587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,184400,62041900,40300,40300,40300,40300,13
|
|
20250228,184300,62041900,40300,40300,40300,40300,0
|
|
20250228,184200,62041900,40300,40300,40300,40300,0
|
|
20250228,184100,62041900,40300,40300,40300,40300,0
|
|
20250228,184000,62041900,40300,40300,40300,40300,0
|
|
20250228,183900,62041900,40300,40300,40300,40300,0
|
|
20250228,183800,62041900,40300,40300,40300,40300,0
|
|
20250228,183700,62041900,40300,40300,40300,40300,0
|
|
20250228,183600,62041900,40300,40300,40300,40300,0
|
|
20250228,183500,62041900,40300,40300,40300,40300,0
|
|
20250228,183400,62041900,40300,40300,40300,40300,0
|
|
20250228,183300,62041900,40300,40300,40300,40300,0
|
|
20250228,183200,62041900,40300,40300,40300,40300,0
|
|
20250228,183100,62041900,40300,40300,40300,40300,0
|
|
20250228,183000,62041900,40300,40300,40300,40300,0
|
|
20250228,182900,62041900,40300,40300,40300,40300,0
|
|
20250228,182800,62041900,40300,40300,40300,40300,0
|
|
20250228,182700,62041900,40300,40300,40300,40300,0
|
|
20250228,182600,62041900,40300,40300,40300,40300,0
|
|
20250228,182500,62041900,40300,40300,40300,40300,0
|
|
20250228,182400,62041900,40300,40300,40300,40300,0
|
|
20250228,182300,62041900,40300,40300,40300,40300,0
|
|
20250228,182200,62041900,40300,40300,40300,40300,0
|
|
20250228,182100,62041900,40300,40300,40300,40300,0
|
|
20250228,182000,62041900,40300,40300,40300,40300,0
|
|
20250228,181900,62041900,40300,40300,40300,40300,0
|
|
20250228,181800,62041900,40300,40300,40300,40300,0
|
|
20250228,181700,62041900,40300,40300,40300,40300,0
|
|
20250228,181600,62041900,40300,40300,40300,40300,0
|
|
20250228,181500,62041900,40300,40300,40300,40300,0
|
|
20250228,181400,62041900,40300,40300,40300,40300,13
|
|
20250228,181300,62041900,40300,40300,40300,40300,0
|
|
20250228,181200,62041900,40300,40300,40300,40300,0
|
|
20250228,181100,62041900,40300,40300,40300,40300,0
|
|
20250228,181000,62041900,40300,40300,40300,40300,0
|
|
20250228,180900,62041900,40300,40300,40300,40300,0
|
|
20250228,180800,62041900,40300,40300,40300,40300,0
|
|
20250228,180700,62041900,40300,40300,40300,40300,0
|
|
20250228,180600,62041900,40300,40300,40300,40300,0
|
|
20250228,180500,62041900,40300,40300,40300,40300,0
|
|
20250228,180400,62041900,40300,40300,40300,40300,0
|
|
20250228,180300,62041900,40300,40300,40300,40300,0
|
|
20250228,180200,62041900,40300,40300,40300,40300,0
|
|
20250228,180100,62041900,40300,40300,40300,40300,0
|
|
20250228,180000,62041900,40300,40300,40300,40300,0
|
|
20250228,175900,62041900,40300,40300,40300,40300,0
|
|
20250228,175800,62041900,40300,40300,40300,40300,0
|
|
20250228,175700,62041900,40300,40300,40300,40300,0
|
|
20250228,175600,62041900,40300,40300,40300,40300,0
|
|
20250228,175500,62041900,40300,40300,40300,40300,0
|
|
20250228,175400,62041900,40300,40300,40300,40300,0
|
|
20250228,175300,62041900,40300,40300,40300,40300,0
|
|
20250228,175200,62041900,40300,40300,40300,40300,0
|
|
20250228,175100,62041900,40300,40300,40300,40300,0
|
|
20250228,175000,62041900,40300,40300,40300,40300,0
|
|
20250228,174900,62041900,40300,40300,40300,40300,0
|
|
20250228,174800,62041900,40300,40300,40300,40300,0
|
|
20250228,174700,62041900,40300,40300,40300,40300,0
|
|
20250228,174600,62041900,40300,40300,40300,40300,0
|
|
20250228,174500,62041900,40300,40300,40300,40300,0
|
|
20250228,174400,62041900,40300,40300,40300,40300,13
|
|
20250228,174300,62041900,40300,40300,40300,40300,0
|
|
20250228,174200,62041900,40300,40300,40300,40300,0
|
|
20250228,174100,62041900,40300,40300,40300,40300,0
|
|
20250228,174000,62041900,40300,40300,40300,40300,0
|
|
20250228,173900,62041900,40300,40300,40300,40300,0
|
|
20250228,173800,62041900,40300,40300,40300,40300,0
|
|
20250228,173700,62041900,40300,40300,40300,40300,0
|
|
20250228,173600,62041900,40300,40300,40300,40300,0
|
|
20250228,173500,62041900,40300,40300,40300,40300,0
|
|
20250228,173400,62041900,40300,40300,40300,40300,0
|
|
20250228,173300,62041900,40300,40300,40300,40300,0
|
|
