586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,184300,64139850,46400,46400,46400,46400,17
|
|
20240226,184200,64139850,46400,46400,46400,46400,0
|
|
20240226,184100,64139850,46400,46400,46400,46400,0
|
|
20240226,184000,64139850,46400,46400,46400,46400,0
|
|
20240226,183900,64139850,46400,46400,46400,46400,0
|
|
20240226,183800,64139850,46400,46400,46400,46400,0
|
|
20240226,183700,64139850,46400,46400,46400,46400,0
|
|
20240226,183600,64139850,46400,46400,46400,46400,0
|
|
20240226,183500,64139850,46400,46400,46400,46400,0
|
|
20240226,183400,64139850,46400,46400,46400,46400,0
|
|
20240226,183300,64139850,46400,46400,46400,46400,0
|
|
20240226,183200,64139850,46400,46400,46400,46400,0
|
|
20240226,183100,64139850,46400,46400,46400,46400,0
|
|
20240226,183000,64139850,46400,46400,46400,46400,0
|
|
20240226,182900,64139850,46400,46400,46400,46400,0
|
|
20240226,182800,64139850,46400,46400,46400,46400,0
|
|
20240226,182700,64139850,46400,46400,46400,46400,0
|
|
20240226,182600,64139850,46400,46400,46400,46400,0
|
|
20240226,182500,64139850,46400,46400,46400,46400,0
|
|
20240226,182400,64139850,46400,46400,46400,46400,0
|
|
20240226,182300,64139850,46400,46400,46400,46400,0
|
|
20240226,182200,64139850,46400,46400,46400,46400,0
|
|
20240226,182100,64139850,46400,46400,46400,46400,0
|
|
20240226,182000,64139850,46400,46400,46400,46400,0
|
|
20240226,181900,64139850,46400,46400,46400,46400,0
|
|
20240226,181800,64139850,46400,46400,46400,46400,0
|
|
20240226,181700,64139850,46400,46400,46400,46400,0
|
|
20240226,181600,64139850,46400,46400,46400,46400,0
|
|
20240226,181500,64139850,46400,46400,46400,46400,0
|
|
20240226,181400,64139850,46400,46400,46400,46400,0
|
|
20240226,181300,64139850,46400,46400,46400,46400,17
|
|
20240226,181200,64139850,46400,46400,46400,46400,0
|
|
20240226,181100,64139850,46400,46400,46400,46400,0
|
|
20240226,181000,64139850,46400,46400,46400,46400,0
|
|
20240226,180900,64139850,46400,46400,46400,46400,0
|
|
20240226,180800,64139850,46400,46400,46400,46400,0
|
|
20240226,180700,64139850,46400,46400,46400,46400,0
|
|
20240226,180600,64139850,46400,46400,46400,46400,0
|
|
20240226,180500,64139850,46400,46400,46400,46400,0
|
|
20240226,180400,64139850,46400,46400,46400,46400,0
|
|
20240226,180300,64139850,46400,46400,46400,46400,0
|
|
20240226,180200,64139850,46400,46400,46400,46400,0
|
|
20240226,180100,64139850,46400,46400,46400,46400,0
|
|
20240226,180000,64139850,46400,46400,46400,46400,0
|
|
20240226,175900,64139850,46400,46400,46400,46400,0
|
|
20240226,175800,64139850,46400,46400,46400,46400,0
|
|
20240226,175700,64139850,46400,46400,46400,46400,0
|
|
20240226,175600,64139850,46400,46400,46400,46400,0
|
|
20240226,175500,64139850,46400,46400,46400,46400,0
|
|
20240226,175400,64139850,46400,46400,46400,46400,0
|
|
20240226,175300,64139850,46400,46400,46400,46400,0
|
|
20240226,175200,64139850,46400,46400,46400,46400,0
|
|
20240226,175100,64139850,46400,46400,46400,46400,0
|
|
20240226,175000,64139850,46400,46400,46400,46400,0
|
|
20240226,174900,64139850,46400,46400,46400,46400,0
|
|
20240226,174800,64139850,46400,46400,46400,46400,0
|
|
20240226,174700,64139850,46400,46400,46400,46400,0
|
|
20240226,174600,64139850,46400,46400,46400,46400,0
|
|
20240226,174500,64139850,46400,46400,46400,46400,0
|
|
20240226,174400,64139850,46400,46400,46400,46400,0
|
|
20240226,174300,64139850,46400,46400,46400,46400,17
|
|
20240226,174200,64139850,46400,46400,46400,46400,0
|
|
20240226,174100,64139850,46400,46400,46400,46400,0
|
|
20240226,174000,64139850,46400,46400,46400,46400,0
|
|
20240226,173900,64139850,46400,46400,46400,46400,0
|
|
20240226,173800,64139850,46400,46400,46400,46400,0
|
|
20240226,173700,64139850,46400,46400,46400,46400,0
|
|
20240226,173600,64139850,46400,46400,46400,46400,0
|
|
20240226,173500,64139850,46400,46400,46400,46400,0
|
|
20240226,173400,64139850,46400,46400,46400,46400,0
|
|
20240226,173300,64139850,46400,46400,46400,46400,0
|
|
20240226,173200,64139850,46400,46400,46400,46400,0
|
|
