000,581000,581000,581000,581000,0
|
|
20241022,111100,206191000,581000,581000,581000,581000,0
|
|
20241022,111000,206191000,581000,581000,581000,581000,0
|
|
20241022,110900,206191000,581000,581000,581000,581000,0
|
|
20241022,110800,206191000,581000,581000,581000,581000,0
|
|
20241022,110700,206191000,581000,581000,581000,581000,1
|
|
20241022,110600,205610000,582000,582000,582000,582000,1
|
|
20241022,110500,205028000,581000,581000,581000,581000,0
|
|
20241022,110400,205028000,581000,581000,581000,581000,2
|
|
20241022,110300,203866000,581000,581000,581000,581000,0
|
|
20241022,110200,203866000,581000,581000,581000,581000,4
|
|
20241022,110100,201542000,582000,582000,582000,582000,0
|
|
20241022,110000,201542000,582000,581000,582000,581000,3
|
|
20241022,105900,199798000,581000,581000,581000,581000,0
|
|
20241022,105800,199798000,581000,581000,581000,581000,0
|
|
20241022,105700,199798000,581000,581000,581000,581000,0
|
|
20241022,105600,199798000,581000,581000,581000,581000,0
|
|
20241022,105500,199798000,581000,581000,581000,581000,1
|
|
20241022,105400,199217000,581000,581000,581000,581000,2
|
|
20241022,105300,198055000,582000,582000,582000,582000,0
|
|
20241022,105200,198055000,582000,582000,582000,582000,0
|
|
20241022,105100,198055000,582000,582000,582000,582000,0
|
|
20241022,105000,198055000,582000,581000,582000,581000,7
|
|
20241022,104900,193987000,581000,581000,581000,581000,0
|
|
20241022,104800,193987000,581000,581000,581000,581000,0
|
|
20241022,104700,193987000,581000,581000,581000,581000,0
|
|
20241022,104600,193987000,581000,581000,581000,581000,0
|
|
20241022,104500,193987000,581000,581000,581000,581000,0
|
|
20241022,104400,193987000,581000,581000,581000,581000,0
|
|
20241022,104300,193987000,581000,581000,581000,581000,0
|
|
20241022,104200,193987000,581000,581000,581000,581000,0
|
|
20241022,104100,193987000,581000,581000,581000,581000,0
|
|
20241022,104000,193987000,581000,581000,581000,581000,0
|
|
20241022,103900,193987000,581000,581000,581000,581000,0
|
|
20241022,103800,193987000,581000,581000,581000,581000,0
|
|
20241022,103700,193987000,581000,581000,581000,581000,0
|
|
20241022,103600,193987000,581000,581000,581000,581000,0
|
|
20241022,103500,193987000,581000,581000,581000,581000,1
|
|
20241022,103400,193406000,581000,581000,581000,581000,0
|
|
20241022,103300,193406000,581000,581000,581000,581000,0
|
|
20241022,103200,193406000,581000,581000,581000,581000,0
|
|
20241022,103100,193406000,581000,581000,581000,581000,0
|
|
20241022,103000,193406000,581000,581000,581000,581000,0
|
|
20241022,102900,193406000,581000,581000,581000,581000,0
|
|
20241022,102800,193406000,581000,581000,581000,581000,0
|
|
20241022,102700,193406000,581000,581000,581000,581000,0
|
|
20241022,102600,193406000,581000,581000,581000,581000,0
|
|
20241022,102500,193406000,581000,581000,581000,581000,2
|
|
20241022,102400,192244000,581000,581000,581000,581000,1
|
|
20241022,102300,191663000,582000,582000,582000,582000,0
|
|
20241022,102200,191663000,582000,582000,582000,582000,0
|
|
20241022,102100,191663000,582000,582000,582000,582000,0
|
|
20241022,102000,191663000,582000,582000,582000,582000,0
|
|
20241022,101900,191663000,582000,582000,582000,582000,1
|
|
20241022,101800,191081000,581000,581000,581000,581000,10
|
|
20241022,101700,185271000,580000,580000,580000,580000,0
|
|
20241022,101600,185271000,580000,580000,580000,580000,0
|
|
20241022,101500,185271000,580000,580000,580000,580000,4
|
|
20241022,101400,182951000,580000,580000,580000,580000,0
|
|
20241022,101300,182951000,580000,581000,581000,580000,8
|
|
20241022,101200,178304000,580000,580000,580000,580000,2
|
|
20241022,101100,177144000,580000,580000,580000,580000,0
|
|
20241022,101000,177144000,580000,580000,580000,580000,0
|
|
20241022,100900,177144000,580000,580000,580000,580000,0
|
|
20241022,100800,177144000,580000,580000,580000,580000,0
|
|
20241022,100700,177144000,580000,580000,580000,580000,0
|
|
20241022,100600,177144000,580000,580000,580000,580000,0
