584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184100,618728000,576000,576000,576000,576000,3
|
|
20240216,184000,618728000,576000,576000,576000,576000,0
|
|
20240216,183900,618728000,576000,576000,576000,576000,0
|
|
20240216,183800,618728000,576000,576000,576000,576000,0
|
|
20240216,183700,618728000,576000,576000,576000,576000,0
|
|
20240216,183600,618728000,576000,576000,576000,576000,0
|
|
20240216,183500,618728000,576000,576000,576000,576000,0
|
|
20240216,183400,618728000,576000,576000,576000,576000,0
|
|
20240216,183300,618728000,576000,576000,576000,576000,0
|
|
20240216,183200,618728000,576000,576000,576000,576000,0
|
|
20240216,183100,618728000,576000,576000,576000,576000,0
|
|
20240216,183000,618728000,576000,576000,576000,576000,0
|
|
20240216,182900,618728000,576000,576000,576000,576000,0
|
|
20240216,182800,618728000,576000,576000,576000,576000,0
|
|
20240216,182700,618728000,576000,576000,576000,576000,0
|
|
20240216,182600,618728000,576000,576000,576000,576000,0
|
|
20240216,182500,618728000,576000,576000,576000,576000,0
|
|
20240216,182400,618728000,576000,576000,576000,576000,0
|
|
20240216,182300,618728000,576000,576000,576000,576000,0
|
|
20240216,182200,618728000,576000,576000,576000,576000,0
|
|
20240216,182100,618728000,576000,576000,576000,576000,0
|
|
20240216,182000,618728000,576000,576000,576000,576000,0
|
|
20240216,181900,618728000,576000,576000,576000,576000,0
|
|
20240216,181800,618728000,576000,576000,576000,576000,0
|
|
20240216,181700,618728000,576000,576000,576000,576000,0
|
|
20240216,181600,618728000,576000,576000,576000,576000,0
|
|
20240216,181500,618728000,576000,576000,576000,576000,0
|
|
20240216,181400,618728000,576000,576000,576000,576000,0
|
|
20240216,181300,618728000,576000,576000,576000,576000,0
|
|
20240216,181200,618728000,576000,576000,576000,576000,0
|
|
20240216,181100,618728000,576000,576000,576000,576000,3
|
|
20240216,181000,618728000,576000,576000,576000,576000,0
|
|
20240216,180900,618728000,576000,576000,576000,576000,0
|
|
20240216,180800,618728000,576000,576000,576000,576000,0
|
|
20240216,180700,618728000,576000,576000,576000,576000,0
|
|
20240216,180600,618728000,576000,576000,576000,576000,0
|
|
20240216,180500,618728000,576000,576000,576000,576000,0
|
|
20240216,180400,618728000,576000,576000,576000,576000,0
|
|
20240216,180300,618728000,576000,576000,576000,576000,0
|
|
20240216,180200,618728000,576000,576000,576000,576000,0
|
|
20240216,180100,618728000,576000,576000,576000,576000,0
|
|
20240216,180000,618728000,576000,576000,576000,576000,0
|
|
20240216,175900,618728000,576000,576000,576000,576000,0
|
|
20240216,175800,618728000,576000,576000,576000,576000,0
|
|
20240216,175700,618728000,576000,576000,576000,576000,0
|
|
20240216,175600,618728000,576000,576000,576000,576000,0
|
|
20240216,175500,618728000,576000,576000,576000,576000,0
|
|
20240216,175400,618728000,576000,576000,576000,576000,0
|
|
20240216,175300,618728000,576000,576000,576000,576000,0
|
|
20240216,175200,618728000,576000,576000,576000,576000,0
|
|
20240216,175100,618728000,576000,576000,576000,576000,0
|
|
20240216,175000,618728000,576000,576000,576000,576000,0
|
|
20240216,174900,618728000,576000,576000,576000,576000,0
|
|
20240216,174800,618728000,576000,576000,576000,576000,0
|
|
20240216,174700,618728000,576000,576000,576000,576000,0
|
|
20240216,174600,618728000,576000,576000,576000,576000,0
|
|
20240216,174500,618728000,576000,576000,576000,576000,0
|
|
20240216,174400,618728000,576000,576000,576000,576000,0
|
|
20240216,174300,618728000,576000,576000,576000,576000,0
|
|
20240216,174200,618728000,576000,576000,576000,576000,0
|
|
20240216,174100,618728000,576000,576000,576000,576000,3
|
|
20240216,174000,618728000,576000,576000,576000,576000,0
|
|
20240216,173900,618728000,576000,576000,576000,576000,0
|
|
20240216,173800,618728000,576000,576000,576000,576000,0
|
|
20240216,173700,618728000,576000,576000,576000,576000,0
|
|
20240216,173600,618728000,576000,576000,576000,576000,0
|
|
20240216,173500,618728000,576000,576000,576000,576000,0
|
|
20240216,173400,618728000,576000,576000,576000,576000,0
|
|
20240216,173300,618728000,576000,576000,576000,576000,0
|
|
20240216,173200,618728000,576000,576000,576000,576000,0
|
|
20240216,173100,618728000,576000,576000,576000,576000,0
|
|
20240216,173000,618728000,576000,576000,576000,576000,0
|
|
