584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184100,486050000,584000,584000,584000,584000,17
|
|
20240228,184000,486050000,584000,584000,584000,584000,0
|
|
20240228,183900,486050000,584000,584000,584000,584000,0
|
|
20240228,183800,486050000,584000,584000,584000,584000,0
|
|
20240228,183700,486050000,584000,584000,584000,584000,0
|
|
20240228,183600,486050000,584000,584000,584000,584000,0
|
|
20240228,183500,486050000,584000,584000,584000,584000,0
|
|
20240228,183400,486050000,584000,584000,584000,584000,0
|
|
20240228,183300,486050000,584000,584000,584000,584000,0
|
|
20240228,183200,486050000,584000,584000,584000,584000,0
|
|
20240228,183100,486050000,584000,584000,584000,584000,0
|
|
20240228,183000,486050000,584000,584000,584000,584000,0
|
|
20240228,182900,486050000,584000,584000,584000,584000,0
|
|
20240228,182800,486050000,584000,584000,584000,584000,0
|
|
20240228,182700,486050000,584000,584000,584000,584000,0
|
|
20240228,182600,486050000,584000,584000,584000,584000,0
|
|
20240228,182500,486050000,584000,584000,584000,584000,0
|
|
20240228,182400,486050000,584000,584000,584000,584000,0
|
|
20240228,182300,486050000,584000,584000,584000,584000,0
|
|
20240228,182200,486050000,584000,584000,584000,584000,0
|
|
20240228,182100,486050000,584000,584000,584000,584000,0
|
|
20240228,182000,486050000,584000,584000,584000,584000,0
|
|
20240228,181900,486050000,584000,584000,584000,584000,0
|
|
20240228,181800,486050000,584000,584000,584000,584000,0
|
|
20240228,181700,486050000,584000,584000,584000,584000,0
|
|
20240228,181600,486050000,584000,584000,584000,584000,0
|
|
20240228,181500,486050000,584000,584000,584000,584000,0
|
|
20240228,181400,486050000,584000,584000,584000,584000,0
|
|
20240228,181300,486050000,584000,584000,584000,584000,0
|
|
20240228,181200,486050000,584000,584000,584000,584000,0
|
|
20240228,181100,486050000,584000,584000,584000,584000,17
|
|
20240228,181000,486050000,584000,584000,584000,584000,0
|
|
20240228,180900,486050000,584000,584000,584000,584000,0
|
|
20240228,180800,486050000,584000,584000,584000,584000,0
|
|
20240228,180700,486050000,584000,584000,584000,584000,0
|
|
20240228,180600,486050000,584000,584000,584000,584000,0
|
|
20240228,180500,486050000,584000,584000,584000,584000,0
|
|
20240228,180400,486050000,584000,584000,584000,584000,0
|
|
20240228,180300,486050000,584000,584000,584000,584000,0
|
|
20240228,180200,486050000,584000,584000,584000,584000,0
|
|
20240228,180100,486050000,584000,584000,584000,584000,0
|
|
20240228,180000,486050000,584000,584000,584000,584000,0
|
|
20240228,175900,486050000,584000,584000,584000,584000,0
|
|
20240228,175800,486050000,584000,584000,584000,584000,0
|
|
20240228,175700,486050000,584000,584000,584000,584000,0
|
|
20240228,175600,486050000,584000,584000,584000,584000,0
|
|
20240228,175500,486050000,584000,584000,584000,584000,0
|
|
20240228,175400,486050000,584000,584000,584000,584000,0
|
|
20240228,175300,486050000,584000,584000,584000,584000,0
|
|
20240228,175200,486050000,584000,584000,584000,584000,0
|
|
20240228,175100,486050000,584000,584000,584000,584000,0
|
|
20240228,175000,486050000,584000,584000,584000,584000,0
|
|
20240228,174900,486050000,584000,584000,584000,584000,0
|
|
20240228,174800,486050000,584000,584000,584000,584000,0
|
|
20240228,174700,486050000,584000,584000,584000,584000,0
|
|
20240228,174600,486050000,584000,584000,584000,584000,0
|
|
20240228,174500,486050000,584000,584000,584000,584000,0
|
|
20240228,174400,486050000,584000,584000,584000,584000,0
|
|
20240228,174300,486050000,584000,584000,584000,584000,0
|
|
20240228,174200,486050000,584000,584000,584000,584000,0
|
|
20240228,174100,486050000,584000,584000,584000,584000,17
|
|
20240228,174000,486050000,584000,584000,584000,584000,0
|
|
20240228,173900,486050000,584000,584000,584000,584000,0
|
|
20240228,173800,486050000,584000,584000,584000,584000,0
|
|
20240228,173700,486050000,584000,584000,584000,584000,0
|
|
20240228,173600,486050000,584000,584000,584000,584000,0
|
|
20240228,173500,486050000,584000,584000,584000,584000,0
|
|
20240228,173400,486050000,584000,584000,584000,584000,0
|
|
20240228,173300,486050000,584000,584000,584000,584000,0
|
|
20240228,173200,486050000,584000,584000,584000,584000,0
|
|
20240228,173100,486050000,584000,584000,584000,584000,0
|
|
20240228,173000,486050000,584000,584000,584000,584000,0
|
