606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,190300,12856620,15600,15600,15600,15600,10
|
|
20240229,190200,12856620,15600,15600,15600,15600,0
|
|
20240229,190100,12856620,15600,15600,15600,15600,0
|
|
20240229,190000,12856620,15600,15600,15600,15600,0
|
|
20240229,185900,12856620,15600,15600,15600,15600,0
|
|
20240229,185800,12856620,15600,15600,15600,15600,0
|
|
20240229,185700,12856620,15600,15600,15600,15600,0
|
|
20240229,185600,12856620,15600,15600,15600,15600,0
|
|
20240229,185500,12856620,15600,15600,15600,15600,0
|
|
20240229,185400,12856620,15600,15600,15600,15600,0
|
|
20240229,185300,12856620,15600,15600,15600,15600,0
|
|
20240229,185200,12856620,15600,15600,15600,15600,0
|
|
20240229,185100,12856620,15600,15600,15600,15600,0
|
|
20240229,185000,12856620,15600,15600,15600,15600,0
|
|
20240229,184900,12856620,15600,15600,15600,15600,0
|
|
20240229,184800,12856620,15600,15600,15600,15600,0
|
|
20240229,184700,12856620,15600,15600,15600,15600,0
|
|
20240229,184600,12856620,15600,15600,15600,15600,0
|
|
20240229,184500,12856620,15600,15600,15600,15600,0
|
|
20240229,184400,12856620,15600,15600,15600,15600,0
|
|
20240229,184300,12856620,15600,15600,15600,15600,0
|
|
20240229,184200,12856620,15600,15600,15600,15600,0
|
|
20240229,184100,12856620,15600,15600,15600,15600,0
|
|
20240229,184000,12856620,15600,15600,15600,15600,0
|
|
20240229,183900,12856620,15600,15600,15600,15600,0
|
|
20240229,183800,12856620,15600,15600,15600,15600,0
|
|
20240229,183700,12856620,15600,15600,15600,15600,0
|
|
20240229,183600,12856620,15600,15600,15600,15600,0
|
|
20240229,183500,12856620,15600,15600,15600,15600,0
|
|
20240229,183400,12856620,15600,15600,15600,15600,0
|
|
20240229,183300,12856620,15600,15600,15600,15600,10
|
|
20240229,183200,12856620,15600,15600,15600,15600,0
|
|
20240229,183100,12856620,15600,15600,15600,15600,0
|
|
20240229,183000,12856620,15600,15600,15600,15600,0
|
|
20240229,182900,12856620,15600,15600,15600,15600,0
|
|
20240229,182800,12856620,15600,15600,15600,15600,0
|
|
20240229,182700,12856620,15600,15600,15600,15600,0
|
|
20240229,182600,12856620,15600,15600,15600,15600,0
|
|
20240229,182500,12856620,15600,15600,15600,15600,0
|
|
20240229,182400,12856620,15600,15600,15600,15600,0
|
|
20240229,182300,12856620,15600,15600,15600,15600,0
|
|
20240229,182200,12856620,15600,15600,15600,15600,0
|
|
20240229,182100,12856620,15600,15600,15600,15600,0
|
|
20240229,182000,12856620,15600,15600,15600,15600,0
|
|
20240229,181900,12856620,15600,15600,15600,15600,0
|
|
20240229,181800,12856620,15600,15600,15600,15600,0
|
|
20240229,181700,12856620,15600,15600,15600,15600,0
|
|
20240229,181600,12856620,15600,15600,15600,15600,0
|
|
20240229,181500,12856620,15600,15600,15600,15600,0
|
|
20240229,181400,12856620,15600,15600,15600,15600,0
|
|
20240229,181300,12856620,15600,15600,15600,15600,0
|
|
20240229,181200,12856620,15600,15600,15600,15600,0
|
|
20240229,181100,12856620,15600,15600,15600,15600,0
|
|
20240229,181000,12856620,15600,15600,15600,15600,0
|
|
20240229,180900,12856620,15600,15600,15600,15600,0
|
|
20240229,180800,12856620,15600,15600,15600,15600,0
|
|
20240229,180700,12856620,15600,15600,15600,15600,0
|
|
20240229,180600,12856620,15600,15600,15600,15600,0
|
|
20240229,180500,12856620,15600,15600,15600,15600,0
|
|
20240229,180400,12856620,15600,15600,15600,15600,0
|
|
20240229,180300,12856620,15600,15600,15600,15600,10
|
|
20240229,180200,12856620,15600,15600,15600,15600,0
|
|
20240229,180100,12856620,15600,15600,15600,15600,0
|
|
20240229,180000,12856620,15600,15600,15600,15600,0
|
|
20240229,175900,12856620,15600,15600,15600,15600,0
|
|
20240229,175800,12856620,15600,15600,15600,15600,0
|
|
20240229,175700,12856620,15600,15600,15600,15600,0
|
|
20240229,175600,12856620,15600,15600,15600,15600,0
|
|
20240229,175500,12856620,15600,15600,15600,15600,0
|
|
20240229,175400,12856620,15600,15600,15600,15600,0
|
|
20240229,175300,12856620,15600,15600,15600,15600,0
|
|
20240229,175200,12856620,15600,15600,15600,15600,0
|
|
20240229,175100,12856620,15600,15600,15600,15600,0
|
|
20240229,175000,12856620,15600,15600,15600,15600,0
