586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184300,16487550,46250,46250,46250,46250,19
|
|
20240229,184200,16487550,46250,46250,46250,46250,0
|
|
20240229,184100,16487550,46250,46250,46250,46250,0
|
|
20240229,184000,16487550,46250,46250,46250,46250,0
|
|
20240229,183900,16487550,46250,46250,46250,46250,0
|
|
20240229,183800,16487550,46250,46250,46250,46250,0
|
|
20240229,183700,16487550,46250,46250,46250,46250,0
|
|
20240229,183600,16487550,46250,46250,46250,46250,0
|
|
20240229,183500,16487550,46250,46250,46250,46250,0
|
|
20240229,183400,16487550,46250,46250,46250,46250,0
|
|
20240229,183300,16487550,46250,46250,46250,46250,0
|
|
20240229,183200,16487550,46250,46250,46250,46250,0
|
|
20240229,183100,16487550,46250,46250,46250,46250,0
|
|
20240229,183000,16487550,46250,46250,46250,46250,0
|
|
20240229,182900,16487550,46250,46250,46250,46250,0
|
|
20240229,182800,16487550,46250,46250,46250,46250,0
|
|
20240229,182700,16487550,46250,46250,46250,46250,0
|
|
20240229,182600,16487550,46250,46250,46250,46250,0
|
|
20240229,182500,16487550,46250,46250,46250,46250,0
|
|
20240229,182400,16487550,46250,46250,46250,46250,0
|
|
20240229,182300,16487550,46250,46250,46250,46250,0
|
|
20240229,182200,16487550,46250,46250,46250,46250,0
|
|
20240229,182100,16487550,46250,46250,46250,46250,0
|
|
20240229,182000,16487550,46250,46250,46250,46250,0
|
|
20240229,181900,16487550,46250,46250,46250,46250,0
|
|
20240229,181800,16487550,46250,46250,46250,46250,0
|
|
20240229,181700,16487550,46250,46250,46250,46250,0
|
|
20240229,181600,16487550,46250,46250,46250,46250,0
|
|
20240229,181500,16487550,46250,46250,46250,46250,0
|
|
20240229,181400,16487550,46250,46250,46250,46250,0
|
|
20240229,181300,16487550,46250,46250,46250,46250,19
|
|
20240229,181200,16487550,46250,46250,46250,46250,0
|
|
20240229,181100,16487550,46250,46250,46250,46250,0
|
|
20240229,181000,16487550,46250,46250,46250,46250,0
|
|
20240229,180900,16487550,46250,46250,46250,46250,0
|
|
20240229,180800,16487550,46250,46250,46250,46250,0
|
|
20240229,180700,16487550,46250,46250,46250,46250,0
|
|
20240229,180600,16487550,46250,46250,46250,46250,0
|
|
20240229,180500,16487550,46250,46250,46250,46250,0
|
|
20240229,180400,16487550,46250,46250,46250,46250,0
|
|
20240229,180300,16487550,46250,46250,46250,46250,0
|
|
20240229,180200,16487550,46250,46250,46250,46250,0
|
|
20240229,180100,16487550,46250,46250,46250,46250,0
|
|
20240229,180000,16487550,46250,46250,46250,46250,0
|
|
20240229,175900,16487550,46250,46250,46250,46250,0
|
|
20240229,175800,16487550,46250,46250,46250,46250,0
|
|
20240229,175700,16487550,46250,46250,46250,46250,0
|
|
20240229,175600,16487550,46250,46250,46250,46250,0
|
|
20240229,175500,16487550,46250,46250,46250,46250,0
|
|
20240229,175400,16487550,46250,46250,46250,46250,0
|
|
20240229,175300,16487550,46250,46250,46250,46250,0
|
|
20240229,175200,16487550,46250,46250,46250,46250,0
|
|
20240229,175100,16487550,46250,46250,46250,46250,0
|
|
20240229,175000,16487550,46250,46250,46250,46250,0
|
|
20240229,174900,16487550,46250,46250,46250,46250,0
|
|
20240229,174800,16487550,46250,46250,46250,46250,0
|
|
20240229,174700,16487550,46250,46250,46250,46250,0
|
|
20240229,174600,16487550,46250,46250,46250,46250,0
|
|
20240229,174500,16487550,46250,46250,46250,46250,0
|
|
20240229,174400,16487550,46250,46250,46250,46250,0
|
|
20240229,174300,16487550,46250,46250,46250,46250,19
|
|
20240229,174200,16487550,46250,46250,46250,46250,0
|
|
20240229,174100,16487550,46250,46250,46250,46250,0
|
|
20240229,174000,16487550,46250,46250,46250,46250,0
|
|
20240229,173900,16487550,46250,46250,46250,46250,0
|
|
20240229,173800,16487550,46250,46250,46250,46250,0
|
|
20240229,173700,16487550,46250,46250,46250,46250,0
|
|
20240229,173600,16487550,46250,46250,46250,46250,0
|
|
20240229,173500,16487550,46250,46250,46250,46250,0
|
|
20240229,173400,16487550,46250,46250,46250,46250,0
|
|
20240229,173300,16487550,46250,46250,46250,46250,0
|
|