|
20240228,172900,486050000,584000,584000,584000,584000,0
|
|
20240228,172800,486050000,584000,584000,584000,584000,0
|
|
20240228,172700,486050000,584000,584000,584000,584000,0
|
|
20240228,172600,486050000,584000,584000,584000,584000,0
|
|
20240228,172500,486050000,584000,584000,584000,584000,0
|
|
20240228,172400,486050000,584000,584000,584000,584000,0
|
|
20240228,172300,486050000,584000,584000,584000,584000,0
|
|
20240228,172200,486050000,584000,584000,584000,584000,0
|
|
20240228,172100,486050000,584000,584000,584000,584000,0
|
|
20240228,172000,486050000,584000,584000,584000,584000,0
|
|
20240228,171900,486050000,584000,584000,584000,584000,0
|
|
20240228,171800,486050000,584000,584000,584000,584000,0
|
|
20240228,171700,486050000,584000,584000,584000,584000,0
|
|
20240228,171600,486050000,584000,584000,584000,584000,0
|
|
20240228,171500,486050000,584000,584000,584000,584000,0
|
|
20240228,171400,486050000,584000,584000,584000,584000,0
|
|
20240228,171300,486050000,584000,584000,584000,584000,0
|
|
20240228,171200,486050000,584000,584000,584000,584000,0
|
|
20240228,171100,486050000,584000,584000,584000,584000,17
|
|
20240228,171000,486050000,584000,584000,584000,584000,0
|
|
20240228,170900,486050000,584000,584000,584000,584000,0
|
|
20240228,170800,486050000,584000,584000,584000,584000,0
|
|
20240228,170700,486050000,584000,584000,584000,584000,0
|
|
20240228,170600,486050000,584000,584000,584000,584000,0
|
|
20240228,170500,486050000,584000,584000,584000,584000,0
|
|
20240228,170400,486050000,584000,584000,584000,584000,0
|
|
20240228,170300,486050000,584000,584000,584000,584000,0
|
|
20240228,170200,486050000,584000,584000,584000,584000,0
|
|
20240228,170100,486050000,584000,584000,584000,584000,0
|
|
20240228,170000,486050000,584000,584000,584000,584000,0
|
|
20240228,165900,486050000,584000,584000,584000,584000,0
|
|
20240228,165800,486050000,584000,584000,584000,584000,0
|
|
20240228,165700,486050000,584000,584000,584000,584000,0
|
|
20240228,165600,486050000,584000,584000,584000,584000,0
|
|
20240228,165500,486050000,584000,584000,584000,584000,0
|
|
20240228,165400,486050000,584000,584000,584000,584000,0
|
|
20240228,165300,486050000,584000,584000,584000,584000,0
|
|
20240228,165200,486050000,584000,584000,584000,584000,0
|
|
20240228,165100,486050000,584000,584000,584000,584000,0
|
|
20240228,165000,486050000,584000,584000,584000,584000,0
|
|
20240228,164900,486050000,584000,584000,584000,584000,0
|
|
20240228,164800,486050000,584000,584000,584000,584000,0
|
|
20240228,164700,486050000,584000,584000,584000,584000,0
|
|
20240228,164600,486050000,584000,584000,584000,584000,0
|
|
20240228,164500,486050000,584000,584000,584000,584000,0
|
|
20240228,164400,486050000,584000,584000,584000,584000,0
|
|
20240228,164300,486050000,584000,584000,584000,584000,0
|
|
20240228,164200,486050000,584000,584000,584000,584000,0
|
|
20240228,164100,486050000,584000,584000,584000,584000,17
|
|
20240228,164000,486050000,584000,584000,584000,584000,0
|
|
20240228,163900,486050000,584000,584000,584000,584000,0
|
|
20240228,163800,486050000,584000,584000,584000,584000,0
|
|
20240228,163700,486050000,584000,584000,584000,584000,0
|
|
20240228,163600,486050000,584000,584000,584000,584000,0
|
|
20240228,163500,486050000,584000,584000,584000,584000,0
|
|
20240228,163400,486050000,584000,584000,584000,584000,0
|
|
20240228,163300,486050000,584000,584000,584000,584000,0
|
|
20240228,163200,486050000,584000,584000,584000,584000,0
|
|
20240228,163100,486050000,584000,584000,584000,584000,0
|
|
20240228,163000,486050000,584000,584000,584000,584000,0
|
|
20240228,162900,486050000,584000,584000,584000,584000,0
|
|
20240228,162800,486050000,584000,584000,584000,584000,0
|
|
20240228,162700,486050000,584000,584000,584000,584000,0
|
|
20240228,162600,486050000,584000,584000,584000,584000,0
|
|
20240228,162500,486050000,584000,584000,584000,584000,0
|
|
20240228,162400,486050000,584000,584000,584000,584000,0
|
|
20240228,162300,486050000,584000,584000,584000,584000,0
|
|
20240228,162200,486050000,584000,584000,584000,584000,0
|
|
20240228,162100,486050000,584000,584000,584000,584000,0
|
|
20240228,162000,486050000,584000,584000,584000,584000,0
|
|
20240228,161900,486050000,584000,584000,584000,584000,0
|
|
20240228,161800,486050000,584000,584000,584000,584000,0
|
|
20240228,161700,486050000,584000,584000,584000,584000,0
