584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184100,616526000,582000,582000,582000,582000,28
|
|
20240229,184000,616526000,582000,582000,582000,582000,0
|
|
20240229,183900,616526000,582000,582000,582000,582000,0
|
|
20240229,183800,616526000,582000,582000,582000,582000,0
|
|
20240229,183700,616526000,582000,582000,582000,582000,0
|
|
20240229,183600,616526000,582000,582000,582000,582000,0
|
|
20240229,183500,616526000,582000,582000,582000,582000,0
|
|
20240229,183400,616526000,582000,582000,582000,582000,0
|
|
20240229,183300,616526000,582000,582000,582000,582000,0
|
|
20240229,183200,616526000,582000,582000,582000,582000,0
|
|
20240229,183100,616526000,582000,582000,582000,582000,0
|
|
20240229,183000,616526000,582000,582000,582000,582000,0
|
|
20240229,182900,616526000,582000,582000,582000,582000,0
|
|
20240229,182800,616526000,582000,582000,582000,582000,0
|
|
20240229,182700,616526000,582000,582000,582000,582000,0
|
|
20240229,182600,616526000,582000,582000,582000,582000,0
|
|
20240229,182500,616526000,582000,582000,582000,582000,0
|
|
20240229,182400,616526000,582000,582000,582000,582000,0
|
|
20240229,182300,616526000,582000,582000,582000,582000,0
|
|
20240229,182200,616526000,582000,582000,582000,582000,0
|
|
20240229,182100,616526000,582000,582000,582000,582000,0
|
|
20240229,182000,616526000,582000,582000,582000,582000,0
|
|
20240229,181900,616526000,582000,582000,582000,582000,0
|
|
20240229,181800,616526000,582000,582000,582000,582000,0
|
|
20240229,181700,616526000,582000,582000,582000,582000,0
|
|
20240229,181600,616526000,582000,582000,582000,582000,0
|
|
20240229,181500,616526000,582000,582000,582000,582000,0
|
|
20240229,181400,616526000,582000,582000,582000,582000,0
|
|
20240229,181300,616526000,582000,582000,582000,582000,0
|
|
20240229,181200,616526000,582000,582000,582000,582000,0
|
|
20240229,181100,616526000,582000,582000,582000,582000,28
|
|
20240229,181000,616526000,582000,582000,582000,582000,0
|
|
20240229,180900,616526000,582000,582000,582000,582000,0
|
|
20240229,180800,616526000,582000,582000,582000,582000,0
|
|
20240229,180700,616526000,582000,582000,582000,582000,0
|
|
20240229,180600,616526000,582000,582000,582000,582000,0
|
|
20240229,180500,616526000,582000,582000,582000,582000,0
|
|
20240229,180400,616526000,582000,582000,582000,582000,0
|
|
20240229,180300,616526000,582000,582000,582000,582000,0
|
|
20240229,180200,616526000,582000,582000,582000,582000,0
|
|
20240229,180100,616526000,582000,582000,582000,582000,0
|
|
20240229,180000,616526000,582000,582000,582000,582000,0
|
|
20240229,175900,616526000,582000,582000,582000,582000,0
|
|
20240229,175800,616526000,582000,582000,582000,582000,0
|
|
20240229,175700,616526000,582000,582000,582000,582000,0
|
|
20240229,175600,616526000,582000,582000,582000,582000,0
|
|
20240229,175500,616526000,582000,582000,582000,582000,0
|
|
20240229,175400,616526000,582000,582000,582000,582000,0
|
|
20240229,175300,616526000,582000,582000,582000,582000,0
|
|
20240229,175200,616526000,582000,582000,582000,582000,0
|
|
20240229,175100,616526000,582000,582000,582000,582000,0
|
|
20240229,175000,616526000,582000,582000,582000,582000,0
|
|
20240229,174900,616526000,582000,582000,582000,582000,0
|
|
20240229,174800,616526000,582000,582000,582000,582000,0
|
|
20240229,174700,616526000,582000,582000,582000,582000,0
|
|
20240229,174600,616526000,582000,582000,582000,582000,0
|
|
20240229,174500,616526000,582000,582000,582000,582000,0
|
|
20240229,174400,616526000,582000,582000,582000,582000,0
|
|
20240229,174300,616526000,582000,582000,582000,582000,0
|
|
20240229,174200,616526000,582000,582000,582000,582000,0
|
|
20240229,174100,616526000,582000,582000,582000,582000,28
|
|
20240229,174000,616526000,582000,582000,582000,582000,0
|
|
20240229,173900,616526000,582000,582000,582000,582000,0
|
|
20240229,173800,616526000,582000,582000,582000,582000,0
|
|
20240229,173700,616526000,582000,582000,582000,582000,0
|
|
20240229,173600,616526000,582000,582000,582000,582000,0
|
|
20240229,173500,616526000,582000,582000,582000,582000,0
|
|
20240229,173400,616526000,582000,582000,582000,582000,0
|
|
20240229,173300,616526000,582000,582000,582000,582000,0
|
|
20240229,173200,616526000,582000,582000,582000,582000,0
|
|
20240229,173100,616526000,582000,582000,582000,582000,0
|
|
20240229,173000,616526000,582000,582000,582000,582000,0
|
|