20240216,172900,618728000,576000,576000,576000,576000,0
|
|
20240216,172800,618728000,576000,576000,576000,576000,0
|
|
20240216,172700,618728000,576000,576000,576000,576000,0
|
|
20240216,172600,618728000,576000,576000,576000,576000,0
|
|
20240216,172500,618728000,576000,576000,576000,576000,0
|
|
20240216,172400,618728000,576000,576000,576000,576000,0
|
|
20240216,172300,618728000,576000,576000,576000,576000,0
|
|
20240216,172200,618728000,576000,576000,576000,576000,0
|
|
20240216,172100,618728000,576000,576000,576000,576000,0
|
|
20240216,172000,618728000,576000,576000,576000,576000,0
|
|
20240216,171900,618728000,576000,576000,576000,576000,0
|
|
20240216,171800,618728000,576000,576000,576000,576000,0
|
|
20240216,171700,618728000,576000,576000,576000,576000,0
|
|
20240216,171600,618728000,576000,576000,576000,576000,0
|
|
20240216,171500,618728000,576000,576000,576000,576000,0
|
|
20240216,171400,618728000,576000,576000,576000,576000,0
|
|
20240216,171300,618728000,576000,576000,576000,576000,0
|
|
20240216,171200,618728000,576000,576000,576000,576000,0
|
|
20240216,171100,618728000,576000,576000,576000,576000,3
|
|
20240216,171000,618728000,576000,576000,576000,576000,0
|
|
20240216,170900,618728000,576000,576000,576000,576000,0
|
|
20240216,170800,618728000,576000,576000,576000,576000,0
|
|
20240216,170700,618728000,576000,576000,576000,576000,0
|
|
20240216,170600,618728000,576000,576000,576000,576000,0
|
|
20240216,170500,618728000,576000,576000,576000,576000,0
|
|
20240216,170400,618728000,576000,576000,576000,576000,0
|
|
20240216,170300,618728000,576000,576000,576000,576000,0
|
|
20240216,170200,618728000,576000,576000,576000,576000,0
|
|
20240216,170100,618728000,576000,576000,576000,576000,0
|
|
20240216,170000,618728000,576000,576000,576000,576000,0
|
|
20240216,165900,618728000,576000,576000,576000,576000,0
|
|
20240216,165800,618728000,576000,576000,576000,576000,0
|
|
20240216,165700,618728000,576000,576000,576000,576000,0
|
|
20240216,165600,618728000,576000,576000,576000,576000,0
|
|
20240216,165500,618728000,576000,576000,576000,576000,0
|
|
20240216,165400,618728000,576000,576000,576000,576000,0
|
|
20240216,165300,618728000,576000,576000,576000,576000,0
|
|
20240216,165200,618728000,576000,576000,576000,576000,0
|
|
20240216,165100,618728000,576000,576000,576000,576000,0
|
|
20240216,165000,618728000,576000,576000,576000,576000,0
|
|
20240216,164900,618728000,576000,576000,576000,576000,0
|
|
20240216,164800,618728000,576000,576000,576000,576000,0
|
|
20240216,164700,618728000,576000,576000,576000,576000,0
|
|
20240216,164600,618728000,576000,576000,576000,576000,0
|
|
20240216,164500,618728000,576000,576000,576000,576000,0
|
|
20240216,164400,618728000,576000,576000,576000,576000,0
|
|
20240216,164300,618728000,576000,576000,576000,576000,0
|
|
20240216,164200,618728000,576000,576000,576000,576000,0
|
|
20240216,164100,618728000,576000,576000,576000,576000,3
|
|
20240216,164000,618728000,576000,576000,576000,576000,0
|
|
20240216,163900,618728000,576000,576000,576000,576000,0
|
|
20240216,163800,618728000,576000,576000,576000,576000,0
|
|
20240216,163700,618728000,576000,576000,576000,576000,0
|
|
20240216,163600,618728000,576000,576000,576000,576000,0
|
|
20240216,163500,618728000,576000,576000,576000,576000,0
|
|
20240216,163400,618728000,576000,576000,576000,576000,0
|
|
20240216,163300,618728000,576000,576000,576000,576000,0
|
|
20240216,163200,618728000,576000,576000,576000,576000,0
|
|
20240216,163100,618728000,576000,576000,576000,576000,0
|
|
20240216,163000,618728000,576000,576000,576000,576000,0
|
|
20240216,162900,618728000,576000,576000,576000,576000,0
|
|
20240216,162800,618728000,576000,576000,576000,576000,0
|
|
20240216,162700,618728000,576000,576000,576000,576000,0
|
|
20240216,162600,618728000,576000,576000,576000,576000,0
|
|
20240216,162500,618728000,576000,576000,576000,576000,0
|
|
20240216,162400,618728000,576000,576000,576000,576000,0
|
|
20240216,162300,618728000,576000,576000,576000,576000,0
|
|
20240216,162200,618728000,576000,576000,576000,576000,0
|
|
20240216,162100,618728000,576000,576000,576000,576000,0
|
|
20240216,162000,618728000,576000,576000,576000,576000,0
|
|
20240216,161900,618728000,576000,576000,576000,576000,0
|
|
20240216,161800,618728000,576000,576000,576000,576000,0
|
|
20240216,161700,618728000,576000,576000,576000,576000,0