20240226,173100,64139850,46400,46400,46400,46400,0
|
|
20240226,173000,64139850,46400,46400,46400,46400,0
|
|
20240226,172900,64139850,46400,46400,46400,46400,0
|
|
20240226,172800,64139850,46400,46400,46400,46400,0
|
|
20240226,172700,64139850,46400,46400,46400,46400,0
|
|
20240226,172600,64139850,46400,46400,46400,46400,0
|
|
20240226,172500,64139850,46400,46400,46400,46400,0
|
|
20240226,172400,64139850,46400,46400,46400,46400,0
|
|
20240226,172300,64139850,46400,46400,46400,46400,0
|
|
20240226,172200,64139850,46400,46400,46400,46400,0
|
|
20240226,172100,64139850,46400,46400,46400,46400,0
|
|
20240226,172000,64139850,46400,46400,46400,46400,0
|
|
20240226,171900,64139850,46400,46400,46400,46400,0
|
|
20240226,171800,64139850,46400,46400,46400,46400,0
|
|
20240226,171700,64139850,46400,46400,46400,46400,0
|
|
20240226,171600,64139850,46400,46400,46400,46400,0
|
|
20240226,171500,64139850,46400,46400,46400,46400,0
|
|
20240226,171400,64139850,46400,46400,46400,46400,0
|
|
20240226,171300,64139850,46400,46400,46400,46400,17
|
|
20240226,171200,64139850,46400,46400,46400,46400,0
|
|
20240226,171100,64139850,46400,46400,46400,46400,0
|
|
20240226,171000,64139850,46400,46400,46400,46400,0
|
|
20240226,170900,64139850,46400,46400,46400,46400,0
|
|
20240226,170800,64139850,46400,46400,46400,46400,0
|
|
20240226,170700,64139850,46400,46400,46400,46400,0
|
|
20240226,170600,64139850,46400,46400,46400,46400,0
|
|
20240226,170500,64139850,46400,46400,46400,46400,0
|
|
20240226,170400,64139850,46400,46400,46400,46400,0
|
|
20240226,170300,64139850,46400,46400,46400,46400,0
|
|
20240226,170200,64139850,46400,46400,46400,46400,0
|
|
20240226,170100,64139850,46400,46400,46400,46400,0
|
|
20240226,170000,64139850,46400,46400,46400,46400,0
|
|
20240226,165900,64139850,46400,46400,46400,46400,0
|
|
20240226,165800,64139850,46400,46400,46400,46400,0
|
|
20240226,165700,64139850,46400,46400,46400,46400,0
|
|
20240226,165600,64139850,46400,46400,46400,46400,0
|
|
20240226,165500,64139850,46400,46400,46400,46400,0
|
|
20240226,165400,64139850,46400,46400,46400,46400,0
|
|
20240226,165300,64139850,46400,46400,46400,46400,0
|
|
20240226,165200,64139850,46400,46400,46400,46400,0
|
|
20240226,165100,64139850,46400,46400,46400,46400,0
|
|
20240226,165000,64139850,46400,46400,46400,46400,0
|
|
20240226,164900,64139850,46400,46400,46400,46400,0
|
|
20240226,164800,64139850,46400,46400,46400,46400,0
|
|
20240226,164700,64139850,46400,46400,46400,46400,0
|
|
20240226,164600,64139850,46400,46400,46400,46400,0
|
|
20240226,164500,64139850,46400,46400,46400,46400,0
|
|
20240226,164400,64139850,46400,46400,46400,46400,0
|
|
20240226,164300,64139850,46400,46400,46400,46400,17
|
|
20240226,164200,64139850,46400,46400,46400,46400,0
|
|
20240226,164100,64139850,46400,46400,46400,46400,0
|
|
20240226,164000,64139850,46400,46400,46400,46400,0
|
|
20240226,163900,64139850,46400,46400,46400,46400,0
|
|
20240226,163800,64139850,46400,46400,46400,46400,0
|
|
20240226,163700,64139850,46400,46400,46400,46400,0
|
|
20240226,163600,64139850,46400,46400,46400,46400,0
|
|
20240226,163500,64139850,46400,46400,46400,46400,0
|
|
20240226,163400,64139850,46400,46400,46400,46400,0
|
|
20240226,163300,64139850,46400,46400,46400,46400,0
|
|
20240226,163200,64139850,46400,46400,46400,46400,0
|
|
20240226,163100,64139850,46400,46400,46400,46400,0
|
|
20240226,163000,64139850,46400,46400,46400,46400,0
|
|
20240226,162900,64139850,46400,46400,46400,46400,0
|
|
20240226,162800,64139850,46400,46400,46400,46400,0
|
|
20240226,162700,64139850,46400,46400,46400,46400,0
|
|
20240226,162600,64139850,46400,46400,46400,46400,0
|
|
20240226,162500,64139850,46400,46400,46400,46400,0
|
|
20240226,162400,64139850,46400,46400,46400,46400,0
|
|
20240226,162300,64139850,46400,46400,46400,46400,0
|
|
20240226,162200,64139850,46400,46400,46400,46400,0
|
|
20240226,162100,64139850,46400,46400,46400,46400,0
|
|
20240226,162000,64139850,46400,46400,46400,46400,0
|
|
20240226,161900,64139850,46400,46400,46400,46400,0
|
|