|
|
20240229,174900,12856620,15600,15600,15600,15600,0
|
|
20240229,174800,12856620,15600,15600,15600,15600,0
|
|
20240229,174700,12856620,15600,15600,15600,15600,0
|
|
20240229,174600,12856620,15600,15600,15600,15600,0
|
|
20240229,174500,12856620,15600,15600,15600,15600,0
|
|
20240229,174400,12856620,15600,15600,15600,15600,0
|
|
20240229,174300,12856620,15600,15600,15600,15600,0
|
|
20240229,174200,12856620,15600,15600,15600,15600,0
|
|
20240229,174100,12856620,15600,15600,15600,15600,0
|
|
20240229,174000,12856620,15600,15600,15600,15600,0
|
|
20240229,173900,12856620,15600,15600,15600,15600,0
|
|
20240229,173800,12856620,15600,15600,15600,15600,0
|
|
20240229,173700,12856620,15600,15600,15600,15600,0
|
|
20240229,173600,12856620,15600,15600,15600,15600,0
|
|
20240229,173500,12856620,15600,15600,15600,15600,0
|
|
20240229,173400,12856620,15600,15600,15600,15600,0
|
|
20240229,173300,12856620,15600,15600,15600,15600,10
|
|
20240229,173200,12856620,15600,15600,15600,15600,0
|
|
20240229,173100,12856620,15600,15600,15600,15600,0
|
|
20240229,173000,12856620,15600,15600,15600,15600,0
|
|
20240229,172900,12856620,15600,15600,15600,15600,0
|
|
20240229,172800,12856620,15600,15600,15600,15600,0
|
|
20240229,172700,12856620,15600,15600,15600,15600,0
|
|
20240229,172600,12856620,15600,15600,15600,15600,0
|
|
20240229,172500,12856620,15600,15600,15600,15600,0
|
|
20240229,172400,12856620,15600,15600,15600,15600,0
|
|
20240229,172300,12856620,15600,15600,15600,15600,0
|
|
20240229,172200,12856620,15600,15600,15600,15600,0
|
|
20240229,172100,12856620,15600,15600,15600,15600,0
|
|
20240229,172000,12856620,15600,15600,15600,15600,0
|
|
20240229,171900,12856620,15600,15600,15600,15600,0
|
|
20240229,171800,12856620,15600,15600,15600,15600,0
|
|
20240229,171700,12856620,15600,15600,15600,15600,0
|
|
20240229,171600,12856620,15600,15600,15600,15600,0
|
|
20240229,171500,12856620,15600,15600,15600,15600,0
|
|
20240229,171400,12856620,15600,15600,15600,15600,0
|
|
20240229,171300,12856620,15600,15600,15600,15600,0
|
|
20240229,171200,12856620,15600,15600,15600,15600,0
|
|
20240229,171100,12856620,15600,15600,15600,15600,0
|
|
20240229,171000,12856620,15600,15600,15600,15600,0
|
|
20240229,170900,12856620,15600,15600,15600,15600,0
|
|
20240229,170800,12856620,15600,15600,15600,15600,0
|
|
20240229,170700,12856620,15600,15600,15600,15600,0
|
|
20240229,170600,12856620,15600,15600,15600,15600,0
|
|
20240229,170500,12856620,15600,15600,15600,15600,0
|
|
20240229,170400,12856620,15600,15600,15600,15600,0
|
|
20240229,170300,12856620,15600,15600,15600,15600,10
|
|
20240229,170200,12856620,15600,15600,15600,15600,0
|
|
20240229,170100,12856620,15600,15600,15600,15600,0
|
|
20240229,170000,12856620,15600,15600,15600,15600,0
|
|
20240229,165900,12856620,15600,15600,15600,15600,0
|
|
20240229,165800,12856620,15600,15600,15600,15600,0
|
|
20240229,165700,12856620,15600,15600,15600,15600,0
|
|
20240229,165600,12856620,15600,15600,15600,15600,0
|
|
20240229,165500,12856620,15600,15600,15600,15600,0
|
|
20240229,165400,12856620,15600,15600,15600,15600,0
|
|
20240229,165300,12856620,15600,15600,15600,15600,0
|
|
20240229,165200,12856620,15600,15600,15600,15600,0
|
|
20240229,165100,12856620,15600,15600,15600,15600,0
|
|
20240229,165000,12856620,15600,15600,15600,15600,0
|
|
20240229,164900,12856620,15600,15600,15600,15600,0
|
|
20240229,164800,12856620,15600,15600,15600,15600,0
|
|
20240229,164700,12856620,15600,15600,15600,15600,0
|
|
20240229,164600,12856620,15600,15600,15600,15600,0
|
|
20240229,164500,12856620,15600,15600,15600,15600,0
|
|
20240229,164400,12856620,15600,15600,15600,15600,0
|
|
20240229,164300,12856620,15600,15600,15600,15600,0
|
|
20240229,164200,12856620,15600,15600,15600,15600,0
|
|
20240229,164100,12856620,15600,15600,15600,15600,0
|
|
20240229,164000,12856620,15600,15600,15600,15600,0
|
|
20240229,163900,12856620,15600,15600,15600,15600,0
|
|
20240229,163800,12856620,15600,15600,15600,15600,0
|
|
20240229,163700,12856620,15600,15600,15600,15600,0
|
|
20240229,163600,12856620,15600,15600,15600,15600,0
|
|
20240229,163500,12856620,15600,15600,15600,15600,0
