586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184300,20464950,46300,46300,46300,46300,8
|
|
20240228,184200,20464950,46300,46300,46300,46300,0
|
|
20240228,184100,20464950,46300,46300,46300,46300,0
|
|
20240228,184000,20464950,46300,46300,46300,46300,0
|
|
20240228,183900,20464950,46300,46300,46300,46300,0
|
|
20240228,183800,20464950,46300,46300,46300,46300,0
|
|
20240228,183700,20464950,46300,46300,46300,46300,0
|
|
20240228,183600,20464950,46300,46300,46300,46300,0
|
|
20240228,183500,20464950,46300,46300,46300,46300,0
|
|
20240228,183400,20464950,46300,46300,46300,46300,0
|
|
20240228,183300,20464950,46300,46300,46300,46300,0
|
|
20240228,183200,20464950,46300,46300,46300,46300,0
|
|
20240228,183100,20464950,46300,46300,46300,46300,0
|
|
20240228,183000,20464950,46300,46300,46300,46300,0
|
|
20240228,182900,20464950,46300,46300,46300,46300,0
|
|
20240228,182800,20464950,46300,46300,46300,46300,0
|
|
20240228,182700,20464950,46300,46300,46300,46300,0
|
|
20240228,182600,20464950,46300,46300,46300,46300,0
|
|
20240228,182500,20464950,46300,46300,46300,46300,0
|
|
20240228,182400,20464950,46300,46300,46300,46300,0
|
|
20240228,182300,20464950,46300,46300,46300,46300,0
|
|
20240228,182200,20464950,46300,46300,46300,46300,0
|
|
20240228,182100,20464950,46300,46300,46300,46300,0
|
|
20240228,182000,20464950,46300,46300,46300,46300,0
|
|
20240228,181900,20464950,46300,46300,46300,46300,0
|
|
20240228,181800,20464950,46300,46300,46300,46300,0
|
|
20240228,181700,20464950,46300,46300,46300,46300,0
|
|
20240228,181600,20464950,46300,46300,46300,46300,0
|
|
20240228,181500,20464950,46300,46300,46300,46300,0
|
|
20240228,181400,20464950,46300,46300,46300,46300,0
|
|
20240228,181300,20464950,46300,46300,46300,46300,8
|
|
20240228,181200,20464950,46300,46300,46300,46300,0
|
|
20240228,181100,20464950,46300,46300,46300,46300,0
|
|
20240228,181000,20464950,46300,46300,46300,46300,0
|
|
20240228,180900,20464950,46300,46300,46300,46300,0
|
|
20240228,180800,20464950,46300,46300,46300,46300,0
|
|
20240228,180700,20464950,46300,46300,46300,46300,0
|
|
20240228,180600,20464950,46300,46300,46300,46300,0
|
|
20240228,180500,20464950,46300,46300,46300,46300,0
|
|
20240228,180400,20464950,46300,46300,46300,46300,0
|
|
20240228,180300,20464950,46300,46300,46300,46300,0
|
|
20240228,180200,20464950,46300,46300,46300,46300,0
|
|
20240228,180100,20464950,46300,46300,46300,46300,0
|
|
20240228,180000,20464950,46300,46300,46300,46300,0
|
|
20240228,175900,20464950,46300,46300,46300,46300,0
|
|
20240228,175800,20464950,46300,46300,46300,46300,0
|
|
20240228,175700,20464950,46300,46300,46300,46300,0
|
|
20240228,175600,20464950,46300,46300,46300,46300,0
|
|
20240228,175500,20464950,46300,46300,46300,46300,0
|
|
20240228,175400,20464950,46300,46300,46300,46300,0
|
|
20240228,175300,20464950,46300,46300,46300,46300,0
|
|
20240228,175200,20464950,46300,46300,46300,46300,0
|
|
20240228,175100,20464950,46300,46300,46300,46300,0
|
|
20240228,175000,20464950,46300,46300,46300,46300,0
|
|
20240228,174900,20464950,46300,46300,46300,46300,0
|
|
20240228,174800,20464950,46300,46300,46300,46300,0
|
|
20240228,174700,20464950,46300,46300,46300,46300,0
|
|
20240228,174600,20464950,46300,46300,46300,46300,0
|
|
20240228,174500,20464950,46300,46300,46300,46300,0
|
|
20240228,174400,20464950,46300,46300,46300,46300,0
|
|
20240228,174300,20464950,46300,46300,46300,46300,8
|
|
20240228,174200,20464950,46300,46300,46300,46300,0
|
|
20240228,174100,20464950,46300,46300,46300,46300,0
|
|
20240228,174000,20464950,46300,46300,46300,46300,0
|
|
20240228,173900,20464950,46300,46300,46300,46300,0
|
|
20240228,173800,20464950,46300,46300,46300,46300,0
|
|
20240228,173700,20464950,46300,46300,46300,46300,0
|
|
20240228,173600,20464950,46300,46300,46300,46300,0
|
|
20240228,173500,20464950,46300,46300,46300,46300,0
|
|
20240228,173400,20464950,46300,46300,46300,46300,0
|
|
20240228,173300,20464950,46300,46300,46300,46300,0
|
|