|
|
20240216,161600,618728000,576000,576000,576000,576000,0
|
|
20240216,161500,618728000,576000,576000,576000,576000,0
|
|
20240216,161400,618728000,576000,576000,576000,576000,0
|
|
20240216,161300,618728000,576000,576000,576000,576000,0
|
|
20240216,161200,618728000,576000,576000,576000,576000,0
|
|
20240216,161100,618728000,576000,576000,576000,576000,3
|
|
20240216,161000,618728000,576000,576000,576000,576000,0
|
|
20240216,160900,618728000,576000,576000,576000,576000,0
|
|
20240216,160800,618728000,576000,576000,576000,576000,0
|
|
20240216,160700,618728000,576000,576000,576000,576000,0
|
|
20240216,160600,618728000,576000,576000,576000,576000,0
|
|
20240216,160500,618728000,576000,576000,576000,576000,0
|
|
20240216,160400,618728000,576000,576000,576000,576000,0
|
|
20240216,160300,618728000,576000,576000,576000,576000,0
|
|
20240216,160200,618728000,576000,576000,576000,576000,0
|
|
20240216,160100,618728000,576000,576000,576000,576000,0
|
|
20240216,160000,618728000,576000,576000,576000,576000,0
|
|
20240216,155900,618728000,576000,576000,576000,576000,0
|
|
20240216,155800,618728000,576000,576000,576000,576000,0
|
|
20240216,155700,618728000,576000,576000,576000,576000,0
|
|
20240216,155600,618728000,576000,576000,576000,576000,0
|
|
20240216,155500,618728000,576000,576000,576000,576000,0
|
|
20240216,155400,618728000,576000,576000,576000,576000,0
|
|
20240216,155300,618728000,576000,576000,576000,576000,0
|
|
20240216,155200,618728000,576000,576000,576000,576000,0
|
|
20240216,155100,618728000,576000,576000,576000,576000,0
|
|
20240216,155000,618728000,576000,576000,576000,576000,0
|
|
20240216,154900,618728000,576000,576000,576000,576000,0
|
|
20240216,154800,618728000,576000,576000,576000,576000,0
|
|
20240216,154700,618728000,576000,576000,576000,576000,0
|
|
20240216,154600,618728000,576000,576000,576000,576000,0
|
|
20240216,154500,618728000,576000,576000,576000,576000,0
|
|
20240216,154400,618728000,576000,576000,576000,576000,0
|
|
20240216,154300,618728000,576000,576000,576000,576000,0
|
|
20240216,154200,618728000,576000,576000,576000,576000,0
|
|
20240216,154100,618728000,576000,576000,576000,576000,3
|
|
20240216,154000,618728000,576000,576000,576000,576000,0
|
|
20240216,153900,618728000,576000,576000,576000,576000,0
|
|
20240216,153800,618728000,576000,576000,576000,576000,0
|
|
20240216,153700,618728000,576000,576000,576000,576000,0
|
|
20240216,153600,618728000,576000,576000,576000,576000,0
|
|
20240216,153500,618728000,576000,576000,576000,576000,0
|
|
20240216,153400,618728000,576000,576000,576000,576000,0
|
|
20240216,153300,618728000,576000,576000,576000,576000,0
|
|
20240216,153200,618728000,576000,576000,576000,576000,0
|
|
20240216,153100,618728000,576000,576000,576000,576000,0
|
|
20240216,153000,618728000,576000,576000,576000,576000,3
|
|
20240216,152900,617000000,576000,576000,576000,576000,0
|
|
20240216,152800,617000000,576000,576000,576000,576000,0
|
|
20240216,152700,617000000,576000,576000,576000,576000,0
|
|
20240216,152600,617000000,576000,576000,576000,576000,0
|
|
20240216,152500,617000000,576000,576000,576000,576000,0
|
|
20240216,152400,617000000,576000,576000,576000,576000,0
|
|
20240216,152300,617000000,576000,576000,576000,576000,0
|
|
20240216,152200,617000000,576000,576000,576000,576000,0
|
|
20240216,152100,617000000,576000,576000,576000,576000,0
|
|
20240216,152000,617000000,576000,576000,576000,576000,0
|
|
20240216,151900,617000000,576000,576000,576000,576000,1
|
|
20240216,151800,616424000,576000,576000,576000,576000,1
|
|
20240216,151700,615848000,576000,573000,576000,573000,19
|
|
20240216,151600,604907000,576000,576000,576000,576000,1
|
|
20240216,151500,604331000,574000,574000,574000,574000,10
|
|
20240216,151400,598591000,574000,574000,574000,574000,0
|
|
20240216,151300,598591000,574000,574000,574000,574000,11
|
|
20240216,151200,592277000,574000,574000,574000,574000,0
|
|
20240216,151100,592277000,574000,574000,574000,574000,1
|
|
20240216,151000,591703000,576000,576000,576000,576000,0
|
|
20240216,150900,591703000,576000,576000,576000,576000,0
|
|
20240216,150800,591703000,576000,575000,576000,575000,15
|
|
20240216,150700,583077000,575000,575000,575000,575000,0
|
|
20240216,150600,583077000,575000,575000,575000,575000,1
|
|
20240216,150500,582502000,576000,576000,576000,576000,1
|
|
20240216,150400,581926000,576000,576000,576000,576000,4