20240226,161800,64139850,46400,46400,46400,46400,0
|
|
20240226,161700,64139850,46400,46400,46400,46400,0
|
|
20240226,161600,64139850,46400,46400,46400,46400,0
|
|
20240226,161500,64139850,46400,46400,46400,46400,0
|
|
20240226,161400,64139850,46400,46400,46400,46400,0
|
|
20240226,161300,64139850,46400,46400,46400,46400,17
|
|
20240226,161200,64139850,46400,46400,46400,46400,0
|
|
20240226,161100,64139850,46400,46400,46400,46400,0
|
|
20240226,161000,64139850,46400,46400,46400,46400,0
|
|
20240226,160900,64139850,46400,46400,46400,46400,0
|
|
20240226,160800,64139850,46400,46400,46400,46400,0
|
|
20240226,160700,64139850,46400,46400,46400,46400,0
|
|
20240226,160600,64139850,46400,46400,46400,46400,0
|
|
20240226,160500,64139850,46400,46400,46400,46400,0
|
|
20240226,160400,64139850,46400,46400,46400,46400,0
|
|
20240226,160300,64139850,46400,46400,46400,46400,0
|
|
20240226,160200,64139850,46400,46400,46400,46400,0
|
|
20240226,160100,64139850,46400,46400,46400,46400,0
|
|
20240226,160000,64139850,46400,46400,46400,46400,0
|
|
20240226,155900,64139850,46400,46400,46400,46400,0
|
|
20240226,155800,64139850,46400,46400,46400,46400,0
|
|
20240226,155700,64139850,46400,46400,46400,46400,0
|
|
20240226,155600,64139850,46400,46400,46400,46400,0
|
|
20240226,155500,64139850,46400,46400,46400,46400,0
|
|
20240226,155400,64139850,46400,46400,46400,46400,0
|
|
20240226,155300,64139850,46400,46400,46400,46400,0
|
|
20240226,155200,64139850,46400,46400,46400,46400,0
|
|
20240226,155100,64139850,46400,46400,46400,46400,0
|
|
20240226,155000,64139850,46400,46400,46400,46400,0
|
|
20240226,154900,64139850,46400,46400,46400,46400,0
|
|
20240226,154800,64139850,46400,46400,46400,46400,0
|
|
20240226,154700,64139850,46400,46400,46400,46400,0
|
|
20240226,154600,64139850,46400,46400,46400,46400,0
|
|
20240226,154500,64139850,46400,46400,46400,46400,0
|
|
20240226,154400,64139850,46400,46400,46400,46400,0
|
|
20240226,154300,64139850,46400,46400,46400,46400,17
|
|
20240226,154200,64139850,46400,46400,46400,46400,0
|
|
20240226,154100,64139850,46400,46400,46400,46400,0
|
|
20240226,154000,64139850,46400,46400,46400,46400,0
|
|
20240226,153900,64139850,46400,46400,46400,46400,0
|
|
20240226,153800,64139850,46400,46400,46400,46400,0
|
|
20240226,153700,64139850,46400,46400,46400,46400,0
|
|
20240226,153600,64139850,46400,46400,46400,46400,0
|
|
20240226,153500,64139850,46400,46400,46400,46400,0
|
|
20240226,153400,64139850,46400,46400,46400,46400,0
|
|
20240226,153300,64139850,46400,46400,46400,46400,0
|
|
20240226,153200,64139850,46400,46400,46400,46400,0
|
|
20240226,153100,64139850,46400,46400,46400,46400,0
|
|
20240226,153000,64139850,46400,46400,46400,46400,17
|
|
20240226,152900,63351050,46400,46400,46400,46400,0
|
|
20240226,152800,63351050,46400,46400,46400,46400,0
|
|
20240226,152700,63351050,46400,46400,46400,46400,0
|
|
20240226,152600,63351050,46400,46400,46400,46400,0
|
|
20240226,152500,63351050,46400,46400,46400,46400,0
|
|
20240226,152400,63351050,46400,46400,46400,46400,0
|
|
20240226,152300,63351050,46400,46400,46400,46400,0
|
|
20240226,152200,63351050,46400,46400,46400,46400,0
|
|
20240226,152100,63351050,46400,46400,46400,46400,0
|
|
20240226,152000,63351050,46400,46400,46400,46400,0
|
|
20240226,151900,63351050,46400,46400,46400,46400,0
|
|
20240226,151800,63351050,46400,46400,46400,46400,0
|
|
20240226,151700,63351050,46400,46400,46400,46400,0
|
|
20240226,151600,63351050,46400,46400,46400,46400,0
|
|
20240226,151500,63351050,46400,46400,46400,46400,25
|
|
20240226,151400,62191050,46400,46400,46400,46400,0
|
|
20240226,151300,62191050,46400,46400,46400,46400,0
|
|
20240226,151200,62191050,46400,46400,46400,46400,25
|
|
20240226,151100,61031050,46400,46400,46400,46400,0
|
|
20240226,151000,61031050,46400,46400,46400,46400,0
|
|
20240226,150900,61031050,46400,46400,46400,46400,0
|
|
20240226,150800,61031050,46400,46400,46400,46400,0
|
|
20240226,150700,61031050,46400,46400,46400,46400,0
|
|
20240226,150600,61031050,46400,46400,46400,46400,0
|
|