|
|
20240228,161600,486050000,584000,584000,584000,584000,0
|
|
20240228,161500,486050000,584000,584000,584000,584000,0
|
|
20240228,161400,486050000,584000,584000,584000,584000,0
|
|
20240228,161300,486050000,584000,584000,584000,584000,0
|
|
20240228,161200,486050000,584000,584000,584000,584000,0
|
|
20240228,161100,486050000,584000,584000,584000,584000,17
|
|
20240228,161000,486050000,584000,584000,584000,584000,0
|
|
20240228,160900,486050000,584000,584000,584000,584000,0
|
|
20240228,160800,486050000,584000,584000,584000,584000,0
|
|
20240228,160700,486050000,584000,584000,584000,584000,0
|
|
20240228,160600,486050000,584000,584000,584000,584000,0
|
|
20240228,160500,486050000,584000,584000,584000,584000,0
|
|
20240228,160400,486050000,584000,584000,584000,584000,0
|
|
20240228,160300,486050000,584000,584000,584000,584000,0
|
|
20240228,160200,486050000,584000,584000,584000,584000,0
|
|
20240228,160100,486050000,584000,584000,584000,584000,0
|
|
20240228,160000,486050000,584000,584000,584000,584000,0
|
|
20240228,155900,486050000,584000,584000,584000,584000,0
|
|
20240228,155800,486050000,584000,584000,584000,584000,0
|
|
20240228,155700,486050000,584000,584000,584000,584000,0
|
|
20240228,155600,486050000,584000,584000,584000,584000,0
|
|
20240228,155500,486050000,584000,584000,584000,584000,0
|
|
20240228,155400,486050000,584000,584000,584000,584000,0
|
|
20240228,155300,486050000,584000,584000,584000,584000,0
|
|
20240228,155200,486050000,584000,584000,584000,584000,0
|
|
20240228,155100,486050000,584000,584000,584000,584000,0
|
|
20240228,155000,486050000,584000,584000,584000,584000,0
|
|
20240228,154900,486050000,584000,584000,584000,584000,0
|
|
20240228,154800,486050000,584000,584000,584000,584000,0
|
|
20240228,154700,486050000,584000,584000,584000,584000,0
|
|
20240228,154600,486050000,584000,584000,584000,584000,0
|
|
20240228,154500,486050000,584000,584000,584000,584000,0
|
|
20240228,154400,486050000,584000,584000,584000,584000,0
|
|
20240228,154300,486050000,584000,584000,584000,584000,0
|
|
20240228,154200,486050000,584000,584000,584000,584000,0
|
|
20240228,154100,486050000,584000,584000,584000,584000,17
|
|
20240228,154000,486050000,584000,584000,584000,584000,0
|
|
20240228,153900,486050000,584000,584000,584000,584000,0
|
|
20240228,153800,486050000,584000,584000,584000,584000,0
|
|
20240228,153700,486050000,584000,584000,584000,584000,0
|
|
20240228,153600,486050000,584000,584000,584000,584000,0
|
|
20240228,153500,486050000,584000,584000,584000,584000,0
|
|
20240228,153400,486050000,584000,584000,584000,584000,0
|
|
20240228,153300,486050000,584000,584000,584000,584000,0
|
|
20240228,153200,486050000,584000,584000,584000,584000,0
|
|
20240228,153100,486050000,584000,584000,584000,584000,0
|
|
20240228,153000,486050000,584000,584000,584000,584000,17
|
|
20240228,152900,476122000,586000,586000,586000,586000,0
|
|
20240228,152800,476122000,586000,586000,586000,586000,0
|
|
20240228,152700,476122000,586000,586000,586000,586000,0
|
|
20240228,152600,476122000,586000,586000,586000,586000,0
|
|
20240228,152500,476122000,586000,586000,586000,586000,0
|
|
20240228,152400,476122000,586000,586000,586000,586000,0
|
|
20240228,152300,476122000,586000,586000,586000,586000,0
|
|
20240228,152200,476122000,586000,586000,586000,586000,0
|
|
20240228,152100,476122000,586000,586000,586000,586000,0
|
|
20240228,152000,476122000,586000,586000,586000,586000,0
|
|
20240228,151900,476122000,586000,586000,586000,586000,1
|
|
20240228,151800,475536000,585000,585000,585000,585000,3
|
|
20240228,151700,473781000,585000,585000,585000,585000,2
|
|
20240228,151600,472611000,585000,585000,585000,585000,0
|
|
20240228,151500,472611000,585000,585000,585000,585000,1
|
|
20240228,151400,472026000,584000,584000,584000,584000,0
|
|
20240228,151300,472026000,584000,584000,584000,584000,0
|
|
20240228,151200,472026000,584000,584000,584000,584000,16
|
|
20240228,151100,462682000,584000,584000,584000,584000,0
|
|
20240228,151000,462682000,584000,584000,584000,584000,1
|
|
20240228,150900,462098000,585000,585000,585000,585000,0
|
|
20240228,150800,462098000,585000,585000,585000,585000,0
|
|
20240228,150700,462098000,585000,585000,585000,585000,5
|
|
20240228,150600,459173000,585000,585000,585000,585000,0
|
|
20240228,150500,459173000,585000,585000,585000,585000,0
|
|