|
|
20241022,100500,177144000,580000,580000,580000,580000,0
|
|
20241022,100400,177144000,580000,581000,581000,580000,10
|
|
20241022,100300,171336000,581000,581000,581000,581000,1
|
|
20241022,100200,170755000,580000,580000,580000,580000,0
|
|
20241022,100100,170755000,580000,580000,580000,580000,0
|
|
20241022,100000,170755000,580000,580000,580000,580000,0
|
|
20241022,095900,170755000,580000,580000,580000,580000,0
|
|
20241022,095800,170755000,580000,580000,580000,580000,0
|
|
20241022,095700,170755000,580000,580000,580000,580000,0
|
|
20241022,095600,170755000,580000,580000,580000,580000,5
|
|
20241022,095500,167855000,580000,580000,580000,580000,11
|
|
20241022,095400,161475000,580000,580000,580000,580000,2
|
|
20241022,095300,160315000,581000,581000,581000,581000,0
|
|
20241022,095200,160315000,581000,581000,581000,581000,0
|
|
20241022,095100,160315000,581000,581000,581000,581000,2
|
|
20241022,095000,159153000,581000,580000,581000,580000,9
|
|
20241022,094900,153926000,580000,580000,580000,580000,0
|
|
20241022,094800,153926000,580000,581000,581000,580000,11
|
|
20241022,094700,147545000,581000,581000,581000,581000,0
|
|
20241022,094600,147545000,581000,581000,581000,581000,1
|
|
20241022,094500,146964000,581000,581000,581000,581000,0
|
|
20241022,094400,146964000,581000,581000,581000,581000,4
|
|
20241022,094300,144640000,581000,581000,581000,581000,2
|
|
20241022,094200,143478000,581000,581000,581000,581000,0
|
|
20241022,094100,143478000,581000,581000,581000,581000,2
|
|
20241022,094000,142316000,581000,581000,581000,581000,0
|
|
20241022,093900,142316000,581000,581000,581000,581000,0
|
|
20241022,093800,142316000,581000,581000,581000,581000,0
|
|
20241022,093700,142316000,581000,581000,581000,581000,0
|
|
20241022,093600,142316000,581000,581000,581000,581000,0
|
|
20241022,093500,142316000,581000,581000,581000,581000,0
|
|
20241022,093400,142316000,581000,581000,581000,581000,3
|
|
20241022,093300,140573000,581000,581000,581000,581000,1
|
|
20241022,093200,139992000,583000,583000,583000,583000,1
|
|
20241022,093100,139409000,583000,582000,583000,581000,27
|
|
20241022,093000,123702000,582000,582000,582000,582000,0
|
|
20241022,092900,123702000,582000,582000,582000,582000,0
|
|
20241022,092800,123702000,582000,582000,582000,582000,0
|
|
20241022,092700,123702000,582000,582000,582000,582000,0
|
|
20241022,092600,123702000,582000,582000,582000,582000,0
|
|
20241022,092500,123702000,582000,582000,582000,582000,0
|
|
20241022,092400,123702000,582000,582000,582000,582000,0
|
|
20241022,092300,123702000,582000,582000,582000,582000,0
|
|
20241022,092200,123702000,582000,582000,582000,582000,0
|
|
20241022,092100,123702000,582000,582000,582000,582000,9
|
|
20241022,092000,118464000,583000,583000,583000,583000,0
|
|
20241022,091900,118464000,583000,583000,583000,583000,0
|
|
20241022,091800,118464000,583000,583000,583000,583000,0
|
|
20241022,091700,118464000,583000,583000,583000,583000,1
|
|
20241022,091600,117881000,582000,582000,582000,582000,0
|
|
20241022,091500,117881000,582000,582000,582000,582000,0
|
|
20241022,091400,117881000,582000,582000,582000,582000,1
|
|
20241022,091300,117299000,582000,582000,582000,582000,9
|
|
20241022,091200,112061000,582000,582000,582000,582000,0
|
|
20241022,091100,112061000,582000,582000,582000,582000,2
|
|
20241022,091000,110897000,583000,583000,583000,583000,0
|
|
20241022,090900,110897000,583000,583000,583000,583000,9
|
|
20241022,090800,105650000,583000,584000,584000,583000,3
|
|
20241022,090700,103899000,584000,584000,584000,584000,0
|
|
20241022,090600,103899000,584000,584000,584000,584000,2
|
|
20241022,090500,102731000,584000,584000,585000,584000,15
|
|
20241022,090400,93962000,581000,583000,584000,581000,41
|
|
20241022,090300,70042000,582000,582000,582000,582000,52
|
|
20241022,090200,39778000,581000,581000,581000,580000,6
|
|
20241022,090100,36293000,580000,580000,580000,580000,1
|
|
20241022,090000,35713000,577000,576000,577000,576000,62
|