20240226,150500,61031050,46400,46400,46400,46400,0
|
|
20240226,150400,61031050,46400,46400,46400,46400,0
|
|
20240226,150300,61031050,46400,46400,46400,46400,0
|
|
20240226,150200,61031050,46400,46400,46400,46400,0
|
|
20240226,150100,61031050,46400,46400,46400,46400,0
|
|
20240226,150000,61031050,46400,46400,46400,46400,0
|
|
20240226,145900,61031050,46400,46400,46400,46400,1
|
|
20240226,145800,60984650,46350,46350,46350,46350,0
|
|
20240226,145700,60984650,46350,46350,46350,46350,0
|
|
20240226,145600,60984650,46350,46350,46350,46350,0
|
|
20240226,145500,60984650,46350,46350,46350,46350,0
|
|
20240226,145400,60984650,46350,46350,46350,46350,0
|
|
20240226,145300,60984650,46350,46350,46350,46350,0
|
|
20240226,145200,60984650,46350,46350,46350,46350,0
|
|
20240226,145100,60984650,46350,46350,46350,46350,5
|
|
20240226,145000,60752900,46350,46350,46350,46350,0
|
|
20240226,144900,60752900,46350,46350,46350,46350,0
|
|
20240226,144800,60752900,46350,46350,46350,46350,0
|
|
20240226,144700,60752900,46350,46350,46350,46350,0
|
|
20240226,144600,60752900,46350,46350,46350,46350,0
|
|
20240226,144500,60752900,46350,46350,46350,46350,2
|
|
20240226,144400,60660200,46350,46350,46350,46350,0
|
|
20240226,144300,60660200,46350,46350,46350,46350,1
|
|
20240226,144200,60613850,46350,46350,46350,46350,1
|
|
20240226,144100,60567500,46350,46350,46350,46350,1
|
|
20240226,144000,60521150,46350,46350,46350,46350,0
|
|
20240226,143900,60521150,46350,46350,46350,46350,1
|
|
20240226,143800,60474800,46350,46350,46350,46350,0
|
|
20240226,143700,60474800,46350,46350,46350,46350,1
|
|
20240226,143600,60428450,46350,46350,46350,46350,2
|
|
20240226,143500,60335750,46350,46350,46350,46350,3
|
|
20240226,143400,60196700,46350,46350,46350,46350,0
|
|
20240226,143300,60196700,46350,46350,46350,46350,2
|
|
20240226,143200,60104000,46350,46350,46350,46350,1
|
|
20240226,143100,60057650,46350,46350,46350,46350,0
|
|
20240226,143000,60057650,46350,46350,46350,46350,0
|
|
20240226,142900,60057650,46350,46350,46350,46350,0
|
|
20240226,142800,60057650,46350,46350,46350,46350,0
|
|
20240226,142700,60057650,46350,46350,46350,46350,0
|
|
20240226,142600,60057650,46350,46350,46350,46350,0
|
|
20240226,142500,60057650,46350,46350,46350,46350,0
|
|
20240226,142400,60057650,46350,46350,46350,46350,0
|
|
20240226,142300,60057650,46350,46350,46350,46350,0
|
|
20240226,142200,60057650,46350,46350,46350,46350,0
|
|
20240226,142100,60057650,46350,46350,46350,46350,0
|
|
20240226,142000,60057650,46350,46350,46350,46350,0
|
|
20240226,141900,60057650,46350,46350,46350,46350,0
|
|
20240226,141800,60057650,46350,46350,46350,46350,0
|
|
20240226,141700,60057650,46350,46350,46350,46350,0
|
|
20240226,141600,60057650,46350,46350,46350,46350,0
|
|
20240226,141500,60057650,46350,46350,46350,46350,0
|
|
20240226,141400,60057650,46350,46350,46350,46350,0
|
|
20240226,141300,60057650,46350,46350,46350,46350,0
|
|
20240226,141200,60057650,46350,46350,46350,46350,0
|
|
20240226,141100,60057650,46350,46350,46350,46350,0
|
|
20240226,141000,60057650,46350,46350,46350,46350,0
|
|
20240226,140900,60057650,46350,46350,46350,46350,0
|
|
20240226,140800,60057650,46350,46350,46350,46350,0
|
|
20240226,140700,60057650,46350,46350,46350,46350,0
|
|
20240226,140600,60057650,46350,46350,46350,46350,0
|
|
20240226,140500,60057650,46350,46350,46350,46350,0
|
|
20240226,140400,60057650,46350,46350,46350,46350,0
|
|
20240226,140300,60057650,46350,46350,46350,46350,1
|
|
20240226,140200,60011300,46350,46350,46350,46350,0
|
|
20240226,140100,60011300,46350,46350,46350,46350,0
|
|
20240226,140000,60011300,46350,46350,46350,46350,0
|
|
20240226,135900,60011300,46350,46350,46350,46350,0
|
|
20240226,135800,60011300,46350,46350,46350,46350,0
|
|
20240226,135700,60011300,46350,46350,46350,46350,0
|
|
20240226,135600,60011300,46350,46350,46350,46350,0
|
|
20240226,135500,60011300,46350,46350,46350,46350,0
|
|
20240226,135400,60011300,46350,46350,46350,46350,0
|
|
20240226,135300,60011300,46350,46350,46350,46350,0
|
|
20240226,135200,60011300,46350,46350,46350,46350,0
