584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184100,745043000,573000,573000,573000,573000,8
|
|
20240215,184000,745043000,573000,573000,573000,573000,0
|
|
20240215,183900,745043000,573000,573000,573000,573000,0
|
|
20240215,183800,745043000,573000,573000,573000,573000,0
|
|
20240215,183700,745043000,573000,573000,573000,573000,0
|
|
20240215,183600,745043000,573000,573000,573000,573000,0
|
|
20240215,183500,745043000,573000,573000,573000,573000,0
|
|
20240215,183400,745043000,573000,573000,573000,573000,0
|
|
20240215,183300,745043000,573000,573000,573000,573000,0
|
|
20240215,183200,745043000,573000,573000,573000,573000,0
|
|
20240215,183100,745043000,573000,573000,573000,573000,0
|
|
20240215,183000,745043000,573000,573000,573000,573000,0
|
|
20240215,182900,745043000,573000,573000,573000,573000,0
|
|
20240215,182800,745043000,573000,573000,573000,573000,0
|
|
20240215,182700,745043000,573000,573000,573000,573000,0
|
|
20240215,182600,745043000,573000,573000,573000,573000,0
|
|
20240215,182500,745043000,573000,573000,573000,573000,0
|
|
20240215,182400,745043000,573000,573000,573000,573000,0
|
|
20240215,182300,745043000,573000,573000,573000,573000,0
|
|
20240215,182200,745043000,573000,573000,573000,573000,0
|
|
20240215,182100,745043000,573000,573000,573000,573000,0
|
|
20240215,182000,745043000,573000,573000,573000,573000,0
|
|
20240215,181900,745043000,573000,573000,573000,573000,0
|
|
20240215,181800,745043000,573000,573000,573000,573000,0
|
|
20240215,181700,745043000,573000,573000,573000,573000,0
|
|
20240215,181600,745043000,573000,573000,573000,573000,0
|
|
20240215,181500,745043000,573000,573000,573000,573000,0
|
|
20240215,181400,745043000,573000,573000,573000,573000,0
|
|
20240215,181300,745043000,573000,573000,573000,573000,0
|
|
20240215,181200,745043000,573000,573000,573000,573000,0
|
|
20240215,181100,745043000,573000,573000,573000,573000,8
|
|
20240215,181000,745043000,573000,573000,573000,573000,0
|
|
20240215,180900,745043000,573000,573000,573000,573000,0
|
|
20240215,180800,745043000,573000,573000,573000,573000,0
|
|
20240215,180700,745043000,573000,573000,573000,573000,0
|
|
20240215,180600,745043000,573000,573000,573000,573000,0
|
|
20240215,180500,745043000,573000,573000,573000,573000,0
|
|
20240215,180400,745043000,573000,573000,573000,573000,0
|
|
20240215,180300,745043000,573000,573000,573000,573000,0
|
|
20240215,180200,745043000,573000,573000,573000,573000,0
|
|
20240215,180100,745043000,573000,573000,573000,573000,0
|
|
20240215,180000,745043000,573000,573000,573000,573000,0
|
|
20240215,175900,745043000,573000,573000,573000,573000,0
|
|
20240215,175800,745043000,573000,573000,573000,573000,0
|
|
20240215,175700,745043000,573000,573000,573000,573000,0
|
|
20240215,175600,745043000,573000,573000,573000,573000,0
|
|
20240215,175500,745043000,573000,573000,573000,573000,0
|
|
20240215,175400,745043000,573000,573000,573000,573000,0
|
|
20240215,175300,745043000,573000,573000,573000,573000,0
|
|
20240215,175200,745043000,573000,573000,573000,573000,0
|
|
20240215,175100,745043000,573000,573000,573000,573000,0
|
|
20240215,175000,745043000,573000,573000,573000,573000,0
|
|
20240215,174900,745043000,573000,573000,573000,573000,0
|
|
20240215,174800,745043000,573000,573000,573000,573000,0
|
|
20240215,174700,745043000,573000,573000,573000,573000,0
|
|
20240215,174600,745043000,573000,573000,573000,573000,0
|
|
20240215,174500,745043000,573000,573000,573000,573000,0
|
|
20240215,174400,745043000,573000,573000,573000,573000,0
|
|
20240215,174300,745043000,573000,573000,573000,573000,0
|
|
20240215,174200,745043000,573000,573000,573000,573000,0
|
|
20240215,174100,745043000,573000,573000,573000,573000,8
|
|
20240215,174000,745043000,573000,573000,573000,573000,0
|
|
20240215,173900,745043000,573000,573000,573000,573000,0
|
|
20240215,173800,745043000,573000,573000,573000,573000,0
|
|
20240215,173700,745043000,573000,573000,573000,573000,0
|
|
20240215,173600,745043000,573000,573000,573000,573000,0
|
|
20240215,173500,745043000,573000,573000,573000,573000,0
|
|
20240215,173400,745043000,573000,573000,573000,573000,0
|
|
20240215,173300,745043000,573000,573000,573000,573000,0
|
|
20240215,173200,745043000,573000,573000,573000,573000,0
|
|
20240215,173100,745043000,573000,573000,573000,573000,0
|
|
20240215,173000,745043000,573000,573000,573000,573000,0
|
|