20240228,173200,20464950,46300,46300,46300,46300,0
|
|
20240228,173100,20464950,46300,46300,46300,46300,0
|
|
20240228,173000,20464950,46300,46300,46300,46300,0
|
|
20240228,172900,20464950,46300,46300,46300,46300,0
|
|
20240228,172800,20464950,46300,46300,46300,46300,0
|
|
20240228,172700,20464950,46300,46300,46300,46300,0
|
|
20240228,172600,20464950,46300,46300,46300,46300,0
|
|
20240228,172500,20464950,46300,46300,46300,46300,0
|
|
20240228,172400,20464950,46300,46300,46300,46300,0
|
|
20240228,172300,20464950,46300,46300,46300,46300,0
|
|
20240228,172200,20464950,46300,46300,46300,46300,0
|
|
20240228,172100,20464950,46300,46300,46300,46300,0
|
|
20240228,172000,20464950,46300,46300,46300,46300,0
|
|
20240228,171900,20464950,46300,46300,46300,46300,0
|
|
20240228,171800,20464950,46300,46300,46300,46300,0
|
|
20240228,171700,20464950,46300,46300,46300,46300,0
|
|
20240228,171600,20464950,46300,46300,46300,46300,0
|
|
20240228,171500,20464950,46300,46300,46300,46300,0
|
|
20240228,171400,20464950,46300,46300,46300,46300,0
|
|
20240228,171300,20464950,46300,46300,46300,46300,8
|
|
20240228,171200,20464950,46300,46300,46300,46300,0
|
|
20240228,171100,20464950,46300,46300,46300,46300,0
|
|
20240228,171000,20464950,46300,46300,46300,46300,0
|
|
20240228,170900,20464950,46300,46300,46300,46300,0
|
|
20240228,170800,20464950,46300,46300,46300,46300,0
|
|
20240228,170700,20464950,46300,46300,46300,46300,0
|
|
20240228,170600,20464950,46300,46300,46300,46300,0
|
|
20240228,170500,20464950,46300,46300,46300,46300,0
|
|
20240228,170400,20464950,46300,46300,46300,46300,0
|
|
20240228,170300,20464950,46300,46300,46300,46300,0
|
|
20240228,170200,20464950,46300,46300,46300,46300,0
|
|
20240228,170100,20464950,46300,46300,46300,46300,0
|
|
20240228,170000,20464950,46300,46300,46300,46300,0
|
|
20240228,165900,20464950,46300,46300,46300,46300,0
|
|
20240228,165800,20464950,46300,46300,46300,46300,0
|
|
20240228,165700,20464950,46300,46300,46300,46300,0
|
|
20240228,165600,20464950,46300,46300,46300,46300,0
|
|
20240228,165500,20464950,46300,46300,46300,46300,0
|
|
20240228,165400,20464950,46300,46300,46300,46300,0
|
|
20240228,165300,20464950,46300,46300,46300,46300,0
|
|
20240228,165200,20464950,46300,46300,46300,46300,0
|
|
20240228,165100,20464950,46300,46300,46300,46300,0
|
|
20240228,165000,20464950,46300,46300,46300,46300,0
|
|
20240228,164900,20464950,46300,46300,46300,46300,0
|
|
20240228,164800,20464950,46300,46300,46300,46300,0
|
|
20240228,164700,20464950,46300,46300,46300,46300,0
|
|
20240228,164600,20464950,46300,46300,46300,46300,0
|
|
20240228,164500,20464950,46300,46300,46300,46300,0
|
|
20240228,164400,20464950,46300,46300,46300,46300,0
|
|
20240228,164300,20464950,46300,46300,46300,46300,8
|
|
20240228,164200,20464950,46300,46300,46300,46300,0
|
|
20240228,164100,20464950,46300,46300,46300,46300,0
|
|
20240228,164000,20464950,46300,46300,46300,46300,0
|
|
20240228,163900,20464950,46300,46300,46300,46300,0
|
|
20240228,163800,20464950,46300,46300,46300,46300,0
|
|
20240228,163700,20464950,46300,46300,46300,46300,0
|
|
20240228,163600,20464950,46300,46300,46300,46300,0
|
|
20240228,163500,20464950,46300,46300,46300,46300,0
|
|
20240228,163400,20464950,46300,46300,46300,46300,0
|
|
20240228,163300,20464950,46300,46300,46300,46300,0
|
|
20240228,163200,20464950,46300,46300,46300,46300,0
|
|
20240228,163100,20464950,46300,46300,46300,46300,0
|
|
20240228,163000,20464950,46300,46300,46300,46300,0
|
|
20240228,162900,20464950,46300,46300,46300,46300,0
|
|
20240228,162800,20464950,46300,46300,46300,46300,0
|
|
20240228,162700,20464950,46300,46300,46300,46300,0
|
|
20240228,162600,20464950,46300,46300,46300,46300,0
|
|
20240228,162500,20464950,46300,46300,46300,46300,0
|
|
20240228,162400,20464950,46300,46300,46300,46300,0
|
|
20240228,162300,20464950,46300,46300,46300,46300,0
|
|
20240228,162200,20464950,46300,46300,46300,46300,0
|
|
20240228,162100,20464950,46300,46300,46300,46300,0
|
|
20240228,162000,20464950,46300,46300,46300,46300,0
