583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184000,772890000,566000,566000,566000,566000,2
|
|
20240213,183900,772890000,566000,566000,566000,566000,0
|
|
20240213,183800,772890000,566000,566000,566000,566000,0
|
|
20240213,183700,772890000,566000,566000,566000,566000,0
|
|
20240213,183600,772890000,566000,566000,566000,566000,0
|
|
20240213,183500,772890000,566000,566000,566000,566000,0
|
|
20240213,183400,772890000,566000,566000,566000,566000,0
|
|
20240213,183300,772890000,566000,566000,566000,566000,0
|
|
20240213,183200,772890000,566000,566000,566000,566000,0
|
|
20240213,183100,772890000,566000,566000,566000,566000,0
|
|
20240213,183000,772890000,566000,566000,566000,566000,0
|
|
20240213,182900,772890000,566000,566000,566000,566000,0
|
|
20240213,182800,772890000,566000,566000,566000,566000,0
|
|
20240213,182700,772890000,566000,566000,566000,566000,0
|
|
20240213,182600,772890000,566000,566000,566000,566000,0
|
|
20240213,182500,772890000,566000,566000,566000,566000,0
|
|
20240213,182400,772890000,566000,566000,566000,566000,0
|
|
20240213,182300,772890000,566000,566000,566000,566000,0
|
|
20240213,182200,772890000,566000,566000,566000,566000,0
|
|
20240213,182100,772890000,566000,566000,566000,566000,0
|
|
20240213,182000,772890000,566000,566000,566000,566000,0
|
|
20240213,181900,772890000,566000,566000,566000,566000,0
|
|
20240213,181800,772890000,566000,566000,566000,566000,0
|
|
20240213,181700,772890000,566000,566000,566000,566000,0
|
|
20240213,181600,772890000,566000,566000,566000,566000,0
|
|
20240213,181500,772890000,566000,566000,566000,566000,0
|
|
20240213,181400,772890000,566000,566000,566000,566000,0
|
|
20240213,181300,772890000,566000,566000,566000,566000,0
|
|
20240213,181200,772890000,566000,566000,566000,566000,0
|
|
20240213,181100,772890000,566000,566000,566000,566000,0
|
|
20240213,181000,772890000,566000,566000,566000,566000,2
|
|
20240213,180900,772890000,566000,566000,566000,566000,0
|
|
20240213,180800,772890000,566000,566000,566000,566000,0
|
|
20240213,180700,772890000,566000,566000,566000,566000,0
|
|
20240213,180600,772890000,566000,566000,566000,566000,0
|
|
20240213,180500,772890000,566000,566000,566000,566000,0
|
|
20240213,180400,772890000,566000,566000,566000,566000,0
|
|
20240213,180300,772890000,566000,566000,566000,566000,0
|
|
20240213,180200,772890000,566000,566000,566000,566000,0
|
|
20240213,180100,772890000,566000,566000,566000,566000,0
|
|
20240213,180000,772890000,566000,566000,566000,566000,0
|
|
20240213,175900,772890000,566000,566000,566000,566000,0
|
|
20240213,175800,772890000,566000,566000,566000,566000,0
|
|
20240213,175700,772890000,566000,566000,566000,566000,0
|
|
20240213,175600,772890000,566000,566000,566000,566000,0
|
|
20240213,175500,772890000,566000,566000,566000,566000,0
|
|
20240213,175400,772890000,566000,566000,566000,566000,0
|
|
20240213,175300,772890000,566000,566000,566000,566000,0
|
|
20240213,175200,772890000,566000,566000,566000,566000,0
|
|
20240213,175100,772890000,566000,566000,566000,566000,0
|
|
20240213,175000,772890000,566000,566000,566000,566000,0
|
|
20240213,174900,772890000,566000,566000,566000,566000,0
|
|
20240213,174800,772890000,566000,566000,566000,566000,0
|
|
20240213,174700,772890000,566000,566000,566000,566000,0
|
|
20240213,174600,772890000,566000,566000,566000,566000,0
|
|
20240213,174500,772890000,566000,566000,566000,566000,0
|
|
20240213,174400,772890000,566000,566000,566000,566000,0
|
|
20240213,174300,772890000,566000,566000,566000,566000,0
|
|
20240213,174200,772890000,566000,566000,566000,566000,0
|
|
20240213,174100,772890000,566000,566000,566000,566000,0
|
|
20240213,174000,772890000,566000,566000,566000,566000,2
|
|
20240213,173900,772890000,566000,566000,566000,566000,0
|
|
20240213,173800,772890000,566000,566000,566000,566000,0
|
|
20240213,173700,772890000,566000,566000,566000,566000,0
|
|
20240213,173600,772890000,566000,566000,566000,566000,0
|
|
20240213,173500,772890000,566000,566000,566000,566000,0
|
|
20240213,173400,772890000,566000,566000,566000,566000,0
|
|
20240213,173300,772890000,566000,566000,566000,566000,0
|
|
20240213,173200,772890000,566000,566000,566000,566000,0
|
|
20240213,173100,772890000,566000,566000,566000,566000,0
|
|
20240213,173000,772890000,566000,566000,566000,566000,0
|
|
20240213,172900,772890000,566000,566000,566000,566000,0
|