20240229,172900,616526000,582000,582000,582000,582000,0
|
|
20240229,172800,616526000,582000,582000,582000,582000,0
|
|
20240229,172700,616526000,582000,582000,582000,582000,0
|
|
20240229,172600,616526000,582000,582000,582000,582000,0
|
|
20240229,172500,616526000,582000,582000,582000,582000,0
|
|
20240229,172400,616526000,582000,582000,582000,582000,0
|
|
20240229,172300,616526000,582000,582000,582000,582000,0
|
|
20240229,172200,616526000,582000,582000,582000,582000,0
|
|
20240229,172100,616526000,582000,582000,582000,582000,0
|
|
20240229,172000,616526000,582000,582000,582000,582000,0
|
|
20240229,171900,616526000,582000,582000,582000,582000,0
|
|
20240229,171800,616526000,582000,582000,582000,582000,0
|
|
20240229,171700,616526000,582000,582000,582000,582000,0
|
|
20240229,171600,616526000,582000,582000,582000,582000,0
|
|
20240229,171500,616526000,582000,582000,582000,582000,0
|
|
20240229,171400,616526000,582000,582000,582000,582000,0
|
|
20240229,171300,616526000,582000,582000,582000,582000,0
|
|
20240229,171200,616526000,582000,582000,582000,582000,0
|
|
20240229,171100,616526000,582000,582000,582000,582000,28
|
|
20240229,171000,616526000,582000,582000,582000,582000,0
|
|
20240229,170900,616526000,582000,582000,582000,582000,0
|
|
20240229,170800,616526000,582000,582000,582000,582000,0
|
|
20240229,170700,616526000,582000,582000,582000,582000,0
|
|
20240229,170600,616526000,582000,582000,582000,582000,0
|
|
20240229,170500,616526000,582000,582000,582000,582000,0
|
|
20240229,170400,616526000,582000,582000,582000,582000,0
|
|
20240229,170300,616526000,582000,582000,582000,582000,0
|
|
20240229,170200,616526000,582000,582000,582000,582000,0
|
|
20240229,170100,616526000,582000,582000,582000,582000,0
|
|
20240229,170000,616526000,582000,582000,582000,582000,0
|
|
20240229,165900,616526000,582000,582000,582000,582000,0
|
|
20240229,165800,616526000,582000,582000,582000,582000,0
|
|
20240229,165700,616526000,582000,582000,582000,582000,0
|
|
20240229,165600,616526000,582000,582000,582000,582000,0
|
|
20240229,165500,616526000,582000,582000,582000,582000,0
|
|
20240229,165400,616526000,582000,582000,582000,582000,0
|
|
20240229,165300,616526000,582000,582000,582000,582000,0
|
|
20240229,165200,616526000,582000,582000,582000,582000,0
|
|
20240229,165100,616526000,582000,582000,582000,582000,0
|
|
20240229,165000,616526000,582000,582000,582000,582000,0
|
|
20240229,164900,616526000,582000,582000,582000,582000,0
|
|
20240229,164800,616526000,582000,582000,582000,582000,0
|
|
20240229,164700,616526000,582000,582000,582000,582000,0
|
|
20240229,164600,616526000,582000,582000,582000,582000,0
|
|
20240229,164500,616526000,582000,582000,582000,582000,0
|
|
20240229,164400,616526000,582000,582000,582000,582000,0
|
|
20240229,164300,616526000,582000,582000,582000,582000,0
|
|
20240229,164200,616526000,582000,582000,582000,582000,0
|
|
20240229,164100,616526000,582000,582000,582000,582000,28
|
|
20240229,164000,616526000,582000,582000,582000,582000,0
|
|
20240229,163900,616526000,582000,582000,582000,582000,0
|
|
20240229,163800,616526000,582000,582000,582000,582000,0
|
|
20240229,163700,616526000,582000,582000,582000,582000,0
|
|
20240229,163600,616526000,582000,582000,582000,582000,0
|
|
20240229,163500,616526000,582000,582000,582000,582000,0
|
|
20240229,163400,616526000,582000,582000,582000,582000,0
|
|
20240229,163300,616526000,582000,582000,582000,582000,0
|
|
20240229,163200,616526000,582000,582000,582000,582000,0
|
|
20240229,163100,616526000,582000,582000,582000,582000,0
|
|
20240229,163000,616526000,582000,582000,582000,582000,0
|
|
20240229,162900,616526000,582000,582000,582000,582000,0
|
|
20240229,162800,616526000,582000,582000,582000,582000,0
|
|
20240229,162700,616526000,582000,582000,582000,582000,0
|
|
20240229,162600,616526000,582000,582000,582000,582000,0
|
|
20240229,162500,616526000,582000,582000,582000,582000,0
|
|
20240229,162400,616526000,582000,582000,582000,582000,0
|
|
20240229,162300,616526000,582000,582000,582000,582000,0
|
|
20240229,162200,616526000,582000,582000,582000,582000,0
|
|
20240229,162100,616526000,582000,582000,582000,582000,0
|
|
20240229,162000,616526000,582000,582000,582000,582000,0
|
|
20240229,161900,616526000,582000,582000,582000,582000,0
|
|
20240229,161800,616526000,582000,582000,582000,582000,0
|
|
20240229,161700,616526000,582000,582000,582000,582000,0