20240229,173200,16487550,46250,46250,46250,46250,0
|
|
20240229,173100,16487550,46250,46250,46250,46250,0
|
|
20240229,173000,16487550,46250,46250,46250,46250,0
|
|
20240229,172900,16487550,46250,46250,46250,46250,0
|
|
20240229,172800,16487550,46250,46250,46250,46250,0
|
|
20240229,172700,16487550,46250,46250,46250,46250,0
|
|
20240229,172600,16487550,46250,46250,46250,46250,0
|
|
20240229,172500,16487550,46250,46250,46250,46250,0
|
|
20240229,172400,16487550,46250,46250,46250,46250,0
|
|
20240229,172300,16487550,46250,46250,46250,46250,0
|
|
20240229,172200,16487550,46250,46250,46250,46250,0
|
|
20240229,172100,16487550,46250,46250,46250,46250,0
|
|
20240229,172000,16487550,46250,46250,46250,46250,0
|
|
20240229,171900,16487550,46250,46250,46250,46250,0
|
|
20240229,171800,16487550,46250,46250,46250,46250,0
|
|
20240229,171700,16487550,46250,46250,46250,46250,0
|
|
20240229,171600,16487550,46250,46250,46250,46250,0
|
|
20240229,171500,16487550,46250,46250,46250,46250,0
|
|
20240229,171400,16487550,46250,46250,46250,46250,0
|
|
20240229,171300,16487550,46250,46250,46250,46250,19
|
|
20240229,171200,16487550,46250,46250,46250,46250,0
|
|
20240229,171100,16487550,46250,46250,46250,46250,0
|
|
20240229,171000,16487550,46250,46250,46250,46250,0
|
|
20240229,170900,16487550,46250,46250,46250,46250,0
|
|
20240229,170800,16487550,46250,46250,46250,46250,0
|
|
20240229,170700,16487550,46250,46250,46250,46250,0
|
|
20240229,170600,16487550,46250,46250,46250,46250,0
|
|
20240229,170500,16487550,46250,46250,46250,46250,0
|
|
20240229,170400,16487550,46250,46250,46250,46250,0
|
|
20240229,170300,16487550,46250,46250,46250,46250,0
|
|
20240229,170200,16487550,46250,46250,46250,46250,0
|
|
20240229,170100,16487550,46250,46250,46250,46250,0
|
|
20240229,170000,16487550,46250,46250,46250,46250,0
|
|
20240229,165900,16487550,46250,46250,46250,46250,0
|
|
20240229,165800,16487550,46250,46250,46250,46250,0
|
|
20240229,165700,16487550,46250,46250,46250,46250,0
|
|
20240229,165600,16487550,46250,46250,46250,46250,0
|
|
20240229,165500,16487550,46250,46250,46250,46250,0
|
|
20240229,165400,16487550,46250,46250,46250,46250,0
|
|
20240229,165300,16487550,46250,46250,46250,46250,0
|
|
20240229,165200,16487550,46250,46250,46250,46250,0
|
|
20240229,165100,16487550,46250,46250,46250,46250,0
|
|
20240229,165000,16487550,46250,46250,46250,46250,0
|
|
20240229,164900,16487550,46250,46250,46250,46250,0
|
|
20240229,164800,16487550,46250,46250,46250,46250,0
|
|
20240229,164700,16487550,46250,46250,46250,46250,0
|
|
20240229,164600,16487550,46250,46250,46250,46250,0
|
|
20240229,164500,16487550,46250,46250,46250,46250,0
|
|
20240229,164400,16487550,46250,46250,46250,46250,0
|
|
20240229,164300,16487550,46250,46250,46250,46250,19
|
|
20240229,164200,16487550,46250,46250,46250,46250,0
|
|
20240229,164100,16487550,46250,46250,46250,46250,0
|
|
20240229,164000,16487550,46250,46250,46250,46250,0
|
|
20240229,163900,16487550,46250,46250,46250,46250,0
|
|
20240229,163800,16487550,46250,46250,46250,46250,0
|
|
20240229,163700,16487550,46250,46250,46250,46250,0
|
|
20240229,163600,16487550,46250,46250,46250,46250,0
|
|
20240229,163500,16487550,46250,46250,46250,46250,0
|
|
20240229,163400,16487550,46250,46250,46250,46250,0
|
|
20240229,163300,16487550,46250,46250,46250,46250,0
|
|
20240229,163200,16487550,46250,46250,46250,46250,0
|
|
20240229,163100,16487550,46250,46250,46250,46250,0
|
|
20240229,163000,16487550,46250,46250,46250,46250,0
|
|
20240229,162900,16487550,46250,46250,46250,46250,0
|
|
20240229,162800,16487550,46250,46250,46250,46250,0
|
|
20240229,162700,16487550,46250,46250,46250,46250,0
|
|
20240229,162600,16487550,46250,46250,46250,46250,0
|
|
20240229,162500,16487550,46250,46250,46250,46250,0
|
|
20240229,162400,16487550,46250,46250,46250,46250,0
|
|
20240229,162300,16487550,46250,46250,46250,46250,0
|
|
20240229,162200,16487550,46250,46250,46250,46250,0
|
|
20240229,162100,16487550,46250,46250,46250,46250,0