|
|
20240216,150300,579622000,575000,575000,575000,575000,1
|
|
20240216,150200,579047000,575000,575000,575000,575000,0
|
|
20240216,150100,579047000,575000,575000,575000,575000,1
|
|
20240216,150000,578472000,575000,576000,576000,575000,14
|
|
20240216,145900,570418000,576000,576000,576000,576000,4
|
|
20240216,145800,568114000,576000,575000,577000,575000,203
|
|
20240216,145700,451323000,573000,573000,573000,573000,0
|
|
20240216,145600,451323000,573000,573000,573000,573000,1
|
|
20240216,145500,450750000,574000,574000,574000,574000,101
|
|
20240216,145400,392776000,573000,573000,573000,573000,0
|
|
20240216,145300,392776000,573000,573000,573000,573000,20
|
|
20240216,145200,381316000,573000,573000,573000,573000,0
|
|
20240216,145100,381316000,573000,573000,573000,573000,1
|
|
20240216,145000,380743000,573000,573000,573000,573000,0
|
|
20240216,144900,380743000,573000,573000,573000,573000,0
|
|
20240216,144800,380743000,573000,573000,573000,573000,0
|
|
20240216,144700,380743000,573000,573000,573000,573000,20
|
|
20240216,144600,369283000,573000,573000,573000,573000,1
|
|
20240216,144500,368710000,574000,574000,574000,574000,0
|
|
20240216,144400,368710000,574000,574000,574000,574000,0
|
|
20240216,144300,368710000,574000,574000,574000,574000,0
|
|
20240216,144200,368710000,574000,574000,574000,574000,0
|
|
20240216,144100,368710000,574000,574000,574000,574000,0
|
|
20240216,144000,368710000,574000,574000,574000,574000,0
|
|
20240216,143900,368710000,574000,574000,574000,574000,1
|
|
20240216,143800,368136000,574000,574000,574000,574000,0
|
|
20240216,143700,368136000,574000,573000,574000,573000,117
|
|
20240216,143600,301086000,571000,571000,571000,571000,0
|
|
20240216,143500,301086000,571000,571000,571000,571000,0
|
|
20240216,143400,301086000,571000,571000,571000,571000,0
|
|
20240216,143300,301086000,571000,571000,571000,571000,0
|
|
20240216,143200,301086000,571000,571000,571000,571000,0
|
|
20240216,143100,301086000,571000,571000,571000,571000,0
|
|
20240216,143000,301086000,571000,571000,571000,571000,0
|
|
20240216,142900,301086000,571000,571000,571000,571000,1
|
|
20240216,142800,300515000,573000,573000,573000,573000,1
|
|
20240216,142700,299942000,571000,571000,571000,571000,0
|
|
20240216,142600,299942000,571000,571000,571000,571000,0
|
|
20240216,142500,299942000,571000,571000,571000,571000,0
|
|
20240216,142400,299942000,571000,571000,571000,571000,0
|
|
20240216,142300,299942000,571000,571000,571000,571000,0
|
|
20240216,142200,299942000,571000,571000,571000,571000,0
|
|
20240216,142100,299942000,571000,571000,571000,571000,0
|
|
20240216,142000,299942000,571000,571000,571000,571000,0
|
|
20240216,141900,299942000,571000,571000,571000,571000,0
|
|
20240216,141800,299942000,571000,571000,571000,571000,0
|
|
20240216,141700,299942000,571000,571000,571000,571000,0
|
|
20240216,141600,299942000,571000,571000,571000,571000,0
|
|
20240216,141500,299942000,571000,571000,571000,571000,0
|
|
20240216,141400,299942000,571000,571000,571000,571000,0
|
|
20240216,141300,299942000,571000,571000,571000,571000,0
|
|
20240216,141200,299942000,571000,571000,571000,571000,0
|
|
20240216,141100,299942000,571000,571000,571000,571000,0
|
|
20240216,141000,299942000,571000,571000,571000,571000,0
|
|
20240216,140900,299942000,571000,571000,571000,571000,0
|
|
20240216,140800,299942000,571000,571000,571000,571000,0
|
|
20240216,140700,299942000,571000,571000,571000,571000,0
|
|
20240216,140600,299942000,571000,571000,571000,571000,0
|
|
20240216,140500,299942000,571000,571000,571000,571000,0
|
|
20240216,140400,299942000,571000,571000,571000,571000,0
|
|
20240216,140300,299942000,571000,571000,571000,571000,0
|
|
20240216,140200,299942000,571000,571000,571000,571000,0
|
|
20240216,140100,299942000,571000,571000,571000,571000,0
|
|
20240216,140000,299942000,571000,571000,571000,571000,0
|
|
20240216,135900,299942000,571000,571000,571000,571000,0
|
|
20240216,135800,299942000,571000,571000,571000,571000,0
|
|
20240216,135700,299942000,571000,571000,571000,571000,0
|
|
20240216,135600,299942000,571000,571000,571000,571000,12
|
|
20240216,135500,293090000,571000,571000,571000,571000,0
|
|
20240216,135400,293090000,571000,571000,571000,571000,0
|
|
20240216,135300,293090000,571000,571000,571000,571000,0
|
|
20240216,135200,293090000,571000,571000,571000,571000,0
|
|