20240215,172900,745043000,573000,573000,573000,573000,0
|
|
20240215,172800,745043000,573000,573000,573000,573000,0
|
|
20240215,172700,745043000,573000,573000,573000,573000,0
|
|
20240215,172600,745043000,573000,573000,573000,573000,0
|
|
20240215,172500,745043000,573000,573000,573000,573000,0
|
|
20240215,172400,745043000,573000,573000,573000,573000,0
|
|
20240215,172300,745043000,573000,573000,573000,573000,0
|
|
20240215,172200,745043000,573000,573000,573000,573000,0
|
|
20240215,172100,745043000,573000,573000,573000,573000,0
|
|
20240215,172000,745043000,573000,573000,573000,573000,0
|
|
20240215,171900,745043000,573000,573000,573000,573000,0
|
|
20240215,171800,745043000,573000,573000,573000,573000,0
|
|
20240215,171700,745043000,573000,573000,573000,573000,0
|
|
20240215,171600,745043000,573000,573000,573000,573000,0
|
|
20240215,171500,745043000,573000,573000,573000,573000,0
|
|
20240215,171400,745043000,573000,573000,573000,573000,0
|
|
20240215,171300,745043000,573000,573000,573000,573000,0
|
|
20240215,171200,745043000,573000,573000,573000,573000,0
|
|
20240215,171100,745043000,573000,573000,573000,573000,8
|
|
20240215,171000,745043000,573000,573000,573000,573000,0
|
|
20240215,170900,745043000,573000,573000,573000,573000,0
|
|
20240215,170800,745043000,573000,573000,573000,573000,0
|
|
20240215,170700,745043000,573000,573000,573000,573000,0
|
|
20240215,170600,745043000,573000,573000,573000,573000,0
|
|
20240215,170500,745043000,573000,573000,573000,573000,0
|
|
20240215,170400,745043000,573000,573000,573000,573000,0
|
|
20240215,170300,745043000,573000,573000,573000,573000,0
|
|
20240215,170200,745043000,573000,573000,573000,573000,0
|
|
20240215,170100,745043000,573000,573000,573000,573000,0
|
|
20240215,170000,745043000,573000,573000,573000,573000,0
|
|
20240215,165900,745043000,573000,573000,573000,573000,0
|
|
20240215,165800,745043000,573000,573000,573000,573000,0
|
|
20240215,165700,745043000,573000,573000,573000,573000,0
|
|
20240215,165600,745043000,573000,573000,573000,573000,0
|
|
20240215,165500,745043000,573000,573000,573000,573000,0
|
|
20240215,165400,745043000,573000,573000,573000,573000,0
|
|
20240215,165300,745043000,573000,573000,573000,573000,0
|
|
20240215,165200,745043000,573000,573000,573000,573000,0
|
|
20240215,165100,745043000,573000,573000,573000,573000,0
|
|
20240215,165000,745043000,573000,573000,573000,573000,0
|
|
20240215,164900,745043000,573000,573000,573000,573000,0
|
|
20240215,164800,745043000,573000,573000,573000,573000,0
|
|
20240215,164700,745043000,573000,573000,573000,573000,0
|
|
20240215,164600,745043000,573000,573000,573000,573000,0
|
|
20240215,164500,745043000,573000,573000,573000,573000,0
|
|
20240215,164400,745043000,573000,573000,573000,573000,0
|
|
20240215,164300,745043000,573000,573000,573000,573000,0
|
|
20240215,164200,745043000,573000,573000,573000,573000,0
|
|
20240215,164100,745043000,573000,573000,573000,573000,8
|
|
20240215,164000,745043000,573000,573000,573000,573000,0
|
|
20240215,163900,745043000,573000,573000,573000,573000,0
|
|
20240215,163800,745043000,573000,573000,573000,573000,0
|
|
20240215,163700,745043000,573000,573000,573000,573000,0
|
|
20240215,163600,745043000,573000,573000,573000,573000,0
|
|
20240215,163500,745043000,573000,573000,573000,573000,0
|
|
20240215,163400,745043000,573000,573000,573000,573000,0
|
|
20240215,163300,745043000,573000,573000,573000,573000,0
|
|
20240215,163200,745043000,573000,573000,573000,573000,0
|
|
20240215,163100,745043000,573000,573000,573000,573000,0
|
|
20240215,163000,745043000,573000,573000,573000,573000,0
|
|
20240215,162900,745043000,573000,573000,573000,573000,0
|
|
20240215,162800,745043000,573000,573000,573000,573000,0
|
|
20240215,162700,745043000,573000,573000,573000,573000,0
|
|
20240215,162600,745043000,573000,573000,573000,573000,0
|
|
20240215,162500,745043000,573000,573000,573000,573000,0
|
|
20240215,162400,745043000,573000,573000,573000,573000,0
|
|
20240215,162300,745043000,573000,573000,573000,573000,0
|
|
20240215,162200,745043000,573000,573000,573000,573000,0
|
|
20240215,162100,745043000,573000,573000,573000,573000,0
|
|
20240215,162000,745043000,573000,573000,573000,573000,0
|
|
20240215,161900,745043000,573000,573000,573000,573000,0
|
|
20240215,161800,745043000,573000,573000,573000,573000,0
|
|
20240215,161700,745043000,573000,573000,573000,573000,0
|
|