|
|
20240229,162000,16487550,46250,46250,46250,46250,0
|
|
20240229,161900,16487550,46250,46250,46250,46250,0
|
|
20240229,161800,16487550,46250,46250,46250,46250,0
|
|
20240229,161700,16487550,46250,46250,46250,46250,0
|
|
20240229,161600,16487550,46250,46250,46250,46250,0
|
|
20240229,161500,16487550,46250,46250,46250,46250,0
|
|
20240229,161400,16487550,46250,46250,46250,46250,0
|
|
20240229,161300,16487550,46250,46250,46250,46250,19
|
|
20240229,161200,16487550,46250,46250,46250,46250,0
|
|
20240229,161100,16487550,46250,46250,46250,46250,0
|
|
20240229,161000,16487550,46250,46250,46250,46250,0
|
|
20240229,160900,16487550,46250,46250,46250,46250,0
|
|
20240229,160800,16487550,46250,46250,46250,46250,0
|
|
20240229,160700,16487550,46250,46250,46250,46250,0
|
|
20240229,160600,16487550,46250,46250,46250,46250,0
|
|
20240229,160500,16487550,46250,46250,46250,46250,0
|
|
20240229,160400,16487550,46250,46250,46250,46250,0
|
|
20240229,160300,16487550,46250,46250,46250,46250,0
|
|
20240229,160200,16487550,46250,46250,46250,46250,0
|
|
20240229,160100,16487550,46250,46250,46250,46250,0
|
|
20240229,160000,16487550,46250,46250,46250,46250,0
|
|
20240229,155900,16487550,46250,46250,46250,46250,0
|
|
20240229,155800,16487550,46250,46250,46250,46250,0
|
|
20240229,155700,16487550,46250,46250,46250,46250,0
|
|
20240229,155600,16487550,46250,46250,46250,46250,0
|
|
20240229,155500,16487550,46250,46250,46250,46250,0
|
|
20240229,155400,16487550,46250,46250,46250,46250,0
|
|
20240229,155300,16487550,46250,46250,46250,46250,0
|
|
20240229,155200,16487550,46250,46250,46250,46250,0
|
|
20240229,155100,16487550,46250,46250,46250,46250,0
|
|
20240229,155000,16487550,46250,46250,46250,46250,0
|
|
20240229,154900,16487550,46250,46250,46250,46250,0
|
|
20240229,154800,16487550,46250,46250,46250,46250,0
|
|
20240229,154700,16487550,46250,46250,46250,46250,0
|
|
20240229,154600,16487550,46250,46250,46250,46250,0
|
|
20240229,154500,16487550,46250,46250,46250,46250,0
|
|
20240229,154400,16487550,46250,46250,46250,46250,0
|
|
20240229,154300,16487550,46250,46250,46250,46250,19
|
|
20240229,154200,16487550,46250,46250,46250,46250,0
|
|
20240229,154100,16487550,46250,46250,46250,46250,0
|
|
20240229,154000,16487550,46250,46250,46250,46250,0
|
|
20240229,153900,16487550,46250,46250,46250,46250,0
|
|
20240229,153800,16487550,46250,46250,46250,46250,0
|
|
20240229,153700,16487550,46250,46250,46250,46250,0
|
|
20240229,153600,16487550,46250,46250,46250,46250,0
|
|
20240229,153500,16487550,46250,46250,46250,46250,0
|
|
20240229,153400,16487550,46250,46250,46250,46250,0
|
|
20240229,153300,16487550,46250,46250,46250,46250,0
|
|
20240229,153200,16487550,46250,46250,46250,46250,0
|
|
20240229,153100,16487550,46250,46250,46250,46250,0
|
|
20240229,153000,16487550,46250,46250,46250,46250,19
|
|
20240229,152900,15608800,46100,46100,46100,46100,0
|
|
20240229,152800,15608800,46100,46100,46100,46100,0
|
|
20240229,152700,15608800,46100,46100,46100,46100,0
|
|
20240229,152600,15608800,46100,46100,46100,46100,0
|
|
20240229,152500,15608800,46100,46100,46100,46100,0
|
|
20240229,152400,15608800,46100,46100,46100,46100,0
|
|
20240229,152300,15608800,46100,46100,46100,46100,0
|
|
20240229,152200,15608800,46100,46100,46100,46100,0
|
|
20240229,152100,15608800,46100,46100,46100,46100,0
|
|
20240229,152000,15608800,46100,46100,46100,46100,0
|
|
20240229,151900,15608800,46100,46100,46100,46100,2
|
|
20240229,151800,15516600,46300,46300,46300,46300,4
|
|
20240229,151700,15331400,46100,46100,46100,46100,0
|
|
20240229,151600,15331400,46100,46100,46100,46100,0
|
|
20240229,151500,15331400,46100,46100,46100,46100,4
|
|
20240229,151400,15147000,46100,46100,46100,46100,0
|
|
20240229,151300,15147000,46100,46100,46100,46100,0
|
|
20240229,151200,15147000,46100,46100,46100,46100,0
|
|
20240229,151100,15147000,46100,46100,46100,46100,0
|
|
20240229,151000,15147000,46100,46100,46100,46100,0
|
|
20240229,150900,15147000,46100,46100,46100,46100,0