|
|
20240228,161900,20464950,46300,46300,46300,46300,0
|
|
20240228,161800,20464950,46300,46300,46300,46300,0
|
|
20240228,161700,20464950,46300,46300,46300,46300,0
|
|
20240228,161600,20464950,46300,46300,46300,46300,0
|
|
20240228,161500,20464950,46300,46300,46300,46300,0
|
|
20240228,161400,20464950,46300,46300,46300,46300,0
|
|
20240228,161300,20464950,46300,46300,46300,46300,8
|
|
20240228,161200,20464950,46300,46300,46300,46300,0
|
|
20240228,161100,20464950,46300,46300,46300,46300,0
|
|
20240228,161000,20464950,46300,46300,46300,46300,0
|
|
20240228,160900,20464950,46300,46300,46300,46300,0
|
|
20240228,160800,20464950,46300,46300,46300,46300,0
|
|
20240228,160700,20464950,46300,46300,46300,46300,0
|
|
20240228,160600,20464950,46300,46300,46300,46300,0
|
|
20240228,160500,20464950,46300,46300,46300,46300,0
|
|
20240228,160400,20464950,46300,46300,46300,46300,0
|
|
20240228,160300,20464950,46300,46300,46300,46300,0
|
|
20240228,160200,20464950,46300,46300,46300,46300,0
|
|
20240228,160100,20464950,46300,46300,46300,46300,0
|
|
20240228,160000,20464950,46300,46300,46300,46300,0
|
|
20240228,155900,20464950,46300,46300,46300,46300,0
|
|
20240228,155800,20464950,46300,46300,46300,46300,0
|
|
20240228,155700,20464950,46300,46300,46300,46300,0
|
|
20240228,155600,20464950,46300,46300,46300,46300,0
|
|
20240228,155500,20464950,46300,46300,46300,46300,0
|
|
20240228,155400,20464950,46300,46300,46300,46300,0
|
|
20240228,155300,20464950,46300,46300,46300,46300,0
|
|
20240228,155200,20464950,46300,46300,46300,46300,0
|
|
20240228,155100,20464950,46300,46300,46300,46300,0
|
|
20240228,155000,20464950,46300,46300,46300,46300,0
|
|
20240228,154900,20464950,46300,46300,46300,46300,0
|
|
20240228,154800,20464950,46300,46300,46300,46300,0
|
|
20240228,154700,20464950,46300,46300,46300,46300,0
|
|
20240228,154600,20464950,46300,46300,46300,46300,0
|
|
20240228,154500,20464950,46300,46300,46300,46300,0
|
|
20240228,154400,20464950,46300,46300,46300,46300,0
|
|
20240228,154300,20464950,46300,46300,46300,46300,8
|
|
20240228,154200,20464950,46300,46300,46300,46300,0
|
|
20240228,154100,20464950,46300,46300,46300,46300,0
|
|
20240228,154000,20464950,46300,46300,46300,46300,0
|
|
20240228,153900,20464950,46300,46300,46300,46300,0
|
|
20240228,153800,20464950,46300,46300,46300,46300,0
|
|
20240228,153700,20464950,46300,46300,46300,46300,0
|
|
20240228,153600,20464950,46300,46300,46300,46300,0
|
|
20240228,153500,20464950,46300,46300,46300,46300,0
|
|
20240228,153400,20464950,46300,46300,46300,46300,0
|
|
20240228,153300,20464950,46300,46300,46300,46300,0
|
|
20240228,153200,20464950,46300,46300,46300,46300,0
|
|
20240228,153100,20464950,46300,46300,46300,46300,0
|
|
20240228,153000,20464950,46300,46300,46300,46300,8
|
|
20240228,152900,20094550,46350,46350,46350,46350,0
|
|
20240228,152800,20094550,46350,46350,46350,46350,0
|
|
20240228,152700,20094550,46350,46350,46350,46350,0
|
|
20240228,152600,20094550,46350,46350,46350,46350,0
|
|
20240228,152500,20094550,46350,46350,46350,46350,0
|
|
20240228,152400,20094550,46350,46350,46350,46350,0
|
|
20240228,152300,20094550,46350,46350,46350,46350,0
|
|
20240228,152200,20094550,46350,46350,46350,46350,0
|
|
20240228,152100,20094550,46350,46350,46350,46350,0
|
|
20240228,152000,20094550,46350,46350,46350,46350,0
|
|
20240228,151900,20094550,46350,46350,46350,46350,1
|
|
20240228,151800,20048200,46350,46350,46350,46350,5
|
|
20240228,151700,19816450,46350,46350,46350,46350,0
|
|
20240228,151600,19816450,46350,46350,46350,46350,0
|
|
20240228,151500,19816450,46350,46350,46350,46350,0
|
|
20240228,151400,19816450,46350,46350,46350,46350,0
|
|
20240228,151300,19816450,46350,46350,46350,46350,3
|
|
20240228,151200,19677400,46350,46350,46350,46350,32
|
|
20240228,151100,18194200,46350,46350,46350,46350,1
|
|
20240228,151000,18147850,46300,46300,46300,46300,4
|
|
20240228,150900,17962650,46300,46350,46350,46300,2
|
|
20240228,150800,17870000,46350,46350,46350,46350,0
|