20240228,150400,459173000,585000,585000,585000,585000,0
|
|
20240228,150300,459173000,585000,585000,585000,585000,10
|
|
20240228,150200,453323000,584000,584000,584000,584000,0
|
|
20240228,150100,453323000,584000,585000,585000,584000,2
|
|
20240228,150000,452154000,585000,585000,585000,585000,1
|
|
20240228,145900,451569000,584000,584000,584000,584000,0
|
|
20240228,145800,451569000,584000,584000,584000,584000,1
|
|
20240228,145700,450985000,585000,585000,585000,585000,3
|
|
20240228,145600,449230000,585000,585000,585000,585000,0
|
|
20240228,145500,449230000,585000,585000,585000,585000,0
|
|
20240228,145400,449230000,585000,585000,585000,585000,0
|
|
20240228,145300,449230000,585000,585000,585000,585000,0
|
|
20240228,145200,449230000,585000,585000,585000,585000,17
|
|
20240228,145100,439285000,585000,585000,585000,585000,0
|
|
20240228,145000,439285000,585000,585000,585000,585000,1
|
|
20240228,144900,438700000,584000,584000,584000,584000,20
|
|
20240228,144800,427020000,585000,585000,585000,585000,0
|
|
20240228,144700,427020000,585000,585000,585000,585000,0
|
|
20240228,144600,427020000,585000,585000,585000,585000,0
|
|
20240228,144500,427020000,585000,585000,585000,585000,0
|
|
20240228,144400,427020000,585000,585000,585000,585000,0
|
|
20240228,144300,427020000,585000,585000,585000,585000,0
|
|
20240228,144200,427020000,585000,584000,585000,584000,9
|
|
20240228,144100,421763000,584000,584000,584000,584000,0
|
|
20240228,144000,421763000,584000,584000,584000,584000,0
|
|
20240228,143900,421763000,584000,584000,584000,584000,0
|
|
20240228,143800,421763000,584000,584000,584000,584000,0
|
|
20240228,143700,421763000,584000,584000,584000,584000,0
|
|
20240228,143600,421763000,584000,584000,584000,584000,0
|
|
20240228,143500,421763000,584000,584000,584000,584000,0
|
|
20240228,143400,421763000,584000,584000,584000,584000,0
|
|
20240228,143300,421763000,584000,584000,584000,584000,0
|
|
20240228,143200,421763000,584000,584000,584000,584000,0
|
|
20240228,143100,421763000,584000,584000,584000,584000,0
|
|
20240228,143000,421763000,584000,584000,584000,584000,0
|
|
20240228,142900,421763000,584000,584000,584000,584000,0
|
|
20240228,142800,421763000,584000,584000,584000,584000,10
|
|
20240228,142700,415923000,585000,585000,585000,585000,0
|
|
20240228,142600,415923000,585000,585000,585000,585000,10
|
|
20240228,142500,410073000,584000,584000,584000,584000,8
|
|
20240228,142400,405401000,585000,585000,585000,585000,0
|
|
20240228,142300,405401000,585000,585000,585000,585000,2
|
|
20240228,142200,404231000,585000,585000,585000,585000,1
|
|
20240228,142100,403646000,584000,584000,584000,584000,0
|
|
20240228,142000,403646000,584000,584000,584000,584000,20
|
|
20240228,141900,391966000,585000,585000,585000,585000,0
|
|
20240228,141800,391966000,585000,585000,585000,585000,10
|
|
20240228,141700,386116000,584000,584000,584000,584000,1
|
|
20240228,141600,385532000,584000,584000,584000,584000,0
|
|
20240228,141500,385532000,584000,584000,584000,584000,0
|
|
20240228,141400,385532000,584000,584000,584000,584000,0
|
|
20240228,141300,385532000,584000,584000,584000,584000,2
|
|
20240228,141200,384364000,584000,584000,584000,584000,0
|
|
20240228,141100,384364000,584000,584000,584000,584000,0
|
|
20240228,141000,384364000,584000,584000,584000,584000,0
|
|
20240228,140900,384364000,584000,584000,584000,584000,0
|
|
20240228,140800,384364000,584000,584000,584000,584000,0
|
|
20240228,140700,384364000,584000,584000,584000,584000,0
|
|
20240228,140600,384364000,584000,584000,584000,584000,0
|
|
20240228,140500,384364000,584000,584000,584000,584000,0
|
|
20240228,140400,384364000,584000,584000,584000,584000,3
|
|
20240228,140300,382612000,584000,584000,584000,584000,1
|
|
20240228,140200,382028000,583000,583000,583000,583000,0
|
|
20240228,140100,382028000,583000,583000,583000,583000,1
|
|
20240228,140000,381445000,583000,583000,583000,583000,0
|
|
20240228,135900,381445000,583000,583000,583000,583000,0
|
|
20240228,135800,381445000,583000,583000,583000,583000,0
|
|
20240228,135700,381445000,583000,583000,583000,583000,1
|
|
20240228,135600,380862000,583000,583000,583000,583000,4
|
|
20240228,135500,378530000,584000,584000,584000,584000,2
|
|
20240228,135400,377362000,583000,583000,583000,583000,0
|
|
20240228,135300,377362000,583000,583000,583000,583000,0
|
|
20240228,135200,377362000,583000,583000,583000,583000,0
|
|