|
|
20240229,150800,15147000,46100,46100,46100,46100,0
|
|
20240229,150700,15147000,46100,46100,46100,46100,4
|
|
20240229,150600,14962600,46100,46100,46100,46100,0
|
|
20240229,150500,14962600,46100,46100,46100,46100,2
|
|
20240229,150400,14870400,46250,46250,46250,46250,0
|
|
20240229,150300,14870400,46250,46250,46250,46250,0
|
|
20240229,150200,14870400,46250,46250,46250,46250,0
|
|
20240229,150100,14870400,46250,46250,46250,46250,0
|
|
20240229,150000,14870400,46250,46250,46250,46250,0
|
|
20240229,145900,14870400,46250,46250,46250,46250,0
|
|
20240229,145800,14870400,46250,46250,46250,46250,0
|
|
20240229,145700,14870400,46250,46250,46250,46250,0
|
|
20240229,145600,14870400,46250,46250,46250,46250,0
|
|
20240229,145500,14870400,46250,46250,46250,46250,0
|
|
20240229,145400,14870400,46250,46250,46250,46250,0
|
|
20240229,145300,14870400,46250,46250,46250,46250,0
|
|
20240229,145200,14870400,46250,46250,46250,46250,0
|
|
20240229,145100,14870400,46250,46250,46250,46250,0
|
|
20240229,145000,14870400,46250,46250,46250,46250,0
|
|
20240229,144900,14870400,46250,46250,46250,46250,0
|
|
20240229,144800,14870400,46250,46250,46250,46250,0
|
|
20240229,144700,14870400,46250,46250,46250,46250,0
|
|
20240229,144600,14870400,46250,46250,46250,46250,0
|
|
20240229,144500,14870400,46250,46250,46250,46250,0
|
|
20240229,144400,14870400,46250,46250,46250,46250,0
|
|
20240229,144300,14870400,46250,46250,46250,46200,16
|
|
20240229,144200,14130550,46050,46100,46100,46050,123
|
|
20240229,144100,8462450,46100,46100,46100,46100,0
|
|
20240229,144000,8462450,46100,46100,46100,46100,9
|
|
20240229,143900,8047550,46100,46200,46200,46100,50
|
|
20240229,143800,5740750,46300,46300,46300,46300,0
|
|
20240229,143700,5740750,46300,46300,46300,46300,0
|
|
20240229,143600,5740750,46300,46300,46300,46300,0
|
|
20240229,143500,5740750,46300,46300,46300,46300,0
|
|
20240229,143400,5740750,46300,46300,46300,46300,0
|
|
20240229,143300,5740750,46300,46300,46300,46300,0
|
|
20240229,143200,5740750,46300,46300,46300,46300,0
|
|
20240229,143100,5740750,46300,46300,46300,46300,0
|
|
20240229,143000,5740750,46300,46300,46300,46300,0
|
|
20240229,142900,5740750,46300,46300,46300,46300,0
|
|
20240229,142800,5740750,46300,46300,46300,46300,0
|
|
20240229,142700,5740750,46300,46300,46300,46300,0
|
|
20240229,142600,5740750,46300,46300,46300,46300,0
|
|
20240229,142500,5740750,46300,46300,46300,46300,7
|
|
20240229,142400,5416650,46200,46200,46200,46200,0
|
|
20240229,142300,5416650,46200,46200,46200,46200,0
|
|
20240229,142200,5416650,46200,46200,46200,46200,0
|
|
20240229,142100,5416650,46200,46200,46200,46200,0
|
|
20240229,142000,5416650,46200,46200,46200,46200,0
|
|
20240229,141900,5416650,46200,46200,46200,46200,0
|
|
20240229,141800,5416650,46200,46200,46200,46200,0
|
|
20240229,141700,5416650,46200,46200,46200,46200,0
|
|
20240229,141600,5416650,46200,46200,46200,46200,0
|
|
20240229,141500,5416650,46200,46200,46200,46200,0
|
|
20240229,141400,5416650,46200,46200,46200,46200,0
|
|
20240229,141300,5416650,46200,46200,46200,46200,1
|
|
20240229,141200,5370450,46200,46200,46200,46200,1
|
|
20240229,141100,5324250,46200,46200,46200,46200,0
|
|
20240229,141000,5324250,46200,46200,46200,46200,0
|
|
20240229,140900,5324250,46200,46200,46200,46200,0
|
|
20240229,140800,5324250,46200,46200,46200,46200,0
|
|
20240229,140700,5324250,46200,46200,46200,46200,0
|
|
20240229,140600,5324250,46200,46200,46200,46200,0
|
|
20240229,140500,5324250,46200,46200,46200,46200,0
|
|
20240229,140400,5324250,46200,46200,46200,46200,0
|
|
20240229,140300,5324250,46200,46200,46200,46200,0
|
|
20240229,140200,5324250,46200,46200,46200,46200,0
|
|
20240229,140100,5324250,46200,46200,46200,46200,0
|
|
20240229,140000,5324250,46200,46200,46200,46200,0
|
|
20240229,135900,5324250,46200,46200,46200,46200,0
|
|
20240229,135800,5324250,46200,46200,46200,46200,0
|
|
20240229,135700,5324250,46200,46200,46200,46200,0
|
|
20240229,135600,5324250,46200,46200,46200,46200,0