|
20240213,172800,772890000,566000,566000,566000,566000,0
|
|
20240213,172700,772890000,566000,566000,566000,566000,0
|
|
20240213,172600,772890000,566000,566000,566000,566000,0
|
|
20240213,172500,772890000,566000,566000,566000,566000,0
|
|
20240213,172400,772890000,566000,566000,566000,566000,0
|
|
20240213,172300,772890000,566000,566000,566000,566000,0
|
|
20240213,172200,772890000,566000,566000,566000,566000,0
|
|
20240213,172100,772890000,566000,566000,566000,566000,0
|
|
20240213,172000,772890000,566000,566000,566000,566000,0
|
|
20240213,171900,772890000,566000,566000,566000,566000,0
|
|
20240213,171800,772890000,566000,566000,566000,566000,0
|
|
20240213,171700,772890000,566000,566000,566000,566000,0
|
|
20240213,171600,772890000,566000,566000,566000,566000,0
|
|
20240213,171500,772890000,566000,566000,566000,566000,0
|
|
20240213,171400,772890000,566000,566000,566000,566000,0
|
|
20240213,171300,772890000,566000,566000,566000,566000,0
|
|
20240213,171200,772890000,566000,566000,566000,566000,0
|
|
20240213,171100,772890000,566000,566000,566000,566000,0
|
|
20240213,171000,772890000,566000,566000,566000,566000,2
|
|
20240213,170900,772890000,566000,566000,566000,566000,0
|
|
20240213,170800,772890000,566000,566000,566000,566000,0
|
|
20240213,170700,772890000,566000,566000,566000,566000,0
|
|
20240213,170600,772890000,566000,566000,566000,566000,0
|
|
20240213,170500,772890000,566000,566000,566000,566000,0
|
|
20240213,170400,772890000,566000,566000,566000,566000,0
|
|
20240213,170300,772890000,566000,566000,566000,566000,0
|
|
20240213,170200,772890000,566000,566000,566000,566000,0
|
|
20240213,170100,772890000,566000,566000,566000,566000,0
|
|
20240213,170000,772890000,566000,566000,566000,566000,0
|
|
20240213,165900,772890000,566000,566000,566000,566000,0
|
|
20240213,165800,772890000,566000,566000,566000,566000,0
|
|
20240213,165700,772890000,566000,566000,566000,566000,0
|
|
20240213,165600,772890000,566000,566000,566000,566000,0
|
|
20240213,165500,772890000,566000,566000,566000,566000,0
|
|
20240213,165400,772890000,566000,566000,566000,566000,0
|
|
20240213,165300,772890000,566000,566000,566000,566000,0
|
|
20240213,165200,772890000,566000,566000,566000,566000,0
|
|
20240213,165100,772890000,566000,566000,566000,566000,0
|
|
20240213,165000,772890000,566000,566000,566000,566000,0
|
|
20240213,164900,772890000,566000,566000,566000,566000,0
|
|
20240213,164800,772890000,566000,566000,566000,566000,0
|
|
20240213,164700,772890000,566000,566000,566000,566000,0
|
|
20240213,164600,772890000,566000,566000,566000,566000,0
|
|
20240213,164500,772890000,566000,566000,566000,566000,0
|
|
20240213,164400,772890000,566000,566000,566000,566000,0
|
|
20240213,164300,772890000,566000,566000,566000,566000,0
|
|
20240213,164200,772890000,566000,566000,566000,566000,0
|
|
20240213,164100,772890000,566000,566000,566000,566000,0
|
|
20240213,164000,772890000,566000,566000,566000,566000,2
|
|
20240213,163900,772890000,566000,566000,566000,566000,0
|
|
20240213,163800,772890000,566000,566000,566000,566000,0
|
|
20240213,163700,772890000,566000,566000,566000,566000,0
|
|
20240213,163600,772890000,566000,566000,566000,566000,0
|
|
20240213,163500,772890000,566000,566000,566000,566000,0
|
|
20240213,163400,772890000,566000,566000,566000,566000,0
|
|
20240213,163300,772890000,566000,566000,566000,566000,0
|
|
20240213,163200,772890000,566000,566000,566000,566000,0
|
|
20240213,163100,772890000,566000,566000,566000,566000,0
|
|
20240213,163000,772890000,566000,566000,566000,566000,0
|
|
20240213,162900,772890000,566000,566000,566000,566000,0
|
|
20240213,162800,772890000,566000,566000,566000,566000,0
|
|
20240213,162700,772890000,566000,566000,566000,566000,0
|
|
20240213,162600,772890000,566000,566000,566000,566000,0
|
|
20240213,162500,772890000,566000,566000,566000,566000,0
|
|
20240213,162400,772890000,566000,566000,566000,566000,0
|
|
20240213,162300,772890000,566000,566000,566000,566000,0
|
|
20240213,162200,772890000,566000,566000,566000,566000,0
|
|
20240213,162100,772890000,566000,566000,566000,566000,0
|
|
20240213,162000,772890000,566000,566000,566000,566000,0
|
|
20240213,161900,772890000,566000,566000,566000,566000,0
|
|
20240213,161800,772890000,566000,566000,566000,566000,0
|
|
20240213,161700,772890000,566000,566000,566000,566000,0
|
|
20240213,161600,772890000,566000,566000,566000,566000,0