20250228,173200,62041900,40300,40300,40300,40300,0
|
|
20250228,173100,62041900,40300,40300,40300,40300,0
|
|
20250228,173000,62041900,40300,40300,40300,40300,0
|
|
20250228,172900,62041900,40300,40300,40300,40300,0
|
|
20250228,172800,62041900,40300,40300,40300,40300,0
|
|
20250228,172700,62041900,40300,40300,40300,40300,0
|
|
20250228,172600,62041900,40300,40300,40300,40300,0
|
|
20250228,172500,62041900,40300,40300,40300,40300,0
|
|
20250228,172400,62041900,40300,40300,40300,40300,0
|
|
20250228,172300,62041900,40300,40300,40300,40300,0
|
|
20250228,172200,62041900,40300,40300,40300,40300,0
|
|
20250228,172100,62041900,40300,40300,40300,40300,0
|
|
20250228,172000,62041900,40300,40300,40300,40300,0
|
|
20250228,171900,62041900,40300,40300,40300,40300,0
|
|
20250228,171800,62041900,40300,40300,40300,40300,0
|
|
20250228,171700,62041900,40300,40300,40300,40300,0
|
|
20250228,171600,62041900,40300,40300,40300,40300,0
|
|
20250228,171500,62041900,40300,40300,40300,40300,0
|
|
20250228,171400,62041900,40300,40300,40300,40300,13
|
|
20250228,171300,62041900,40300,40300,40300,40300,0
|
|
20250228,171200,62041900,40300,40300,40300,40300,0
|
|
20250228,171100,62041900,40300,40300,40300,40300,0
|
|
20250228,171000,62041900,40300,40300,40300,40300,0
|
|
20250228,170900,62041900,40300,40300,40300,40300,0
|
|
20250228,170800,62041900,40300,40300,40300,40300,0
|
|
20250228,170700,62041900,40300,40300,40300,40300,0
|
|
20250228,170600,62041900,40300,40300,40300,40300,0
|
|
20250228,170500,62041900,40300,40300,40300,40300,0
|
|
20250228,170400,62041900,40300,40300,40300,40300,0
|
|
20250228,170300,62041900,40300,40300,40300,40300,0
|
|
20250228,170200,62041900,40300,40300,40300,40300,0
|
|
20250228,170100,62041900,40300,40300,40300,40300,0
|
|
20250228,170000,62041900,40300,40300,40300,40300,0
|
|
20250228,165900,62041900,40300,40300,40300,40300,0
|
|
20250228,165800,62041900,40300,40300,40300,40300,0
|
|
20250228,165700,62041900,40300,40300,40300,40300,0
|
|
20250228,165600,62041900,40300,40300,40300,40300,0
|
|
20250228,165500,62041900,40300,40300,40300,40300,0
|
|
20250228,165400,62041900,40300,40300,40300,40300,0
|
|
20250228,165300,62041900,40300,40300,40300,40300,0
|
|
20250228,165200,62041900,40300,40300,40300,40300,0
|
|
20250228,165100,62041900,40300,40300,40300,40300,0
|
|
20250228,165000,62041900,40300,40300,40300,40300,0
|
|
20250228,164900,62041900,40300,40300,40300,40300,0
|
|
20250228,164800,62041900,40300,40300,40300,40300,0
|
|
20250228,164700,62041900,40300,40300,40300,40300,0
|
|
20250228,164600,62041900,40300,40300,40300,40300,0
|
|
20250228,164500,62041900,40300,40300,40300,40300,0
|
|
20250228,164400,62041900,40300,40300,40300,40300,13
|
|
20250228,164300,62041900,40300,40300,40300,40300,0
|
|
20250228,164200,62041900,40300,40300,40300,40300,0
|
|
20250228,164100,62041900,40300,40300,40300,40300,0
|
|
20250228,164000,62041900,40300,40300,40300,40300,0
|
|
20250228,163900,62041900,40300,40300,40300,40300,0
|
|
20250228,163800,62041900,40300,40300,40300,40300,0
|
|
20250228,163700,62041900,40300,40300,40300,40300,0
|
|
20250228,163600,62041900,40300,40300,40300,40300,0
|
|
20250228,163500,62041900,40300,40300,40300,40300,0
|
|
20250228,163400,62041900,40300,40300,40300,40300,0
|
|
20250228,163300,62041900,40300,40300,40300,40300,0
|
|
20250228,163200,62041900,40300,40300,40300,40300,0
|
|
20250228,163100,62041900,40300,40300,40300,40300,0
|
|
20250228,163000,62041900,40300,40300,40300,40300,0
|
|
20250228,162900,62041900,40300,40300,40300,40300,0
|
|
20250228,162800,62041900,40300,40300,40300,40300,0
|
|
20250228,162700,62041900,40300,40300,40300,40300,0
|
|
20250228,162600,62041900,40300,40300,40300,40300,0
|
|
20250228,162500,62041900,40300,40300,40300,40300,0
|
|
20250228,162400,62041900,40300,40300,40300,40300,0
|
|
20250228,162300,62041900,40300,40300,40300,40300,0
|
|
20250228,162200,62041900,40300,40300,40300,40300,0
|
|
20250228,162100,62041900,40300,40300,40300,40300,0
|
|
20250228,162000,62041900,40300,40300,40300,40300,0
|
|
20250228,161900,62041900,40300,40300,40300,40300,0