|
20240228,150700,17870000,46350,46350,46350,46350,0
|
|
20240228,150600,17870000,46350,46350,46350,46350,0
|
|
20240228,150500,17870000,46350,46350,46350,46350,0
|
|
20240228,150400,17870000,46350,46350,46350,46350,0
|
|
20240228,150300,17870000,46350,46350,46350,46350,0
|
|
20240228,150200,17870000,46350,46350,46350,46350,0
|
|
20240228,150100,17870000,46350,46350,46350,46350,0
|
|
20240228,150000,17870000,46350,46350,46350,46350,0
|
|
20240228,145900,17870000,46350,46350,46350,46350,1
|
|
20240228,145800,17823650,46350,46350,46350,46350,0
|
|
20240228,145700,17823650,46350,46350,46350,46350,0
|
|
20240228,145600,17823650,46350,46350,46350,46350,0
|
|
20240228,145500,17823650,46350,46350,46350,46350,0
|
|
20240228,145400,17823650,46350,46350,46350,46350,0
|
|
20240228,145300,17823650,46350,46350,46350,46350,0
|
|
20240228,145200,17823650,46350,46350,46350,46350,0
|
|
20240228,145100,17823650,46350,46350,46350,46350,0
|
|
20240228,145000,17823650,46350,46350,46350,46350,0
|
|
20240228,144900,17823650,46350,46350,46350,46350,0
|
|
20240228,144800,17823650,46350,46350,46350,46350,0
|
|
20240228,144700,17823650,46350,46350,46350,46350,0
|
|
20240228,144600,17823650,46350,46350,46350,46350,1
|
|
20240228,144500,17777300,46350,46350,46350,46350,3
|
|
20240228,144400,17638250,46350,46350,46350,46350,2
|
|
20240228,144300,17545550,46350,46350,46350,46350,3
|
|
20240228,144200,17406500,46350,46350,46350,46350,2
|
|
20240228,144100,17313800,46350,46350,46350,46350,0
|
|
20240228,144000,17313800,46350,46350,46350,46350,0
|
|
20240228,143900,17313800,46350,46350,46350,46350,0
|
|
20240228,143800,17313800,46350,46350,46350,46350,0
|
|
20240228,143700,17313800,46350,46350,46350,46350,1
|
|
20240228,143600,17267450,46350,46350,46350,46350,0
|
|
20240228,143500,17267450,46350,46350,46350,46350,0
|
|
20240228,143400,17267450,46350,46350,46350,46350,0
|
|
20240228,143300,17267450,46350,46350,46350,46350,0
|
|
20240228,143200,17267450,46350,46350,46350,46350,0
|
|
20240228,143100,17267450,46350,46350,46350,46350,0
|
|
20240228,143000,17267450,46350,46350,46350,46350,0
|
|
20240228,142900,17267450,46350,46350,46350,46350,0
|
|
20240228,142800,17267450,46350,46350,46350,46350,1
|
|
20240228,142700,17221100,46300,46300,46300,46300,0
|
|
20240228,142600,17221100,46300,46300,46300,46300,0
|
|
20240228,142500,17221100,46300,46300,46300,46300,0
|
|
20240228,142400,17221100,46300,46350,46350,46300,4
|
|
20240228,142300,17035850,46350,46350,46350,46350,0
|
|
20240228,142200,17035850,46350,46350,46350,46350,0
|
|
20240228,142100,17035850,46350,46350,46350,46350,0
|
|
20240228,142000,17035850,46350,46350,46350,46350,0
|
|
20240228,141900,17035850,46350,46350,46350,46350,2
|
|
20240228,141800,16943150,46350,46350,46350,46350,1
|
|
20240228,141700,16896800,46300,46350,46350,46300,2
|
|
20240228,141600,16804150,46300,46300,46300,46300,0
|
|
20240228,141500,16804150,46300,46350,46350,46300,3
|
|
20240228,141400,16665200,46350,46350,46350,46350,1
|
|
20240228,141300,16618850,46400,46400,46400,46400,0
|
|
20240228,141200,16618850,46400,46400,46400,46400,0
|
|
20240228,141100,16618850,46400,46400,46400,46400,0
|
|
20240228,141000,16618850,46400,46400,46400,46400,0
|
|
20240228,140900,16618850,46400,46400,46400,46400,0
|
|
20240228,140800,16618850,46400,46400,46400,46400,6
|
|
20240228,140700,16340450,46350,46350,46350,46350,0
|
|
20240228,140600,16340450,46350,46350,46350,46350,0
|
|
20240228,140500,16340450,46350,46350,46350,46350,1
|
|
20240228,140400,16294100,46350,46350,46350,46350,0
|
|
20240228,140300,16294100,46350,46350,46350,46350,1
|
|
20240228,140200,16247750,46350,46350,46350,46350,1
|
|
20240228,140100,16201400,46350,46350,46350,46350,2
|
|
20240228,140000,16108700,46350,46350,46350,46350,0
|
|
20240228,135900,16108700,46350,46350,46350,46350,0
|
|
20240228,135800,16108700,46350,46350,46350,46350,0
|
|
20240228,135700,16108700,46350,46350,46350,46350,2
|
|
20240228,135600,16016000,46350,46350,46350,46350,0
|
|