|
|
20240213,161500,772890000,566000,566000,566000,566000,0
|
|
20240213,161400,772890000,566000,566000,566000,566000,0
|
|
20240213,161300,772890000,566000,566000,566000,566000,0
|
|
20240213,161200,772890000,566000,566000,566000,566000,0
|
|
20240213,161100,772890000,566000,566000,566000,566000,0
|
|
20240213,161000,772890000,566000,566000,566000,566000,2
|
|
20240213,160900,772890000,566000,566000,566000,566000,0
|
|
20240213,160800,772890000,566000,566000,566000,566000,0
|
|
20240213,160700,772890000,566000,566000,566000,566000,0
|
|
20240213,160600,772890000,566000,566000,566000,566000,0
|
|
20240213,160500,772890000,566000,566000,566000,566000,0
|
|
20240213,160400,772890000,566000,566000,566000,566000,0
|
|
20240213,160300,772890000,566000,566000,566000,566000,0
|
|
20240213,160200,772890000,566000,566000,566000,566000,0
|
|
20240213,160100,772890000,566000,566000,566000,566000,0
|
|
20240213,160000,772890000,566000,566000,566000,566000,0
|
|
20240213,155900,772890000,566000,566000,566000,566000,0
|
|
20240213,155800,772890000,566000,566000,566000,566000,0
|
|
20240213,155700,772890000,566000,566000,566000,566000,0
|
|
20240213,155600,772890000,566000,566000,566000,566000,0
|
|
20240213,155500,772890000,566000,566000,566000,566000,0
|
|
20240213,155400,772890000,566000,566000,566000,566000,0
|
|
20240213,155300,772890000,566000,566000,566000,566000,0
|
|
20240213,155200,772890000,566000,566000,566000,566000,0
|
|
20240213,155100,772890000,566000,566000,566000,566000,0
|
|
20240213,155000,772890000,566000,566000,566000,566000,0
|
|
20240213,154900,772890000,566000,566000,566000,566000,0
|
|
20240213,154800,772890000,566000,566000,566000,566000,0
|
|
20240213,154700,772890000,566000,566000,566000,566000,0
|
|
20240213,154600,772890000,566000,566000,566000,566000,0
|
|
20240213,154500,772890000,566000,566000,566000,566000,0
|
|
20240213,154400,772890000,566000,566000,566000,566000,0
|
|
20240213,154300,772890000,566000,566000,566000,566000,0
|
|
20240213,154200,772890000,566000,566000,566000,566000,0
|
|
20240213,154100,772890000,566000,566000,566000,566000,0
|
|
20240213,154000,772890000,566000,566000,566000,566000,2
|
|
20240213,153900,772890000,566000,566000,566000,566000,0
|
|
20240213,153800,772890000,566000,566000,566000,566000,0
|
|
20240213,153700,772890000,566000,566000,566000,566000,0
|
|
20240213,153600,772890000,566000,566000,566000,566000,0
|
|
20240213,153500,772890000,566000,566000,566000,566000,0
|
|
20240213,153400,772890000,566000,566000,566000,566000,0
|
|
20240213,153300,772890000,566000,566000,566000,566000,0
|
|
20240213,153200,772890000,566000,566000,566000,566000,0
|
|
20240213,153100,772890000,566000,566000,566000,566000,0
|
|
20240213,153000,772890000,566000,566000,566000,566000,2
|
|
20240213,152900,771758000,568000,568000,568000,568000,0
|
|
20240213,152800,771758000,568000,568000,568000,568000,0
|
|
20240213,152700,771758000,568000,568000,568000,568000,0
|
|
20240213,152600,771758000,568000,568000,568000,568000,0
|
|
20240213,152500,771758000,568000,568000,568000,568000,0
|
|
20240213,152400,771758000,568000,568000,568000,568000,0
|
|
20240213,152300,771758000,568000,568000,568000,568000,0
|
|
20240213,152200,771758000,568000,568000,568000,568000,0
|
|
20240213,152100,771758000,568000,568000,568000,568000,0
|
|
20240213,152000,771758000,568000,568000,568000,568000,0
|
|
20240213,151900,771758000,568000,567000,568000,567000,7
|
|
20240213,151800,767788000,568000,567000,568000,567000,11
|
|
20240213,151700,761545000,568000,568000,568000,568000,0
|
|
20240213,151600,761545000,568000,568000,568000,568000,0
|
|
20240213,151500,761545000,568000,568000,568000,568000,1
|
|
20240213,151400,760977000,565000,565000,565000,565000,1
|
|
20240213,151300,760412000,565000,565000,565000,565000,0
|
|
20240213,151200,760412000,565000,565000,565000,565000,0
|
|
20240213,151100,760412000,565000,565000,565000,565000,1
|
|
20240213,151000,759847000,565000,565000,565000,565000,3
|
|
20240213,150900,758152000,565000,565000,565000,565000,6
|
|
20240213,150800,754762000,565000,565000,565000,565000,0
|
|
20240213,150700,754762000,565000,565000,565000,565000,1
|
|
20240213,150600,754197000,565000,567000,567000,565000,47
|
|
20240213,150500,727587000,568000,568000,568000,568000,1
|
|
20240213,150400,727019000,568000,568000,568000,568000,0
|
|