|
|
20250228,161800,62041900,40300,40300,40300,40300,0
|
|
20250228,161700,62041900,40300,40300,40300,40300,0
|
|
20250228,161600,62041900,40300,40300,40300,40300,0
|
|
20250228,161500,62041900,40300,40300,40300,40300,0
|
|
20250228,161400,62041900,40300,40300,40300,40300,13
|
|
20250228,161300,62041900,40300,40300,40300,40300,0
|
|
20250228,161200,62041900,40300,40300,40300,40300,0
|
|
20250228,161100,62041900,40300,40300,40300,40300,0
|
|
20250228,161000,62041900,40300,40300,40300,40300,0
|
|
20250228,160900,62041900,40300,40300,40300,40300,0
|
|
20250228,160800,62041900,40300,40300,40300,40300,0
|
|
20250228,160700,62041900,40300,40300,40300,40300,0
|
|
20250228,160600,62041900,40300,40300,40300,40300,0
|
|
20250228,160500,62041900,40300,40300,40300,40300,0
|
|
20250228,160400,62041900,40300,40300,40300,40300,0
|
|
20250228,160300,62041900,40300,40300,40300,40300,0
|
|
20250228,160200,62041900,40300,40300,40300,40300,0
|
|
20250228,160100,62041900,40300,40300,40300,40300,0
|
|
20250228,160000,62041900,40300,40300,40300,40300,0
|
|
20250228,155900,62041900,40300,40300,40300,40300,0
|
|
20250228,155800,62041900,40300,40300,40300,40300,0
|
|
20250228,155700,62041900,40300,40300,40300,40300,0
|
|
20250228,155600,62041900,40300,40300,40300,40300,0
|
|
20250228,155500,62041900,40300,40300,40300,40300,0
|
|
20250228,155400,62041900,40300,40300,40300,40300,0
|
|
20250228,155300,62041900,40300,40300,40300,40300,0
|
|
20250228,155200,62041900,40300,40300,40300,40300,0
|
|
20250228,155100,62041900,40300,40300,40300,40300,0
|
|
20250228,155000,62041900,40300,40300,40300,40300,0
|
|
20250228,154900,62041900,40300,40300,40300,40300,0
|
|
20250228,154800,62041900,40300,40300,40300,40300,0
|
|
20250228,154700,62041900,40300,40300,40300,40300,0
|
|
20250228,154600,62041900,40300,40300,40300,40300,0
|
|
20250228,154500,62041900,40300,40300,40300,40300,0
|
|
20250228,154400,62041900,40300,40300,40300,40300,13
|
|
20250228,154300,62041900,40300,40300,40300,40300,0
|
|
20250228,154200,62041900,40300,40300,40300,40300,0
|
|
20250228,154100,62041900,40300,40300,40300,40300,0
|
|
20250228,154000,62041900,40300,40300,40300,40300,0
|
|
20250228,153900,62041900,40300,40300,40300,40300,0
|
|
20250228,153800,62041900,40300,40300,40300,40300,0
|
|
20250228,153700,62041900,40300,40300,40300,40300,0
|
|
20250228,153600,62041900,40300,40300,40300,40300,0
|
|
20250228,153500,62041900,40300,40300,40300,40300,0
|
|
20250228,153400,62041900,40300,40300,40300,40300,0
|
|
20250228,153300,62041900,40300,40300,40300,40300,0
|
|
20250228,153200,62041900,40300,40300,40300,40300,0
|
|
20250228,153100,62041900,40300,40300,40300,40300,0
|
|
20250228,153000,62041900,40300,40300,40300,40300,13
|
|
20250228,152900,61518000,40300,40300,40300,40300,0
|
|
20250228,152800,61518000,40300,40300,40300,40300,0
|
|
20250228,152700,61518000,40300,40300,40300,40300,0
|
|
20250228,152600,61518000,40300,40300,40300,40300,0
|
|
20250228,152500,61518000,40300,40300,40300,40300,0
|
|
20250228,152400,61518000,40300,40300,40300,40300,0
|
|
20250228,152300,61518000,40300,40300,40300,40300,0
|
|
20250228,152200,61518000,40300,40300,40300,40300,0
|
|
20250228,152100,61518000,40300,40300,40300,40300,0
|
|
20250228,152000,61518000,40300,40300,40300,40300,0
|
|
20250228,151900,61518000,40300,40300,40300,40300,0
|
|
20250228,151800,61518000,40300,40300,40300,40300,0
|
|
20250228,151700,61518000,40300,40300,40300,40300,0
|
|
20250228,151600,61518000,40300,40300,40300,40300,0
|
|
20250228,151500,61518000,40300,40300,40300,40300,0
|
|
20250228,151400,61518000,40300,40300,40300,40300,0
|
|
20250228,151300,61518000,40300,40300,40300,40300,0
|
|
20250228,151200,61518000,40300,40300,40300,40300,2
|
|
20250228,151100,61437400,40250,40250,40250,40250,0
|
|
20250228,151000,61437400,40250,40250,40250,40250,0
|
|
20250228,150900,61437400,40250,40250,40250,40250,0
|
|
20250228,150800,61437400,40250,40250,40250,40250,0
|
|
20250228,150700,61437400,40250,40250,40250,40250,0
|
|
20250228,150600,61437400,40250,40250,40250,40250,0