20240228,135100,377362000,583000,584000,584000,583000,22
|
|
20240228,135000,364534000,584000,584000,584000,584000,0
|
|
20240228,134900,364534000,584000,584000,584000,584000,0
|
|
20240228,134800,364534000,584000,584000,584000,584000,0
|
|
20240228,134700,364534000,584000,584000,584000,584000,2
|
|
20240228,134600,363366000,584000,584000,584000,584000,0
|
|
20240228,134500,363366000,584000,584000,584000,584000,1
|
|
20240228,134400,362782000,583000,583000,583000,583000,0
|
|
20240228,134300,362782000,583000,583000,583000,583000,0
|
|
20240228,134200,362782000,583000,583000,583000,583000,0
|
|
20240228,134100,362782000,583000,583000,583000,583000,0
|
|
20240228,134000,362782000,583000,583000,583000,583000,0
|
|
20240228,133900,362782000,583000,583000,583000,583000,0
|
|
20240228,133800,362782000,583000,583000,583000,583000,0
|
|
20240228,133700,362782000,583000,583000,583000,583000,0
|
|
20240228,133600,362782000,583000,583000,583000,583000,0
|
|
20240228,133500,362782000,583000,583000,583000,583000,0
|
|
20240228,133400,362782000,583000,583000,583000,583000,0
|
|
20240228,133300,362782000,583000,583000,583000,583000,17
|
|
20240228,133200,352871000,583000,583000,583000,583000,0
|
|
20240228,133100,352871000,583000,583000,583000,583000,0
|
|
20240228,133000,352871000,583000,583000,583000,583000,1
|
|
20240228,132900,352288000,582000,582000,582000,582000,1
|
|
20240228,132800,351706000,583000,583000,583000,583000,1
|
|
20240228,132700,351123000,582000,582000,582000,582000,0
|
|
20240228,132600,351123000,582000,582000,582000,582000,1
|
|
20240228,132500,350541000,582000,582000,582000,582000,0
|
|
20240228,132400,350541000,582000,582000,582000,582000,0
|
|
20240228,132300,350541000,582000,582000,582000,582000,0
|
|
20240228,132200,350541000,582000,582000,582000,582000,15
|
|
20240228,132100,341811000,582000,582000,582000,582000,0
|
|
20240228,132000,341811000,582000,582000,582000,582000,0
|
|
20240228,131900,341811000,582000,582000,582000,582000,0
|
|
20240228,131800,341811000,582000,582000,582000,582000,0
|
|
20240228,131700,341811000,582000,582000,582000,582000,0
|
|
20240228,131600,341811000,582000,582000,582000,582000,0
|
|
20240228,131500,341811000,582000,582000,582000,582000,0
|
|
20240228,131400,341811000,582000,582000,582000,582000,0
|
|
20240228,131300,341811000,582000,582000,582000,582000,0
|
|
20240228,131200,341811000,582000,582000,582000,582000,0
|
|
20240228,131100,341811000,582000,582000,582000,582000,38
|
|
20240228,131000,319695000,582000,582000,582000,582000,0
|
|
20240228,130900,319695000,582000,582000,582000,582000,0
|
|
20240228,130800,319695000,582000,582000,582000,582000,0
|
|
20240228,130700,319695000,582000,582000,582000,582000,3
|
|
20240228,130600,317949000,582000,583000,583000,582000,59
|
|
20240228,130500,283585000,583000,583000,583000,583000,1
|
|
20240228,130400,283002000,583000,584000,584000,583000,41
|
|
20240228,130300,259098000,584000,584000,584000,584000,1
|
|
20240228,130200,258514000,584000,584000,584000,584000,0
|
|
20240228,130100,258514000,584000,584000,584000,584000,0
|
|
20240228,130000,258514000,584000,584000,584000,584000,0
|
|
20240228,125900,258514000,584000,584000,584000,584000,0
|
|
20240228,125800,258514000,584000,584000,584000,584000,12
|
|
20240228,125700,251506000,583000,583000,583000,583000,0
|
|
20240228,125600,251506000,583000,583000,583000,583000,0
|
|
20240228,125500,251506000,583000,583000,583000,583000,0
|
|
20240228,125400,251506000,583000,583000,583000,583000,1
|
|
20240228,125300,250923000,584000,584000,584000,584000,0
|
|
20240228,125200,250923000,584000,584000,584000,584000,0
|
|
20240228,125100,250923000,584000,584000,584000,584000,4
|
|
20240228,125000,248587000,584000,584000,584000,584000,0
|
|
20240228,124900,248587000,584000,584000,584000,584000,0
|
|
20240228,124800,248587000,584000,584000,584000,584000,1
|
|
20240228,124700,248003000,584000,584000,584000,584000,0
|
|
20240228,124600,248003000,584000,584000,584000,584000,0
|
|
20240228,124500,248003000,584000,584000,584000,584000,0
|
|
20240228,124400,248003000,584000,584000,584000,584000,0
|
|
20240228,124300,248003000,584000,584000,584000,584000,0
|
|
20240228,124200,248003000,584000,584000,584000,584000,0
|
|
20240228,124100,248003000,584000,584000,584000,584000,0
|
|
20240228,124000,248003000,584000,584000,584000,584000,0
|
|
20240228,123900,248003000,584000,584000,584000,584000,0