|
|
20240229,163400,12856620,15600,15600,15600,15600,0
|
|
20240229,163300,12856620,15600,15600,15600,15600,10
|
|
20240229,163200,12856620,15600,15600,15600,15600,0
|
|
20240229,163100,12856620,15600,15600,15600,15600,0
|
|
20240229,163000,12856620,15600,15600,15600,15600,0
|
|
20240229,162900,12856620,15600,15600,15600,15600,0
|
|
20240229,162800,12856620,15600,15600,15600,15600,0
|
|
20240229,162700,12856620,15600,15600,15600,15600,0
|
|
20240229,162600,12856620,15600,15600,15600,15600,0
|
|
20240229,162500,12856620,15600,15600,15600,15600,0
|
|
20240229,162400,12856620,15600,15600,15600,15600,0
|
|
20240229,162300,12856620,15600,15600,15600,15600,0
|
|
20240229,162200,12856620,15600,15600,15600,15600,0
|
|
20240229,162100,12856620,15600,15600,15600,15600,0
|
|
20240229,162000,12856620,15600,15600,15600,15600,0
|
|
20240229,161900,12856620,15600,15600,15600,15600,0
|
|
20240229,161800,12856620,15600,15600,15600,15600,0
|
|
20240229,161700,12856620,15600,15600,15600,15600,0
|
|
20240229,161600,12856620,15600,15600,15600,15600,0
|
|
20240229,161500,12856620,15600,15600,15600,15600,0
|
|
20240229,161400,12856620,15600,15600,15600,15600,0
|
|
20240229,161300,12856620,15600,15600,15600,15600,0
|
|
20240229,161200,12856620,15600,15600,15600,15600,0
|
|
20240229,161100,12856620,15600,15600,15600,15600,0
|
|
20240229,161000,12856620,15600,15600,15600,15600,0
|
|
20240229,160900,12856620,15600,15600,15600,15600,0
|
|
20240229,160800,12856620,15600,15600,15600,15600,0
|
|
20240229,160700,12856620,15600,15600,15600,15600,0
|
|
20240229,160600,12856620,15600,15600,15600,15600,0
|
|
20240229,160500,12856620,15600,15600,15600,15600,0
|
|
20240229,160400,12856620,15600,15600,15600,15600,0
|
|
20240229,160300,12856620,15600,15600,15600,15600,10
|
|
20240229,160200,12856620,15600,15600,15600,15600,0
|
|
20240229,160100,12856620,15600,15600,15600,15600,0
|
|
20240229,160000,12856620,15600,15600,15600,15600,0
|
|
20240229,155900,12856620,15600,15600,15600,15600,0
|
|
20240229,155800,12856620,15600,15600,15600,15600,0
|
|
20240229,155700,12856620,15600,15600,15600,15600,0
|
|
20240229,155600,12856620,15600,15600,15600,15600,0
|
|
20240229,155500,12856620,15600,15600,15600,15600,0
|
|
20240229,155400,12856620,15600,15600,15600,15600,0
|
|
20240229,155300,12856620,15600,15600,15600,15600,0
|
|
20240229,155200,12856620,15600,15600,15600,15600,0
|
|
20240229,155100,12856620,15600,15600,15600,15600,0
|
|
20240229,155000,12856620,15600,15600,15600,15600,0
|
|
20240229,154900,12856620,15600,15600,15600,15600,0
|
|
20240229,154800,12856620,15600,15600,15600,15600,0
|
|
20240229,154700,12856620,15600,15600,15600,15600,0
|
|
20240229,154600,12856620,15600,15600,15600,15600,0
|
|
20240229,154500,12856620,15600,15600,15600,15600,0
|
|
20240229,154400,12856620,15600,15600,15600,15600,0
|
|
20240229,154300,12856620,15600,15600,15600,15600,0
|
|
20240229,154200,12856620,15600,15600,15600,15600,0
|
|
20240229,154100,12856620,15600,15600,15600,15600,0
|
|
20240229,154000,12856620,15600,15600,15600,15600,0
|
|
20240229,153900,12856620,15600,15600,15600,15600,0
|
|
20240229,153800,12856620,15600,15600,15600,15600,0
|
|
20240229,153700,12856620,15600,15600,15600,15600,0
|
|
20240229,153600,12856620,15600,15600,15600,15600,0
|
|
20240229,153500,12856620,15600,15600,15600,15600,0
|
|
20240229,153400,12856620,15600,15600,15600,15600,0
|
|
20240229,153300,12856620,15600,15600,15600,15600,10
|
|
20240229,153200,12856620,15600,15600,15600,15600,0
|
|
20240229,153100,12856620,15600,15600,15600,15600,0
|
|
20240229,153000,12856620,15600,15600,15600,15600,10
|
|
20240229,152900,12700620,15490,15490,15490,15490,0
|
|
20240229,152800,12700620,15490,15490,15490,15490,0
|
|
20240229,152700,12700620,15490,15490,15490,15490,0
|
|
20240229,152600,12700620,15490,15490,15490,15490,0
|
|
20240229,152500,12700620,15490,15490,15490,15490,0
|
|
20240229,152400,12700620,15490,15490,15490,15490,0
|
|
20240229,152300,12700620,15490,15490,15490,15490,0
|
|
20240229,152200,12700620,15490,15490,15490,15490,0
|
|
20240229,152100,12700620,15490,15490,15490,15490,0
|
|