|
|
20240229,161600,616526000,582000,582000,582000,582000,0
|
|
20240229,161500,616526000,582000,582000,582000,582000,0
|
|
20240229,161400,616526000,582000,582000,582000,582000,0
|
|
20240229,161300,616526000,582000,582000,582000,582000,0
|
|
20240229,161200,616526000,582000,582000,582000,582000,0
|
|
20240229,161100,616526000,582000,582000,582000,582000,28
|
|
20240229,161000,616526000,582000,582000,582000,582000,0
|
|
20240229,160900,616526000,582000,582000,582000,582000,0
|
|
20240229,160800,616526000,582000,582000,582000,582000,0
|
|
20240229,160700,616526000,582000,582000,582000,582000,0
|
|
20240229,160600,616526000,582000,582000,582000,582000,0
|
|
20240229,160500,616526000,582000,582000,582000,582000,0
|
|
20240229,160400,616526000,582000,582000,582000,582000,0
|
|
20240229,160300,616526000,582000,582000,582000,582000,0
|
|
20240229,160200,616526000,582000,582000,582000,582000,0
|
|
20240229,160100,616526000,582000,582000,582000,582000,0
|
|
20240229,160000,616526000,582000,582000,582000,582000,0
|
|
20240229,155900,616526000,582000,582000,582000,582000,0
|
|
20240229,155800,616526000,582000,582000,582000,582000,0
|
|
20240229,155700,616526000,582000,582000,582000,582000,0
|
|
20240229,155600,616526000,582000,582000,582000,582000,0
|
|
20240229,155500,616526000,582000,582000,582000,582000,0
|
|
20240229,155400,616526000,582000,582000,582000,582000,0
|
|
20240229,155300,616526000,582000,582000,582000,582000,0
|
|
20240229,155200,616526000,582000,582000,582000,582000,0
|
|
20240229,155100,616526000,582000,582000,582000,582000,0
|
|
20240229,155000,616526000,582000,582000,582000,582000,0
|
|
20240229,154900,616526000,582000,582000,582000,582000,0
|
|
20240229,154800,616526000,582000,582000,582000,582000,0
|
|
20240229,154700,616526000,582000,582000,582000,582000,0
|
|
20240229,154600,616526000,582000,582000,582000,582000,0
|
|
20240229,154500,616526000,582000,582000,582000,582000,0
|
|
20240229,154400,616526000,582000,582000,582000,582000,0
|
|
20240229,154300,616526000,582000,582000,582000,582000,0
|
|
20240229,154200,616526000,582000,582000,582000,582000,0
|
|
20240229,154100,616526000,582000,582000,582000,582000,28
|
|
20240229,154000,616526000,582000,582000,582000,582000,0
|
|
20240229,153900,616526000,582000,582000,582000,582000,0
|
|
20240229,153800,616526000,582000,582000,582000,582000,0
|
|
20240229,153700,616526000,582000,582000,582000,582000,0
|
|
20240229,153600,616526000,582000,582000,582000,582000,0
|
|
20240229,153500,616526000,582000,582000,582000,582000,0
|
|
20240229,153400,616526000,582000,582000,582000,582000,0
|
|
20240229,153300,616526000,582000,582000,582000,582000,0
|
|
20240229,153200,616526000,582000,582000,582000,582000,0
|
|
20240229,153100,616526000,582000,582000,582000,582000,0
|
|
20240229,153000,616526000,582000,582000,582000,582000,28
|
|
20240229,152900,600230000,582000,582000,582000,582000,0
|
|
20240229,152800,600230000,582000,582000,582000,582000,0
|
|
20240229,152700,600230000,582000,582000,582000,582000,0
|
|
20240229,152600,600230000,582000,582000,582000,582000,0
|
|
20240229,152500,600230000,582000,582000,582000,582000,0
|
|
20240229,152400,600230000,582000,582000,582000,582000,0
|
|
20240229,152300,600230000,582000,582000,582000,582000,0
|
|
20240229,152200,600230000,582000,582000,582000,582000,0
|
|
20240229,152100,600230000,582000,582000,582000,582000,0
|
|
20240229,152000,600230000,582000,582000,582000,582000,0
|
|
20240229,151900,600230000,582000,582000,582000,582000,2
|
|
20240229,151800,599066000,581000,581000,581000,581000,0
|
|
20240229,151700,599066000,581000,581000,581000,581000,0
|
|
20240229,151600,599066000,581000,581000,581000,581000,0
|
|
20240229,151500,599066000,581000,581000,581000,581000,26
|
|
20240229,151400,583960000,580000,580000,580000,580000,1
|
|
20240229,151300,583380000,581000,581000,581000,581000,49
|
|
20240229,151200,554911000,581000,581000,581000,581000,1
|
|
20240229,151100,554330000,581000,581000,581000,581000,0
|
|
20240229,151000,554330000,581000,581000,581000,581000,1
|
|
20240229,150900,553749000,582000,582000,582000,582000,0
|
|
20240229,150800,553749000,582000,582000,582000,582000,0
|
|
20240229,150700,553749000,582000,582000,582000,582000,0
|
|
20240229,150600,553749000,582000,582000,582000,582000,4
|
|
20240229,150500,551421000,582000,582000,582000,582000,3
|
|
20240229,150400,549675000,582000,582000,582000,582000,0