20240228,135500,16016000,46350,46350,46350,46350,0
|
|
20240228,135400,16016000,46350,46350,46350,46350,1
|
|
20240228,135300,15969650,46300,46300,46300,46300,0
|
|
20240228,135200,15969650,46300,46300,46300,46300,0
|
|
20240228,135100,15969650,46300,46300,46300,46300,0
|
|
20240228,135000,15969650,46300,46300,46300,46300,0
|
|
20240228,134900,15969650,46300,46300,46300,46300,0
|
|
20240228,134800,15969650,46300,46350,46350,46300,2
|
|
20240228,134700,15877000,46350,46350,46350,46350,0
|
|
20240228,134600,15877000,46350,46350,46350,46350,1
|
|
20240228,134500,15830650,46350,46350,46350,46350,2
|
|
20240228,134400,15737950,46350,46350,46350,46350,2
|
|
20240228,134300,15645250,46350,46350,46350,46350,2
|
|
20240228,134200,15552550,46350,46350,46350,46350,0
|
|
20240228,134100,15552550,46350,46350,46350,46350,2
|
|
20240228,134000,15459850,46350,46350,46350,46350,0
|
|
20240228,133900,15459850,46350,46350,46350,46350,0
|
|
20240228,133800,15459850,46350,46350,46350,46350,0
|
|
20240228,133700,15459850,46350,46350,46350,46350,0
|
|
20240228,133600,15459850,46350,46350,46350,46350,0
|
|
20240228,133500,15459850,46350,46350,46350,46350,0
|
|
20240228,133400,15459850,46350,46350,46350,46350,0
|
|
20240228,133300,15459850,46350,46350,46350,46350,0
|
|
20240228,133200,15459850,46350,46350,46350,46350,0
|
|
20240228,133100,15459850,46350,46350,46350,46350,0
|
|
20240228,133000,15459850,46350,46350,46350,46350,0
|
|
20240228,132900,15459850,46350,46350,46350,46350,0
|
|
20240228,132800,15459850,46350,46350,46350,46350,0
|
|
20240228,132700,15459850,46350,46350,46350,46350,0
|
|
20240228,132600,15459850,46350,46350,46350,46350,0
|
|
20240228,132500,15459850,46350,46350,46350,46350,0
|
|
20240228,132400,15459850,46350,46350,46350,46350,0
|
|
20240228,132300,15459850,46350,46350,46350,46350,1
|
|
20240228,132200,15413500,46350,46350,46350,46350,0
|
|
20240228,132100,15413500,46350,46350,46350,46350,0
|
|
20240228,132000,15413500,46350,46350,46350,46350,0
|
|
20240228,131900,15413500,46350,46350,46350,46350,0
|
|
20240228,131800,15413500,46350,46350,46350,46350,1
|
|
20240228,131700,15367150,46350,46350,46350,46350,0
|
|
20240228,131600,15367150,46350,46350,46350,46350,0
|
|
20240228,131500,15367150,46350,46350,46350,46350,0
|
|
20240228,131400,15367150,46350,46350,46350,46350,0
|
|
20240228,131300,15367150,46350,46350,46350,46350,0
|
|
20240228,131200,15367150,46350,46350,46350,46350,0
|
|
20240228,131100,15367150,46350,46350,46350,46350,0
|
|
20240228,131000,15367150,46350,46350,46350,46350,0
|
|
20240228,130900,15367150,46350,46350,46350,46350,0
|
|
20240228,130800,15367150,46350,46350,46350,46350,0
|
|
20240228,130700,15367150,46350,46350,46350,46350,0
|
|
20240228,130600,15367150,46350,46350,46350,46350,0
|
|
20240228,130500,15367150,46350,46350,46350,46350,0
|
|
20240228,130400,15367150,46350,46350,46350,46350,0
|
|
20240228,130300,15367150,46350,46350,46350,46350,0
|
|
20240228,130200,15367150,46350,46350,46350,46350,0
|
|
20240228,130100,15367150,46350,46350,46350,46350,0
|
|
20240228,130000,15367150,46350,46350,46350,46350,0
|
|
20240228,125900,15367150,46350,46350,46350,46350,0
|
|
20240228,125800,15367150,46350,46350,46350,46350,0
|
|
20240228,125700,15367150,46350,46350,46350,46350,1
|
|
20240228,125600,15320800,46350,46350,46350,46350,0
|
|
20240228,125500,15320800,46350,46350,46350,46350,0
|
|
20240228,125400,15320800,46350,46350,46350,46350,0
|
|
20240228,125300,15320800,46350,46350,46350,46350,0
|
|
20240228,125200,15320800,46350,46350,46350,46350,0
|
|
20240228,125100,15320800,46350,46350,46350,46350,0
|
|
20240228,125000,15320800,46350,46350,46350,46350,0
|
|
20240228,124900,15320800,46350,46350,46350,46350,0
|
|
20240228,124800,15320800,46350,46400,46400,46350,7
|
|
20240228,124700,14996050,46400,46400,46400,46400,0
|
|
20240228,124600,14996050,46400,46400,46400,46400,0
|
|
20240228,124500,14996050,46400,46400,46400,46400,5
|
|
20240228,124400,14764050,46350,46350,46350,46350,0
|
|
20240228,124300,14764050,46350,46350,46350,46350,0