20240213,150300,727019000,568000,568000,568000,568000,0
|
|
20240213,150200,727019000,568000,568000,568000,568000,0
|
|
20240213,150100,727019000,568000,568000,568000,568000,0
|
|
20240213,150000,727019000,568000,567000,568000,567000,3
|
|
20240213,145900,725317000,567000,567000,567000,567000,0
|
|
20240213,145800,725317000,567000,567000,567000,567000,2
|
|
20240213,145700,724183000,567000,567000,567000,567000,2
|
|
20240213,145600,723049000,568000,567000,568000,567000,2
|
|
20240213,145500,721914000,567000,567000,568000,567000,10
|
|
20240213,145400,716243000,567000,567000,567000,567000,1
|
|
20240213,145300,715676000,567000,567000,567000,567000,2
|
|
20240213,145200,714542000,567000,567000,567000,567000,0
|
|
20240213,145100,714542000,567000,567000,567000,567000,8
|
|
20240213,145000,710006000,567000,567000,567000,567000,1
|
|
20240213,144900,709439000,566000,567000,567000,566000,11
|
|
20240213,144800,703203000,566000,566000,566000,566000,1
|
|
20240213,144700,702637000,566000,566000,566000,566000,1
|
|
20240213,144600,702071000,566000,566000,566000,566000,12
|
|
20240213,144500,695279000,566000,566000,566000,566000,0
|
|
20240213,144400,695279000,566000,566000,566000,566000,6
|
|
20240213,144300,691883000,566000,566000,566000,566000,1
|
|
20240213,144200,691317000,566000,567000,567000,566000,2
|
|
20240213,144100,690184000,567000,567000,567000,567000,6
|
|
20240213,144000,686782000,567000,566000,567000,566000,8
|
|
20240213,143900,682247000,567000,567000,567000,567000,0
|
|
20240213,143800,682247000,567000,567000,567000,567000,1
|
|
20240213,143700,681680000,566000,566000,566000,566000,1
|
|
20240213,143600,681114000,568000,568000,568000,568000,0
|
|
20240213,143500,681114000,568000,567000,568000,566000,16
|
|
20240213,143400,672044000,567000,567000,567000,567000,2
|
|
20240213,143300,670910000,567000,567000,567000,567000,1
|
|
20240213,143200,670343000,567000,567000,567000,567000,6
|
|
20240213,143100,666941000,567000,567000,567000,567000,36
|
|
20240213,143000,646529000,567000,567000,567000,567000,0
|
|
20240213,142900,646529000,567000,567000,567000,567000,3
|
|
20240213,142800,644828000,567000,567000,567000,567000,1
|
|
20240213,142700,644261000,567000,567000,567000,567000,0
|
|
20240213,142600,644261000,567000,567000,567000,567000,2
|
|
20240213,142500,643127000,567000,568000,568000,567000,4
|
|
20240213,142400,640856000,567000,567000,567000,567000,1
|
|
20240213,142300,640289000,568000,567000,568000,567000,3
|
|
20240213,142200,638586000,567000,567000,567000,567000,0
|
|
20240213,142100,638586000,567000,567000,567000,567000,1
|
|
20240213,142000,638019000,567000,567000,567000,567000,4
|
|
20240213,141900,635751000,567000,567000,567000,567000,1
|
|
20240213,141800,635184000,567000,567000,567000,567000,0
|
|
20240213,141700,635184000,567000,567000,567000,567000,1
|
|
20240213,141600,634617000,568000,567000,568000,567000,2
|
|
20240213,141500,633482000,566000,566000,566000,566000,1
|
|
20240213,141400,632916000,568000,568000,568000,568000,0
|
|
20240213,141300,632916000,568000,567000,568000,567000,5
|
|
20240213,141200,630080000,566000,566000,566000,566000,1
|
|
20240213,141100,629514000,566000,567000,567000,566000,8
|
|
20240213,141000,624979000,567000,567000,567000,567000,1
|
|
20240213,140900,624412000,567000,567000,567000,567000,1
|
|
20240213,140800,623845000,567000,567000,567000,567000,1
|
|
20240213,140700,623278000,567000,567000,567000,567000,1
|
|
20240213,140600,622711000,567000,567000,567000,567000,6
|
|
20240213,140500,619309000,567000,567000,567000,567000,0
|
|
20240213,140400,619309000,567000,567000,567000,567000,2
|
|
20240213,140300,618175000,568000,568000,568000,568000,3
|
|
20240213,140200,616471000,567000,566000,567000,566000,4
|
|
20240213,140100,614204000,566000,566000,566000,566000,0
|
|
20240213,140000,614204000,566000,566000,566000,566000,1
|
|
20240213,135900,613638000,566000,566000,566000,566000,1
|
|
20240213,135800,613072000,566000,566000,566000,566000,1
|
|
20240213,135700,612506000,566000,566000,566000,566000,0
|
|
20240213,135600,612506000,566000,567000,567000,566000,4
|
|
20240213,135500,610241000,567000,567000,567000,567000,0
|
|
20240213,135400,610241000,567000,567000,567000,567000,1
|
|
20240213,135300,609674000,568000,568000,568000,568000,0
|
|
20240213,135200,609674000,568000,566000,568000,566000,11
|
|
20240213,135100,603440000,567000,567000,567000,567000,0
|
|