|
|
20240229,150300,549675000,582000,582000,582000,582000,0
|
|
20240229,150200,549675000,582000,582000,582000,582000,10
|
|
20240229,150100,543855000,581000,581000,581000,581000,0
|
|
20240229,150000,543855000,581000,581000,581000,581000,10
|
|
20240229,145900,538045000,581000,581000,581000,581000,10
|
|
20240229,145800,532235000,581000,581000,581000,581000,4
|
|
20240229,145700,529911000,581000,581000,581000,581000,0
|
|
20240229,145600,529911000,581000,581000,581000,581000,0
|
|
20240229,145500,529911000,581000,581000,581000,581000,0
|
|
20240229,145400,529911000,581000,581000,581000,581000,0
|
|
20240229,145300,529911000,581000,581000,581000,581000,0
|
|
20240229,145200,529911000,581000,581000,581000,581000,0
|
|
20240229,145100,529911000,581000,581000,581000,581000,10
|
|
20240229,145000,524101000,581000,581000,581000,581000,0
|
|
20240229,144900,524101000,581000,581000,581000,581000,0
|
|
20240229,144800,524101000,581000,581000,581000,581000,0
|
|
20240229,144700,524101000,581000,581000,581000,581000,0
|
|
20240229,144600,524101000,581000,581000,581000,581000,0
|
|
20240229,144500,524101000,581000,581000,581000,581000,0
|
|
20240229,144400,524101000,581000,581000,581000,581000,0
|
|
20240229,144300,524101000,581000,581000,581000,581000,0
|
|
20240229,144200,524101000,581000,581000,581000,581000,0
|
|
20240229,144100,524101000,581000,581000,581000,581000,7
|
|
20240229,144000,520034000,580000,580000,580000,580000,0
|
|
20240229,143900,520034000,580000,580000,580000,580000,0
|
|
20240229,143800,520034000,580000,580000,580000,580000,0
|
|
20240229,143700,520034000,580000,580000,580000,580000,0
|
|
20240229,143600,520034000,580000,580000,580000,580000,0
|
|
20240229,143500,520034000,580000,580000,580000,580000,0
|
|
20240229,143400,520034000,580000,580000,580000,580000,0
|
|
20240229,143300,520034000,580000,580000,580000,580000,7
|
|
20240229,143200,515974000,580000,580000,580000,580000,0
|
|
20240229,143100,515974000,580000,580000,580000,580000,0
|
|
20240229,143000,515974000,580000,580000,580000,580000,0
|
|
20240229,142900,515974000,580000,580000,580000,580000,1
|
|
20240229,142800,515394000,580000,580000,580000,580000,0
|
|
20240229,142700,515394000,580000,580000,580000,580000,0
|
|
20240229,142600,515394000,580000,580000,580000,580000,0
|
|
20240229,142500,515394000,580000,580000,580000,580000,0
|
|
20240229,142400,515394000,580000,580000,580000,580000,0
|
|
20240229,142300,515394000,580000,580000,580000,580000,0
|
|
20240229,142200,515394000,580000,580000,580000,580000,0
|
|
20240229,142100,515394000,580000,580000,580000,580000,1
|
|
20240229,142000,514814000,581000,581000,581000,581000,0
|
|
20240229,141900,514814000,581000,581000,581000,581000,0
|
|
20240229,141800,514814000,581000,581000,581000,581000,0
|
|
20240229,141700,514814000,581000,581000,581000,581000,0
|
|
20240229,141600,514814000,581000,581000,581000,581000,0
|
|
20240229,141500,514814000,581000,581000,581000,581000,0
|
|
20240229,141400,514814000,581000,581000,581000,581000,0
|
|
20240229,141300,514814000,581000,581000,581000,581000,0
|
|
20240229,141200,514814000,581000,581000,581000,581000,2
|
|
20240229,141100,513652000,580000,580000,580000,580000,0
|
|
20240229,141000,513652000,580000,580000,580000,580000,0
|
|
20240229,140900,513652000,580000,580000,580000,580000,10
|
|
20240229,140800,507852000,581000,581000,581000,581000,0
|
|
20240229,140700,507852000,581000,581000,581000,581000,0
|
|
20240229,140600,507852000,581000,581000,581000,581000,0
|
|
20240229,140500,507852000,581000,581000,581000,581000,0
|
|
20240229,140400,507852000,581000,581000,581000,581000,0
|
|
20240229,140300,507852000,581000,581000,581000,581000,0
|
|
20240229,140200,507852000,581000,581000,581000,581000,0
|
|
20240229,140100,507852000,581000,581000,581000,581000,0
|
|
20240229,140000,507852000,581000,581000,581000,581000,0
|
|
20240229,135900,507852000,581000,581000,581000,581000,0
|
|
20240229,135800,507852000,581000,581000,581000,581000,0
|
|
20240229,135700,507852000,581000,581000,581000,581000,0
|
|
20240229,135600,507852000,581000,581000,581000,581000,0
|
|
20240229,135500,507852000,581000,581000,581000,581000,0
|
|
20240229,135400,507852000,581000,581000,581000,581000,0
|
|
20240229,135300,507852000,581000,581000,581000,581000,0
|
|
20240229,135200,507852000,581000,581000,581000,581000,9
|
|