|
|
20240229,135500,5324250,46200,46200,46200,46200,0
|
|
20240229,135400,5324250,46200,46200,46200,46200,0
|
|
20240229,135300,5324250,46200,46200,46200,46200,2
|
|
20240229,135200,5231850,46200,46200,46200,46200,0
|
|
20240229,135100,5231850,46200,46200,46200,46200,0
|
|
20240229,135000,5231850,46200,46200,46200,46200,2
|
|
20240229,134900,5139450,46200,46200,46200,46200,0
|
|
20240229,134800,5139450,46200,46200,46200,46200,0
|
|
20240229,134700,5139450,46200,46200,46200,46200,0
|
|
20240229,134600,5139450,46200,46200,46200,46200,0
|
|
20240229,134500,5139450,46200,46200,46200,46200,0
|
|
20240229,134400,5139450,46200,46200,46200,46200,0
|
|
20240229,134300,5139450,46200,46200,46200,46200,0
|
|
20240229,134200,5139450,46200,46200,46200,46200,0
|
|
20240229,134100,5139450,46200,46200,46200,46200,0
|
|
20240229,134000,5139450,46200,46200,46200,46200,0
|
|
20240229,133900,5139450,46200,46200,46200,46200,0
|
|
20240229,133800,5139450,46200,46200,46200,46200,0
|
|
20240229,133700,5139450,46200,46200,46200,46200,0
|
|
20240229,133600,5139450,46200,46200,46200,46200,0
|
|
20240229,133500,5139450,46200,46200,46200,46200,0
|
|
20240229,133400,5139450,46200,46200,46200,46200,0
|
|
20240229,133300,5139450,46200,46200,46200,46200,0
|
|
20240229,133200,5139450,46200,46200,46200,46200,0
|
|
20240229,133100,5139450,46200,46200,46200,46200,0
|
|
20240229,133000,5139450,46200,46200,46200,46200,0
|
|
20240229,132900,5139450,46200,46200,46200,46200,0
|
|
20240229,132800,5139450,46200,46200,46200,46200,0
|
|
20240229,132700,5139450,46200,46200,46200,46200,0
|
|
20240229,132600,5139450,46200,46200,46200,46200,0
|
|
20240229,132500,5139450,46200,46200,46200,46200,0
|
|
20240229,132400,5139450,46200,46200,46200,46200,0
|
|
20240229,132300,5139450,46200,46200,46200,46200,0
|
|
20240229,132200,5139450,46200,46200,46200,46200,0
|
|
20240229,132100,5139450,46200,46200,46200,46200,0
|
|
20240229,132000,5139450,46200,46200,46200,46200,0
|
|
20240229,131900,5139450,46200,46200,46200,46200,0
|
|
20240229,131800,5139450,46200,46200,46200,46200,0
|
|
20240229,131700,5139450,46200,46200,46200,46200,0
|
|
20240229,131600,5139450,46200,46200,46200,46200,0
|
|
20240229,131500,5139450,46200,46200,46200,46200,0
|
|
20240229,131400,5139450,46200,46200,46200,46200,0
|
|
20240229,131300,5139450,46200,46200,46200,46200,0
|
|
20240229,131200,5139450,46200,46200,46200,46200,0
|
|
20240229,131100,5139450,46200,46200,46200,46200,0
|
|
20240229,131000,5139450,46200,46200,46200,46200,0
|
|
20240229,130900,5139450,46200,46200,46200,46200,0
|
|
20240229,130800,5139450,46200,46200,46200,46200,0
|
|
20240229,130700,5139450,46200,46200,46200,46200,0
|
|
20240229,130600,5139450,46200,46200,46200,46200,0
|
|
20240229,130500,5139450,46200,46200,46200,46200,1
|
|
20240229,130400,5093250,46150,46150,46150,46150,0
|
|
20240229,130300,5093250,46150,46150,46150,46150,0
|
|
20240229,130200,5093250,46150,46150,46150,46150,0
|
|
20240229,130100,5093250,46150,46150,46150,46150,0
|
|
20240229,130000,5093250,46150,46150,46150,46150,0
|
|
20240229,125900,5093250,46150,46150,46150,46150,0
|
|
20240229,125800,5093250,46150,46150,46150,46150,0
|
|
20240229,125700,5093250,46150,46300,46300,46150,28
|
|
20240229,125600,3798050,46400,46400,46400,46400,0
|
|
20240229,125500,3798050,46400,46400,46400,46400,0
|
|
20240229,125400,3798050,46400,46400,46400,46400,0
|
|
20240229,125300,3798050,46400,46400,46400,46400,0
|
|
20240229,125200,3798050,46400,46400,46400,46400,0
|
|
20240229,125100,3798050,46400,46400,46400,46400,0
|
|
20240229,125000,3798050,46400,46400,46400,46400,0
|
|
20240229,124900,3798050,46400,46400,46400,46400,0
|
|
20240229,124800,3798050,46400,46400,46400,46400,0
|
|
20240229,124700,3798050,46400,46400,46400,46400,0
|
|
20240229,124600,3798050,46400,46400,46400,46400,0
|
|
20240229,124500,3798050,46400,46400,46400,46400,0
|
|
20240229,124400,3798050,46400,46400,46400,46400,0
|
|
20240229,124300,3798050,46400,46400,46400,46400,0