|
|
20240226,135100,60011300,46350,46350,46350,46350,0
|
|
20240226,135000,60011300,46350,46350,46350,46350,1
|
|
20240226,134900,59964950,46350,46350,46350,46350,0
|
|
20240226,134800,59964950,46350,46350,46350,46350,0
|
|
20240226,134700,59964950,46350,46350,46350,46350,0
|
|
20240226,134600,59964950,46350,46350,46350,46350,0
|
|
20240226,134500,59964950,46350,46350,46350,46350,0
|
|
20240226,134400,59964950,46350,46350,46350,46350,0
|
|
20240226,134300,59964950,46350,46350,46350,46350,0
|
|
20240226,134200,59964950,46350,46350,46350,46350,0
|
|
20240226,134100,59964950,46350,46350,46350,46350,1
|
|
20240226,134000,59918600,46350,46350,46350,46350,0
|
|
20240226,133900,59918600,46350,46350,46350,46350,0
|
|
20240226,133800,59918600,46350,46350,46350,46350,0
|
|
20240226,133700,59918600,46350,46350,46350,46350,0
|
|
20240226,133600,59918600,46350,46350,46350,46350,0
|
|
20240226,133500,59918600,46350,46350,46350,46350,0
|
|
20240226,133400,59918600,46350,46350,46350,46350,0
|
|
20240226,133300,59918600,46350,46350,46350,46350,0
|
|
20240226,133200,59918600,46350,46350,46350,46350,0
|
|
20240226,133100,59918600,46350,46350,46350,46350,0
|
|
20240226,133000,59918600,46350,46350,46350,46350,1
|
|
20240226,132900,59872250,46350,46350,46350,46350,1
|
|
20240226,132800,59825900,46350,46350,46350,46350,0
|
|
20240226,132700,59825900,46350,46350,46350,46350,0
|
|
20240226,132600,59825900,46350,46350,46350,46350,0
|
|
20240226,132500,59825900,46350,46350,46350,46350,0
|
|
20240226,132400,59825900,46350,46350,46350,46350,0
|
|
20240226,132300,59825900,46350,46350,46350,46350,0
|
|
20240226,132200,59825900,46350,46350,46350,46350,0
|
|
20240226,132100,59825900,46350,46350,46350,46350,0
|
|
20240226,132000,59825900,46350,46350,46350,46350,0
|
|
20240226,131900,59825900,46350,46350,46350,46350,0
|
|
20240226,131800,59825900,46350,46350,46350,46350,0
|
|
20240226,131700,59825900,46350,46350,46350,46350,0
|
|
20240226,131600,59825900,46350,46350,46350,46350,0
|
|
20240226,131500,59825900,46350,46350,46350,46350,0
|
|
20240226,131400,59825900,46350,46350,46350,46350,0
|
|
20240226,131300,59825900,46350,46350,46350,46350,0
|
|
20240226,131200,59825900,46350,46350,46350,46350,0
|
|
20240226,131100,59825900,46350,46350,46350,46350,0
|
|
20240226,131000,59825900,46350,46350,46350,46350,0
|
|
20240226,130900,59825900,46350,46350,46350,46350,0
|
|
20240226,130800,59825900,46350,46350,46350,46350,0
|
|
20240226,130700,59825900,46350,46350,46350,46350,0
|
|
20240226,130600,59825900,46350,46350,46350,46350,0
|
|
20240226,130500,59825900,46350,46350,46350,46350,0
|
|
20240226,130400,59825900,46350,46350,46350,46350,0
|
|
20240226,130300,59825900,46350,46350,46350,46350,0
|
|
20240226,130200,59825900,46350,46350,46350,46350,5
|
|
20240226,130100,59594150,46350,46350,46350,46350,0
|
|
20240226,130000,59594150,46350,46350,46350,46350,0
|
|
20240226,125900,59594150,46350,46350,46350,46350,0
|
|
20240226,125800,59594150,46350,46350,46350,46350,0
|
|
20240226,125700,59594150,46350,46350,46350,46350,0
|
|
20240226,125600,59594150,46350,46450,46450,46350,4
|
|
20240226,125500,59408500,46450,46450,46450,46450,1
|
|
20240226,125400,59362050,46450,46450,46450,46450,1
|
|
20240226,125300,59315600,46450,46450,46450,46450,2
|
|
20240226,125200,59222700,46450,46450,46450,46450,0
|
|
20240226,125100,59222700,46450,46450,46450,46450,0
|
|
20240226,125000,59222700,46450,46450,46450,46450,1
|
|
20240226,124900,59176250,46400,46400,46400,46400,0
|
|
20240226,124800,59176250,46400,46400,46400,46400,0
|
|
20240226,124700,59176250,46400,46400,46400,46400,1
|
|
20240226,124600,59129850,46400,46400,46400,46400,1
|
|
20240226,124500,59083450,46400,46400,46400,46400,4
|
|
20240226,124400,58897850,46400,46400,46400,46400,3
|
|
20240226,124300,58758650,46400,46400,46400,46400,2
|
|
20240226,124200,58665850,46400,46400,46400,46400,1
|
|
20240226,124100,58619450,46400,46400,46400,46400,3
|
|
20240226,124000,58480250,46400,46400,46400,46400,0
|
|
20240226,123900,58480250,46400,46400,46400,46400,0