|
|
20250228,150500,61437400,40250,40250,40250,40250,3
|
|
20250228,150400,61316650,40250,40250,40250,40250,3
|
|
20250228,150300,61195900,40250,40250,40250,40250,0
|
|
20250228,150200,61195900,40250,40250,40250,40250,0
|
|
20250228,150100,61195900,40250,40250,40250,40250,0
|
|
20250228,150000,61195900,40250,40250,40250,40250,100
|
|
20250228,145900,57170900,40300,40300,40300,40300,0
|
|
20250228,145800,57170900,40300,40300,40300,40300,0
|
|
20250228,145700,57170900,40300,40300,40300,40300,74
|
|
20250228,145600,54188700,40300,40300,40300,40300,0
|
|
20250228,145500,54188700,40300,40300,40300,40300,0
|
|
20250228,145400,54188700,40300,40300,40300,40300,0
|
|
20250228,145300,54188700,40300,40300,40300,40300,0
|
|
20250228,145200,54188700,40300,40300,40300,40300,0
|
|
20250228,145100,54188700,40300,40300,40300,40300,0
|
|
20250228,145000,54188700,40300,40300,40300,40300,0
|
|
20250228,144900,54188700,40300,40300,40300,40300,0
|
|
20250228,144800,54188700,40300,40300,40300,40300,0
|
|
20250228,144700,54188700,40300,40300,40300,40300,0
|
|
20250228,144600,54188700,40300,40300,40300,40300,0
|
|
20250228,144500,54188700,40300,40300,40300,40300,0
|
|
20250228,144400,54188700,40300,40300,40300,40300,0
|
|
20250228,144300,54188700,40300,40300,40300,40300,3
|
|
20250228,144200,54067800,40350,40350,40350,40350,0
|
|
20250228,144100,54067800,40350,40350,40350,40350,0
|
|
20250228,144000,54067800,40350,40350,40350,40350,0
|
|
20250228,143900,54067800,40350,40350,40350,40350,74
|
|
20250228,143800,51081900,40400,40400,40400,40400,0
|
|
20250228,143700,51081900,40400,40400,40400,40400,0
|
|
20250228,143600,51081900,40400,40400,40400,40400,0
|
|
20250228,143500,51081900,40400,40400,40400,40400,0
|
|
20250228,143400,51081900,40400,40400,40400,40400,0
|
|
20250228,143300,51081900,40400,40400,40400,40400,0
|
|
20250228,143200,51081900,40400,40400,40400,40400,0
|
|
20250228,143100,51081900,40400,40400,40400,40400,0
|
|
20250228,143000,51081900,40400,40400,40400,40400,0
|
|
20250228,142900,51081900,40400,40400,40400,40400,24
|
|
20250228,142800,50112300,40350,40350,40350,40350,0
|
|
20250228,142700,50112300,40350,40350,40350,40350,3
|
|
20250228,142600,49991250,40350,40350,40350,40350,3
|
|
20250228,142500,49870200,40350,40350,40350,40350,3
|
|
20250228,142400,49749150,40350,40350,40350,40350,2
|
|
20250228,142300,49668450,40400,40400,40400,40400,0
|
|
20250228,142200,49668450,40400,40400,40400,40400,0
|
|
20250228,142100,49668450,40400,40400,40400,40400,0
|
|
20250228,142000,49668450,40400,40400,40400,40400,0
|
|
20250228,141900,49668450,40400,40400,40400,40400,0
|
|
20250228,141800,49668450,40400,40400,40400,40400,2
|
|
20250228,141700,49587650,40300,40300,40300,40300,0
|
|
20250228,141600,49587650,40300,40300,40300,40300,0
|
|
20250228,141500,49587650,40300,40300,40300,40300,0
|
|
20250228,141400,49587650,40300,40300,40300,40300,0
|
|
20250228,141300,49587650,40300,40300,40300,40300,0
|
|
20250228,141200,49587650,40300,40300,40300,40300,0
|
|
20250228,141100,49587650,40300,40300,40300,40300,0
|
|
20250228,141000,49587650,40300,40300,40300,40300,0
|
|
20250228,140900,49587650,40300,40300,40300,40300,0
|
|
20250228,140800,49587650,40300,40300,40300,40300,0
|
|
20250228,140700,49587650,40300,40300,40300,40300,0
|
|
20250228,140600,49587650,40300,40300,40300,40300,0
|
|
20250228,140500,49587650,40300,40300,40300,40300,0
|
|
20250228,140400,49587650,40300,40300,40300,40300,0
|
|
20250228,140300,49587650,40300,40300,40300,40300,0
|
|
20250228,140200,49587650,40300,40300,40300,40300,0
|
|
20250228,140100,49587650,40300,40300,40300,40300,0
|
|
20250228,140000,49587650,40300,40300,40300,40300,0
|
|
20250228,135900,49587650,40300,40300,40300,40300,0
|
|
20250228,135800,49587650,40300,40300,40300,40300,2
|
|
20250228,135700,49507050,40300,40300,40300,40300,0
|
|
20250228,135600,49507050,40300,40350,40350,40300,198
|
|
20250228,135500,41523900,40300,40300,40300,40300,0
|
|
20250228,135400,41523900,40300,40300,40300,40300,0
|
|
20250228,135300,41523900,40300,40300,40300,40300,0