20240213,135000,603440000,567000,567000,567000,567000,19
|
|
20240213,134900,592667000,567000,567000,567000,567000,1
|
|
20240213,134800,592100000,567000,567000,567000,567000,1
|
|
20240213,134700,591533000,567000,567000,567000,567000,1
|
|
20240213,134600,590966000,567000,567000,567000,567000,0
|
|
20240213,134500,590966000,567000,567000,567000,567000,1
|
|
20240213,134400,590399000,567000,567000,567000,567000,1
|
|
20240213,134300,589832000,568000,568000,568000,568000,1
|
|
20240213,134200,589264000,567000,567000,567000,567000,1
|
|
20240213,134100,588697000,567000,567000,567000,567000,2
|
|
20240213,134000,587563000,567000,567000,567000,567000,26
|
|
20240213,133900,572821000,567000,567000,567000,567000,0
|
|
20240213,133800,572821000,567000,567000,567000,567000,2
|
|
20240213,133700,571687000,568000,567000,568000,567000,4
|
|
20240213,133600,569416000,567000,567000,567000,567000,1
|
|
20240213,133500,568849000,567000,567000,567000,567000,0
|
|
20240213,133400,568849000,567000,567000,567000,567000,1
|
|
20240213,133300,568282000,567000,567000,567000,567000,1
|
|
20240213,133200,567715000,567000,567000,567000,567000,0
|
|
20240213,133100,567715000,567000,567000,567000,567000,1
|
|
20240213,133000,567148000,567000,568000,568000,567000,2
|
|
20240213,132900,566013000,567000,567000,567000,567000,6
|
|
20240213,132800,562611000,567000,567000,567000,567000,0
|
|
20240213,132700,562611000,567000,567000,567000,567000,1
|
|
20240213,132600,562044000,567000,567000,567000,567000,1
|
|
20240213,132500,561477000,567000,567000,567000,567000,1
|
|
20240213,132400,560910000,567000,567000,567000,567000,0
|
|
20240213,132300,560910000,567000,567000,567000,567000,5
|
|
20240213,132200,558075000,567000,567000,567000,567000,1
|
|
20240213,132100,557508000,567000,567000,567000,567000,0
|
|
20240213,132000,557508000,567000,567000,567000,567000,1
|
|
20240213,131900,556941000,567000,567000,567000,567000,63
|
|
20240213,131800,521220000,567000,567000,567000,567000,1
|
|
20240213,131700,520653000,567000,567000,567000,567000,0
|
|
20240213,131600,520653000,567000,567000,567000,567000,1
|
|
20240213,131500,520086000,567000,567000,567000,567000,1
|
|
20240213,131400,519519000,567000,567000,567000,567000,2
|
|
20240213,131300,518385000,567000,567000,567000,567000,0
|
|
20240213,131200,518385000,567000,567000,567000,567000,2
|
|
20240213,131100,517251000,568000,568000,568000,568000,0
|
|
20240213,131000,517251000,568000,568000,568000,568000,1
|
|
20240213,130900,516683000,568000,568000,568000,568000,1
|
|
20240213,130800,516115000,568000,568000,568000,568000,1
|
|
20240213,130700,515547000,568000,568000,568000,568000,1
|
|
20240213,130600,514979000,568000,568000,568000,568000,0
|
|
20240213,130500,514979000,568000,568000,568000,568000,1
|
|
20240213,130400,514411000,568000,567000,568000,567000,2
|
|
20240213,130300,513276000,568000,568000,568000,568000,1
|
|
20240213,130200,512708000,568000,568000,568000,568000,0
|
|
20240213,130100,512708000,568000,568000,568000,568000,0
|
|
20240213,130000,512708000,568000,568000,568000,568000,0
|
|
20240213,125900,512708000,568000,569000,569000,568000,6
|
|
20240213,125800,509296000,568000,568000,568000,568000,0
|
|
20240213,125700,509296000,568000,568000,568000,568000,0
|
|
20240213,125600,509296000,568000,567000,568000,567000,4
|
|
20240213,125500,507027000,567000,567000,567000,567000,0
|
|
20240213,125400,507027000,567000,567000,567000,567000,0
|
|
20240213,125300,507027000,567000,567000,567000,567000,0
|
|
20240213,125200,507027000,567000,567000,567000,567000,2
|
|
20240213,125100,505893000,568000,568000,568000,568000,0
|
|
20240213,125000,505893000,568000,568000,568000,568000,0
|
|
20240213,124900,505893000,568000,567000,568000,567000,13
|
|
20240213,124800,498512000,567000,567000,567000,567000,0
|
|
20240213,124700,498512000,567000,567000,567000,567000,4
|
|
20240213,124600,496244000,566000,566000,566000,566000,2
|
|
20240213,124500,495112000,566000,566000,566000,566000,0
|
|
20240213,124400,495112000,566000,566000,566000,566000,0
|
|
20240213,124300,495112000,566000,566000,566000,566000,1
|
|
20240213,124200,494546000,566000,566000,566000,566000,3
|
|
20240213,124100,492848000,566000,566000,566000,566000,0
|
|
20240213,124000,492848000,566000,566000,566000,566000,0
|
|
20240213,123900,492848000,566000,566000,566000,566000,2
|
|
20240213,123800,491716000,566000,566000,566000,566000,0