|
|
20240226,123800,58480250,46400,46400,46400,46400,0
|
|
20240226,123700,58480250,46400,46400,46400,46400,2
|
|
20240226,123600,58387450,46400,46400,46400,46400,2
|
|
20240226,123500,58294650,46400,46400,46400,46400,2
|
|
20240226,123400,58201850,46400,46400,46400,46400,2
|
|
20240226,123300,58109050,46400,46400,46400,46400,2
|
|
20240226,123200,58016250,46350,46350,46350,46350,0
|
|
20240226,123100,58016250,46350,46350,46350,46350,0
|
|
20240226,123000,58016250,46350,46350,46350,46350,0
|
|
20240226,122900,58016250,46350,46350,46350,46350,0
|
|
20240226,122800,58016250,46350,46350,46350,46350,1
|
|
20240226,122700,57969900,46350,46350,46350,46350,2
|
|
20240226,122600,57877200,46350,46350,46350,46350,1
|
|
20240226,122500,57830850,46350,46350,46350,46350,1
|
|
20240226,122400,57784500,46350,46350,46350,46350,1
|
|
20240226,122300,57738150,46350,46350,46350,46350,1
|
|
20240226,122200,57691800,46300,46350,46350,46300,19
|
|
20240226,122100,56812050,46450,46450,46450,46450,0
|
|
20240226,122000,56812050,46450,46450,46450,46450,0
|
|
20240226,121900,56812050,46450,46450,46450,46450,0
|
|
20240226,121800,56812050,46450,46450,46450,46450,0
|
|
20240226,121700,56812050,46450,46450,46450,46450,0
|
|
20240226,121600,56812050,46450,46450,46450,46450,0
|
|
20240226,121500,56812050,46450,46450,46450,46450,0
|
|
20240226,121400,56812050,46450,46450,46450,46450,0
|
|
20240226,121300,56812050,46450,46450,46450,46450,0
|
|
20240226,121200,56812050,46450,46450,46450,46450,0
|
|
20240226,121100,56812050,46450,46450,46450,46450,0
|
|
20240226,121000,56812050,46450,46450,46450,46450,0
|
|
20240226,120900,56812050,46450,46450,46450,46450,0
|
|
20240226,120800,56812050,46450,46450,46450,46450,3
|
|
20240226,120700,56672700,46450,46450,46450,46450,0
|
|
20240226,120600,56672700,46450,46450,46450,46450,0
|
|
20240226,120500,56672700,46450,46450,46450,46450,0
|
|
20240226,120400,56672700,46450,46450,46450,46450,0
|
|
20240226,120300,56672700,46450,46450,46450,46450,0
|
|
20240226,120200,56672700,46450,46450,46450,46450,0
|
|
20240226,120100,56672700,46450,46450,46450,46450,0
|
|
20240226,120000,56672700,46450,46450,46450,46450,1
|
|
20240226,115900,56626250,46450,46450,46450,46450,0
|
|
20240226,115800,56626250,46450,46450,46450,46450,0
|
|
20240226,115700,56626250,46450,46450,46450,46450,0
|
|
20240226,115600,56626250,46450,46450,46450,46450,0
|
|
20240226,115500,56626250,46450,46450,46450,46450,0
|
|
20240226,115400,56626250,46450,46450,46450,46450,0
|
|
20240226,115300,56626250,46450,46450,46450,46450,0
|
|
20240226,115200,56626250,46450,46450,46450,46450,0
|
|
20240226,115100,56626250,46450,46450,46450,46450,0
|
|
20240226,115000,56626250,46450,46450,46450,46450,0
|
|
20240226,114900,56626250,46450,46450,46450,46450,0
|
|
20240226,114800,56626250,46450,46450,46450,46450,0
|
|
20240226,114700,56626250,46450,46450,46450,46450,0
|
|
20240226,114600,56626250,46450,46450,46450,46450,0
|
|
20240226,114500,56626250,46450,46450,46450,46450,0
|
|
20240226,114400,56626250,46450,46450,46450,46450,0
|
|
20240226,114300,56626250,46450,46450,46450,46450,0
|
|
20240226,114200,56626250,46450,46450,46450,46450,0
|
|
20240226,114100,56626250,46450,46450,46450,46450,0
|
|
20240226,114000,56626250,46450,46450,46450,46450,0
|
|
20240226,113900,56626250,46450,46400,46450,46400,100
|
|
20240226,113800,51982200,46300,46300,46300,46300,0
|
|
20240226,113700,51982200,46300,46300,46300,46300,0
|
|
20240226,113600,51982200,46300,46300,46300,46300,0
|
|
20240226,113500,51982200,46300,46300,46300,46300,1
|
|
20240226,113400,51935900,46300,46300,46300,46300,1
|
|
20240226,113300,51889600,46300,46300,46300,46300,0
|
|
20240226,113200,51889600,46300,46300,46300,46300,1
|
|
20240226,113100,51843300,46300,46300,46300,46300,0
|
|
20240226,113000,51843300,46300,46300,46300,46300,0
|
|
20240226,112900,51843300,46300,46300,46300,46300,0
|
|
20240226,112800,51843300,46300,46300,46300,46300,0
|
|
20240226,112700,51843300,46300,46300,46300,46300,0
|
|
20240226,112600,51843300,46300,46300,46300,46300,0