20240229,152000,12700620,15490,15490,15490,15490,0
|
|
20240229,151900,12700620,15490,15490,15490,15490,0
|
|
20240229,151800,12700620,15490,15490,15490,15490,0
|
|
20240229,151700,12700620,15490,15490,15490,15490,0
|
|
20240229,151600,12700620,15490,15490,15490,15490,0
|
|
20240229,151500,12700620,15490,15490,15490,15490,0
|
|
20240229,151400,12700620,15490,15490,15490,15490,0
|
|
20240229,151300,12700620,15490,15490,15490,15490,0
|
|
20240229,151200,12700620,15490,15490,15490,15490,0
|
|
20240229,151100,12700620,15490,15490,15490,15490,0
|
|
20240229,151000,12700620,15490,15490,15490,15490,1
|
|
20240229,150900,12685130,15500,15500,15500,15500,25
|
|
20240229,150800,12297630,15520,15520,15520,15520,0
|
|
20240229,150700,12297630,15520,15520,15520,15520,0
|
|
20240229,150600,12297630,15520,15520,15520,15520,0
|
|
20240229,150500,12297630,15520,15520,15520,15520,0
|
|
20240229,150400,12297630,15520,15520,15520,15520,0
|
|
20240229,150300,12297630,15520,15520,15520,15520,0
|
|
20240229,150200,12297630,15520,15520,15520,15520,0
|
|
20240229,150100,12297630,15520,15520,15520,15520,0
|
|
20240229,150000,12297630,15520,15520,15520,15520,1
|
|
20240229,145900,12282110,15500,15500,15500,15500,0
|
|
20240229,145800,12282110,15500,15500,15500,15500,0
|
|
20240229,145700,12282110,15500,15500,15500,15500,0
|
|
20240229,145600,12282110,15500,15500,15500,15500,0
|
|
20240229,145500,12282110,15500,15500,15500,15500,0
|
|
20240229,145400,12282110,15500,15500,15500,15500,0
|
|
20240229,145300,12282110,15500,15500,15500,15500,0
|
|
20240229,145200,12282110,15500,15500,15500,15500,0
|
|
20240229,145100,12282110,15500,15500,15500,15500,0
|
|
20240229,145000,12282110,15500,15500,15500,15500,0
|
|
20240229,144900,12282110,15500,15500,15500,15500,0
|
|
20240229,144800,12282110,15500,15500,15500,15500,0
|
|
20240229,144700,12282110,15500,15500,15500,15500,0
|
|
20240229,144600,12282110,15500,15510,15510,15500,80
|
|
20240229,144500,11042080,15520,15520,15520,15520,0
|
|
20240229,144400,11042080,15520,15520,15520,15520,0
|
|
20240229,144300,11042080,15520,15520,15520,15520,0
|
|
20240229,144200,11042080,15520,15520,15520,15520,0
|
|
20240229,144100,11042080,15520,15520,15520,15520,0
|
|
20240229,144000,11042080,15520,15520,15520,15520,0
|
|
20240229,143900,11042080,15520,15520,15520,15520,2
|
|
20240229,143800,11011040,15510,15510,15510,15510,0
|
|
20240229,143700,11011040,15510,15510,15510,15510,0
|
|
20240229,143600,11011040,15510,15510,15510,15510,0
|
|
20240229,143500,11011040,15510,15510,15510,15510,8
|
|
20240229,143400,10886960,15510,15510,15510,15510,0
|
|
20240229,143300,10886960,15510,15510,15510,15510,0
|
|
20240229,143200,10886960,15510,15510,15510,15510,0
|
|
20240229,143100,10886960,15510,15510,15510,15510,99
|
|
20240229,143000,9351470,15510,15510,15510,15510,1
|
|
20240229,142900,9335960,15500,15500,15500,15500,0
|
|
20240229,142800,9335960,15500,15500,15500,15500,0
|
|
20240229,142700,9335960,15500,15500,15500,15500,0
|
|
20240229,142600,9335960,15500,15500,15500,15500,0
|
|
20240229,142500,9335960,15500,15500,15500,15500,0
|
|
20240229,142400,9335960,15500,15500,15500,15500,0
|
|
20240229,142300,9335960,15500,15500,15500,15500,0
|
|
20240229,142200,9335960,15500,15500,15500,15500,0
|
|
20240229,142100,9335960,15500,15500,15500,15500,0
|
|
20240229,142000,9335960,15500,15500,15500,15500,0
|
|
20240229,141900,9335960,15500,15500,15500,15500,0
|
|
20240229,141800,9335960,15500,15500,15500,15500,0
|
|
20240229,141700,9335960,15500,15500,15500,15500,0
|
|
20240229,141600,9335960,15500,15500,15500,15500,0
|
|
20240229,141500,9335960,15500,15500,15500,15500,0
|
|
20240229,141400,9335960,15500,15500,15500,15500,0
|
|
20240229,141300,9335960,15500,15500,15500,15500,0
|
|
20240229,141200,9335960,15500,15500,15500,15500,0
|
|
20240229,141100,9335960,15500,15500,15500,15500,0
|
|
20240229,141000,9335960,15500,15500,15500,15500,0
|
|
20240229,140900,9335960,15500,15500,15500,15500,0
|
|
20240229,140800,9335960,15500,15500,15500,15500,0
|
|
20240229,140700,9335960,15500,15500,15500,15500,0
|
|
20240229,140600,9335960,15500,15500,15500,15500,0
|
|
20240229,140500,9335960,15500,15500,15500,15500,0