|
|
20240213,123700,491716000,566000,566000,566000,566000,0
|
|
20240213,123600,491716000,566000,566000,566000,566000,3
|
|
20240213,123500,490018000,566000,566000,566000,566000,0
|
|
20240213,123400,490018000,566000,566000,566000,566000,0
|
|
20240213,123300,490018000,566000,566000,566000,566000,0
|
|
20240213,123200,490018000,566000,566000,566000,566000,2
|
|
20240213,123100,488886000,566000,566000,566000,566000,4
|
|
20240213,123000,486622000,566000,566000,566000,566000,0
|
|
20240213,122900,486622000,566000,566000,566000,566000,3
|
|
20240213,122800,484924000,566000,566000,566000,566000,0
|
|
20240213,122700,484924000,566000,566000,566000,566000,0
|
|
20240213,122600,484924000,566000,566000,566000,566000,4
|
|
20240213,122500,482660000,567000,567000,567000,567000,1
|
|
20240213,122400,482093000,566000,566000,566000,566000,0
|
|
20240213,122300,482093000,566000,566000,566000,566000,0
|
|
20240213,122200,482093000,566000,566000,566000,566000,3
|
|
20240213,122100,480395000,566000,566000,566000,566000,0
|
|
20240213,122000,480395000,566000,566000,566000,566000,0
|
|
20240213,121900,480395000,566000,566000,566000,566000,2
|
|
20240213,121800,479263000,566000,566000,566000,566000,5
|
|
20240213,121700,476433000,567000,567000,567000,567000,2
|
|
20240213,121600,475299000,566000,566000,566000,566000,0
|
|
20240213,121500,475299000,566000,566000,566000,566000,3
|
|
20240213,121400,473601000,565000,565000,565000,565000,0
|
|
20240213,121300,473601000,565000,566000,566000,565000,67
|
|
20240213,121200,435728000,566000,566000,566000,566000,2
|
|
20240213,121100,434596000,567000,567000,567000,567000,0
|
|
20240213,121000,434596000,567000,567000,567000,567000,0
|
|
20240213,120900,434596000,567000,567000,567000,567000,0
|
|
20240213,120800,434596000,567000,567000,567000,567000,1
|
|
20240213,120700,434029000,566000,566000,566000,566000,0
|
|
20240213,120600,434029000,566000,566000,566000,566000,0
|
|
20240213,120500,434029000,566000,567000,567000,566000,3
|
|
20240213,120400,432330000,567000,567000,567000,567000,1
|
|
20240213,120300,431763000,566000,566000,566000,566000,0
|
|
20240213,120200,431763000,566000,566000,566000,566000,3
|
|
20240213,120100,430065000,566000,566000,566000,566000,0
|
|
20240213,120000,430065000,566000,566000,566000,566000,0
|
|
20240213,115900,430065000,566000,566000,566000,566000,2
|
|
20240213,115800,428933000,566000,566000,566000,566000,0
|
|
20240213,115700,428933000,566000,566000,566000,566000,0
|
|
20240213,115600,428933000,566000,566000,566000,566000,0
|
|
20240213,115500,428933000,566000,566000,566000,566000,3
|
|
20240213,115400,427235000,567000,567000,567000,567000,0
|
|
20240213,115300,427235000,567000,567000,567000,567000,0
|
|
20240213,115200,427235000,567000,567000,567000,567000,0
|
|
20240213,115100,427235000,567000,567000,567000,567000,0
|
|
20240213,115000,427235000,567000,567000,567000,567000,1
|
|
20240213,114900,426668000,567000,567000,567000,567000,7
|
|
20240213,114800,422699000,567000,567000,567000,567000,0
|
|
20240213,114700,422699000,567000,567000,567000,567000,0
|
|
20240213,114600,422699000,567000,567000,567000,567000,0
|
|
20240213,114500,422699000,567000,567000,568000,567000,12
|
|
20240213,114400,415890000,567000,566000,567000,566000,25
|
|
20240213,114300,401720000,566000,566000,566000,566000,5
|
|
20240213,114200,398890000,567000,567000,567000,567000,1
|
|
20240213,114100,398323000,567000,567000,567000,567000,0
|
|
20240213,114000,398323000,567000,567000,567000,567000,0
|
|
20240213,113900,398323000,567000,567000,567000,567000,0
|
|
20240213,113800,398323000,567000,567000,567000,567000,0
|
|
20240213,113700,398323000,567000,567000,567000,567000,0
|
|
20240213,113600,398323000,567000,567000,567000,567000,0
|
|
20240213,113500,398323000,567000,567000,567000,567000,0
|
|
20240213,113400,398323000,567000,567000,567000,567000,0
|
|
20240213,113300,398323000,567000,567000,567000,567000,0
|
|
20240213,113200,398323000,567000,567000,567000,567000,1
|
|
20240213,113100,397756000,566000,566000,566000,566000,0
|
|
20240213,113000,397756000,566000,566000,566000,566000,0
|
|
20240213,112900,397756000,566000,566000,566000,566000,1
|
|
20240213,112800,397190000,567000,567000,567000,567000,0
|
|
20240213,112700,397190000,567000,567000,567000,567000,0
|
|
20240213,112600,397190000,567000,567000,567000,567000,1
|
|
20240213,112500,396623000,567000,567000,567000,567000,1