|
|
20250228,135200,41523900,40300,40300,40300,40300,0
|
|
20250228,135100,41523900,40300,40300,40300,40300,0
|
|
20250228,135000,41523900,40300,40300,40300,40300,0
|
|
20250228,134900,41523900,40300,40300,40300,40300,0
|
|
20250228,134800,41523900,40300,40300,40300,40300,0
|
|
20250228,134700,41523900,40300,40300,40300,40300,0
|
|
20250228,134600,41523900,40300,40300,40300,40300,0
|
|
20250228,134500,41523900,40300,40300,40300,40300,0
|
|
20250228,134400,41523900,40300,40300,40300,40300,0
|
|
20250228,134300,41523900,40300,40300,40300,40300,0
|
|
20250228,134200,41523900,40300,40300,40300,40300,0
|
|
20250228,134100,41523900,40300,40300,40300,40300,0
|
|
20250228,134000,41523900,40300,40300,40300,40300,0
|
|
20250228,133900,41523900,40300,40300,40300,40300,0
|
|
20250228,133800,41523900,40300,40300,40300,40300,0
|
|
20250228,133700,41523900,40300,40300,40300,40300,0
|
|
20250228,133600,41523900,40300,40300,40300,40300,100
|
|
20250228,133500,37493900,40400,40400,40400,40400,0
|
|
20250228,133400,37493900,40400,40400,40400,40400,0
|
|
20250228,133300,37493900,40400,40400,40400,40400,0
|
|
20250228,133200,37493900,40400,40400,40400,40400,0
|
|
20250228,133100,37493900,40400,40400,40400,40400,0
|
|
20250228,133000,37493900,40400,40400,40400,40400,0
|
|
20250228,132900,37493900,40400,40400,40400,40400,0
|
|
20250228,132800,37493900,40400,40400,40400,40400,0
|
|
20250228,132700,37493900,40400,40400,40400,40400,0
|
|
20250228,132600,37493900,40400,40400,40400,40400,0
|
|
20250228,132500,37493900,40400,40400,40400,40400,0
|
|
20250228,132400,37493900,40400,40400,40400,40400,0
|
|
20250228,132300,37493900,40400,40400,40400,40400,0
|
|
20250228,132200,37493900,40400,40400,40400,40400,0
|
|
20250228,132100,37493900,40400,40400,40400,40400,0
|
|
20250228,132000,37493900,40400,40400,40400,40400,0
|
|
20250228,131900,37493900,40400,40400,40400,40400,0
|
|
20250228,131800,37493900,40400,40400,40400,40400,0
|
|
20250228,131700,37493900,40400,40400,40400,40400,0
|
|
20250228,131600,37493900,40400,40400,40400,40400,3
|
|
20250228,131500,37372700,40400,40400,40400,40400,0
|
|
20250228,131400,37372700,40400,40400,40400,40400,0
|
|
20250228,131300,37372700,40400,40400,40400,40400,0
|
|
20250228,131200,37372700,40400,40400,40400,40400,0
|
|
20250228,131100,37372700,40400,40400,40400,40400,0
|
|
20250228,131000,37372700,40400,40400,40400,40400,0
|
|
20250228,130900,37372700,40400,40400,40400,40400,0
|
|
20250228,130800,37372700,40400,40400,40400,40400,1
|
|
20250228,130700,37332300,40400,40400,40400,40400,95
|
|
20250228,130600,33494300,40400,40400,40400,40400,0
|
|
20250228,130500,33494300,40400,40400,40400,40400,0
|
|
20250228,130400,33494300,40400,40400,40400,40400,0
|
|
20250228,130300,33494300,40400,40400,40400,40400,0
|
|
20250228,130200,33494300,40400,40400,40400,40400,0
|
|
20250228,130100,33494300,40400,40400,40400,40400,0
|
|
20250228,130000,33494300,40400,40400,40400,40400,1
|
|
20250228,125900,33453900,40400,40400,40400,40400,0
|
|
20250228,125800,33453900,40400,40400,40400,40400,1
|
|
20250228,125700,33413500,40300,40300,40300,40300,0
|
|
20250228,125600,33413500,40300,40300,40300,40300,0
|
|
20250228,125500,33413500,40300,40300,40300,40300,0
|
|
20250228,125400,33413500,40300,40300,40300,40300,0
|
|
20250228,125300,33413500,40300,40300,40300,40300,0
|
|
20250228,125200,33413500,40300,40300,40300,40300,76
|
|
20250228,125100,30350700,40300,40300,40300,40300,0
|
|
20250228,125000,30350700,40300,40300,40300,40300,0
|
|
20250228,124900,30350700,40300,40300,40300,40300,50
|
|
20250228,124800,28335700,40350,40350,40350,40350,0
|
|
20250228,124700,28335700,40350,40350,40350,40350,0
|
|
20250228,124600,28335700,40350,40350,40350,40350,0
|
|
20250228,124500,28335700,40350,40350,40350,40350,1
|
|
20250228,124400,28295350,40400,40400,40400,40400,0
|
|
20250228,124300,28295350,40400,40400,40400,40400,0
|
|
20250228,124200,28295350,40400,40400,40400,40400,0
|
|
20250228,124100,28295350,40400,40400,40400,40400,0
|
|
20250228,124000,28295350,40400,40400,40400,40400,46
|