|
|
20240229,140400,9335960,15500,15500,15500,15500,0
|
|
20240229,140300,9335960,15500,15500,15500,15500,0
|
|
20240229,140200,9335960,15500,15500,15500,15500,0
|
|
20240229,140100,9335960,15500,15500,15500,15500,0
|
|
20240229,140000,9335960,15500,15500,15500,15500,0
|
|
20240229,135900,9335960,15500,15500,15500,15500,0
|
|
20240229,135800,9335960,15500,15500,15500,15500,0
|
|
20240229,135700,9335960,15500,15500,15500,15500,0
|
|
20240229,135600,9335960,15500,15500,15500,15500,0
|
|
20240229,135500,9335960,15500,15500,15500,15500,0
|
|
20240229,135400,9335960,15500,15500,15500,15500,0
|
|
20240229,135300,9335960,15500,15500,15500,15500,0
|
|
20240229,135200,9335960,15500,15500,15500,15500,0
|
|
20240229,135100,9335960,15500,15500,15500,15500,0
|
|
20240229,135000,9335960,15500,15500,15500,15500,0
|
|
20240229,134900,9335960,15500,15500,15500,15500,0
|
|
20240229,134800,9335960,15500,15510,15510,15500,115
|
|
20240229,134700,7552610,15510,15510,15510,15510,0
|
|
20240229,134600,7552610,15510,15510,15510,15510,0
|
|
20240229,134500,7552610,15510,15510,15510,15510,0
|
|
20240229,134400,7552610,15510,15510,15510,15510,0
|
|
20240229,134300,7552610,15510,15510,15510,15510,0
|
|
20240229,134200,7552610,15510,15510,15510,15510,0
|
|
20240229,134100,7552610,15510,15510,15510,15510,0
|
|
20240229,134000,7552610,15510,15510,15510,15510,0
|
|
20240229,133900,7552610,15510,15510,15510,15510,0
|
|
20240229,133800,7552610,15510,15510,15510,15510,0
|
|
20240229,133700,7552610,15510,15510,15510,15510,0
|
|
20240229,133600,7552610,15510,15510,15510,15510,0
|
|
20240229,133500,7552610,15510,15510,15510,15510,0
|
|
20240229,133400,7552610,15510,15510,15510,15510,0
|
|
20240229,133300,7552610,15510,15510,15510,15510,0
|
|
20240229,133200,7552610,15510,15510,15510,15510,0
|
|
20240229,133100,7552610,15510,15510,15510,15510,0
|
|
20240229,133000,7552610,15510,15510,15510,15510,0
|
|
20240229,132900,7552610,15510,15510,15510,15510,0
|
|
20240229,132800,7552610,15510,15510,15510,15510,0
|
|
20240229,132700,7552610,15510,15510,15510,15510,0
|
|
20240229,132600,7552610,15510,15510,15510,15510,0
|
|
20240229,132500,7552610,15510,15510,15510,15510,0
|
|
20240229,132400,7552610,15510,15510,15510,15510,0
|
|
20240229,132300,7552610,15510,15510,15510,15510,0
|
|
20240229,132200,7552610,15510,15510,15510,15510,0
|
|
20240229,132100,7552610,15510,15510,15510,15510,0
|
|
20240229,132000,7552610,15510,15510,15510,15510,0
|
|
20240229,131900,7552610,15510,15510,15510,15510,0
|
|
20240229,131800,7552610,15510,15510,15510,15510,0
|
|
20240229,131700,7552610,15510,15510,15510,15510,0
|
|
20240229,131600,7552610,15510,15510,15510,15510,0
|
|
20240229,131500,7552610,15510,15510,15510,15510,0
|
|
20240229,131400,7552610,15510,15510,15510,15510,0
|
|
20240229,131300,7552610,15510,15510,15510,15510,0
|
|
20240229,131200,7552610,15510,15510,15510,15510,0
|
|
20240229,131100,7552610,15510,15510,15510,15510,0
|
|
20240229,131000,7552610,15510,15510,15510,15510,0
|
|
20240229,130900,7552610,15510,15510,15510,15510,1
|
|
20240229,130800,7537100,15510,15510,15510,15510,0
|
|
20240229,130700,7537100,15510,15510,15510,15510,0
|
|
20240229,130600,7537100,15510,15510,15510,15510,0
|
|
20240229,130500,7537100,15510,15510,15510,15510,0
|
|
20240229,130400,7537100,15510,15510,15510,15510,0
|
|
20240229,130300,7537100,15510,15510,15510,15510,0
|
|
20240229,130200,7537100,15510,15510,15510,15510,19
|
|
20240229,130100,7242410,15540,15540,15540,15540,0
|
|
20240229,130000,7242410,15540,15540,15540,15540,0
|
|
20240229,125900,7242410,15540,15540,15540,15540,0
|
|
20240229,125800,7242410,15540,15540,15540,15540,0
|
|
20240229,125700,7242410,15540,15540,15540,15540,0
|
|
20240229,125600,7242410,15540,15540,15540,15540,0
|
|
20240229,125500,7242410,15540,15540,15540,15540,0
|
|
20240229,125400,7242410,15540,15540,15540,15540,0
|
|
20240229,125300,7242410,15540,15540,15540,15540,0
|
|
20240229,125200,7242410,15540,15540,15540,15540,0
|
|
20240229,125100,7242410,15540,15540,15540,15540,0
|
|
20240229,125000,7242410,15540,15540,15540,15540,0
|
|
20240229,124900,7242410,15540,15540,15540,15540,0