20240229,135100,502623000,582000,582000,582000,582000,0
|
|
20240229,135000,502623000,582000,582000,582000,582000,0
|
|
20240229,134900,502623000,582000,582000,582000,582000,0
|
|
20240229,134800,502623000,582000,582000,582000,582000,0
|
|
20240229,134700,502623000,582000,582000,582000,582000,0
|
|
20240229,134600,502623000,582000,582000,582000,582000,0
|
|
20240229,134500,502623000,582000,582000,582000,582000,0
|
|
20240229,134400,502623000,582000,582000,582000,582000,0
|
|
20240229,134300,502623000,582000,582000,582000,582000,0
|
|
20240229,134200,502623000,582000,582000,582000,582000,0
|
|
20240229,134100,502623000,582000,582000,582000,582000,0
|
|
20240229,134000,502623000,582000,582000,582000,582000,2
|
|
20240229,133900,501459000,582000,582000,582000,582000,0
|
|
20240229,133800,501459000,582000,582000,582000,582000,0
|
|
20240229,133700,501459000,582000,582000,582000,582000,0
|
|
20240229,133600,501459000,582000,582000,582000,582000,0
|
|
20240229,133500,501459000,582000,582000,582000,582000,0
|
|
20240229,133400,501459000,582000,582000,582000,582000,0
|
|
20240229,133300,501459000,582000,582000,582000,582000,0
|
|
20240229,133200,501459000,582000,582000,582000,582000,0
|
|
20240229,133100,501459000,582000,582000,582000,582000,0
|
|
20240229,133000,501459000,582000,582000,582000,582000,0
|
|
20240229,132900,501459000,582000,582000,582000,582000,0
|
|
20240229,132800,501459000,582000,582000,582000,582000,0
|
|
20240229,132700,501459000,582000,582000,582000,582000,0
|
|
20240229,132600,501459000,582000,581000,582000,581000,3
|
|
20240229,132500,499714000,582000,582000,582000,582000,0
|
|
20240229,132400,499714000,582000,582000,582000,582000,0
|
|
20240229,132300,499714000,582000,582000,582000,582000,0
|
|
20240229,132200,499714000,582000,582000,582000,582000,1
|
|
20240229,132100,499132000,582000,582000,582000,582000,1
|
|
20240229,132000,498550000,582000,582000,582000,582000,0
|
|
20240229,131900,498550000,582000,582000,582000,582000,1
|
|
20240229,131800,497968000,582000,582000,582000,582000,2
|
|
20240229,131700,496804000,582000,582000,582000,582000,0
|
|
20240229,131600,496804000,582000,582000,582000,582000,0
|
|
20240229,131500,496804000,582000,582000,582000,582000,0
|
|
20240229,131400,496804000,582000,582000,582000,582000,0
|
|
20240229,131300,496804000,582000,582000,582000,582000,0
|
|
20240229,131200,496804000,582000,582000,582000,582000,0
|
|
20240229,131100,496804000,582000,582000,582000,582000,0
|
|
20240229,131000,496804000,582000,582000,582000,582000,0
|
|
20240229,130900,496804000,582000,582000,582000,582000,0
|
|
20240229,130800,496804000,582000,582000,582000,582000,0
|
|
20240229,130700,496804000,582000,582000,582000,582000,0
|
|
20240229,130600,496804000,582000,582000,582000,582000,0
|
|
20240229,130500,496804000,582000,582000,582000,582000,1
|
|
20240229,130400,496222000,580000,580000,580000,580000,21
|
|
20240229,130300,484042000,580000,580000,580000,580000,0
|
|
20240229,130200,484042000,580000,580000,580000,580000,0
|
|
20240229,130100,484042000,580000,580000,580000,580000,20
|
|
20240229,130000,472442000,581000,581000,581000,581000,0
|
|
20240229,125900,472442000,581000,581000,581000,581000,0
|
|
20240229,125800,472442000,581000,581000,581000,581000,0
|
|
20240229,125700,472442000,581000,581000,581000,581000,1
|
|
20240229,125600,471861000,581000,581000,581000,581000,0
|
|
20240229,125500,471861000,581000,581000,581000,581000,0
|
|
20240229,125400,471861000,581000,581000,581000,581000,0
|
|
20240229,125300,471861000,581000,581000,581000,581000,0
|
|
20240229,125200,471861000,581000,581000,581000,581000,0
|
|
20240229,125100,471861000,581000,581000,581000,581000,0
|
|
20240229,125000,471861000,581000,581000,581000,581000,0
|
|
20240229,124900,471861000,581000,581000,581000,581000,0
|
|
20240229,124800,471861000,581000,581000,581000,581000,0
|
|
20240229,124700,471861000,581000,581000,581000,581000,0
|
|
20240229,124600,471861000,581000,581000,581000,581000,0
|
|
20240229,124500,471861000,581000,581000,581000,581000,0
|
|
20240229,124400,471861000,581000,581000,581000,581000,0
|
|
20240229,124300,471861000,581000,581000,581000,581000,0
|
|
20240229,124200,471861000,581000,581000,581000,581000,0
|
|
20240229,124100,471861000,581000,581000,581000,581000,0
|
|
20240229,124000,471861000,581000,581000,581000,581000,0
|
|
20240229,123900,471861000,581000,581000,581000,581000,0
|
|