|
|
20240229,124200,3798050,46400,46400,46400,46400,0
|
|
20240229,124100,3798050,46400,46400,46400,46400,0
|
|
20240229,124000,3798050,46400,46400,46400,46400,0
|
|
20240229,123900,3798050,46400,46400,46400,46400,0
|
|
20240229,123800,3798050,46400,46400,46400,46400,0
|
|
20240229,123700,3798050,46400,46400,46400,46400,0
|
|
20240229,123600,3798050,46400,46400,46400,46400,0
|
|
20240229,123500,3798050,46400,46400,46400,46400,0
|
|
20240229,123400,3798050,46400,46400,46400,46400,0
|
|
20240229,123300,3798050,46400,46400,46400,46400,0
|
|
20240229,123200,3798050,46400,46400,46400,46400,0
|
|
20240229,123100,3798050,46400,46400,46400,46400,0
|
|
20240229,123000,3798050,46400,46400,46400,46400,0
|
|
20240229,122900,3798050,46400,46400,46400,46400,0
|
|
20240229,122800,3798050,46400,46400,46400,46400,0
|
|
20240229,122700,3798050,46400,46400,46400,46400,0
|
|
20240229,122600,3798050,46400,46400,46400,46400,0
|
|
20240229,122500,3798050,46400,46400,46400,46400,0
|
|
20240229,122400,3798050,46400,46400,46400,46400,0
|
|
20240229,122300,3798050,46400,46400,46400,46400,0
|
|
20240229,122200,3798050,46400,46400,46400,46400,0
|
|
20240229,122100,3798050,46400,46400,46400,46400,0
|
|
20240229,122000,3798050,46400,46400,46400,46400,0
|
|
20240229,121900,3798050,46400,46400,46400,46400,0
|
|
20240229,121800,3798050,46400,46400,46400,46400,0
|
|
20240229,121700,3798050,46400,46400,46400,46400,0
|
|
20240229,121600,3798050,46400,46400,46400,46400,0
|
|
20240229,121500,3798050,46400,46400,46400,46400,0
|
|
20240229,121400,3798050,46400,46400,46400,46400,0
|
|
20240229,121300,3798050,46400,46400,46400,46400,0
|
|
20240229,121200,3798050,46400,46400,46400,46400,0
|
|
20240229,121100,3798050,46400,46400,46400,46400,0
|
|
20240229,121000,3798050,46400,46400,46400,46400,0
|
|
20240229,120900,3798050,46400,46400,46400,46400,0
|
|
20240229,120800,3798050,46400,46400,46400,46400,0
|
|
20240229,120700,3798050,46400,46400,46400,46400,0
|
|
20240229,120600,3798050,46400,46400,46400,46400,0
|
|
20240229,120500,3798050,46400,46400,46400,46400,0
|
|
20240229,120400,3798050,46400,46400,46400,46400,0
|
|
20240229,120300,3798050,46400,46400,46400,46400,0
|
|
20240229,120200,3798050,46400,46400,46400,46400,0
|
|
20240229,120100,3798050,46400,46400,46400,46400,1
|
|
20240229,120000,3751650,46400,46400,46400,46400,5
|
|
20240229,115900,3519650,46500,46500,46500,46500,0
|
|
20240229,115800,3519650,46500,46500,46500,46500,0
|
|
20240229,115700,3519650,46500,46500,46500,46500,0
|
|
20240229,115600,3519650,46500,46500,46500,46500,0
|
|
20240229,115500,3519650,46500,46500,46500,46500,0
|
|
20240229,115400,3519650,46500,46500,46500,46500,0
|
|
20240229,115300,3519650,46500,46500,46500,46500,0
|
|
20240229,115200,3519650,46500,46500,46500,46500,0
|
|
20240229,115100,3519650,46500,46500,46500,46500,0
|
|
20240229,115000,3519650,46500,46500,46500,46500,0
|
|
20240229,114900,3519650,46500,46500,46500,46500,0
|
|
20240229,114800,3519650,46500,46500,46500,46500,0
|
|
20240229,114700,3519650,46500,46500,46500,46500,0
|
|
20240229,114600,3519650,46500,46500,46500,46500,0
|
|
20240229,114500,3519650,46500,46500,46500,46500,0
|
|
20240229,114400,3519650,46500,46500,46500,46500,0
|
|
20240229,114300,3519650,46500,46500,46500,46500,0
|
|
20240229,114200,3519650,46500,46500,46500,46500,0
|
|
20240229,114100,3519650,46500,46500,46500,46500,0
|
|
20240229,114000,3519650,46500,46500,46500,46500,0
|
|
20240229,113900,3519650,46500,46500,46500,46500,0
|
|
20240229,113800,3519650,46500,46500,46500,46500,0
|
|
20240229,113700,3519650,46500,46500,46500,46500,0
|
|
20240229,113600,3519650,46500,46500,46500,46500,0
|
|
20240229,113500,3519650,46500,46500,46500,46500,0
|
|
20240229,113400,3519650,46500,46500,46500,46500,0
|
|
20240229,113300,3519650,46500,46500,46500,46500,0
|
|
20240229,113200,3519650,46500,46500,46500,46500,0
|
|
20240229,113100,3519650,46500,46500,46500,46500,0
|
|
20240229,113000,3519650,46500,46500,46500,46500,0
|
|