20240215,161600,745043000,573000,573000,573000,573000,0
|
|
20240215,161500,745043000,573000,573000,573000,573000,0
|
|
20240215,161400,745043000,573000,573000,573000,573000,0
|
|
20240215,161300,745043000,573000,573000,573000,573000,0
|
|
20240215,161200,745043000,573000,573000,573000,573000,0
|
|
20240215,161100,745043000,573000,573000,573000,573000,8
|
|
20240215,161000,745043000,573000,573000,573000,573000,0
|
|
20240215,160900,745043000,573000,573000,573000,573000,0
|
|
20240215,160800,745043000,573000,573000,573000,573000,0
|
|
20240215,160700,745043000,573000,573000,573000,573000,0
|
|
20240215,160600,745043000,573000,573000,573000,573000,0
|
|
20240215,160500,745043000,573000,573000,573000,573000,0
|
|
20240215,160400,745043000,573000,573000,573000,573000,0
|
|
20240215,160300,745043000,573000,573000,573000,573000,0
|
|
20240215,160200,745043000,573000,573000,573000,573000,0
|
|
20240215,160100,745043000,573000,573000,573000,573000,0
|
|
20240215,160000,745043000,573000,573000,573000,573000,0
|
|
20240215,155900,745043000,573000,573000,573000,573000,0
|
|
20240215,155800,745043000,573000,573000,573000,573000,0
|
|
20240215,155700,745043000,573000,573000,573000,573000,0
|
|
20240215,155600,745043000,573000,573000,573000,573000,0
|
|
20240215,155500,745043000,573000,573000,573000,573000,0
|
|
20240215,155400,745043000,573000,573000,573000,573000,0
|
|
20240215,155300,745043000,573000,573000,573000,573000,0
|
|
20240215,155200,745043000,573000,573000,573000,573000,0
|
|
20240215,155100,745043000,573000,573000,573000,573000,0
|
|
20240215,155000,745043000,573000,573000,573000,573000,0
|
|
20240215,154900,745043000,573000,573000,573000,573000,0
|
|
20240215,154800,745043000,573000,573000,573000,573000,0
|
|
20240215,154700,745043000,573000,573000,573000,573000,0
|
|
20240215,154600,745043000,573000,573000,573000,573000,0
|
|
20240215,154500,745043000,573000,573000,573000,573000,0
|
|
20240215,154400,745043000,573000,573000,573000,573000,0
|
|
20240215,154300,745043000,573000,573000,573000,573000,0
|
|
20240215,154200,745043000,573000,573000,573000,573000,0
|
|
20240215,154100,745043000,573000,573000,573000,573000,8
|
|
20240215,154000,745043000,573000,573000,573000,573000,0
|
|
20240215,153900,745043000,573000,573000,573000,573000,0
|
|
20240215,153800,745043000,573000,573000,573000,573000,0
|
|
20240215,153700,745043000,573000,573000,573000,573000,0
|
|
20240215,153600,745043000,573000,573000,573000,573000,0
|
|
20240215,153500,745043000,573000,573000,573000,573000,0
|
|
20240215,153400,745043000,573000,573000,573000,573000,0
|
|
20240215,153300,745043000,573000,573000,573000,573000,0
|
|
20240215,153200,745043000,573000,573000,573000,573000,0
|
|
20240215,153100,745043000,573000,573000,573000,573000,0
|
|
20240215,153000,745043000,573000,573000,573000,573000,8
|
|
20240215,152900,740459000,573000,573000,573000,573000,0
|
|
20240215,152800,740459000,573000,573000,573000,573000,0
|
|
20240215,152700,740459000,573000,573000,573000,573000,0
|
|
20240215,152600,740459000,573000,573000,573000,573000,0
|
|
20240215,152500,740459000,573000,573000,573000,573000,0
|
|
20240215,152400,740459000,573000,573000,573000,573000,0
|
|
20240215,152300,740459000,573000,573000,573000,573000,0
|
|
20240215,152200,740459000,573000,573000,573000,573000,0
|
|
20240215,152100,740459000,573000,573000,573000,573000,0
|
|
20240215,152000,740459000,573000,573000,573000,573000,0
|
|
20240215,151900,740459000,573000,570000,573000,570000,5
|
|
20240215,151800,737604000,572000,571000,572000,571000,29
|
|
20240215,151700,721038000,571000,571000,571000,571000,0
|
|
20240215,151600,721038000,571000,571000,571000,571000,0
|
|
20240215,151500,721038000,571000,571000,571000,571000,0
|
|
20240215,151400,721038000,571000,571000,571000,571000,0
|
|
20240215,151300,721038000,571000,572000,572000,571000,2
|
|
20240215,151200,719895000,572000,572000,572000,572000,2
|
|
20240215,151100,718751000,571000,571000,571000,571000,0
|
|
20240215,151000,718751000,571000,571000,571000,571000,1
|
|
20240215,150900,718180000,571000,571000,571000,571000,0
|
|
20240215,150800,718180000,571000,571000,571000,571000,0
|
|
20240215,150700,718180000,571000,571000,571000,571000,1
|
|
20240215,150600,717609000,571000,571000,571000,571000,0
|
|
20240215,150500,717609000,571000,571000,571000,571000,0
|
|
20240215,150400,717609000,571000,571000,571000,571000,0