20240216,135100,293090000,571000,571000,571000,571000,0
|
|
20240216,135000,293090000,571000,571000,571000,571000,0
|
|
20240216,134900,293090000,571000,571000,571000,571000,0
|
|
20240216,134800,293090000,571000,571000,571000,571000,7
|
|
20240216,134700,289093000,571000,571000,571000,571000,0
|
|
20240216,134600,289093000,571000,571000,571000,571000,0
|
|
20240216,134500,289093000,571000,571000,571000,571000,0
|
|
20240216,134400,289093000,571000,571000,571000,571000,0
|
|
20240216,134300,289093000,571000,571000,571000,571000,0
|
|
20240216,134200,289093000,571000,571000,571000,571000,0
|
|
20240216,134100,289093000,571000,572000,572000,571000,100
|
|
20240216,134000,231953000,572000,572000,572000,572000,0
|
|
20240216,133900,231953000,572000,572000,572000,572000,10
|
|
20240216,133800,226233000,572000,572000,572000,572000,0
|
|
20240216,133700,226233000,572000,572000,572000,572000,0
|
|
20240216,133600,226233000,572000,572000,572000,572000,0
|
|
20240216,133500,226233000,572000,572000,572000,572000,0
|
|
20240216,133400,226233000,572000,572000,572000,572000,0
|
|
20240216,133300,226233000,572000,572000,572000,572000,0
|
|
20240216,133200,226233000,572000,572000,572000,572000,0
|
|
20240216,133100,226233000,572000,572000,572000,572000,0
|
|
20240216,133000,226233000,572000,572000,572000,572000,0
|
|
20240216,132900,226233000,572000,572000,572000,572000,0
|
|
20240216,132800,226233000,572000,572000,572000,572000,0
|
|
20240216,132700,226233000,572000,572000,572000,572000,0
|
|
20240216,132600,226233000,572000,572000,572000,572000,0
|
|
20240216,132500,226233000,572000,572000,572000,572000,0
|
|
20240216,132400,226233000,572000,572000,572000,572000,0
|
|
20240216,132300,226233000,572000,572000,572000,572000,0
|
|
20240216,132200,226233000,572000,572000,572000,572000,0
|
|
20240216,132100,226233000,572000,572000,572000,572000,0
|
|
20240216,132000,226233000,572000,572000,572000,572000,0
|
|
20240216,131900,226233000,572000,572000,572000,572000,0
|
|
20240216,131800,226233000,572000,572000,572000,572000,1
|
|
20240216,131700,225661000,572000,572000,572000,572000,0
|
|
20240216,131600,225661000,572000,572000,572000,572000,0
|
|
20240216,131500,225661000,572000,572000,572000,572000,0
|
|
20240216,131400,225661000,572000,572000,572000,572000,0
|
|
20240216,131300,225661000,572000,572000,572000,572000,0
|
|
20240216,131200,225661000,572000,572000,572000,572000,10
|
|
20240216,131100,219941000,572000,572000,572000,572000,0
|
|
20240216,131000,219941000,572000,572000,572000,572000,0
|
|
20240216,130900,219941000,572000,572000,572000,572000,0
|
|
20240216,130800,219941000,572000,572000,572000,572000,0
|
|
20240216,130700,219941000,572000,572000,572000,572000,0
|
|
20240216,130600,219941000,572000,572000,572000,572000,0
|
|
20240216,130500,219941000,572000,572000,572000,572000,0
|
|
20240216,130400,219941000,572000,572000,572000,572000,1
|
|
20240216,130300,219369000,573000,573000,573000,573000,1
|
|
20240216,130200,218796000,571000,571000,571000,571000,0
|
|
20240216,130100,218796000,571000,571000,571000,571000,0
|
|
20240216,130000,218796000,571000,571000,571000,571000,0
|
|
20240216,125900,218796000,571000,571000,571000,571000,0
|
|
20240216,125800,218796000,571000,571000,571000,571000,0
|
|
20240216,125700,218796000,571000,571000,571000,571000,10
|
|
20240216,125600,213086000,571000,571000,571000,571000,0
|
|
20240216,125500,213086000,571000,571000,571000,571000,0
|
|
20240216,125400,213086000,571000,571000,571000,571000,0
|
|
20240216,125300,213086000,571000,571000,571000,571000,0
|
|
20240216,125200,213086000,571000,571000,571000,571000,0
|
|
20240216,125100,213086000,571000,571000,571000,571000,0
|
|
20240216,125000,213086000,571000,571000,571000,571000,0
|
|
20240216,124900,213086000,571000,571000,571000,571000,0
|
|
20240216,124800,213086000,571000,571000,571000,571000,0
|
|
20240216,124700,213086000,571000,571000,571000,571000,0
|
|
20240216,124600,213086000,571000,571000,571000,571000,0
|
|
20240216,124500,213086000,571000,571000,571000,571000,0
|
|
20240216,124400,213086000,571000,571000,571000,571000,0
|
|
20240216,124300,213086000,571000,571000,571000,571000,0
|
|
20240216,124200,213086000,571000,571000,571000,571000,0
|
|
20240216,124100,213086000,571000,571000,571000,571000,0
|
|
20240216,124000,213086000,571000,571000,571000,571000,0
|
|
20240216,123900,213086000,571000,571000,571000,571000,0