|
|
20240213,112400,396056000,568000,568000,568000,568000,0
|
|
20240213,112300,396056000,568000,568000,568000,568000,0
|
|
20240213,112200,396056000,568000,568000,568000,568000,0
|
|
20240213,112100,396056000,568000,568000,568000,568000,3
|
|
20240213,112000,394352000,568000,567000,568000,567000,13
|
|
20240213,111900,386980000,567000,567000,567000,567000,5
|
|
20240213,111800,384145000,567000,567000,567000,567000,0
|
|
20240213,111700,384145000,567000,567000,567000,567000,0
|
|
20240213,111600,384145000,567000,567000,567000,567000,0
|
|
20240213,111500,384145000,567000,567000,567000,567000,0
|
|
20240213,111400,384145000,567000,567000,567000,567000,0
|
|
20240213,111300,384145000,567000,567000,567000,567000,1
|
|
20240213,111200,383578000,567000,567000,567000,567000,2
|
|
20240213,111100,382444000,567000,567000,567000,567000,0
|
|
20240213,111000,382444000,567000,567000,567000,567000,3
|
|
20240213,110900,380743000,567000,567000,567000,567000,1
|
|
20240213,110800,380176000,566000,566000,566000,566000,0
|
|
20240213,110700,380176000,566000,566000,566000,566000,0
|
|
20240213,110600,380176000,566000,566000,566000,566000,0
|
|
20240213,110500,380176000,566000,566000,566000,566000,3
|
|
20240213,110400,378478000,566000,566000,566000,566000,20
|
|
20240213,110300,367158000,567000,567000,567000,567000,0
|
|
20240213,110200,367158000,567000,567000,567000,567000,0
|
|
20240213,110100,367158000,567000,567000,567000,567000,0
|
|
20240213,110000,367158000,567000,567000,567000,567000,1
|
|
20240213,105900,366591000,567000,567000,567000,567000,1
|
|
20240213,105800,366024000,566000,566000,566000,566000,5
|
|
20240213,105700,363194000,566000,566000,566000,566000,0
|
|
20240213,105600,363194000,566000,566000,566000,566000,0
|
|
20240213,105500,363194000,566000,566000,566000,566000,0
|
|
20240213,105400,363194000,566000,566000,566000,566000,0
|
|
20240213,105300,363194000,566000,566000,566000,566000,0
|
|
20240213,105200,363194000,566000,567000,567000,566000,21
|
|
20240213,105100,351288000,567000,567000,567000,567000,0
|
|
20240213,105000,351288000,567000,567000,567000,567000,0
|
|
20240213,104900,351288000,567000,567000,567000,567000,0
|
|
20240213,104800,351288000,567000,567000,567000,567000,0
|
|
20240213,104700,351288000,567000,567000,567000,567000,0
|
|
20240213,104600,351288000,567000,567000,567000,567000,0
|
|
20240213,104500,351288000,567000,567000,567000,567000,13
|
|
20240213,104400,343917000,567000,567000,567000,567000,0
|
|
20240213,104300,343917000,567000,567000,567000,567000,0
|
|
20240213,104200,343917000,567000,567000,567000,567000,5
|
|
20240213,104100,341082000,567000,567000,567000,567000,6
|
|
20240213,104000,337680000,567000,567000,567000,567000,10
|
|
20240213,103900,332010000,567000,567000,567000,567000,0
|
|
20240213,103800,332010000,567000,567000,567000,567000,0
|
|
20240213,103700,332010000,567000,567000,567000,567000,1
|
|
20240213,103600,331443000,567000,567000,567000,567000,0
|
|
20240213,103500,331443000,567000,567000,567000,567000,1
|
|
20240213,103400,330876000,566000,566000,566000,566000,0
|
|
20240213,103300,330876000,566000,566000,566000,566000,0
|
|
20240213,103200,330876000,566000,566000,566000,566000,3
|
|
20240213,103100,329178000,566000,566000,566000,566000,1
|
|
20240213,103000,328612000,565000,565000,565000,565000,5
|
|
20240213,102900,325787000,565000,565000,565000,565000,0
|
|
20240213,102800,325787000,565000,565000,565000,565000,1
|
|
20240213,102700,325222000,565000,565000,565000,565000,0
|
|
20240213,102600,325222000,565000,565000,565000,565000,0
|
|
20240213,102500,325222000,565000,565000,565000,565000,0
|
|
20240213,102400,325222000,565000,564000,565000,564000,3
|
|
20240213,102300,323528000,566000,566000,566000,566000,1
|
|
20240213,102200,322962000,564000,564000,564000,564000,0
|
|
20240213,102100,322962000,564000,564000,564000,564000,0
|
|
20240213,102000,322962000,564000,566000,566000,564000,36
|
|
20240213,101900,302633000,564000,567000,567000,564000,70
|
|
20240213,101800,263061000,567000,567000,567000,567000,0
|
|
20240213,101700,263061000,567000,567000,567000,567000,0
|
|
20240213,101600,263061000,567000,567000,567000,567000,0
|
|
20240213,101500,263061000,567000,567000,567000,567000,10
|
|
20240213,101400,257391000,567000,567000,567000,567000,0
|
|
20240213,101300,257391000,567000,567000,567000,567000,0
|
|