|
20250228,123900,26436950,40400,40400,40400,40400,0
|
|
20250228,123800,26436950,40400,40400,40400,40400,0
|
|
20250228,123700,26436950,40400,40400,40400,40400,0
|
|
20250228,123600,26436950,40400,40400,40400,40400,0
|
|
20250228,123500,26436950,40400,40400,40400,40400,0
|
|
20250228,123400,26436950,40400,40400,40400,40400,0
|
|
20250228,123300,26436950,40400,40400,40400,40400,0
|
|
20250228,123200,26436950,40400,40400,40400,40400,0
|
|
20250228,123100,26436950,40400,40400,40400,40400,0
|
|
20250228,123000,26436950,40400,40400,40400,40400,0
|
|
20250228,122900,26436950,40400,40400,40400,40400,0
|
|
20250228,122800,26436950,40400,40400,40400,40400,0
|
|
20250228,122700,26436950,40400,40400,40400,40400,0
|
|
20250228,122600,26436950,40400,40400,40400,40400,0
|
|
20250228,122500,26436950,40400,40400,40400,40400,0
|
|
20250228,122400,26436950,40400,40400,40400,40400,0
|
|
20250228,122300,26436950,40400,40400,40400,40400,0
|
|
20250228,122200,26436950,40400,40400,40400,40400,0
|
|
20250228,122100,26436950,40400,40400,40400,40400,0
|
|
20250228,122000,26436950,40400,40300,40400,40300,83
|
|
20250228,121900,23088050,40300,40300,40300,40300,0
|
|
20250228,121800,23088050,40300,40300,40300,40300,0
|
|
20250228,121700,23088050,40300,40300,40300,40300,0
|
|
20250228,121600,23088050,40300,40300,40300,40300,0
|
|
20250228,121500,23088050,40300,40300,40300,40300,0
|
|
20250228,121400,23088050,40300,40300,40300,40300,0
|
|
20250228,121300,23088050,40300,40300,40300,40300,0
|
|
20250228,121200,23088050,40300,40300,40300,40300,0
|
|
20250228,121100,23088050,40300,40300,40300,40300,0
|
|
20250228,121000,23088050,40300,40300,40300,40300,0
|
|
20250228,120900,23088050,40300,40300,40300,40300,0
|
|
20250228,120800,23088050,40300,40300,40300,40300,0
|
|
20250228,120700,23088050,40300,40300,40300,40300,0
|
|
20250228,120600,23088050,40300,40300,40300,40300,0
|
|
20250228,120500,23088050,40300,40300,40300,40300,0
|
|
20250228,120400,23088050,40300,40300,40300,40300,0
|
|
20250228,120300,23088050,40300,40300,40300,40300,0
|
|
20250228,120200,23088050,40300,40300,40300,40300,0
|
|
20250228,120100,23088050,40300,40300,40300,40300,0
|
|
20250228,120000,23088050,40300,40300,40300,40300,0
|
|
20250228,115900,23088050,40300,40300,40300,40300,0
|
|
20250228,115800,23088050,40300,40300,40300,40300,0
|
|
20250228,115700,23088050,40300,40300,40300,40300,0
|
|
20250228,115600,23088050,40300,40300,40300,40300,0
|
|
20250228,115500,23088050,40300,40300,40300,40300,0
|
|
20250228,115400,23088050,40300,40300,40300,40300,0
|
|
20250228,115300,23088050,40300,40300,40300,40300,0
|
|
20250228,115200,23088050,40300,40300,40300,40300,0
|
|
20250228,115100,23088050,40300,40300,40300,40300,0
|
|
20250228,115000,23088050,40300,40300,40300,40300,0
|
|
20250228,114900,23088050,40300,40300,40300,40300,0
|
|
20250228,114800,23088050,40300,40300,40300,40300,0
|
|
20250228,114700,23088050,40300,40300,40300,40300,0
|
|
20250228,114600,23088050,40300,40300,40300,40300,0
|
|
20250228,114500,23088050,40300,40300,40300,40300,0
|
|
20250228,114400,23088050,40300,40300,40300,40300,0
|
|
20250228,114300,23088050,40300,40300,40300,40300,0
|
|
20250228,114200,23088050,40300,40300,40300,40300,0
|
|
20250228,114100,23088050,40300,40300,40300,40300,0
|
|
20250228,114000,23088050,40300,40300,40300,40300,0
|
|
20250228,113900,23088050,40300,40300,40300,40300,0
|
|
20250228,113800,23088050,40300,40300,40300,40300,0
|
|
20250228,113700,23088050,40300,40300,40300,40300,0
|
|
20250228,113600,23088050,40300,40300,40300,40300,0
|
|
20250228,113500,23088050,40300,40300,40300,40300,0
|
|
20250228,113400,23088050,40300,40300,40300,40300,0
|
|
20250228,113300,23088050,40300,40300,40300,40300,0
|
|
20250228,113200,23088050,40300,40300,40300,40300,0
|
|
20250228,113100,23088050,40300,40300,40300,40300,0
|
|
20250228,113000,23088050,40300,40300,40300,40300,0
|
|
20250228,112900,23088050,40300,40300,40300,40300,0
|
|
20250228,112800,23088050,40300,40300,40300,40300,0
|
|
20250228,112700,23088050,40300,40300,40300,40300,0
|
|