|
|
20240229,124800,7242410,15540,15540,15540,15540,1
|
|
20240229,124700,7226870,15540,15540,15540,15540,0
|
|
20240229,124600,7226870,15540,15540,15540,15540,0
|
|
20240229,124500,7226870,15540,15540,15540,15540,0
|
|
20240229,124400,7226870,15540,15540,15540,15540,0
|
|
20240229,124300,7226870,15540,15540,15540,15540,0
|
|
20240229,124200,7226870,15540,15540,15540,15540,9
|
|
20240229,124100,7087010,15580,15580,15580,15580,0
|
|
20240229,124000,7087010,15580,15580,15580,15580,0
|
|
20240229,123900,7087010,15580,15580,15580,15580,0
|
|
20240229,123800,7087010,15580,15580,15580,15580,0
|
|
20240229,123700,7087010,15580,15580,15580,15580,0
|
|
20240229,123600,7087010,15580,15580,15580,15580,0
|
|
20240229,123500,7087010,15580,15580,15580,15580,1
|
|
20240229,123400,7071430,15500,15500,15500,15500,0
|
|
20240229,123300,7071430,15500,15500,15500,15500,13
|
|
20240229,123200,6869930,15500,15510,15510,15500,10
|
|
20240229,123100,6714900,15490,15490,15490,15490,0
|
|
20240229,123000,6714900,15490,15490,15490,15490,0
|
|
20240229,122900,6714900,15490,15490,15490,15490,0
|
|
20240229,122800,6714900,15490,15490,15490,15490,0
|
|
20240229,122700,6714900,15490,15490,15490,15490,0
|
|
20240229,122600,6714900,15490,15490,15490,15490,0
|
|
20240229,122500,6714900,15490,15490,15490,15490,0
|
|
20240229,122400,6714900,15490,15490,15490,15490,0
|
|
20240229,122300,6714900,15490,15490,15490,15490,0
|
|
20240229,122200,6714900,15490,15490,15490,15490,0
|
|
20240229,122100,6714900,15490,15490,15490,15490,0
|
|
20240229,122000,6714900,15490,15490,15490,15490,0
|
|
20240229,121900,6714900,15490,15490,15490,15490,0
|
|
20240229,121800,6714900,15490,15490,15490,15490,0
|
|
20240229,121700,6714900,15490,15490,15490,15490,0
|
|
20240229,121600,6714900,15490,15490,15490,15490,0
|
|
20240229,121500,6714900,15490,15490,15490,15490,0
|
|
20240229,121400,6714900,15490,15490,15490,15490,0
|
|
20240229,121300,6714900,15490,15490,15490,15490,0
|
|
20240229,121200,6714900,15490,15490,15490,15490,0
|
|
20240229,121100,6714900,15490,15490,15490,15490,0
|
|
20240229,121000,6714900,15490,15490,15490,15490,0
|
|
20240229,120900,6714900,15490,15490,15490,15490,0
|
|
20240229,120800,6714900,15490,15490,15490,15490,0
|
|
20240229,120700,6714900,15490,15490,15490,15490,0
|
|
20240229,120600,6714900,15490,15490,15490,15490,0
|
|
20240229,120500,6714900,15490,15490,15490,15490,0
|
|
20240229,120400,6714900,15490,15550,15550,15490,50
|
|
20240229,120300,5939350,15550,15550,15550,15550,0
|
|
20240229,120200,5939350,15550,15550,15550,15550,0
|
|
20240229,120100,5939350,15550,15550,15550,15550,0
|
|
20240229,120000,5939350,15550,15550,15550,15550,0
|
|
20240229,115900,5939350,15550,15550,15550,15550,0
|
|
20240229,115800,5939350,15550,15550,15550,15550,0
|
|
20240229,115700,5939350,15550,15550,15550,15550,0
|
|
20240229,115600,5939350,15550,15580,15580,15550,13
|
|
20240229,115500,5737040,15590,15590,15590,15590,0
|
|
20240229,115400,5737040,15590,15590,15590,15590,0
|
|
20240229,115300,5737040,15590,15590,15590,15590,0
|
|
20240229,115200,5737040,15590,15590,15590,15590,0
|
|
20240229,115100,5737040,15590,15590,15590,15590,0
|
|
20240229,115000,5737040,15590,15590,15590,15590,0
|
|
20240229,114900,5737040,15590,15590,15590,15590,0
|
|
20240229,114800,5737040,15590,15590,15590,15590,0
|
|
20240229,114700,5737040,15590,15590,15590,15590,0
|
|
20240229,114600,5737040,15590,15590,15590,15590,0
|
|
20240229,114500,5737040,15590,15590,15590,15590,1
|
|
20240229,114400,5721450,15590,15590,15590,15590,0
|
|
20240229,114300,5721450,15590,15590,15590,15590,0
|
|
20240229,114200,5721450,15590,15590,15590,15590,0
|
|
20240229,114100,5721450,15590,15590,15590,15590,0
|
|
20240229,114000,5721450,15590,15590,15590,15590,0
|
|
20240229,113900,5721450,15590,15590,15590,15590,0
|
|
20240229,113800,5721450,15590,15590,15590,15590,0
|
|
20240229,113700,5721450,15590,15590,15590,15590,0
|
|
20240229,113600,5721450,15590,15590,15590,15590,0
|
|
20240229,113500,5721450,15590,15590,15590,15590,0
|
|
20240229,113400,5721450,15590,15590,15590,15590,0
|
|
20240229,113300,5721450,15590,15590,15590,15590,0
|
|