|
|
20240215,150300,717609000,571000,571000,571000,571000,0
|
|
20240215,150200,717609000,571000,571000,571000,571000,0
|
|
20240215,150100,717609000,571000,571000,571000,571000,0
|
|
20240215,150000,717609000,571000,571000,571000,571000,0
|
|
20240215,145900,717609000,571000,571000,571000,571000,0
|
|
20240215,145800,717609000,571000,571000,571000,571000,0
|
|
20240215,145700,717609000,571000,571000,571000,571000,0
|
|
20240215,145600,717609000,571000,571000,571000,571000,0
|
|
20240215,145500,717609000,571000,571000,571000,571000,0
|
|
20240215,145400,717609000,571000,571000,571000,571000,0
|
|
20240215,145300,717609000,571000,571000,571000,571000,0
|
|
20240215,145200,717609000,571000,571000,571000,571000,3
|
|
20240215,145100,715896000,571000,571000,571000,571000,0
|
|
20240215,145000,715896000,571000,571000,571000,571000,0
|
|
20240215,144900,715896000,571000,571000,571000,571000,0
|
|
20240215,144800,715896000,571000,571000,571000,571000,0
|
|
20240215,144700,715896000,571000,571000,571000,571000,4
|
|
20240215,144600,713612000,571000,571000,571000,571000,0
|
|
20240215,144500,713612000,571000,571000,571000,571000,0
|
|
20240215,144400,713612000,571000,571000,571000,571000,1
|
|
20240215,144300,713041000,570000,570000,570000,570000,0
|
|
20240215,144200,713041000,570000,570000,570000,570000,0
|
|
20240215,144100,713041000,570000,570000,570000,570000,0
|
|
20240215,144000,713041000,570000,570000,570000,570000,0
|
|
20240215,143900,713041000,570000,570000,570000,570000,0
|
|
20240215,143800,713041000,570000,570000,570000,570000,0
|
|
20240215,143700,713041000,570000,570000,570000,570000,1
|
|
20240215,143600,712471000,570000,570000,570000,570000,0
|
|
20240215,143500,712471000,570000,570000,570000,570000,0
|
|
20240215,143400,712471000,570000,570000,570000,570000,0
|
|
20240215,143300,712471000,570000,570000,570000,570000,0
|
|
20240215,143200,712471000,570000,570000,570000,570000,0
|
|
20240215,143100,712471000,570000,570000,570000,570000,0
|
|
20240215,143000,712471000,570000,570000,570000,570000,0
|
|
20240215,142900,712471000,570000,570000,570000,570000,0
|
|
20240215,142800,712471000,570000,570000,570000,570000,0
|
|
20240215,142700,712471000,570000,570000,570000,570000,0
|
|
20240215,142600,712471000,570000,570000,570000,570000,0
|
|
20240215,142500,712471000,570000,570000,570000,570000,15
|
|
20240215,142400,703921000,570000,570000,570000,570000,0
|
|
20240215,142300,703921000,570000,570000,570000,570000,0
|
|
20240215,142200,703921000,570000,570000,570000,570000,0
|
|
20240215,142100,703921000,570000,570000,570000,570000,0
|
|
20240215,142000,703921000,570000,570000,570000,570000,0
|
|
20240215,141900,703921000,570000,570000,570000,570000,7
|
|
20240215,141800,699931000,570000,570000,570000,570000,2
|
|
20240215,141700,698791000,570000,570000,570000,570000,0
|
|
20240215,141600,698791000,570000,570000,570000,570000,1
|
|
20240215,141500,698221000,570000,570000,570000,570000,0
|
|
20240215,141400,698221000,570000,570000,570000,570000,0
|
|
20240215,141300,698221000,570000,570000,570000,570000,0
|
|
20240215,141200,698221000,570000,570000,570000,570000,0
|
|
20240215,141100,698221000,570000,570000,570000,570000,0
|
|
20240215,141000,698221000,570000,570000,570000,570000,0
|
|
20240215,140900,698221000,570000,570000,570000,570000,0
|
|
20240215,140800,698221000,570000,570000,570000,570000,0
|
|
20240215,140700,698221000,570000,570000,570000,570000,0
|
|
20240215,140600,698221000,570000,570000,570000,570000,0
|
|
20240215,140500,698221000,570000,570000,570000,570000,0
|
|
20240215,140400,698221000,570000,570000,570000,570000,0
|
|
20240215,140300,698221000,570000,570000,570000,570000,0
|
|
20240215,140200,698221000,570000,570000,570000,570000,0
|
|
20240215,140100,698221000,570000,570000,570000,570000,7
|
|
20240215,140000,694231000,570000,570000,570000,570000,0
|
|
20240215,135900,694231000,570000,570000,570000,570000,0
|
|
20240215,135800,694231000,570000,570000,570000,570000,0
|
|
20240215,135700,694231000,570000,570000,570000,570000,0
|
|
20240215,135600,694231000,570000,570000,570000,570000,0
|
|
20240215,135500,694231000,570000,570000,570000,570000,12
|
|
20240215,135400,687391000,569000,569000,569000,569000,0
|
|
20240215,135300,687391000,569000,569000,569000,569000,0
|
|
20240215,135200,687391000,569000,569000,569000,569000,1
|
|
20240215,135100,686822000,569000,569000,569000,569000,0