20240213,101200,257391000,567000,567000,567000,567000,0
|
|
20240213,101100,257391000,567000,567000,567000,567000,4
|
|
20240213,101000,255123000,567000,567000,567000,567000,0
|
|
20240213,100900,255123000,567000,567000,567000,567000,8
|
|
20240213,100800,250587000,567000,567000,567000,567000,6
|
|
20240213,100700,247185000,567000,567000,567000,567000,1
|
|
20240213,100600,246618000,567000,567000,567000,567000,1
|
|
20240213,100500,246051000,567000,567000,567000,567000,0
|
|
20240213,100400,246051000,567000,567000,567000,567000,0
|
|
20240213,100300,246051000,567000,567000,567000,567000,0
|
|
20240213,100200,246051000,567000,567000,567000,567000,0
|
|
20240213,100100,246051000,567000,567000,567000,567000,2
|
|
20240213,100000,244917000,567000,569000,569000,567000,13
|
|
20240213,095900,237523000,567000,567000,567000,567000,0
|
|
20240213,095800,237523000,567000,567000,567000,567000,5
|
|
20240213,095700,234688000,566000,566000,566000,566000,0
|
|
20240213,095600,234688000,566000,566000,566000,566000,6
|
|
20240213,095500,231292000,565000,565000,565000,565000,5
|
|
20240213,095400,228467000,565000,565000,565000,565000,0
|
|
20240213,095300,228467000,565000,565000,565000,565000,0
|
|
20240213,095200,228467000,565000,565000,565000,565000,0
|
|
20240213,095100,228467000,565000,565000,565000,565000,1
|
|
20240213,095000,227902000,567000,567000,567000,567000,0
|
|
20240213,094900,227902000,567000,567000,567000,567000,2
|
|
20240213,094800,226768000,567000,567000,567000,567000,1
|
|
20240213,094700,226201000,567000,567000,567000,567000,2
|
|
20240213,094600,225067000,565000,566000,566000,565000,53
|
|
20240213,094500,195109000,566000,567000,567000,566000,50
|
|
20240213,094400,166807000,567000,567000,567000,567000,0
|
|
20240213,094300,166807000,567000,567000,567000,567000,0
|
|
20240213,094200,166807000,567000,567000,567000,567000,24
|
|
20240213,094100,153199000,568000,568000,568000,568000,1
|
|
20240213,094000,152631000,568000,568000,568000,568000,13
|
|
20240213,093900,145247000,569000,570000,570000,569000,7
|
|
20240213,093800,141262000,570000,570000,570000,570000,0
|
|
20240213,093700,141262000,570000,570000,570000,570000,1
|
|
20240213,093600,140692000,569000,568000,569000,568000,3
|
|
20240213,093500,138987000,570000,569000,570000,569000,9
|
|
20240213,093400,133858000,569000,569000,569000,569000,0
|
|
20240213,093300,133858000,569000,569000,569000,569000,0
|
|
20240213,093200,133858000,569000,569000,569000,569000,0
|
|
20240213,093100,133858000,569000,569000,569000,569000,0
|
|
20240213,093000,133858000,569000,569000,569000,569000,1
|
|
20240213,092900,133289000,569000,569000,569000,569000,5
|
|
20240213,092800,130444000,568000,568000,568000,568000,1
|
|
20240213,092700,129876000,569000,569000,569000,569000,2
|
|
20240213,092600,128738000,569000,569000,569000,569000,0
|
|
20240213,092500,128738000,569000,569000,569000,569000,2
|
|
20240213,092400,127600000,569000,569000,569000,569000,0
|
|
20240213,092300,127600000,569000,569000,569000,569000,3
|
|
20240213,092200,125893000,569000,569000,569000,569000,0
|
|
20240213,092100,125893000,569000,569000,569000,569000,0
|
|
20240213,092000,125893000,569000,569000,569000,569000,1
|
|
20240213,091900,125324000,571000,571000,571000,571000,0
|
|
20240213,091800,125324000,571000,571000,571000,571000,20
|
|
20240213,091700,113904000,572000,570000,572000,570000,20
|
|
20240213,091600,102476000,569000,569000,569000,569000,0
|
|
20240213,091500,102476000,569000,569000,569000,569000,8
|
|
20240213,091400,97924000,567000,567000,567000,567000,0
|
|
20240213,091300,97924000,567000,567000,567000,567000,8
|
|
20240213,091200,93388000,567000,567000,567000,567000,10
|
|
20240213,091100,87718000,566000,566000,566000,566000,0
|
|
20240213,091000,87718000,566000,568000,568000,566000,35
|
|
20240213,090900,67884000,568000,568000,568000,568000,0
|
|
20240213,090800,67884000,568000,568000,568000,568000,0
|
|
20240213,090700,67884000,568000,567000,568000,567000,16
|
|
20240213,090600,58801000,568000,568000,568000,568000,3
|
|
20240213,090500,57097000,568000,567000,568000,567000,2
|
|
20240213,090400,55962000,567000,564000,567000,563000,41
|
|
20240213,090300,32826000,564000,565000,565000,564000,5
|
|
20240213,090200,30004000,566000,566000,566000,566000,50
|
|
20240213,090100,1704000,568000,568000,568000,568000,0
|
|
20240213,090000,1704000,568000,568000,568000,568000,3
|