|
|
20240228,124200,14764050,46350,46350,46350,46350,0
|
|
20240228,124100,14764050,46350,46350,46350,46350,0
|
|
20240228,124000,14764050,46350,46350,46350,46350,0
|
|
20240228,123900,14764050,46350,46350,46350,46350,0
|
|
20240228,123800,14764050,46350,46350,46350,46350,0
|
|
20240228,123700,14764050,46350,46350,46350,46350,0
|
|
20240228,123600,14764050,46350,46350,46350,46350,0
|
|
20240228,123500,14764050,46350,46350,46350,46350,1
|
|
20240228,123400,14717700,46350,46350,46350,46350,0
|
|
20240228,123300,14717700,46350,46350,46350,46350,0
|
|
20240228,123200,14717700,46350,46350,46350,46350,0
|
|
20240228,123100,14717700,46350,46350,46350,46350,1
|
|
20240228,123000,14671350,46400,46400,46400,46400,0
|
|
20240228,122900,14671350,46400,46400,46400,46400,1
|
|
20240228,122800,14624950,46350,46350,46350,46350,0
|
|
20240228,122700,14624950,46350,46350,46350,46350,0
|
|
20240228,122600,14624950,46350,46350,46350,46350,0
|
|
20240228,122500,14624950,46350,46350,46350,46350,1
|
|
20240228,122400,14578600,46300,46300,46300,46300,0
|
|
20240228,122300,14578600,46300,46300,46300,46300,0
|
|
20240228,122200,14578600,46300,46300,46300,46300,0
|
|
20240228,122100,14578600,46300,46300,46300,46300,0
|
|
20240228,122000,14578600,46300,46300,46300,46300,0
|
|
20240228,121900,14578600,46300,46350,46350,46300,5
|
|
20240228,121800,14346900,46400,46400,46400,46400,29
|
|
20240228,121700,13001300,46400,46400,46400,46400,1
|
|
20240228,121600,12954900,46350,46350,46350,46350,1
|
|
20240228,121500,12908550,46350,46350,46350,46350,2
|
|
20240228,121400,12815850,46350,46350,46350,46350,3
|
|
20240228,121300,12676800,46350,46350,46350,46350,1
|
|
20240228,121200,12630450,46350,46350,46350,46350,1
|
|
20240228,121100,12584100,46350,46350,46350,46350,0
|
|
20240228,121000,12584100,46350,46350,46350,46350,0
|
|
20240228,120900,12584100,46350,46350,46350,46350,0
|
|
20240228,120800,12584100,46350,46350,46350,46350,7
|
|
20240228,120700,12259650,46250,46250,46250,46250,0
|
|
20240228,120600,12259650,46250,46250,46250,46250,0
|
|
20240228,120500,12259650,46250,46250,46250,46250,2
|
|
20240228,120400,12167150,46250,46250,46250,46250,4
|
|
20240228,120300,11982150,46250,46250,46250,46250,2
|
|
20240228,120200,11889650,46250,46250,46250,46250,4
|
|
20240228,120100,11704650,46250,46250,46250,46250,5
|
|
20240228,120000,11473400,46250,46250,46250,46250,1
|
|
20240228,115900,11427150,46250,46250,46250,46250,1
|
|
20240228,115800,11380900,46250,46250,46250,46250,2
|
|
20240228,115700,11288400,46250,46250,46250,46250,1
|
|
20240228,115600,11242150,46400,46400,46400,46400,0
|
|
20240228,115500,11242150,46400,46400,46400,46400,0
|
|
20240228,115400,11242150,46400,46400,46400,46400,0
|
|
20240228,115300,11242150,46400,46400,46400,46400,0
|
|
20240228,115200,11242150,46400,46400,46400,46400,1
|
|
20240228,115100,11195750,46400,46400,46400,46400,1
|
|
20240228,115000,11149350,46400,46400,46400,46400,0
|
|
20240228,114900,11149350,46400,46400,46400,46400,0
|
|
20240228,114800,11149350,46400,46400,46400,46400,0
|
|
20240228,114700,11149350,46400,46400,46400,46400,0
|
|
20240228,114600,11149350,46400,46400,46400,46400,50
|
|
20240228,114500,8829350,46400,46400,46400,46400,0
|
|
20240228,114400,8829350,46400,46400,46400,46400,0
|
|
20240228,114300,8829350,46400,46400,46400,46400,0
|
|
20240228,114200,8829350,46400,46400,46400,46400,0
|
|
20240228,114100,8829350,46400,46400,46400,46400,0
|
|
20240228,114000,8829350,46400,46400,46400,46400,0
|
|
20240228,113900,8829350,46400,46400,46400,46400,0
|
|
20240228,113800,8829350,46400,46400,46400,46400,0
|
|
20240228,113700,8829350,46400,46400,46400,46400,0
|
|
20240228,113600,8829350,46400,46400,46400,46400,0
|
|
20240228,113500,8829350,46400,46400,46400,46400,0
|
|
20240228,113400,8829350,46400,46400,46400,46400,0
|
|
20240228,113300,8829350,46400,46400,46400,46400,30
|
|
20240228,113200,7437350,46400,46400,46400,46400,0
|
|
20240228,113100,7437350,46400,46400,46400,46400,0
|
|