20240229,112900,3519650,46500,46500,46500,46500,0
|
|
20240229,112800,3519650,46500,46500,46500,46500,0
|
|
20240229,112700,3519650,46500,46500,46500,46500,0
|
|
20240229,112600,3519650,46500,46500,46500,46500,0
|
|
20240229,112500,3519650,46500,46500,46500,46500,0
|
|
20240229,112400,3519650,46500,46500,46500,46500,0
|
|
20240229,112300,3519650,46500,46500,46500,46500,0
|
|
20240229,112200,3519650,46500,46500,46500,46500,0
|
|
20240229,112100,3519650,46500,46500,46500,46500,0
|
|
20240229,112000,3519650,46500,46500,46500,46500,0
|
|
20240229,111900,3519650,46500,46500,46500,46500,0
|
|
20240229,111800,3519650,46500,46500,46500,46500,0
|
|
20240229,111700,3519650,46500,46500,46500,46500,0
|
|
20240229,111600,3519650,46500,46500,46500,46500,0
|
|
20240229,111500,3519650,46500,46500,46500,46500,0
|
|
20240229,111400,3519650,46500,46500,46500,46500,0
|
|
20240229,111300,3519650,46500,46500,46500,46500,0
|
|
20240229,111200,3519650,46500,46500,46500,46500,0
|
|
20240229,111100,3519650,46500,46500,46500,46500,0
|
|
20240229,111000,3519650,46500,46500,46500,46500,0
|
|
20240229,110900,3519650,46500,46500,46500,46500,0
|
|
20240229,110800,3519650,46500,46500,46500,46500,0
|
|
20240229,110700,3519650,46500,46500,46500,46500,0
|
|
20240229,110600,3519650,46500,46500,46500,46500,0
|
|
20240229,110500,3519650,46500,46500,46500,46500,0
|
|
20240229,110400,3519650,46500,46500,46500,46500,0
|
|
20240229,110300,3519650,46500,46500,46500,46500,0
|
|
20240229,110200,3519650,46500,46500,46500,46500,0
|
|
20240229,110100,3519650,46500,46500,46500,46500,0
|
|
20240229,110000,3519650,46500,46500,46500,46500,0
|
|
20240229,105900,3519650,46500,46500,46500,46500,0
|
|
20240229,105800,3519650,46500,46500,46500,46500,0
|
|
20240229,105700,3519650,46500,46500,46500,46500,0
|
|
20240229,105600,3519650,46500,46500,46500,46500,0
|
|
20240229,105500,3519650,46500,46500,46500,46500,0
|
|
20240229,105400,3519650,46500,46500,46500,46500,0
|
|
20240229,105300,3519650,46500,46500,46500,46500,0
|
|
20240229,105200,3519650,46500,46500,46500,46500,0
|
|
20240229,105100,3519650,46500,46500,46500,46500,0
|
|
20240229,105000,3519650,46500,46500,46500,46500,0
|
|
20240229,104900,3519650,46500,46500,46500,46500,0
|
|
20240229,104800,3519650,46500,46500,46500,46500,0
|
|
20240229,104700,3519650,46500,46500,46500,46500,0
|
|
20240229,104600,3519650,46500,46500,46500,46500,0
|
|
20240229,104500,3519650,46500,46500,46500,46500,0
|
|
20240229,104400,3519650,46500,46500,46500,46500,0
|
|
20240229,104300,3519650,46500,46500,46500,46500,0
|
|
20240229,104200,3519650,46500,46500,46500,46500,0
|
|
20240229,104100,3519650,46500,46500,46500,46500,0
|
|
20240229,104000,3519650,46500,46500,46500,46500,0
|
|
20240229,103900,3519650,46500,46500,46500,46500,0
|
|
20240229,103800,3519650,46500,46500,46500,46500,0
|
|
20240229,103700,3519650,46500,46500,46500,46500,0
|
|
20240229,103600,3519650,46500,46500,46500,46500,0
|
|
20240229,103500,3519650,46500,46500,46500,46500,0
|
|
20240229,103400,3519650,46500,46500,46500,46500,0
|
|
20240229,103300,3519650,46500,46500,46500,46500,0
|
|
20240229,103200,3519650,46500,46500,46500,46500,0
|
|
20240229,103100,3519650,46500,46450,46500,46450,6
|
|
20240229,103000,3240900,46450,46450,46450,46450,0
|
|
20240229,102900,3240900,46450,46450,46450,46450,0
|
|
20240229,102800,3240900,46450,46450,46450,46450,0
|
|
20240229,102700,3240900,46450,46450,46450,46450,0
|
|
20240229,102600,3240900,46450,46450,46450,46450,0
|
|
20240229,102500,3240900,46450,46450,46450,46450,0
|
|
20240229,102400,3240900,46450,46450,46450,46450,0
|
|
20240229,102300,3240900,46450,46450,46450,46450,0
|
|
20240229,102200,3240900,46450,46450,46450,46450,0
|
|
20240229,102100,3240900,46450,46450,46450,46450,0
|
|
20240229,102000,3240900,46450,46450,46450,46450,0
|
|
20240229,101900,3240900,46450,46450,46450,46450,0
|
|
20240229,101800,3240900,46450,46450,46450,46450,0
|
|
20240229,101700,3240900,46450,46450,46450,46450,0
|
|