20250228,112600,23088050,40300,40300,40300,40300,0
|
|
20250228,112500,23088050,40300,40300,40300,40300,0
|
|
20250228,112400,23088050,40300,40300,40300,40300,0
|
|
20250228,112300,23088050,40300,40300,40300,40300,0
|
|
20250228,112200,23088050,40300,40300,40300,40300,0
|
|
20250228,112100,23088050,40300,40300,40300,40300,0
|
|
20250228,112000,23088050,40300,40300,40300,40300,0
|
|
20250228,111900,23088050,40300,40300,40300,40300,0
|
|
20250228,111800,23088050,40300,40300,40300,40300,5
|
|
20250228,111700,22886550,40300,40300,40300,40300,30
|
|
20250228,111600,21677550,40300,40300,40300,40300,0
|
|
20250228,111500,21677550,40300,40300,40300,40300,0
|
|
20250228,111400,21677550,40300,40300,40300,40300,0
|
|
20250228,111300,21677550,40300,40300,40300,40300,0
|
|
20250228,111200,21677550,40300,40300,40300,40300,0
|
|
20250228,111100,21677550,40300,40300,40300,40300,0
|
|
20250228,111000,21677550,40300,40300,40300,40300,0
|
|
20250228,110900,21677550,40300,40300,40300,40300,0
|
|
20250228,110800,21677550,40300,40300,40300,40300,0
|
|
20250228,110700,21677550,40300,40300,40300,40300,0
|
|
20250228,110600,21677550,40300,40300,40300,40300,0
|
|
20250228,110500,21677550,40300,40300,40300,40300,0
|
|
20250228,110400,21677550,40300,40300,40300,40300,0
|
|
20250228,110300,21677550,40300,40300,40300,40300,0
|
|
20250228,110200,21677550,40300,40300,40300,40300,0
|
|
20250228,110100,21677550,40300,40300,40300,40300,0
|
|
20250228,110000,21677550,40300,40300,40300,40300,0
|
|
20250228,105900,21677550,40300,40300,40300,40300,0
|
|
20250228,105800,21677550,40300,40300,40300,40300,0
|
|
20250228,105700,21677550,40300,40300,40300,40300,0
|
|
20250228,105600,21677550,40300,40300,40300,40300,0
|
|
20250228,105500,21677550,40300,40300,40300,40300,0
|
|
20250228,105400,21677550,40300,40300,40300,40300,0
|
|
20250228,105300,21677550,40300,40300,40300,40300,0
|
|
20250228,105200,21677550,40300,40300,40300,40300,0
|
|
20250228,105100,21677550,40300,40300,40300,40300,0
|
|
20250228,105000,21677550,40300,40300,40300,40300,0
|
|
20250228,104900,21677550,40300,40300,40300,40300,0
|
|
20250228,104800,21677550,40300,40300,40300,40300,0
|
|
20250228,104700,21677550,40300,40300,40300,40300,0
|
|
20250228,104600,21677550,40300,40300,40300,40300,0
|
|
20250228,104500,21677550,40300,40300,40300,40300,0
|
|
20250228,104400,21677550,40300,40300,40300,40300,0
|
|
20250228,104300,21677550,40300,40300,40300,40300,62
|
|
20250228,104200,19178950,40400,40400,40400,40400,0
|
|
20250228,104100,19178950,40400,40400,40400,40400,0
|
|
20250228,104000,19178950,40400,40300,40400,40300,53
|
|
20250228,103900,17040550,40400,40400,40400,40400,13
|
|
20250228,103800,16515350,40600,40600,40600,40600,0
|
|
20250228,103700,16515350,40600,40600,40600,40600,6
|
|
20250228,103600,16271750,40600,40600,40600,40600,0
|
|
20250228,103500,16271750,40600,40600,40600,40600,0
|
|
20250228,103400,16271750,40600,40600,40600,40600,0
|
|
20250228,103300,16271750,40600,40600,40600,40600,0
|
|
20250228,103200,16271750,40600,40600,40600,40600,2
|
|
20250228,103100,16190550,40600,40600,40600,40600,0
|
|
20250228,103000,16190550,40600,40600,40600,40600,5
|
|
20250228,102900,15987550,40550,40550,40550,40550,0
|
|
20250228,102800,15987550,40550,40550,40550,40550,0
|
|
20250228,102700,15987550,40550,40550,40550,40550,0
|
|
20250228,102600,15987550,40550,40550,40550,40550,5
|
|
20250228,102500,15784800,40450,40450,40450,40450,0
|
|
20250228,102400,15784800,40450,40450,40450,40450,2
|
|
20250228,102300,15703900,40450,40450,40450,40450,0
|
|
20250228,102200,15703900,40450,40450,40450,40450,0
|
|
20250228,102100,15703900,40450,40450,40450,40450,0
|
|
20250228,102000,15703900,40450,40450,40450,40450,0
|
|
20250228,101900,15703900,40450,40450,40450,40450,0
|
|
20250228,101800,15703900,40450,40450,40450,40450,0
|
|
20250228,101700,15703900,40450,40450,40450,40450,0
|
|
20250228,101600,15703900,40450,40450,40450,40450,0
|
|
20250228,101500,15703900,40450,40450,40450,40450,0
|
|
20250228,101400,15703900,40450,40450,40450,40450,0
|
|