|
|
20240228,123800,248003000,584000,584000,584000,584000,0
|
|
20240228,123700,248003000,584000,585000,585000,584000,3
|
|
20240228,123600,246250000,584000,584000,584000,584000,0
|
|
20240228,123500,246250000,584000,584000,584000,584000,0
|
|
20240228,123400,246250000,584000,584000,584000,584000,4
|
|
20240228,123300,243914000,583000,583000,583000,583000,0
|
|
20240228,123200,243914000,583000,583000,583000,583000,0
|
|
20240228,123100,243914000,583000,583000,583000,583000,0
|
|
20240228,123000,243914000,583000,583000,583000,583000,0
|
|
20240228,122900,243914000,583000,583000,583000,583000,0
|
|
20240228,122800,243914000,583000,583000,583000,583000,0
|
|
20240228,122700,243914000,583000,583000,583000,583000,0
|
|
20240228,122600,243914000,583000,583000,583000,583000,0
|
|
20240228,122500,243914000,583000,583000,583000,583000,0
|
|
20240228,122400,243914000,583000,583000,583000,583000,5
|
|
20240228,122300,240999000,583000,583000,583000,583000,0
|
|
20240228,122200,240999000,583000,583000,583000,583000,5
|
|
20240228,122100,238084000,584000,584000,584000,584000,2
|
|
20240228,122000,236916000,584000,584000,584000,584000,33
|
|
20240228,121900,217644000,585000,585000,585000,585000,0
|
|
20240228,121800,217644000,585000,585000,585000,585000,0
|
|
20240228,121700,217644000,585000,585000,585000,585000,0
|
|
20240228,121600,217644000,585000,585000,585000,585000,0
|
|
20240228,121500,217644000,585000,585000,585000,585000,0
|
|
20240228,121400,217644000,585000,585000,585000,585000,0
|
|
20240228,121300,217644000,585000,585000,585000,585000,0
|
|
20240228,121200,217644000,585000,585000,585000,585000,0
|
|
20240228,121100,217644000,585000,585000,585000,585000,0
|
|
20240228,121000,217644000,585000,585000,585000,585000,2
|
|
20240228,120900,216474000,585000,585000,585000,585000,0
|
|
20240228,120800,216474000,585000,585000,585000,585000,0
|
|
20240228,120700,216474000,585000,585000,585000,585000,0
|
|
20240228,120600,216474000,585000,585000,585000,585000,0
|
|
20240228,120500,216474000,585000,585000,585000,585000,0
|
|
20240228,120400,216474000,585000,585000,585000,585000,0
|
|
20240228,120300,216474000,585000,585000,585000,585000,0
|
|
20240228,120200,216474000,585000,585000,585000,585000,0
|
|
20240228,120100,216474000,585000,585000,585000,585000,0
|
|
20240228,120000,216474000,585000,585000,585000,585000,0
|
|
20240228,115900,216474000,585000,585000,585000,585000,14
|
|
20240228,115800,208284000,586000,586000,586000,586000,0
|
|
20240228,115700,208284000,586000,586000,586000,586000,0
|
|
20240228,115600,208284000,586000,586000,586000,586000,0
|
|
20240228,115500,208284000,586000,586000,586000,586000,0
|
|
20240228,115400,208284000,586000,586000,586000,586000,0
|
|
20240228,115300,208284000,586000,586000,586000,586000,0
|
|
20240228,115200,208284000,586000,586000,586000,586000,0
|
|
20240228,115100,208284000,586000,586000,586000,586000,0
|
|
20240228,115000,208284000,586000,586000,586000,586000,0
|
|
20240228,114900,208284000,586000,586000,586000,586000,0
|
|
20240228,114800,208284000,586000,586000,586000,586000,0
|
|
20240228,114700,208284000,586000,586000,586000,586000,2
|
|
20240228,114600,207112000,586000,586000,586000,586000,0
|
|
20240228,114500,207112000,586000,586000,586000,586000,0
|
|
20240228,114400,207112000,586000,586000,586000,586000,0
|
|
20240228,114300,207112000,586000,586000,586000,586000,1
|
|
20240228,114200,206526000,586000,586000,586000,586000,0
|
|
20240228,114100,206526000,586000,586000,586000,586000,1
|
|
20240228,114000,205940000,586000,586000,586000,586000,0
|
|
20240228,113900,205940000,586000,586000,586000,586000,0
|
|
20240228,113800,205940000,586000,586000,586000,586000,0
|
|
20240228,113700,205940000,586000,586000,586000,586000,0
|
|
20240228,113600,205940000,586000,586000,586000,586000,10
|
|
20240228,113500,200080000,586000,586000,586000,586000,0
|
|
20240228,113400,200080000,586000,586000,586000,586000,0
|
|
20240228,113300,200080000,586000,586000,586000,586000,0
|
|
20240228,113200,200080000,586000,586000,586000,586000,1
|
|
20240228,113100,199494000,586000,586000,586000,586000,0
|
|
20240228,113000,199494000,586000,586000,586000,586000,0
|
|
20240228,112900,199494000,586000,586000,586000,586000,0
|
|
20240228,112800,199494000,586000,586000,586000,586000,0
|
|
20240228,112700,199494000,586000,586000,586000,586000,0
|
|
20240228,112600,199494000,586000,586000,586000,586000,0