|
|
20240216,123800,213086000,571000,571000,571000,571000,0
|
|
20240216,123700,213086000,571000,571000,571000,571000,0
|
|
20240216,123600,213086000,571000,571000,571000,571000,0
|
|
20240216,123500,213086000,571000,571000,571000,571000,0
|
|
20240216,123400,213086000,571000,571000,571000,571000,17
|
|
20240216,123300,203379000,573000,573000,573000,573000,0
|
|
20240216,123200,203379000,573000,573000,573000,573000,0
|
|
20240216,123100,203379000,573000,573000,573000,573000,0
|
|
20240216,123000,203379000,573000,573000,573000,573000,0
|
|
20240216,122900,203379000,573000,573000,573000,573000,3
|
|
20240216,122800,201660000,573000,573000,573000,573000,0
|
|
20240216,122700,201660000,573000,573000,573000,573000,0
|
|
20240216,122600,201660000,573000,573000,573000,573000,0
|
|
20240216,122500,201660000,573000,573000,573000,573000,0
|
|
20240216,122400,201660000,573000,573000,573000,573000,0
|
|
20240216,122300,201660000,573000,573000,573000,573000,0
|
|
20240216,122200,201660000,573000,573000,573000,573000,0
|
|
20240216,122100,201660000,573000,573000,573000,573000,0
|
|
20240216,122000,201660000,573000,573000,573000,573000,0
|
|
20240216,121900,201660000,573000,573000,573000,573000,0
|
|
20240216,121800,201660000,573000,573000,573000,573000,0
|
|
20240216,121700,201660000,573000,573000,573000,573000,0
|
|
20240216,121600,201660000,573000,573000,573000,573000,0
|
|
20240216,121500,201660000,573000,573000,573000,573000,0
|
|
20240216,121400,201660000,573000,573000,573000,573000,0
|
|
20240216,121300,201660000,573000,573000,573000,573000,0
|
|
20240216,121200,201660000,573000,573000,573000,573000,0
|
|
20240216,121100,201660000,573000,573000,573000,573000,0
|
|
20240216,121000,201660000,573000,573000,573000,573000,0
|
|
20240216,120900,201660000,573000,573000,573000,573000,0
|
|
20240216,120800,201660000,573000,573000,573000,573000,0
|
|
20240216,120700,201660000,573000,573000,573000,573000,0
|
|
20240216,120600,201660000,573000,573000,573000,573000,0
|
|
20240216,120500,201660000,573000,573000,573000,573000,0
|
|
20240216,120400,201660000,573000,573000,573000,573000,0
|
|
20240216,120300,201660000,573000,573000,573000,573000,1
|
|
20240216,120200,201087000,570000,570000,570000,570000,0
|
|
20240216,120100,201087000,570000,570000,570000,570000,0
|
|
20240216,120000,201087000,570000,570000,570000,570000,0
|
|
20240216,115900,201087000,570000,570000,570000,570000,0
|
|
20240216,115800,201087000,570000,570000,570000,570000,0
|
|
20240216,115700,201087000,570000,570000,570000,570000,0
|
|
20240216,115600,201087000,570000,570000,570000,570000,0
|
|
20240216,115500,201087000,570000,570000,570000,570000,0
|
|
20240216,115400,201087000,570000,570000,570000,570000,0
|
|
20240216,115300,201087000,570000,570000,570000,570000,0
|
|
20240216,115200,201087000,570000,570000,570000,570000,0
|
|
20240216,115100,201087000,570000,570000,570000,570000,0
|
|
20240216,115000,201087000,570000,570000,570000,570000,0
|
|
20240216,114900,201087000,570000,570000,570000,570000,0
|
|
20240216,114800,201087000,570000,570000,570000,570000,0
|
|
20240216,114700,201087000,570000,570000,570000,570000,0
|
|
20240216,114600,201087000,570000,570000,570000,570000,0
|
|
20240216,114500,201087000,570000,570000,570000,570000,0
|
|
20240216,114400,201087000,570000,570000,570000,570000,0
|
|
20240216,114300,201087000,570000,572000,572000,570000,20
|
|
20240216,114200,189669000,572000,572000,572000,572000,2
|
|
20240216,114100,188525000,572000,572000,572000,572000,0
|
|
20240216,114000,188525000,572000,572000,572000,572000,0
|
|
20240216,113900,188525000,572000,572000,572000,572000,0
|
|
20240216,113800,188525000,572000,572000,572000,572000,0
|
|
20240216,113700,188525000,572000,572000,572000,572000,0
|
|
20240216,113600,188525000,572000,572000,572000,572000,0
|
|
20240216,113500,188525000,572000,572000,572000,572000,2
|
|
20240216,113400,187381000,572000,572000,572000,572000,0
|
|
20240216,113300,187381000,572000,572000,572000,572000,0
|
|
20240216,113200,187381000,572000,572000,572000,572000,10
|
|
20240216,113100,181661000,572000,572000,572000,572000,0
|
|
20240216,113000,181661000,572000,572000,572000,572000,0
|
|
20240216,112900,181661000,572000,572000,572000,572000,0
|
|
20240216,112800,181661000,572000,572000,572000,572000,1
|
|
20240216,112700,181089000,572000,572000,572000,572000,0
|
|
20240216,112600,181089000,572000,572000,572000,572000,4