|
|
20240226,112500,51843300,46300,46300,46300,46300,0
|
|
20240226,112400,51843300,46300,46300,46300,46300,0
|
|
20240226,112300,51843300,46300,46300,46300,46300,0
|
|
20240226,112200,51843300,46300,46300,46300,46300,0
|
|
20240226,112100,51843300,46300,46300,46300,46300,0
|
|
20240226,112000,51843300,46300,46300,46300,46300,0
|
|
20240226,111900,51843300,46300,46300,46300,46300,0
|
|
20240226,111800,51843300,46300,46300,46300,46300,0
|
|
20240226,111700,51843300,46300,46300,46300,46300,0
|
|
20240226,111600,51843300,46300,46300,46300,46300,0
|
|
20240226,111500,51843300,46300,46300,46300,46300,0
|
|
20240226,111400,51843300,46300,46300,46300,46300,0
|
|
20240226,111300,51843300,46300,46300,46300,46300,0
|
|
20240226,111200,51843300,46300,46300,46300,46300,0
|
|
20240226,111100,51843300,46300,46300,46300,46300,0
|
|
20240226,111000,51843300,46300,46300,46300,46300,0
|
|
20240226,110900,51843300,46300,46300,46300,46300,0
|
|
20240226,110800,51843300,46300,46300,46300,46300,0
|
|
20240226,110700,51843300,46300,46300,46300,46300,10
|
|
20240226,110600,51380300,46200,46200,46200,46200,0
|
|
20240226,110500,51380300,46200,46200,46200,46200,0
|
|
20240226,110400,51380300,46200,46200,46200,46200,0
|
|
20240226,110300,51380300,46200,46200,46200,46200,0
|
|
20240226,110200,51380300,46200,46200,46200,46200,0
|
|
20240226,110100,51380300,46200,46200,46200,46200,0
|
|
20240226,110000,51380300,46200,46200,46200,46200,0
|
|
20240226,105900,51380300,46200,46200,46200,46200,1
|
|
20240226,105800,51334100,46300,46300,46300,46300,0
|
|
20240226,105700,51334100,46300,46300,46300,46300,0
|
|
20240226,105600,51334100,46300,46150,46300,46150,8
|
|
20240226,105500,50964750,46100,46100,46100,46100,0
|
|
20240226,105400,50964750,46100,46100,46100,46100,0
|
|
20240226,105300,50964750,46100,46100,46100,46100,1
|
|
20240226,105200,50918650,46100,46100,46100,46100,0
|
|
20240226,105100,50918650,46100,46100,46100,46100,0
|
|
20240226,105000,50918650,46100,46100,46100,46100,0
|
|
20240226,104900,50918650,46100,46100,46100,46100,0
|
|
20240226,104800,50918650,46100,46100,46100,46100,0
|
|
20240226,104700,50918650,46100,46100,46100,46100,0
|
|
20240226,104600,50918650,46100,46100,46100,46100,0
|
|
20240226,104500,50918650,46100,46100,46100,46100,2
|
|
20240226,104400,50826450,46100,46100,46100,46100,1
|
|
20240226,104300,50780350,46100,46100,46100,46100,1
|
|
20240226,104200,50734250,46100,46150,46150,46100,2
|
|
20240226,104100,50642000,46100,46100,46100,46100,1
|
|
20240226,104000,50595900,46100,46100,46100,46100,1
|
|
20240226,103900,50549800,46100,46100,46100,46100,1
|
|
20240226,103800,50503700,46050,46100,46100,46050,7
|
|
20240226,103700,50181300,46100,46100,46100,46100,0
|
|
20240226,103600,50181300,46100,46100,46100,46100,1
|
|
20240226,103500,50135200,46050,46050,46050,46050,0
|
|
20240226,103400,50135200,46050,46050,46050,46050,0
|
|
20240226,103300,50135200,46050,46050,46050,46050,0
|
|
20240226,103200,50135200,46050,46050,46050,46050,0
|
|
20240226,103100,50135200,46050,46050,46050,46050,0
|
|
20240226,103000,50135200,46050,46050,46050,46050,0
|
|
20240226,102900,50135200,46050,46050,46050,46050,0
|
|
20240226,102800,50135200,46050,46050,46050,46050,2
|
|
20240226,102700,50043100,46050,46050,46050,46050,0
|
|
20240226,102600,50043100,46050,46050,46050,46050,0
|
|
20240226,102500,50043100,46050,46050,46050,46050,0
|
|
20240226,102400,50043100,46050,46050,46050,46050,2
|
|
20240226,102300,49951000,46050,46050,46050,46050,0
|
|
20240226,102200,49951000,46050,46050,46050,46050,0
|
|
20240226,102100,49951000,46050,46050,46050,46050,3
|
|
20240226,102000,49812850,45900,45900,45900,45900,0
|
|
20240226,101900,49812850,45900,45900,45950,45900,64
|
|
20240226,101800,46875200,45900,45900,45900,45900,0
|
|
20240226,101700,46875200,45900,46000,46000,45900,300
|
|
20240226,101600,33086900,46100,46100,46100,46100,0
|
|
20240226,101500,33086900,46100,46100,46200,46100,22
|
|
20240226,101400,32072600,46050,46050,46050,46050,1
|
|
20240226,101300,32026550,46050,46100,46100,46000,182