20240229,123800,471861000,581000,581000,581000,581000,0
|
|
20240229,123700,471861000,581000,581000,581000,581000,1
|
|
20240229,123600,471280000,581000,581000,581000,581000,0
|
|
20240229,123500,471280000,581000,581000,581000,581000,3
|
|
20240229,123400,469537000,581000,581000,581000,581000,12
|
|
20240229,123300,462565000,580000,580000,580000,580000,0
|
|
20240229,123200,462565000,580000,580000,580000,580000,0
|
|
20240229,123100,462565000,580000,580000,580000,580000,0
|
|
20240229,123000,462565000,580000,580000,580000,580000,0
|
|
20240229,122900,462565000,580000,580000,580000,580000,0
|
|
20240229,122800,462565000,580000,580000,580000,580000,0
|
|
20240229,122700,462565000,580000,580000,580000,580000,0
|
|
20240229,122600,462565000,580000,580000,580000,580000,0
|
|
20240229,122500,462565000,580000,580000,580000,580000,0
|
|
20240229,122400,462565000,580000,580000,580000,580000,0
|
|
20240229,122300,462565000,580000,580000,580000,580000,0
|
|
20240229,122200,462565000,580000,580000,580000,580000,0
|
|
20240229,122100,462565000,580000,580000,580000,580000,0
|
|
20240229,122000,462565000,580000,580000,580000,580000,0
|
|
20240229,121900,462565000,580000,580000,580000,580000,0
|
|
20240229,121800,462565000,580000,580000,580000,580000,0
|
|
20240229,121700,462565000,580000,580000,580000,580000,25
|
|
20240229,121600,448065000,581000,581000,581000,581000,0
|
|
20240229,121500,448065000,581000,581000,581000,581000,0
|
|
20240229,121400,448065000,581000,581000,581000,581000,0
|
|
20240229,121300,448065000,581000,581000,581000,581000,0
|
|
20240229,121200,448065000,581000,581000,581000,581000,0
|
|
20240229,121100,448065000,581000,581000,581000,581000,0
|
|
20240229,121000,448065000,581000,581000,581000,581000,0
|
|
20240229,120900,448065000,581000,581000,581000,581000,0
|
|
20240229,120800,448065000,581000,581000,581000,581000,0
|
|
20240229,120700,448065000,581000,581000,581000,581000,2
|
|
20240229,120600,446903000,581000,581000,581000,581000,5
|
|
20240229,120500,443998000,581000,578000,581000,578000,40
|
|
20240229,120400,420822000,577000,577000,577000,577000,0
|
|
20240229,120300,420822000,577000,577000,577000,577000,0
|
|
20240229,120200,420822000,577000,577000,577000,577000,0
|
|
20240229,120100,420822000,577000,577000,577000,577000,0
|
|
20240229,120000,420822000,577000,577000,577000,577000,0
|
|
20240229,115900,420822000,577000,577000,577000,577000,0
|
|
20240229,115800,420822000,577000,577000,577000,577000,0
|
|
20240229,115700,420822000,577000,577000,577000,577000,0
|
|
20240229,115600,420822000,577000,577000,577000,577000,0
|
|
20240229,115500,420822000,577000,577000,577000,577000,1
|
|
20240229,115400,420245000,577000,577000,577000,577000,4
|
|
20240229,115300,417937000,577000,577000,577000,577000,0
|
|
20240229,115200,417937000,577000,577000,577000,577000,0
|
|
20240229,115100,417937000,577000,577000,577000,577000,0
|
|
20240229,115000,417937000,577000,577000,577000,577000,0
|
|
20240229,114900,417937000,577000,577000,577000,577000,4
|
|
20240229,114800,415629000,577000,577000,577000,577000,42
|
|
20240229,114700,391395000,578000,578000,578000,578000,0
|
|
20240229,114600,391395000,578000,578000,578000,578000,0
|
|
20240229,114500,391395000,578000,578000,578000,578000,0
|
|
20240229,114400,391395000,578000,578000,578000,578000,0
|
|
20240229,114300,391395000,578000,578000,578000,578000,0
|
|
20240229,114200,391395000,578000,578000,578000,578000,1
|
|
20240229,114100,390817000,579000,579000,579000,579000,0
|
|
20240229,114000,390817000,579000,579000,579000,579000,0
|
|
20240229,113900,390817000,579000,579000,579000,579000,0
|
|
20240229,113800,390817000,579000,579000,579000,579000,0
|
|
20240229,113700,390817000,579000,579000,579000,579000,1
|
|
20240229,113600,390238000,577000,577000,577000,577000,0
|
|
20240229,113500,390238000,577000,577000,577000,577000,0
|
|
20240229,113400,390238000,577000,577000,577000,577000,0
|
|
20240229,113300,390238000,577000,577000,577000,577000,0
|
|
20240229,113200,390238000,577000,577000,577000,577000,0
|
|
20240229,113100,390238000,577000,577000,577000,577000,0
|
|
20240229,113000,390238000,577000,577000,577000,577000,3
|
|
20240229,112900,388507000,577000,579000,579000,577000,60
|
|
20240229,112800,353879000,579000,579000,579000,579000,0
|
|
20240229,112700,353879000,579000,579000,579000,579000,0
|
|
20240229,112600,353879000,579000,578000,579000,578000,75