|
|
20240216,112500,178801000,570000,570000,570000,570000,0
|
|
20240216,112400,178801000,570000,570000,570000,570000,0
|
|
20240216,112300,178801000,570000,570000,570000,570000,0
|
|
20240216,112200,178801000,570000,570000,570000,570000,0
|
|
20240216,112100,178801000,570000,570000,570000,570000,0
|
|
20240216,112000,178801000,570000,570000,570000,570000,0
|
|
20240216,111900,178801000,570000,570000,570000,570000,0
|
|
20240216,111800,178801000,570000,570000,570000,570000,0
|
|
20240216,111700,178801000,570000,570000,570000,570000,0
|
|
20240216,111600,178801000,570000,570000,570000,570000,0
|
|
20240216,111500,178801000,570000,570000,570000,570000,0
|
|
20240216,111400,178801000,570000,570000,570000,570000,0
|
|
20240216,111300,178801000,570000,570000,570000,570000,17
|
|
20240216,111200,169111000,571000,571000,571000,571000,0
|
|
20240216,111100,169111000,571000,571000,571000,571000,8
|
|
20240216,111000,164543000,572000,572000,572000,572000,0
|
|
20240216,110900,164543000,572000,572000,572000,572000,0
|
|
20240216,110800,164543000,572000,572000,572000,572000,0
|
|
20240216,110700,164543000,572000,572000,572000,572000,0
|
|
20240216,110600,164543000,572000,572000,572000,572000,0
|
|
20240216,110500,164543000,572000,572000,572000,572000,0
|
|
20240216,110400,164543000,572000,572000,572000,572000,0
|
|
20240216,110300,164543000,572000,572000,572000,572000,0
|
|
20240216,110200,164543000,572000,572000,572000,572000,1
|
|
20240216,110100,163971000,571000,571000,571000,571000,0
|
|
20240216,110000,163971000,571000,571000,571000,571000,0
|
|
20240216,105900,163971000,571000,571000,571000,571000,0
|
|
20240216,105800,163971000,571000,571000,571000,571000,0
|
|
20240216,105700,163971000,571000,571000,571000,571000,0
|
|
20240216,105600,163971000,571000,571000,571000,571000,0
|
|
20240216,105500,163971000,571000,571000,571000,571000,0
|
|
20240216,105400,163971000,571000,571000,571000,571000,0
|
|
20240216,105300,163971000,571000,571000,571000,571000,1
|
|
20240216,105200,163400000,572000,572000,572000,572000,0
|
|
20240216,105100,163400000,572000,572000,572000,572000,1
|
|
20240216,105000,162828000,569000,569000,569000,569000,1
|
|
20240216,104900,162259000,572000,572000,572000,572000,0
|
|
20240216,104800,162259000,572000,572000,572000,572000,1
|
|
20240216,104700,161687000,569000,569000,569000,569000,0
|
|
20240216,104600,161687000,569000,569000,569000,569000,0
|
|
20240216,104500,161687000,569000,569000,569000,569000,0
|
|
20240216,104400,161687000,569000,569000,569000,569000,1
|
|
20240216,104300,161118000,573000,573000,573000,573000,0
|
|
20240216,104200,161118000,573000,573000,573000,573000,0
|
|
20240216,104100,161118000,573000,573000,573000,573000,1
|
|
20240216,104000,160545000,569000,569000,569000,569000,0
|
|
20240216,103900,160545000,569000,569000,569000,569000,0
|
|
20240216,103800,160545000,569000,569000,569000,569000,0
|
|
20240216,103700,160545000,569000,569000,569000,569000,0
|
|
20240216,103600,160545000,569000,569000,569000,569000,0
|
|
20240216,103500,160545000,569000,569000,569000,569000,0
|
|
20240216,103400,160545000,569000,569000,569000,569000,0
|
|
20240216,103300,160545000,569000,569000,569000,569000,1
|
|
20240216,103200,159976000,569000,571000,571000,569000,64
|
|
20240216,103100,123478000,571000,571000,571000,571000,1
|
|
20240216,103000,122907000,571000,571000,571000,571000,0
|
|
20240216,102900,122907000,571000,571000,571000,571000,1
|
|
20240216,102800,122336000,571000,571000,571000,571000,0
|
|
20240216,102700,122336000,571000,571000,571000,571000,0
|
|
20240216,102600,122336000,571000,571000,571000,571000,0
|
|
20240216,102500,122336000,571000,571000,571000,571000,0
|
|
20240216,102400,122336000,571000,571000,571000,571000,0
|
|
20240216,102300,122336000,571000,571000,571000,571000,0
|
|
20240216,102200,122336000,571000,571000,571000,571000,0
|
|
20240216,102100,122336000,571000,571000,571000,571000,1
|
|
20240216,102000,121765000,571000,571000,571000,571000,18
|
|
20240216,101900,111487000,571000,571000,571000,571000,0
|
|
20240216,101800,111487000,571000,571000,571000,571000,0
|
|
20240216,101700,111487000,571000,571000,571000,571000,0
|
|
20240216,101600,111487000,571000,571000,571000,571000,0
|
|
20240216,101500,111487000,571000,571000,571000,571000,0
|
|
20240216,101400,111487000,571000,571000,571000,571000,0
|
|