|
|
20240215,135000,686822000,569000,571000,571000,569000,146
|
|
20240215,134900,603675000,571000,571000,571000,571000,0
|
|
20240215,134800,603675000,571000,571000,571000,571000,0
|
|
20240215,134700,603675000,571000,571000,571000,571000,0
|
|
20240215,134600,603675000,571000,571000,571000,571000,0
|
|
20240215,134500,603675000,571000,571000,571000,571000,0
|
|
20240215,134400,603675000,571000,571000,571000,571000,0
|
|
20240215,134300,603675000,571000,571000,571000,571000,0
|
|
20240215,134200,603675000,571000,571000,571000,571000,0
|
|
20240215,134100,603675000,571000,571000,571000,571000,0
|
|
20240215,134000,603675000,571000,571000,571000,571000,1
|
|
20240215,133900,603104000,571000,571000,571000,571000,0
|
|
20240215,133800,603104000,571000,571000,571000,571000,0
|
|
20240215,133700,603104000,571000,571000,571000,571000,28
|
|
20240215,133600,587116000,571000,571000,571000,571000,0
|
|
20240215,133500,587116000,571000,571000,571000,571000,0
|
|
20240215,133400,587116000,571000,571000,571000,571000,5
|
|
20240215,133300,584261000,570000,570000,570000,570000,0
|
|
20240215,133200,584261000,570000,570000,570000,570000,0
|
|
20240215,133100,584261000,570000,570000,570000,570000,0
|
|
20240215,133000,584261000,570000,570000,570000,570000,0
|
|
20240215,132900,584261000,570000,570000,570000,570000,0
|
|
20240215,132800,584261000,570000,570000,570000,570000,0
|
|
20240215,132700,584261000,570000,570000,570000,570000,0
|
|
20240215,132600,584261000,570000,570000,570000,570000,0
|
|
20240215,132500,584261000,570000,570000,570000,570000,0
|
|
20240215,132400,584261000,570000,570000,570000,570000,0
|
|
20240215,132300,584261000,570000,570000,570000,570000,0
|
|
20240215,132200,584261000,570000,570000,570000,570000,0
|
|
20240215,132100,584261000,570000,570000,570000,570000,0
|
|
20240215,132000,584261000,570000,570000,570000,570000,0
|
|
20240215,131900,584261000,570000,570000,570000,570000,0
|
|
20240215,131800,584261000,570000,570000,570000,570000,0
|
|
20240215,131700,584261000,570000,570000,570000,570000,0
|
|
20240215,131600,584261000,570000,570000,570000,570000,0
|
|
20240215,131500,584261000,570000,571000,571000,570000,16
|
|
20240215,131400,575140000,571000,571000,571000,571000,0
|
|
20240215,131300,575140000,571000,571000,571000,571000,0
|
|
20240215,131200,575140000,571000,571000,571000,571000,0
|
|
20240215,131100,575140000,571000,571000,571000,571000,0
|
|
20240215,131000,575140000,571000,571000,571000,571000,0
|
|
20240215,130900,575140000,571000,571000,571000,571000,0
|
|
20240215,130800,575140000,571000,571000,571000,571000,3
|
|
20240215,130700,573427000,571000,571000,571000,571000,0
|
|
20240215,130600,573427000,571000,571000,571000,571000,0
|
|
20240215,130500,573427000,571000,571000,571000,571000,0
|
|
20240215,130400,573427000,571000,571000,571000,571000,10
|
|
20240215,130300,567717000,571000,571000,571000,571000,0
|
|
20240215,130200,567717000,571000,571000,571000,571000,0
|
|
20240215,130100,567717000,571000,571000,571000,571000,0
|
|
20240215,130000,567717000,571000,571000,571000,571000,1
|
|
20240215,125900,567146000,570000,570000,570000,570000,0
|
|
20240215,125800,567146000,570000,570000,570000,570000,0
|
|
20240215,125700,567146000,570000,570000,570000,570000,0
|
|
20240215,125600,567146000,570000,570000,570000,570000,0
|
|
20240215,125500,567146000,570000,570000,570000,570000,0
|
|
20240215,125400,567146000,570000,570000,570000,570000,8
|
|
20240215,125300,562586000,571000,571000,571000,571000,0
|
|
20240215,125200,562586000,571000,571000,571000,571000,0
|
|
20240215,125100,562586000,571000,571000,571000,571000,0
|
|
20240215,125000,562586000,571000,571000,571000,571000,8
|
|
20240215,124900,558018000,571000,571000,571000,571000,3
|
|
20240215,124800,556305000,571000,571000,571000,571000,0
|
|
20240215,124700,556305000,571000,571000,571000,571000,0
|
|
20240215,124600,556305000,571000,571000,571000,571000,0
|
|
20240215,124500,556305000,571000,571000,571000,571000,0
|
|
20240215,124400,556305000,571000,571000,571000,571000,2
|
|
20240215,124300,555163000,571000,571000,571000,571000,0
|
|
20240215,124200,555163000,571000,571000,571000,571000,0
|
|
20240215,124100,555163000,571000,571000,571000,571000,7
|
|
20240215,124000,551166000,572000,572000,572000,572000,0
|
|
20240215,123900,551166000,572000,572000,572000,572000,0
|
|
20240215,123800,551166000,572000,572000,572000,572000,0