|
|
20240229,112500,310527000,579000,579000,579000,579000,0
|
|
20240229,112400,310527000,579000,579000,579000,579000,0
|
|
20240229,112300,310527000,579000,579000,579000,579000,0
|
|
20240229,112200,310527000,579000,579000,579000,579000,0
|
|
20240229,112100,310527000,579000,579000,579000,579000,0
|
|
20240229,112000,310527000,579000,579000,579000,579000,2
|
|
20240229,111900,309369000,578000,578000,578000,578000,0
|
|
20240229,111800,309369000,578000,578000,578000,578000,0
|
|
20240229,111700,309369000,578000,578000,578000,578000,0
|
|
20240229,111600,309369000,578000,578000,578000,578000,0
|
|
20240229,111500,309369000,578000,578000,578000,578000,0
|
|
20240229,111400,309369000,578000,578000,578000,578000,0
|
|
20240229,111300,309369000,578000,578000,578000,578000,1
|
|
20240229,111200,308791000,578000,578000,578000,578000,4
|
|
20240229,111100,306479000,578000,578000,578000,578000,0
|
|
20240229,111000,306479000,578000,578000,578000,578000,0
|
|
20240229,110900,306479000,578000,578000,578000,578000,0
|
|
20240229,110800,306479000,578000,578000,578000,578000,1
|
|
20240229,110700,305901000,578000,578000,578000,578000,17
|
|
20240229,110600,296075000,578000,578000,578000,578000,0
|
|
20240229,110500,296075000,578000,578000,578000,578000,0
|
|
20240229,110400,296075000,578000,578000,578000,578000,0
|
|
20240229,110300,296075000,578000,578000,578000,578000,0
|
|
20240229,110200,296075000,578000,578000,578000,578000,0
|
|
20240229,110100,296075000,578000,579000,579000,578000,3
|
|
20240229,110000,294340000,579000,579000,579000,579000,1
|
|
20240229,105900,293761000,578000,578000,578000,578000,0
|
|
20240229,105800,293761000,578000,579000,579000,578000,4
|
|
20240229,105700,291448000,579000,579000,579000,579000,25
|
|
20240229,105600,276973000,580000,579000,580000,579000,12
|
|
20240229,105500,270023000,580000,580000,580000,580000,0
|
|
20240229,105400,270023000,580000,580000,580000,580000,0
|
|
20240229,105300,270023000,580000,580000,580000,580000,0
|
|
20240229,105200,270023000,580000,580000,580000,580000,0
|
|
20240229,105100,270023000,580000,580000,580000,580000,0
|
|
20240229,105000,270023000,580000,580000,580000,580000,1
|
|
20240229,104900,269443000,580000,580000,580000,580000,0
|
|
20240229,104800,269443000,580000,580000,580000,580000,0
|
|
20240229,104700,269443000,580000,580000,580000,580000,0
|
|
20240229,104600,269443000,580000,580000,580000,580000,0
|
|
20240229,104500,269443000,580000,580000,580000,580000,10
|
|
20240229,104400,263643000,580000,580000,580000,580000,0
|
|
20240229,104300,263643000,580000,580000,580000,580000,0
|
|
20240229,104200,263643000,580000,580000,580000,580000,0
|
|
20240229,104100,263643000,580000,580000,580000,580000,0
|
|
20240229,104000,263643000,580000,579000,580000,579000,3
|
|
20240229,103900,261905000,580000,580000,580000,580000,0
|
|
20240229,103800,261905000,580000,580000,580000,580000,0
|
|
20240229,103700,261905000,580000,580000,580000,580000,1
|
|
20240229,103600,261325000,579000,579000,579000,579000,0
|
|
20240229,103500,261325000,579000,579000,579000,579000,35
|
|
20240229,103400,241060000,579000,579000,579000,579000,0
|
|
20240229,103300,241060000,579000,579000,579000,579000,0
|
|
20240229,103200,241060000,579000,579000,579000,579000,0
|
|
20240229,103100,241060000,579000,579000,579000,579000,0
|
|
20240229,103000,241060000,579000,579000,579000,579000,3
|
|
20240229,102900,239323000,580000,580000,580000,580000,45
|
|
20240229,102800,213223000,579000,579000,579000,579000,0
|
|
20240229,102700,213223000,579000,579000,579000,579000,0
|
|
20240229,102600,213223000,579000,579000,579000,579000,0
|
|
20240229,102500,213223000,579000,579000,579000,579000,10
|
|
20240229,102400,207433000,579000,579000,579000,579000,0
|
|
20240229,102300,207433000,579000,579000,579000,579000,8
|
|
20240229,102200,202801000,580000,580000,580000,580000,28
|
|
20240229,102100,186561000,580000,580000,580000,580000,5
|
|
20240229,102000,183661000,580000,580000,580000,580000,0
|
|
20240229,101900,183661000,580000,580000,580000,580000,0
|
|
20240229,101800,183661000,580000,580000,580000,580000,0
|
|
20240229,101700,183661000,580000,580000,580000,580000,0
|
|
20240229,101600,183661000,580000,580000,580000,580000,9
|
|
20240229,101500,178441000,580000,580000,580000,580000,5
|
|
20240229,101400,175541000,579000,579000,579000,579000,0
|
|
20240229,101300,175541000,579000,579000,579000,579000,0