20240228,113000,7437350,46400,46400,46400,46400,0
|
|
20240228,112900,7437350,46400,46400,46400,46400,0
|
|
20240228,112800,7437350,46400,46400,46400,46400,0
|
|
20240228,112700,7437350,46400,46400,46400,46400,1
|
|
20240228,112600,7390950,46150,46150,46150,46150,25
|
|
20240228,112500,6237200,46200,46200,46200,46200,5
|
|
20240228,112400,6006200,46400,46400,46400,46400,0
|
|
20240228,112300,6006200,46400,46400,46400,46400,0
|
|
20240228,112200,6006200,46400,46400,46400,46400,0
|
|
20240228,112100,6006200,46400,46400,46400,46400,0
|
|
20240228,112000,6006200,46400,46400,46400,46400,0
|
|
20240228,111900,6006200,46400,46400,46400,46400,0
|
|
20240228,111800,6006200,46400,46400,46400,46400,0
|
|
20240228,111700,6006200,46400,46400,46400,46400,0
|
|
20240228,111600,6006200,46400,46400,46400,46400,0
|
|
20240228,111500,6006200,46400,46400,46400,46400,0
|
|
20240228,111400,6006200,46400,46400,46400,46400,0
|
|
20240228,111300,6006200,46400,46400,46400,46400,0
|
|
20240228,111200,6006200,46400,46400,46400,46400,0
|
|
20240228,111100,6006200,46400,46400,46400,46400,0
|
|
20240228,111000,6006200,46400,46400,46400,46400,0
|
|
20240228,110900,6006200,46400,46400,46400,46400,0
|
|
20240228,110800,6006200,46400,46400,46400,46400,0
|
|
20240228,110700,6006200,46400,46400,46400,46400,0
|
|
20240228,110600,6006200,46400,46400,46400,46400,0
|
|
20240228,110500,6006200,46400,46400,46400,46400,0
|
|
20240228,110400,6006200,46400,46400,46400,46400,0
|
|
20240228,110300,6006200,46400,46400,46400,46400,0
|
|
20240228,110200,6006200,46400,46400,46400,46400,0
|
|
20240228,110100,6006200,46400,46400,46400,46400,0
|
|
20240228,110000,6006200,46400,46400,46400,46400,0
|
|
20240228,105900,6006200,46400,46400,46400,46400,0
|
|
20240228,105800,6006200,46400,46400,46400,46400,0
|
|
20240228,105700,6006200,46400,46400,46400,46400,0
|
|
20240228,105600,6006200,46400,46400,46400,46400,0
|
|
20240228,105500,6006200,46400,46400,46400,46400,0
|
|
20240228,105400,6006200,46400,46400,46400,46400,0
|
|
20240228,105300,6006200,46400,46400,46400,46400,0
|
|
20240228,105200,6006200,46400,46400,46400,46400,0
|
|
20240228,105100,6006200,46400,46400,46400,46400,0
|
|
20240228,105000,6006200,46400,46400,46400,46400,0
|
|
20240228,104900,6006200,46400,46400,46400,46400,0
|
|
20240228,104800,6006200,46400,46400,46400,46400,0
|
|
20240228,104700,6006200,46400,46400,46400,46400,3
|
|
20240228,104600,5867000,46400,46400,46400,46400,0
|
|
20240228,104500,5867000,46400,46400,46400,46400,0
|
|
20240228,104400,5867000,46400,46400,46400,46400,0
|
|
20240228,104300,5867000,46400,46400,46400,46400,0
|
|
20240228,104200,5867000,46400,46400,46400,46400,0
|
|
20240228,104100,5867000,46400,46400,46400,46400,0
|
|
20240228,104000,5867000,46400,46400,46400,46400,0
|
|
20240228,103900,5867000,46400,46400,46400,46400,0
|
|
20240228,103800,5867000,46400,46400,46400,46400,0
|
|
20240228,103700,5867000,46400,46400,46400,46400,0
|
|
20240228,103600,5867000,46400,46400,46400,46400,0
|
|
20240228,103500,5867000,46400,46400,46400,46400,0
|
|
20240228,103400,5867000,46400,46400,46400,46400,0
|
|
20240228,103300,5867000,46400,46400,46400,46400,0
|
|
20240228,103200,5867000,46400,46400,46400,46400,0
|
|
20240228,103100,5867000,46400,46400,46400,46400,4
|
|
20240228,103000,5681400,46400,46400,46400,46400,0
|
|
20240228,102900,5681400,46400,46400,46400,46400,0
|
|
20240228,102800,5681400,46400,46400,46400,46400,1
|
|
20240228,102700,5635000,46400,46400,46400,46400,0
|
|
20240228,102600,5635000,46400,46400,46400,46400,0
|
|
20240228,102500,5635000,46400,46400,46400,46400,0
|
|
20240228,102400,5635000,46400,46400,46400,46400,0
|
|
20240228,102300,5635000,46400,46400,46400,46400,0
|
|
20240228,102200,5635000,46400,46400,46400,46400,0
|
|
20240228,102100,5635000,46400,46400,46400,46400,0
|
|
20240228,102000,5635000,46400,46400,46400,46400,0
|
|
20240228,101900,5635000,46400,46400,46400,46400,0
|
|
20240228,101800,5635000,46400,46400,46400,46400,0
|
|
20240228,101700,5635000,46400,46400,46400,46400,0