|
|
20240228,112500,199494000,586000,586000,586000,586000,0
|
|
20240228,112400,199494000,586000,586000,586000,586000,0
|
|
20240228,112300,199494000,586000,586000,586000,586000,0
|
|
20240228,112200,199494000,586000,586000,586000,586000,0
|
|
20240228,112100,199494000,586000,586000,586000,586000,0
|
|
20240228,112000,199494000,586000,586000,586000,586000,0
|
|
20240228,111900,199494000,586000,586000,586000,586000,0
|
|
20240228,111800,199494000,586000,586000,586000,586000,0
|
|
20240228,111700,199494000,586000,586000,586000,586000,1
|
|
20240228,111600,198908000,585000,585000,585000,585000,0
|
|
20240228,111500,198908000,585000,585000,585000,585000,0
|
|
20240228,111400,198908000,585000,585000,585000,585000,3
|
|
20240228,111300,197153000,586000,585000,586000,585000,8
|
|
20240228,111200,192471000,585000,585000,585000,585000,0
|
|
20240228,111100,192471000,585000,585000,585000,585000,0
|
|
20240228,111000,192471000,585000,585000,585000,585000,0
|
|
20240228,110900,192471000,585000,585000,585000,585000,10
|
|
20240228,110800,186621000,585000,585000,585000,585000,0
|
|
20240228,110700,186621000,585000,585000,585000,585000,0
|
|
20240228,110600,186621000,585000,585000,585000,585000,12
|
|
20240228,110500,179601000,586000,586000,586000,586000,0
|
|
20240228,110400,179601000,586000,586000,586000,586000,0
|
|
20240228,110300,179601000,586000,586000,586000,586000,0
|
|
20240228,110200,179601000,586000,586000,586000,586000,0
|
|
20240228,110100,179601000,586000,586000,586000,586000,0
|
|
20240228,110000,179601000,586000,586000,586000,586000,0
|
|
20240228,105900,179601000,586000,586000,586000,586000,0
|
|
20240228,105800,179601000,586000,586000,586000,586000,0
|
|
20240228,105700,179601000,586000,586000,586000,586000,0
|
|
20240228,105600,179601000,586000,586000,586000,586000,0
|
|
20240228,105500,179601000,586000,586000,586000,586000,0
|
|
20240228,105400,179601000,586000,586000,586000,586000,1
|
|
20240228,105300,179015000,586000,586000,586000,586000,0
|
|
20240228,105200,179015000,586000,586000,586000,586000,0
|
|
20240228,105100,179015000,586000,586000,586000,586000,0
|
|
20240228,105000,179015000,586000,586000,586000,586000,1
|
|
20240228,104900,178429000,586000,586000,586000,586000,0
|
|
20240228,104800,178429000,586000,586000,586000,586000,0
|
|
20240228,104700,178429000,586000,586000,586000,586000,0
|
|
20240228,104600,178429000,586000,586000,586000,586000,0
|
|
20240228,104500,178429000,586000,586000,586000,586000,0
|
|
20240228,104400,178429000,586000,586000,586000,586000,0
|
|
20240228,104300,178429000,586000,586000,586000,586000,0
|
|
20240228,104200,178429000,586000,586000,586000,586000,0
|
|
20240228,104100,178429000,586000,586000,586000,586000,0
|
|
20240228,104000,178429000,586000,586000,586000,586000,0
|
|
20240228,103900,178429000,586000,586000,586000,586000,0
|
|
20240228,103800,178429000,586000,586000,586000,586000,0
|
|
20240228,103700,178429000,586000,586000,586000,586000,0
|
|
20240228,103600,178429000,586000,586000,586000,586000,0
|
|
20240228,103500,178429000,586000,586000,586000,586000,0
|
|
20240228,103400,178429000,586000,586000,586000,586000,0
|
|
20240228,103300,178429000,586000,586000,586000,586000,0
|
|
20240228,103200,178429000,586000,586000,586000,586000,0
|
|
20240228,103100,178429000,586000,586000,586000,586000,5
|
|
20240228,103000,175499000,585000,585000,585000,585000,0
|
|
20240228,102900,175499000,585000,585000,585000,585000,4
|
|
20240228,102800,173159000,585000,585000,585000,585000,0
|
|
20240228,102700,173159000,585000,585000,585000,585000,1
|
|
20240228,102600,172574000,585000,585000,585000,585000,0
|
|
20240228,102500,172574000,585000,585000,585000,585000,1
|
|
20240228,102400,171989000,585000,585000,585000,585000,0
|
|
20240228,102300,171989000,585000,585000,585000,585000,1
|
|
20240228,102200,171404000,585000,585000,585000,585000,0
|
|
20240228,102100,171404000,585000,585000,585000,585000,8
|
|
20240228,102000,166724000,585000,585000,585000,585000,3
|
|
20240228,101900,164969000,585000,585000,585000,585000,0
|
|
20240228,101800,164969000,585000,585000,585000,585000,0
|
|
20240228,101700,164969000,585000,585000,585000,585000,10
|
|
20240228,101600,159119000,585000,585000,585000,585000,1
|
|
20240228,101500,158534000,584000,584000,584000,584000,0
|
|
20240228,101400,158534000,584000,584000,584000,584000,0
|
|