|
|
20240215,123700,551166000,572000,572000,572000,572000,0
|
|
20240215,123600,551166000,572000,572000,572000,572000,1
|
|
20240215,123500,550594000,572000,572000,572000,572000,0
|
|
20240215,123400,550594000,572000,572000,572000,572000,1
|
|
20240215,123300,550022000,571000,571000,571000,571000,0
|
|
20240215,123200,550022000,571000,571000,571000,571000,0
|
|
20240215,123100,550022000,571000,571000,571000,571000,0
|
|
20240215,123000,550022000,571000,571000,571000,571000,0
|
|
20240215,122900,550022000,571000,571000,571000,571000,0
|
|
20240215,122800,550022000,571000,571000,571000,571000,0
|
|
20240215,122700,550022000,571000,571000,571000,571000,0
|
|
20240215,122600,550022000,571000,571000,571000,571000,0
|
|
20240215,122500,550022000,571000,571000,571000,571000,6
|
|
20240215,122400,546596000,572000,572000,572000,572000,0
|
|
20240215,122300,546596000,572000,572000,572000,572000,0
|
|
20240215,122200,546596000,572000,572000,572000,572000,1
|
|
20240215,122100,546024000,572000,572000,572000,572000,0
|
|
20240215,122000,546024000,572000,571000,572000,571000,2
|
|
20240215,121900,544881000,571000,571000,571000,571000,0
|
|
20240215,121800,544881000,571000,571000,571000,571000,0
|
|
20240215,121700,544881000,571000,571000,571000,571000,0
|
|
20240215,121600,544881000,571000,571000,571000,571000,0
|
|
20240215,121500,544881000,571000,571000,571000,571000,0
|
|
20240215,121400,544881000,571000,571000,571000,571000,3
|
|
20240215,121300,543168000,571000,571000,571000,571000,10
|
|
20240215,121200,537458000,571000,571000,571000,571000,0
|
|
20240215,121100,537458000,571000,571000,571000,571000,0
|
|
20240215,121000,537458000,571000,571000,571000,571000,0
|
|
20240215,120900,537458000,571000,571000,571000,571000,0
|
|
20240215,120800,537458000,571000,571000,571000,571000,0
|
|
20240215,120700,537458000,571000,571000,571000,571000,0
|
|
20240215,120600,537458000,571000,571000,571000,571000,1
|
|
20240215,120500,536887000,571000,571000,571000,571000,0
|
|
20240215,120400,536887000,571000,571000,571000,571000,0
|
|
20240215,120300,536887000,571000,571000,571000,571000,0
|
|
20240215,120200,536887000,571000,571000,571000,571000,0
|
|
20240215,120100,536887000,571000,571000,571000,571000,0
|
|
20240215,120000,536887000,571000,571000,571000,571000,0
|
|
20240215,115900,536887000,571000,571000,571000,571000,0
|
|
20240215,115800,536887000,571000,571000,571000,571000,0
|
|
20240215,115700,536887000,571000,571000,571000,571000,0
|
|
20240215,115600,536887000,571000,571000,571000,571000,0
|
|
20240215,115500,536887000,571000,571000,571000,571000,0
|
|
20240215,115400,536887000,571000,571000,571000,571000,0
|
|
20240215,115300,536887000,571000,571000,571000,571000,0
|
|
20240215,115200,536887000,571000,571000,571000,571000,0
|
|
20240215,115100,536887000,571000,571000,571000,571000,0
|
|
20240215,115000,536887000,571000,571000,571000,571000,0
|
|
20240215,114900,536887000,571000,571000,571000,571000,0
|
|
20240215,114800,536887000,571000,571000,571000,571000,0
|
|
20240215,114700,536887000,571000,571000,571000,571000,0
|
|
20240215,114600,536887000,571000,571000,571000,571000,0
|
|
20240215,114500,536887000,571000,571000,571000,571000,0
|
|
20240215,114400,536887000,571000,571000,571000,571000,0
|
|
20240215,114300,536887000,571000,571000,571000,571000,0
|
|
20240215,114200,536887000,571000,571000,571000,571000,0
|
|
20240215,114100,536887000,571000,571000,571000,571000,1
|
|
20240215,114000,536316000,571000,571000,571000,571000,0
|
|
20240215,113900,536316000,571000,571000,571000,571000,0
|
|
20240215,113800,536316000,571000,571000,571000,571000,0
|
|
20240215,113700,536316000,571000,571000,571000,571000,0
|
|
20240215,113600,536316000,571000,571000,571000,571000,0
|
|
20240215,113500,536316000,571000,571000,571000,571000,0
|
|
20240215,113400,536316000,571000,571000,571000,571000,0
|
|
20240215,113300,536316000,571000,571000,571000,571000,0
|
|
20240215,113200,536316000,571000,571000,571000,571000,0
|
|
20240215,113100,536316000,571000,571000,571000,571000,2
|
|
20240215,113000,535174000,570000,574000,574000,570000,113
|
|
20240215,112900,470618000,574000,574000,574000,574000,0
|
|
20240215,112800,470618000,574000,574000,574000,574000,4
|
|
20240215,112700,468322000,574000,574000,574000,574000,0
|
|
20240215,112600,468322000,574000,574000,574000,574000,0
|
|