|
|
20240228,101600,5635000,46400,46400,46400,46400,0
|
|
20240228,101500,5635000,46400,46400,46400,46400,0
|
|
20240228,101400,5635000,46400,46400,46400,46400,0
|
|
20240228,101300,5635000,46400,46400,46400,46400,0
|
|
20240228,101200,5635000,46400,46400,46400,46400,0
|
|
20240228,101100,5635000,46400,46400,46400,46400,0
|
|
20240228,101000,5635000,46400,46400,46400,46400,0
|
|
20240228,100900,5635000,46400,46400,46400,46400,0
|
|
20240228,100800,5635000,46400,46400,46400,46400,0
|
|
20240228,100700,5635000,46400,46400,46400,46400,0
|
|
20240228,100600,5635000,46400,46400,46400,46400,0
|
|
20240228,100500,5635000,46400,46400,46400,46400,0
|
|
20240228,100400,5635000,46400,46400,46400,46400,0
|
|
20240228,100300,5635000,46400,46400,46400,46400,0
|
|
20240228,100200,5635000,46400,46400,46400,46400,0
|
|
20240228,100100,5635000,46400,46400,46400,46400,0
|
|
20240228,100000,5635000,46400,46400,46400,46400,0
|
|
20240228,095900,5635000,46400,46400,46400,46400,15
|
|
20240228,095800,4939000,46350,46350,46350,46350,1
|
|
20240228,095700,4892650,46150,46150,46150,46150,34
|
|
20240228,095600,3323550,46150,46150,46150,46150,0
|
|
20240228,095500,3323550,46150,46150,46150,46150,0
|
|
20240228,095400,3323550,46150,46150,46150,46150,0
|
|
20240228,095300,3323550,46150,46150,46150,46150,0
|
|
20240228,095200,3323550,46150,46150,46150,46150,0
|
|
20240228,095100,3323550,46150,46150,46150,46150,0
|
|
20240228,095000,3323550,46150,46150,46150,46150,0
|
|
20240228,094900,3323550,46150,46150,46150,46150,0
|
|
20240228,094800,3323550,46150,46150,46150,46150,0
|
|
20240228,094700,3323550,46150,46150,46150,46150,0
|
|
20240228,094600,3323550,46150,46150,46150,46150,0
|
|
20240228,094500,3323550,46150,46150,46150,46150,69
|
|
20240228,094400,139200,46400,46400,46400,46400,0
|
|
20240228,094300,139200,46400,46400,46400,46400,0
|
|
20240228,094200,139200,46400,46400,46400,46400,0
|
|
20240228,094100,139200,46400,46400,46400,46400,0
|
|
20240228,094000,139200,46400,46400,46400,46400,0
|
|
20240228,093900,139200,46400,46400,46400,46400,0
|
|
20240228,093800,139200,46400,46400,46400,46400,0
|
|
20240228,093700,139200,46400,46400,46400,46400,0
|
|
20240228,093600,139200,46400,46400,46400,46400,0
|
|
20240228,093500,139200,46400,46400,46400,46400,0
|
|
20240228,093400,139200,46400,46400,46400,46400,0
|
|
20240228,093300,139200,46400,46400,46400,46400,2
|
|
20240228,093200,46400,46400,46400,46400,46400,0
|
|
20240228,093100,46400,46400,46400,46400,46400,1
|
|
20240228,093000,0,46400,46400,46400,46400,0
|
|
20240228,092900,0,46400,46400,46400,46400,0
|
|
20240228,092800,0,46400,46400,46400,46400,0
|
|
20240228,092700,0,46400,46400,46400,46400,0
|
|
20240228,092600,0,46400,46400,46400,46400,0
|
|
20240228,092500,0,46400,46400,46400,46400,0
|
|
20240228,092400,0,46400,46400,46400,46400,0
|
|
20240228,092300,0,46400,46400,46400,46400,0
|
|
20240228,092200,0,46400,46400,46400,46400,0
|
|
20240228,092100,0,46400,46400,46400,46400,0
|
|
20240228,092000,0,46400,46400,46400,46400,0
|
|
20240228,091900,0,46400,46400,46400,46400,0
|
|
20240228,091800,0,46400,46400,46400,46400,0
|
|
20240228,091700,0,46400,46400,46400,46400,0
|
|
20240228,091600,0,46400,46400,46400,46400,0
|
|
20240228,091500,0,46400,46400,46400,46400,0
|
|
20240228,091400,0,46400,46400,46400,46400,0
|
|
20240228,091300,0,46400,46400,46400,46400,0
|
|
20240228,091200,0,46400,46400,46400,46400,0
|
|
20240228,091100,0,46400,46400,46400,46400,0
|
|
20240228,091000,0,46400,46400,46400,46400,0
|
|
20240228,090900,0,46400,46400,46400,46400,0
|
|
20240228,090800,0,46400,46400,46400,46400,0
|
|
20240228,090700,0,46400,46400,46400,46400,0
|
|
20240228,090600,0,46400,46400,46400,46400,0
|
|
20240228,090500,0,46400,46400,46400,46400,0
|
|
20240228,090400,0,46400,46400,46400,46400,0
|
|
20240228,090300,0,46400,46400,46400,46400,0
|
|
20240228,090200,0,46400,46400,46400,46400,0
|
|
20240228,090100,0,46400,46400,46400,46400,0
|
|
20240228,090000,0,46400,46400,46400,46400,0
|