20240229,101600,3240900,46450,46450,46450,46450,0
|
|
20240229,101500,3240900,46450,46400,46450,46400,25
|
|
20240229,101400,2080150,46300,46300,46300,46300,0
|
|
20240229,101300,2080150,46300,46300,46300,46300,0
|
|
20240229,101200,2080150,46300,46300,46300,46300,0
|
|
20240229,101100,2080150,46300,46300,46300,46300,10
|
|
20240229,101000,1617150,46250,46250,46250,46250,0
|
|
20240229,100900,1617150,46250,46250,46250,46250,2
|
|
20240229,100800,1524650,46250,46250,46250,46250,1
|
|
20240229,100700,1478400,46000,46000,46000,46000,0
|
|
20240229,100600,1478400,46000,46000,46000,46000,0
|
|
20240229,100500,1478400,46000,46000,46000,46000,0
|
|
20240229,100400,1478400,46000,46000,46000,46000,3
|
|
20240229,100300,1340400,46000,46100,46100,46000,9
|
|
20240229,100200,926000,46300,46300,46300,46300,0
|
|
20240229,100100,926000,46300,46300,46300,46300,0
|
|
20240229,100000,926000,46300,46300,46300,46300,0
|
|
20240229,095900,926000,46300,46300,46300,46300,0
|
|
20240229,095800,926000,46300,46300,46300,46300,0
|
|
20240229,095700,926000,46300,46300,46300,46300,0
|
|
20240229,095600,926000,46300,46300,46300,46300,0
|
|
20240229,095500,926000,46300,46300,46300,46300,0
|
|
20240229,095400,926000,46300,46300,46300,46300,0
|
|
20240229,095300,926000,46300,46300,46300,46300,0
|
|
20240229,095200,926000,46300,46300,46300,46300,0
|
|
20240229,095100,926000,46300,46300,46300,46300,0
|
|
20240229,095000,926000,46300,46300,46300,46300,0
|
|
20240229,094900,926000,46300,46300,46300,46300,0
|
|
20240229,094800,926000,46300,46300,46300,46300,8
|
|
20240229,094700,555600,46300,46300,46300,46300,0
|
|
20240229,094600,555600,46300,46300,46300,46300,0
|
|
20240229,094500,555600,46300,46300,46300,46300,0
|
|
20240229,094400,555600,46300,46300,46300,46300,0
|
|
20240229,094300,555600,46300,46300,46300,46300,0
|
|
20240229,094200,555600,46300,46300,46300,46300,0
|
|
20240229,094100,555600,46300,46300,46300,46300,0
|
|
20240229,094000,555600,46300,46300,46300,46300,0
|
|
20240229,093900,555600,46300,46300,46300,46300,0
|
|
20240229,093800,555600,46300,46300,46300,46300,0
|
|
20240229,093700,555600,46300,46300,46300,46300,0
|
|
20240229,093600,555600,46300,46300,46300,46300,0
|
|
20240229,093500,555600,46300,46300,46300,46300,0
|
|
20240229,093400,555600,46300,46300,46300,46300,0
|
|
20240229,093300,555600,46300,46300,46300,46300,0
|
|
20240229,093200,555600,46300,46300,46300,46300,0
|
|
20240229,093100,555600,46300,46300,46300,46300,0
|
|
20240229,093000,555600,46300,46300,46300,46300,0
|
|
20240229,092900,555600,46300,46300,46300,46300,0
|
|
20240229,092800,555600,46300,46300,46300,46300,0
|
|
20240229,092700,555600,46300,46300,46300,46300,0
|
|
20240229,092600,555600,46300,46300,46300,46300,0
|
|
20240229,092500,555600,46300,46300,46300,46300,0
|
|
20240229,092400,555600,46300,46300,46300,46300,12
|
|
20240229,092300,0,46300,46300,46300,46300,0
|
|
20240229,092200,0,46300,46300,46300,46300,0
|
|
20240229,092100,0,46300,46300,46300,46300,0
|
|
20240229,092000,0,46300,46300,46300,46300,0
|
|
20240229,091900,0,46300,46300,46300,46300,0
|
|
20240229,091800,0,46300,46300,46300,46300,0
|
|
20240229,091700,0,46300,46300,46300,46300,0
|
|
20240229,091600,0,46300,46300,46300,46300,0
|
|
20240229,091500,0,46300,46300,46300,46300,0
|
|
20240229,091400,0,46300,46300,46300,46300,0
|
|
20240229,091300,0,46300,46300,46300,46300,0
|
|
20240229,091200,0,46300,46300,46300,46300,0
|
|
20240229,091100,0,46300,46300,46300,46300,0
|
|
20240229,091000,0,46300,46300,46300,46300,0
|
|
20240229,090900,0,46300,46300,46300,46300,0
|
|
20240229,090800,0,46300,46300,46300,46300,0
|
|
20240229,090700,0,46300,46300,46300,46300,0
|
|
20240229,090600,0,46300,46300,46300,46300,0
|
|
20240229,090500,0,46300,46300,46300,46300,0
|
|
20240229,090400,0,46300,46300,46300,46300,0
|
|
20240229,090300,0,46300,46300,46300,46300,0
|
|
20240229,090200,0,46300,46300,46300,46300,0
|
|
20240229,090100,0,46300,46300,46300,46300,0
|
|
20240229,090000,0,46300,46300,46300,46300,0
|