20240215,112500,468322000,574000,574000,574000,574000,0
|
|
20240215,112400,468322000,574000,574000,574000,574000,0
|
|
20240215,112300,468322000,574000,574000,574000,574000,0
|
|
20240215,112200,468322000,574000,574000,574000,574000,5
|
|
20240215,112100,465452000,575000,575000,575000,575000,0
|
|
20240215,112000,465452000,575000,575000,575000,575000,6
|
|
20240215,111900,462002000,575000,575000,575000,575000,5
|
|
20240215,111800,459127000,575000,575000,575000,575000,1
|
|
20240215,111700,458552000,575000,575000,575000,575000,0
|
|
20240215,111600,458552000,575000,575000,575000,575000,0
|
|
20240215,111500,458552000,575000,575000,575000,575000,0
|
|
20240215,111400,458552000,575000,575000,575000,575000,0
|
|
20240215,111300,458552000,575000,575000,575000,575000,0
|
|
20240215,111200,458552000,575000,575000,575000,575000,0
|
|
20240215,111100,458552000,575000,575000,575000,575000,0
|
|
20240215,111000,458552000,575000,575000,575000,575000,0
|
|
20240215,110900,458552000,575000,575000,575000,575000,0
|
|
20240215,110800,458552000,575000,575000,575000,575000,0
|
|
20240215,110700,458552000,575000,575000,575000,575000,0
|
|
20240215,110600,458552000,575000,575000,575000,575000,0
|
|
20240215,110500,458552000,575000,575000,575000,575000,0
|
|
20240215,110400,458552000,575000,575000,575000,575000,5
|
|
20240215,110300,455677000,575000,575000,575000,575000,0
|
|
20240215,110200,455677000,575000,575000,575000,575000,4
|
|
20240215,110100,453377000,575000,574000,575000,574000,20
|
|
20240215,110000,441882000,574000,574000,574000,574000,0
|
|
20240215,105900,441882000,574000,574000,574000,574000,0
|
|
20240215,105800,441882000,574000,574000,574000,574000,2
|
|
20240215,105700,440734000,573000,573000,573000,573000,1
|
|
20240215,105600,440161000,574000,574000,574000,574000,0
|
|
20240215,105500,440161000,574000,574000,574000,574000,0
|
|
20240215,105400,440161000,574000,574000,574000,574000,0
|
|
20240215,105300,440161000,574000,574000,574000,574000,0
|
|
20240215,105200,440161000,574000,574000,574000,574000,1
|
|
20240215,105100,439587000,573000,573000,573000,573000,1
|
|
20240215,105000,439014000,573000,573000,573000,573000,2
|
|
20240215,104900,437868000,572000,572000,572000,572000,0
|
|
20240215,104800,437868000,572000,572000,572000,572000,0
|
|
20240215,104700,437868000,572000,572000,572000,572000,0
|
|
20240215,104600,437868000,572000,572000,572000,572000,0
|
|
20240215,104500,437868000,572000,572000,572000,572000,0
|
|
20240215,104400,437868000,572000,572000,572000,572000,0
|
|
20240215,104300,437868000,572000,572000,572000,572000,1
|
|
20240215,104200,437296000,571000,571000,571000,571000,0
|
|
20240215,104100,437296000,571000,571000,571000,571000,0
|
|
20240215,104000,437296000,571000,571000,571000,571000,0
|
|
20240215,103900,437296000,571000,571000,571000,571000,0
|
|
20240215,103800,437296000,571000,571000,571000,571000,0
|
|
20240215,103700,437296000,571000,571000,571000,571000,0
|
|
20240215,103600,437296000,571000,571000,571000,571000,0
|
|
20240215,103500,437296000,571000,571000,571000,571000,0
|
|
20240215,103400,437296000,571000,571000,571000,571000,0
|
|
20240215,103300,437296000,571000,571000,571000,571000,0
|
|
20240215,103200,437296000,571000,571000,571000,571000,0
|
|
20240215,103100,437296000,571000,571000,571000,571000,1
|
|
20240215,103000,436725000,570000,570000,570000,570000,0
|
|
20240215,102900,436725000,570000,570000,570000,570000,0
|
|
20240215,102800,436725000,570000,570000,570000,570000,0
|
|
20240215,102700,436725000,570000,570000,570000,570000,0
|
|
20240215,102600,436725000,570000,570000,570000,570000,0
|
|
20240215,102500,436725000,570000,570000,570000,570000,0
|
|
20240215,102400,436725000,570000,570000,570000,570000,1
|
|
20240215,102300,436155000,570000,570000,570000,570000,30
|
|
20240215,102200,419055000,570000,570000,570000,570000,1
|
|
20240215,102100,418485000,570000,571000,571000,570000,120
|
|
20240215,102000,350064000,572000,572000,572000,572000,0
|
|
20240215,101900,350064000,572000,572000,572000,572000,3
|
|
20240215,101800,348348000,572000,572000,572000,572000,1
|
|
20240215,101700,347776000,572000,572000,572000,572000,0
|
|
20240215,101600,347776000,572000,572000,572000,572000,0
|
|
20240215,101500,347776000,572000,572000,572000,572000,0
|
|
20240215,101400,347776000,572000,572000,572000,572000,0
|
|
20240215,101300,347776000,572000,572000,572000,572000,0
|
|