|
|
20240226,101200,23640050,46100,46100,46100,46100,0
|
|
20240226,101100,23640050,46100,46100,46100,46100,0
|
|
20240226,101000,23640050,46100,46100,46100,46100,0
|
|
20240226,100900,23640050,46100,46100,46100,46100,0
|
|
20240226,100800,23640050,46100,46100,46100,46100,0
|
|
20240226,100700,23640050,46100,46200,46200,46100,198
|
|
20240226,100600,14501550,46350,46350,46350,46350,0
|
|
20240226,100500,14501550,46350,46350,46350,46350,0
|
|
20240226,100400,14501550,46350,46350,46350,46350,0
|
|
20240226,100300,14501550,46350,46350,46350,46350,0
|
|
20240226,100200,14501550,46350,46350,46350,46350,2
|
|
20240226,100100,14408850,46200,46200,46200,46200,0
|
|
20240226,100000,14408850,46200,46200,46200,46200,0
|
|
20240226,095900,14408850,46200,46200,46200,46200,0
|
|
20240226,095800,14408850,46200,46200,46200,46200,0
|
|
20240226,095700,14408850,46200,46200,46200,46200,0
|
|
20240226,095600,14408850,46200,46250,46250,46200,31
|
|
20240226,095500,12975450,46300,46300,46300,46300,0
|
|
20240226,095400,12975450,46300,46300,46300,46300,22
|
|
20240226,095300,11956850,46300,46300,46300,46300,0
|
|
20240226,095200,11956850,46300,46300,46300,46300,0
|
|
20240226,095100,11956850,46300,46300,46300,46300,0
|
|
20240226,095000,11956850,46300,46300,46300,46300,0
|
|
20240226,094900,11956850,46300,46300,46300,46300,1
|
|
20240226,094800,11910550,46300,46300,46300,46300,1
|
|
20240226,094700,11864250,46300,46300,46300,46300,1
|
|
20240226,094600,11817950,46300,46300,46300,46300,0
|
|
20240226,094500,11817950,46300,46300,46300,46300,0
|
|
20240226,094400,11817950,46300,46300,46300,46300,1
|
|
20240226,094300,11771650,46350,46350,46350,46350,0
|
|
20240226,094200,11771650,46350,46350,46350,46350,1
|
|
20240226,094100,11725300,46300,46300,46300,46300,1
|
|
20240226,094000,11679000,46300,46300,46300,46300,0
|
|
20240226,093900,11679000,46300,46300,46300,46300,1
|
|
20240226,093800,11632700,46250,46300,46300,46250,3
|
|
20240226,093700,11493850,46300,46300,46300,46300,0
|
|
20240226,093600,11493850,46300,46300,46300,46300,0
|
|
20240226,093500,11493850,46300,46300,46300,46300,0
|
|
20240226,093400,11493850,46300,46300,46300,46300,0
|
|
20240226,093300,11493850,46300,46300,46300,46300,0
|
|
20240226,093200,11493850,46300,46300,46300,46300,0
|
|
20240226,093100,11493850,46300,46300,46300,46300,0
|
|
20240226,093000,11493850,46300,46300,46300,46300,0
|
|
20240226,092900,11493850,46300,46300,46300,46300,0
|
|
20240226,092800,11493850,46300,46300,46300,46300,0
|
|
20240226,092700,11493850,46300,46300,46300,46300,0
|
|
20240226,092600,11493850,46300,46300,46300,46300,0
|
|
20240226,092500,11493850,46300,46300,46300,46300,0
|
|
20240226,092400,11493850,46300,46300,46300,46300,0
|
|
20240226,092300,11493850,46300,46300,46300,46300,0
|
|
20240226,092200,11493850,46300,46300,46300,46300,0
|
|
20240226,092100,11493850,46300,46300,46300,46300,0
|
|
20240226,092000,11493850,46300,46300,46300,46300,0
|
|
20240226,091900,11493850,46300,46300,46300,46300,0
|
|
20240226,091800,11493850,46300,46300,46300,46300,0
|
|
20240226,091700,11493850,46300,46300,46300,46300,0
|
|
20240226,091600,11493850,46300,46300,46300,46300,0
|
|
20240226,091500,11493850,46300,46300,46300,46300,1
|
|
20240226,091400,11447550,46300,46300,46300,46300,0
|
|
20240226,091300,11447550,46300,46300,46300,46300,13
|
|
20240226,091200,10845650,46200,46200,46200,46200,13
|
|
20240226,091100,10245050,46200,46200,46200,46200,38
|
|
20240226,091000,8489450,46200,46300,46300,46200,23
|
|
20240226,090900,7426250,46300,46300,46300,46300,0
|
|
20240226,090800,7426250,46300,46350,46350,46300,100
|
|
20240226,090700,2796200,46350,46350,46350,46350,0
|
|
20240226,090600,2796200,46350,46400,46400,46350,26
|
|
20240226,090500,1591000,46450,46450,46450,46450,1
|
|
20240226,090400,1544550,46550,46550,46550,46550,0
|
|
20240226,090300,1544550,46550,46550,46550,46550,0
|
|
20240226,090200,1544550,46550,46550,46550,46550,12
|
|
20240226,090100,985950,46950,46950,46950,46950,0
|
|
20240226,090000,985950,46950,46950,46950,46950,21
|