|
|
20240229,101200,175541000,579000,579000,579000,579000,0
|
|
20240229,101100,175541000,579000,579000,579000,579000,0
|
|
20240229,101000,175541000,579000,579000,579000,579000,0
|
|
20240229,100900,175541000,579000,579000,579000,579000,9
|
|
20240229,100800,170330000,579000,580000,580000,579000,6
|
|
20240229,100700,166855000,579000,579000,579000,579000,0
|
|
20240229,100600,166855000,579000,582000,582000,579000,50
|
|
20240229,100500,137870000,582000,582000,582000,582000,1
|
|
20240229,100400,137288000,583000,583000,583000,583000,0
|
|
20240229,100300,137288000,583000,583000,583000,583000,0
|
|
20240229,100200,137288000,583000,583000,583000,583000,0
|
|
20240229,100100,137288000,583000,583000,583000,583000,0
|
|
20240229,100000,137288000,583000,583000,583000,583000,1
|
|
20240229,095900,136705000,581000,581000,581000,581000,0
|
|
20240229,095800,136705000,581000,581000,581000,581000,0
|
|
20240229,095700,136705000,581000,581000,581000,581000,1
|
|
20240229,095600,136124000,580000,581000,581000,580000,32
|
|
20240229,095500,117560000,582000,582000,582000,582000,11
|
|
20240229,095400,111158000,583000,583000,583000,583000,7
|
|
20240229,095300,107077000,585000,585000,585000,585000,0
|
|
20240229,095200,107077000,585000,585000,585000,585000,0
|
|
20240229,095100,107077000,585000,585000,585000,585000,8
|
|
20240229,095000,102397000,585000,585000,585000,585000,0
|
|
20240229,094900,102397000,585000,585000,585000,585000,0
|
|
20240229,094800,102397000,585000,583000,585000,583000,15
|
|
20240229,094700,93648000,585000,585000,585000,585000,0
|
|
20240229,094600,93648000,585000,585000,585000,585000,0
|
|
20240229,094500,93648000,585000,585000,585000,585000,1
|
|
20240229,094400,93063000,586000,586000,586000,586000,0
|
|
20240229,094300,93063000,586000,586000,586000,586000,0
|
|
20240229,094200,93063000,586000,586000,586000,586000,4
|
|
20240229,094100,90719000,586000,583000,586000,583000,24
|
|
20240229,094000,76680000,582000,582000,582000,582000,1
|
|
20240229,093900,76098000,582000,583000,583000,582000,19
|
|
20240229,093800,65039000,582000,581000,582000,581000,14
|
|
20240229,093700,56892000,581000,581000,581000,581000,6
|
|
20240229,093600,53406000,582000,582000,582000,582000,0
|
|
20240229,093500,53406000,582000,582000,582000,582000,0
|
|
20240229,093400,53406000,582000,582000,582000,582000,0
|
|
20240229,093300,53406000,582000,582000,582000,582000,0
|
|
20240229,093200,53406000,582000,582000,582000,582000,0
|
|
20240229,093100,53406000,582000,582000,582000,582000,1
|
|
20240229,093000,52824000,580000,580000,580000,580000,0
|
|
20240229,092900,52824000,580000,580000,580000,580000,0
|
|
20240229,092800,52824000,580000,580000,580000,580000,0
|
|
20240229,092700,52824000,580000,580000,580000,580000,0
|
|
20240229,092600,52824000,580000,581000,581000,580000,10
|
|
20240229,092500,47023000,582000,582000,582000,582000,1
|
|
20240229,092400,46441000,582000,582000,582000,582000,0
|
|
20240229,092300,46441000,582000,582000,582000,582000,4
|
|
20240229,092200,44113000,579000,579000,579000,579000,0
|
|
20240229,092100,44113000,579000,579000,579000,579000,0
|
|
20240229,092000,44113000,579000,579000,579000,579000,0
|
|
20240229,091900,44113000,579000,579000,579000,579000,0
|
|
20240229,091800,44113000,579000,579000,579000,579000,0
|
|
20240229,091700,44113000,579000,579000,579000,579000,0
|
|
20240229,091600,44113000,579000,579000,579000,579000,0
|
|
20240229,091500,44113000,579000,579000,579000,579000,0
|
|
20240229,091400,44113000,579000,580000,580000,579000,20
|
|
20240229,091300,32525000,580000,580000,580000,580000,0
|
|
20240229,091200,32525000,580000,580000,580000,580000,0
|
|
20240229,091100,32525000,580000,580000,580000,580000,5
|
|
20240229,091000,29625000,581000,581000,581000,581000,11
|
|
20240229,090900,23234000,581000,581000,581000,581000,1
|
|
20240229,090800,22653000,581000,580000,581000,580000,7
|
|
20240229,090700,18591000,580000,580000,580000,580000,0
|
|
20240229,090600,18591000,580000,581000,581000,580000,3
|
|
20240229,090500,16850000,580000,580000,580000,580000,0
|
|
20240229,090400,16850000,580000,580000,580000,580000,10
|
|
20240229,090300,11050000,580000,581000,581000,580000,11
|
|
20240229,090200,4660000,582000,583000,583000,582000,6
|
|
20240229,090100,1166000,583000,583000,583000,583000,0
|
|
20240229,090000,1166000,583000,583000,583000,583000,2
|