20250228,101300,15703900,40450,40450,40450,40450,0
|
|
20250228,101200,15703900,40450,40450,40450,40450,0
|
|
20250228,101100,15703900,40450,40450,40450,40450,24
|
|
20250228,101000,14733100,40300,40300,40300,40300,0
|
|
20250228,100900,14733100,40300,40300,40300,40300,0
|
|
20250228,100800,14733100,40300,40300,40300,40300,0
|
|
20250228,100700,14733100,40300,40300,40300,40300,0
|
|
20250228,100600,14733100,40300,40300,40300,40300,0
|
|
20250228,100500,14733100,40300,40300,40300,40300,0
|
|
20250228,100400,14733100,40300,40300,40300,40300,0
|
|
20250228,100300,14733100,40300,40300,40300,40300,0
|
|
20250228,100200,14733100,40300,40300,40300,40300,0
|
|
20250228,100100,14733100,40300,40300,40300,40300,0
|
|
20250228,100000,14733100,40300,40300,40300,40300,0
|
|
20250228,095900,14733100,40300,40300,40300,40300,0
|
|
20250228,095800,14733100,40300,40300,40300,40300,0
|
|
20250228,095700,14733100,40300,40300,40300,40300,0
|
|
20250228,095600,14733100,40300,40300,40300,40300,10
|
|
20250228,095500,14330100,40450,40450,40450,40450,0
|
|
20250228,095400,14330100,40450,40450,40450,40450,0
|
|
20250228,095300,14330100,40450,40450,40450,40450,3
|
|
20250228,095200,14208750,40300,40300,40300,40300,0
|
|
20250228,095100,14208750,40300,40300,40300,40300,0
|
|
20250228,095000,14208750,40300,40300,40300,40300,0
|
|
20250228,094900,14208750,40300,40300,40300,40300,0
|
|
20250228,094800,14208750,40300,40300,40300,40300,0
|
|
20250228,094700,14208750,40300,40300,40300,40300,0
|
|
20250228,094600,14208750,40300,40300,40300,40300,0
|
|
20250228,094500,14208750,40300,40300,40300,40300,0
|
|
20250228,094400,14208750,40300,40300,40300,40300,0
|
|
20250228,094300,14208750,40300,40300,40300,40300,0
|
|
20250228,094200,14208750,40300,40300,40300,40300,0
|
|
20250228,094100,14208750,40300,40300,40300,40300,0
|
|
20250228,094000,14208750,40300,40300,40300,40300,0
|
|
20250228,093900,14208750,40300,40300,40300,40300,0
|
|
20250228,093800,14208750,40300,40300,40300,40300,0
|
|
20250228,093700,14208750,40300,40300,40300,40300,0
|
|
20250228,093600,14208750,40300,40300,40300,40300,0
|
|
20250228,093500,14208750,40300,40300,40300,40300,0
|
|
20250228,093400,14208750,40300,40300,40300,40300,0
|
|
20250228,093300,14208750,40300,40300,40300,40300,0
|
|
20250228,093200,14208750,40300,40300,40300,40300,0
|
|
20250228,093100,14208750,40300,40300,40300,40300,0
|
|
20250228,093000,14208750,40300,40300,40300,40300,0
|
|
20250228,092900,14208750,40300,40300,40300,40300,0
|
|
20250228,092800,14208750,40300,40300,40300,40300,0
|
|
20250228,092700,14208750,40300,40300,40300,40300,0
|
|
20250228,092600,14208750,40300,40300,40450,40300,69
|
|
20250228,092500,11427750,40750,40750,40750,40750,0
|
|
20250228,092400,11427750,40750,40750,40750,40750,0
|
|
20250228,092300,11427750,40750,40750,40750,40150,103
|
|
20250228,092200,7231750,40250,40250,40250,40250,0
|
|
20250228,092100,7231750,40250,40250,40250,40250,101
|
|
20250228,092000,3166500,40100,40100,40100,40100,0
|
|
20250228,091900,3166500,40100,40100,40100,40100,2
|
|
20250228,091800,3086300,40000,40000,40000,40000,0
|
|
20250228,091700,3086300,40000,40000,40000,40000,0
|
|
20250228,091600,3086300,40000,40000,40000,40000,0
|
|
20250228,091500,3086300,40000,40000,40000,40000,0
|
|
20250228,091400,3086300,40000,40000,40000,40000,0
|
|
20250228,091300,3086300,40000,40000,40000,40000,0
|
|
20250228,091200,3086300,40000,40000,40000,40000,0
|
|
20250228,091100,3086300,40000,40000,40000,40000,0
|
|
20250228,091000,3086300,40000,40000,40000,40000,0
|
|
20250228,090900,3086300,40000,40000,40000,40000,0
|
|
20250228,090800,3086300,40000,40000,40000,40000,0
|
|
20250228,090700,3086300,40000,40000,40000,40000,0
|
|
20250228,090600,3086300,40000,40000,40000,40000,0
|
|
20250228,090500,3086300,40000,40000,40000,40000,59
|
|
20250228,090400,726300,40350,40350,40350,40350,0
|
|
20250228,090300,726300,40350,40350,40350,40350,0
|
|
20250228,090200,726300,40350,40350,40350,40350,0
|
|
20250228,090100,726300,40350,40350,40350,40350,0
|
|
20250228,090000,726300,40350,40350,40350,40350,18
|