20240228,101300,158534000,584000,584000,584000,584000,0
|
|
20240228,101200,158534000,584000,584000,584000,584000,6
|
|
20240228,101100,155030000,586000,586000,586000,586000,0
|
|
20240228,101000,155030000,586000,586000,586000,586000,0
|
|
20240228,100900,155030000,586000,586000,586000,586000,0
|
|
20240228,100800,155030000,586000,586000,586000,586000,0
|
|
20240228,100700,155030000,586000,586000,586000,586000,0
|
|
20240228,100600,155030000,586000,586000,586000,586000,0
|
|
20240228,100500,155030000,586000,586000,586000,586000,0
|
|
20240228,100400,155030000,586000,586000,586000,586000,0
|
|
20240228,100300,155030000,586000,586000,586000,586000,0
|
|
20240228,100200,155030000,586000,586000,586000,586000,0
|
|
20240228,100100,155030000,586000,586000,586000,586000,0
|
|
20240228,100000,155030000,586000,586000,586000,586000,1
|
|
20240228,095900,154444000,586000,586000,586000,586000,0
|
|
20240228,095800,154444000,586000,586000,586000,586000,0
|
|
20240228,095700,154444000,586000,586000,586000,586000,0
|
|
20240228,095600,154444000,586000,586000,586000,586000,0
|
|
20240228,095500,154444000,586000,586000,586000,586000,1
|
|
20240228,095400,153858000,586000,586000,586000,586000,0
|
|
20240228,095300,153858000,586000,586000,586000,586000,0
|
|
20240228,095200,153858000,586000,586000,586000,586000,0
|
|
20240228,095100,153858000,586000,586000,586000,586000,6
|
|
20240228,095000,150342000,583000,583000,583000,583000,0
|
|
20240228,094900,150342000,583000,583000,583000,583000,0
|
|
20240228,094800,150342000,583000,583000,583000,583000,87
|
|
20240228,094700,99621000,585000,585000,585000,585000,0
|
|
20240228,094600,99621000,585000,585000,585000,584000,34
|
|
20240228,094500,79762000,586000,586000,586000,586000,1
|
|
20240228,094400,79176000,586000,586000,586000,586000,0
|
|
20240228,094300,79176000,586000,586000,586000,586000,0
|
|
20240228,094200,79176000,586000,586000,586000,586000,0
|
|
20240228,094100,79176000,586000,586000,586000,586000,1
|
|
20240228,094000,78590000,585000,585000,585000,585000,0
|
|
20240228,093900,78590000,585000,585000,585000,585000,3
|
|
20240228,093800,76835000,586000,585000,586000,585000,5
|
|
20240228,093700,73909000,585000,586000,586000,585000,40
|
|
20240228,093600,50472000,586000,586000,586000,586000,0
|
|
20240228,093500,50472000,586000,586000,586000,586000,0
|
|
20240228,093400,50472000,586000,587000,587000,586000,10
|
|
20240228,093300,44610000,586000,586000,586000,586000,0
|
|
20240228,093200,44610000,586000,587000,587000,586000,13
|
|
20240228,093100,36991000,586000,586000,586000,586000,0
|
|
20240228,093000,36991000,586000,586000,586000,586000,0
|
|
20240228,092900,36991000,586000,586000,586000,586000,7
|
|
20240228,092800,32889000,586000,586000,586000,586000,3
|
|
20240228,092700,31131000,586000,587000,587000,586000,18
|
|
20240228,092600,20579000,587000,587000,587000,587000,0
|
|
20240228,092500,20579000,587000,587000,587000,587000,0
|
|
20240228,092400,20579000,587000,587000,587000,587000,0
|
|
20240228,092300,20579000,587000,587000,587000,587000,0
|
|
20240228,092200,20579000,587000,587000,587000,587000,0
|
|
20240228,092100,20579000,587000,587000,587000,587000,0
|
|
20240228,092000,20579000,587000,587000,587000,587000,0
|
|
20240228,091900,20579000,587000,587000,587000,587000,0
|
|
20240228,091800,20579000,587000,587000,587000,587000,0
|
|
20240228,091700,20579000,587000,587000,587000,587000,1
|
|
20240228,091600,19992000,587000,587000,587000,587000,1
|
|
20240228,091500,19405000,587000,587000,587000,587000,3
|
|
20240228,091400,17644000,588000,588000,588000,588000,11
|
|
20240228,091300,11176000,588000,588000,588000,588000,2
|
|
20240228,091200,10000000,587000,587000,587000,587000,0
|
|
20240228,091100,10000000,587000,587000,587000,587000,5
|
|
20240228,091000,7065000,588000,588000,588000,588000,2
|
|
20240228,090900,5889000,590000,590000,590000,590000,0
|
|
20240228,090800,5889000,590000,590000,590000,590000,0
|
|
20240228,090700,5889000,590000,590000,590000,590000,1
|
|
20240228,090600,5299000,591000,591000,591000,591000,1
|
|
20240228,090500,4708000,591000,591000,591000,591000,1
|
|
20240228,090400,4117000,587000,587000,587000,587000,0
|
|
20240228,090300,4117000,587000,587000,587000,587000,0
|
|
20240228,090200,4117000,587000,587000,587000,587000,4
|
|
20240228,090100,1769000,587000,587000,587000,587000,0
|
|
20240228,090000,1769000,587000,591000,591000,587000,3
|