20240229,113200,5721450,15590,15590,15590,15590,0
|
|
20240229,113100,5721450,15590,15590,15590,15590,0
|
|
20240229,113000,5721450,15590,15590,15590,15590,0
|
|
20240229,112900,5721450,15590,15590,15590,15590,0
|
|
20240229,112800,5721450,15590,15590,15590,15590,0
|
|
20240229,112700,5721450,15590,15590,15590,15590,0
|
|
20240229,112600,5721450,15590,15590,15590,15590,0
|
|
20240229,112500,5721450,15590,15590,15590,15590,0
|
|
20240229,112400,5721450,15590,15590,15590,15590,0
|
|
20240229,112300,5721450,15590,15590,15590,15590,0
|
|
20240229,112200,5721450,15590,15590,15590,15590,0
|
|
20240229,112100,5721450,15590,15590,15590,15590,0
|
|
20240229,112000,5721450,15590,15590,15590,15590,0
|
|
20240229,111900,5721450,15590,15590,15590,15590,0
|
|
20240229,111800,5721450,15590,15590,15590,15590,0
|
|
20240229,111700,5721450,15590,15590,15590,15590,0
|
|
20240229,111600,5721450,15590,15590,15590,15590,0
|
|
20240229,111500,5721450,15590,15590,15590,15590,0
|
|
20240229,111400,5721450,15590,15590,15590,15590,0
|
|
20240229,111300,5721450,15590,15590,15590,15590,0
|
|
20240229,111200,5721450,15590,15590,15590,15590,0
|
|
20240229,111100,5721450,15590,15590,15590,15590,0
|
|
20240229,111000,5721450,15590,15590,15590,15590,0
|
|
20240229,110900,5721450,15590,15590,15590,15590,0
|
|
20240229,110800,5721450,15590,15590,15590,15590,0
|
|
20240229,110700,5721450,15590,15590,15590,15590,0
|
|
20240229,110600,5721450,15590,15590,15590,15590,0
|
|
20240229,110500,5721450,15590,15590,15590,15590,0
|
|
20240229,110400,5721450,15590,15590,15590,15590,0
|
|
20240229,110300,5721450,15590,15590,15590,15590,0
|
|
20240229,110200,5721450,15590,15590,15590,15590,0
|
|
20240229,110100,5721450,15590,15590,15590,15590,0
|
|
20240229,110000,5721450,15590,15590,15590,15590,0
|
|
20240229,105900,5721450,15590,15590,15590,15590,0
|
|
20240229,105800,5721450,15590,15590,15590,15590,0
|
|
20240229,105700,5721450,15590,15590,15590,15590,0
|
|
20240229,105600,5721450,15590,15590,15590,15590,2
|
|
20240229,105500,5690270,15600,15600,15600,15600,0
|
|
20240229,105400,5690270,15600,15600,15600,15600,0
|
|
20240229,105300,5690270,15600,15600,15600,15600,0
|
|
20240229,105200,5690270,15600,15600,15600,15600,0
|
|
20240229,105100,5690270,15600,15600,15600,15600,0
|
|
20240229,105000,5690270,15600,15600,15600,15600,0
|
|
20240229,104900,5690270,15600,15600,15600,15600,0
|
|
20240229,104800,5690270,15600,15600,15600,15600,0
|
|
20240229,104700,5690270,15600,15600,15600,15600,0
|
|
20240229,104600,5690270,15600,15600,15600,15600,0
|
|
20240229,104500,5690270,15600,15600,15600,15600,0
|
|
20240229,104400,5690270,15600,15600,15600,15600,1
|
|
20240229,104300,5674670,15600,15600,15600,15600,0
|
|
20240229,104200,5674670,15600,15600,15600,15600,0
|
|
20240229,104100,5674670,15600,15600,15600,15600,0
|
|
20240229,104000,5674670,15600,15600,15600,15600,0
|
|
20240229,103900,5674670,15600,15600,15600,15600,0
|
|
20240229,103800,5674670,15600,15600,15600,15600,0
|
|
20240229,103700,5674670,15600,15600,15600,15600,90
|
|
20240229,103600,4270670,15600,15600,15600,15600,0
|
|
20240229,103500,4270670,15600,15600,15600,15600,0
|
|
20240229,103400,4270670,15600,15600,15600,15600,0
|
|
20240229,103300,4270670,15600,15600,15600,15600,0
|
|
20240229,103200,4270670,15600,15600,15600,15600,0
|
|
20240229,103100,4270670,15600,15600,15600,15600,7
|
|
20240229,103000,4161470,15600,15600,15600,15600,4
|
|
20240229,102900,4099070,15600,15600,15600,15600,16
|
|
20240229,102800,3849470,15600,15600,15600,15600,0
|
|
20240229,102700,3849470,15600,15600,15600,15600,0
|
|
20240229,102600,3849470,15600,15600,15600,15600,0
|
|
20240229,102500,3849470,15600,15600,15600,15600,114
|
|
20240229,102400,2071070,15600,15600,15600,15600,0
|
|
20240229,102300,2071070,15600,15600,15600,15600,0
|
|
20240229,102200,2071070,15600,15600,15600,15600,1
|
|
20240229,102100,2055470,15600,15600,15600,15600,0
|
|
20240229,102000,2055470,15600,15600,15600,15600,0
|
|
20240229,101900,2055470,15600,15600,15600,15600,0
|
|
20240229,101800,2055470,15600,15600,15600,15600,0
|
|
20240229,101700,2055470,15600,15600,15600,15600,0
|
|