20240216,101300,111487000,571000,571000,571000,571000,0
|
|
20240216,101200,111487000,571000,571000,571000,571000,0
|
|
20240216,101100,111487000,571000,571000,571000,571000,0
|
|
20240216,101000,111487000,571000,571000,571000,571000,0
|
|
20240216,100900,111487000,571000,571000,571000,571000,0
|
|
20240216,100800,111487000,571000,571000,571000,571000,1
|
|
20240216,100700,110916000,573000,573000,573000,573000,0
|
|
20240216,100600,110916000,573000,573000,573000,573000,10
|
|
20240216,100500,105186000,573000,573000,573000,573000,0
|
|
20240216,100400,105186000,573000,573000,573000,573000,0
|
|
20240216,100300,105186000,573000,573000,573000,573000,0
|
|
20240216,100200,105186000,573000,573000,573000,573000,0
|
|
20240216,100100,105186000,573000,573000,573000,573000,0
|
|
20240216,100000,105186000,573000,573000,573000,573000,0
|
|
20240216,095900,105186000,573000,573000,573000,573000,0
|
|
20240216,095800,105186000,573000,573000,573000,573000,0
|
|
20240216,095700,105186000,573000,573000,573000,573000,1
|
|
20240216,095600,104613000,573000,573000,573000,573000,0
|
|
20240216,095500,104613000,573000,573000,573000,573000,0
|
|
20240216,095400,104613000,573000,573000,573000,573000,0
|
|
20240216,095300,104613000,573000,573000,573000,573000,0
|
|
20240216,095200,104613000,573000,573000,573000,573000,1
|
|
20240216,095100,104040000,573000,573000,573000,573000,4
|
|
20240216,095000,101748000,570000,570000,570000,570000,0
|
|
20240216,094900,101748000,570000,570000,570000,570000,0
|
|
20240216,094800,101748000,570000,570000,570000,570000,0
|
|
20240216,094700,101748000,570000,570000,570000,570000,0
|
|
20240216,094600,101748000,570000,570000,570000,570000,0
|
|
20240216,094500,101748000,570000,570000,570000,570000,0
|
|
20240216,094400,101748000,570000,570000,570000,570000,0
|
|
20240216,094300,101748000,570000,570000,570000,570000,0
|
|
20240216,094200,101748000,570000,570000,570000,570000,0
|
|
20240216,094100,101748000,570000,570000,570000,570000,0
|
|
20240216,094000,101748000,570000,570000,570000,570000,0
|
|
20240216,093900,101748000,570000,570000,570000,570000,1
|
|
20240216,093800,101178000,571000,571000,571000,571000,0
|
|
20240216,093700,101178000,571000,571000,571000,571000,0
|
|
20240216,093600,101178000,571000,572000,572000,571000,11
|
|
20240216,093500,94887000,571000,571000,571000,571000,0
|
|
20240216,093400,94887000,571000,571000,571000,571000,0
|
|
20240216,093300,94887000,571000,571000,571000,571000,0
|
|
20240216,093200,94887000,571000,571000,571000,571000,1
|
|
20240216,093100,94316000,570000,570000,570000,570000,0
|
|
20240216,093000,94316000,570000,570000,570000,570000,1
|
|
20240216,092900,93746000,570000,570000,570000,570000,0
|
|
20240216,092800,93746000,570000,570000,570000,570000,0
|
|
20240216,092700,93746000,570000,570000,570000,570000,1
|
|
20240216,092600,93176000,570000,570000,570000,570000,0
|
|
20240216,092500,93176000,570000,570000,570000,570000,11
|
|
20240216,092400,86906000,570000,570000,570000,570000,0
|
|
20240216,092300,86906000,570000,570000,570000,570000,0
|
|
20240216,092200,86906000,570000,570000,570000,570000,0
|
|
20240216,092100,86906000,570000,570000,570000,570000,1
|
|
20240216,092000,86336000,574000,574000,574000,574000,0
|
|
20240216,091900,86336000,574000,574000,574000,574000,7
|
|
20240216,091800,82318000,574000,574000,574000,574000,5
|
|
20240216,091700,79448000,570000,570000,570000,570000,0
|
|
20240216,091600,79448000,570000,572000,572000,570000,67
|
|
20240216,091500,41184000,572000,572000,572000,571000,38
|
|
20240216,091400,19478000,572000,572000,572000,572000,0
|
|
20240216,091300,19478000,572000,572000,572000,572000,1
|
|
20240216,091200,18906000,572000,572000,572000,572000,7
|
|
20240216,091100,14902000,572000,572000,572000,572000,1
|
|
20240216,091000,14330000,572000,572000,572000,572000,4
|
|
20240216,090900,12042000,572000,572000,572000,572000,5
|
|
20240216,090800,9182000,572000,572000,572000,572000,5
|
|
20240216,090700,6322000,572000,572000,572000,572000,0
|
|
20240216,090600,6322000,572000,572000,572000,572000,0
|
|
20240216,090500,6322000,572000,572000,572000,572000,1
|
|
20240216,090400,5750000,575000,575000,575000,575000,0
|
|
20240216,090300,5750000,575000,575000,575000,575000,1
|
|
20240216,090200,5175000,575000,575000,575000,575000,1
|
|
20240216,090100,4600000,575000,575000,575000,575000,7
|
|
20240216,090000,575000,575000,575000,575000,575000,1
|