20240215,101200,347776000,572000,573000,573000,572000,41
|
|
20240215,101100,324312000,574000,574000,574000,574000,1
|
|
20240215,101000,323738000,574000,574000,574000,574000,0
|
|
20240215,100900,323738000,574000,574000,574000,574000,0
|
|
20240215,100800,323738000,574000,574000,574000,574000,0
|
|
20240215,100700,323738000,574000,574000,574000,574000,2
|
|
20240215,100600,322590000,574000,574000,574000,574000,1
|
|
20240215,100500,322016000,573000,573000,573000,573000,46
|
|
20240215,100400,295658000,574000,576000,576000,574000,54
|
|
20240215,100300,264621000,576000,576000,576000,576000,0
|
|
20240215,100200,264621000,576000,576000,576000,576000,0
|
|
20240215,100100,264621000,576000,576000,576000,576000,0
|
|
20240215,100000,264621000,576000,576000,576000,576000,3
|
|
20240215,095900,262893000,575000,575000,575000,575000,1
|
|
20240215,095800,262318000,576000,576000,576000,576000,0
|
|
20240215,095700,262318000,576000,576000,576000,576000,2
|
|
20240215,095600,261166000,576000,576000,576000,576000,0
|
|
20240215,095500,261166000,576000,576000,576000,576000,1
|
|
20240215,095400,260590000,575000,575000,575000,575000,0
|
|
20240215,095300,260590000,575000,575000,575000,575000,0
|
|
20240215,095200,260590000,575000,575000,575000,575000,1
|
|
20240215,095100,260015000,575000,575000,575000,575000,0
|
|
20240215,095000,260015000,575000,575000,575000,575000,0
|
|
20240215,094900,260015000,575000,575000,575000,575000,0
|
|
20240215,094800,260015000,575000,575000,575000,575000,10
|
|
20240215,094700,254265000,576000,576000,576000,576000,3
|
|
20240215,094600,252537000,576000,576000,576000,576000,0
|
|
20240215,094500,252537000,576000,576000,576000,576000,0
|
|
20240215,094400,252537000,576000,576000,576000,576000,1
|
|
20240215,094300,251961000,576000,576000,576000,576000,0
|
|
20240215,094200,251961000,576000,576000,576000,576000,0
|
|
20240215,094100,251961000,576000,576000,576000,575000,3
|
|
20240215,094000,250234000,576000,576000,576000,576000,0
|
|
20240215,093900,250234000,576000,576000,576000,576000,0
|
|
20240215,093800,250234000,576000,576000,576000,576000,10
|
|
20240215,093700,244474000,578000,578000,578000,578000,0
|
|
20240215,093600,244474000,578000,578000,578000,578000,0
|
|
20240215,093500,244474000,578000,578000,578000,578000,0
|
|
20240215,093400,244474000,578000,576000,578000,576000,17
|
|
20240215,093300,234651000,576000,576000,576000,576000,1
|
|
20240215,093200,234075000,577000,577000,577000,577000,10
|
|
20240215,093100,228305000,579000,578000,579000,578000,12
|
|
20240215,093000,221368000,577000,577000,577000,577000,7
|
|
20240215,092900,217329000,577000,575000,578000,575000,13
|
|
20240215,092800,209821000,575000,575000,575000,575000,58
|
|
20240215,092700,176471000,573000,574000,574000,573000,14
|
|
20240215,092600,168445000,572000,572000,572000,572000,2
|
|
20240215,092500,167301000,572000,572000,572000,572000,0
|
|
20240215,092400,167301000,572000,572000,572000,572000,0
|
|
20240215,092300,167301000,572000,572000,572000,572000,5
|
|
20240215,092200,164441000,572000,572000,572000,572000,0
|
|
20240215,092100,164441000,572000,572000,572000,572000,0
|
|
20240215,092000,164441000,572000,572000,572000,572000,0
|
|
20240215,091900,164441000,572000,572000,572000,572000,5
|
|
20240215,091800,161581000,574000,574000,574000,574000,30
|
|
20240215,091700,144361000,574000,571000,574000,571000,22
|
|
20240215,091600,131759000,571000,571000,571000,571000,5
|
|
20240215,091500,128904000,572000,572000,572000,572000,0
|
|
20240215,091400,128904000,572000,572000,572000,572000,0
|
|
20240215,091300,128904000,572000,572000,572000,572000,20
|
|
20240215,091200,117464000,571000,571000,571000,571000,0
|
|
20240215,091100,117464000,571000,572000,572000,571000,15
|
|
20240215,091000,108889000,572000,572000,572000,572000,9
|
|
20240215,090900,103741000,574000,574000,574000,574000,1
|
|
20240215,090800,103167000,572000,572000,572000,572000,2
|
|
20240215,090700,102023000,572000,572000,573000,572000,5
|
|
20240215,090600,99160000,571000,571000,571000,571000,6
|
|
20240215,090500,95734000,571000,571000,571000,571000,13
|
|
20240215,090400,88311000,573000,573000,573000,571000,78
|
|
20240215,090300,43672000,572000,571000,572000,571000,5
|
|
20240215,090200,40814000,570000,567000,570000,567000,33
|
|
20240215,090100,22049000,567000,567000,567000,567000,1
|
|
20240215,090000,21482000,566000,566000,566000,565000,38
|