20240229,101600,2055470,15600,15600,15600,15600,0
|
|
20240229,101500,2055470,15600,15600,15600,15600,0
|
|
20240229,101400,2055470,15600,15600,15600,15600,0
|
|
20240229,101300,2055470,15600,15600,15600,15600,0
|
|
20240229,101200,2055470,15600,15600,15600,15600,0
|
|
20240229,101100,2055470,15600,15600,15600,15600,0
|
|
20240229,101000,2055470,15600,15600,15600,15600,0
|
|
20240229,100900,2055470,15600,15600,15600,15600,0
|
|
20240229,100800,2055470,15600,15600,15600,15600,0
|
|
20240229,100700,2055470,15600,15600,15600,15600,0
|
|
20240229,100600,2055470,15600,15600,15600,15600,0
|
|
20240229,100500,2055470,15600,15600,15600,15600,0
|
|
20240229,100400,2055470,15600,15530,15600,15530,21
|
|
20240229,100300,1728420,15520,15520,15520,15520,0
|
|
20240229,100200,1728420,15520,15520,15520,15520,1
|
|
20240229,100100,1712900,15520,15520,15520,15520,0
|
|
20240229,100000,1712900,15520,15520,15520,15520,0
|
|
20240229,095900,1712900,15520,15520,15520,15520,10
|
|
20240229,095800,1557700,15520,15520,15520,15520,0
|
|
20240229,095700,1557700,15520,15520,15520,15520,2
|
|
20240229,095600,1526660,15630,15630,15630,15630,0
|
|
20240229,095500,1526660,15630,15630,15630,15630,0
|
|
20240229,095400,1526660,15630,15630,15630,15630,0
|
|
20240229,095300,1526660,15630,15630,15630,15630,0
|
|
20240229,095200,1526660,15630,15630,15630,15630,0
|
|
20240229,095100,1526660,15630,15630,15630,15630,0
|
|
20240229,095000,1526660,15630,15630,15630,15630,0
|
|
20240229,094900,1526660,15630,15630,15630,15630,0
|
|
20240229,094800,1526660,15630,15630,15630,15630,0
|
|
20240229,094700,1526660,15630,15630,15630,15630,0
|
|
20240229,094600,1526660,15630,15630,15630,15630,0
|
|
20240229,094500,1526660,15630,15630,15630,15630,0
|
|
20240229,094400,1526660,15630,15630,15630,15630,0
|
|
20240229,094300,1526660,15630,15630,15630,15630,0
|
|
20240229,094200,1526660,15630,15630,15630,15630,0
|
|
20240229,094100,1526660,15630,15630,15630,15630,0
|
|
20240229,094000,1526660,15630,15630,15630,15630,1
|
|
20240229,093900,1511030,15510,15510,15510,15510,0
|
|
20240229,093800,1511030,15510,15510,15510,15510,0
|
|
20240229,093700,1511030,15510,15500,15510,15500,38
|
|
20240229,093600,921790,15510,15510,15510,15510,9
|
|
20240229,093500,782200,15520,15520,15520,15520,0
|
|
20240229,093400,782200,15520,15520,15520,15520,0
|
|
20240229,093300,782200,15520,15530,15530,15520,13
|
|
20240229,093200,580390,15520,15520,15520,15520,0
|
|
20240229,093100,580390,15520,15520,15520,15520,2
|
|
20240229,093000,549350,15690,15690,15690,15690,0
|
|
20240229,092900,549350,15690,15690,15690,15690,0
|
|
20240229,092800,549350,15690,15690,15690,15690,0
|
|
20240229,092700,549350,15690,15690,15690,15690,0
|
|
20240229,092600,549350,15690,15690,15690,15690,0
|
|
20240229,092500,549350,15690,15690,15690,15690,0
|
|
20240229,092400,549350,15690,15690,15690,15690,0
|
|
20240229,092300,549350,15690,15690,15690,15690,0
|
|
20240229,092200,549350,15690,15690,15690,15690,0
|
|
20240229,092100,549350,15690,15690,15690,15690,0
|
|
20240229,092000,549350,15690,15690,15690,15690,0
|
|
20240229,091900,549350,15690,15690,15690,15690,0
|
|
20240229,091800,549350,15690,15690,15690,15690,0
|
|
20240229,091700,549350,15690,15690,15690,15690,15
|
|
20240229,091600,314000,15700,15700,15700,15700,0
|
|
20240229,091500,314000,15700,15700,15700,15700,0
|
|
20240229,091400,314000,15700,15700,15700,15700,0
|
|
20240229,091300,314000,15700,15700,15700,15700,0
|
|
20240229,091200,314000,15700,15700,15700,15700,0
|
|
20240229,091100,314000,15700,15700,15700,15700,0
|
|
20240229,091000,314000,15700,15700,15700,15700,0
|
|
20240229,090900,314000,15700,15700,15700,15700,0
|
|
20240229,090800,314000,15700,15700,15700,15700,0
|
|
20240229,090700,314000,15700,15700,15700,15700,0
|
|
20240229,090600,314000,15700,15700,15700,15700,0
|
|
20240229,090500,314000,15700,15700,15700,15700,0
|
|
20240229,090400,314000,15700,15700,15700,15700,0
|
|
20240229,090300,314000,15700,15700,15700,15700,0
|
|
20240229,090200,314000,15700,15700,15700,15700,0
|
|
20240229,090100,314000,15700,15700,15700,15700,0
|
|
20240229,090000,314000,15700,15700,15700,15700,20
|