586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184300,69834500,52900,52900,52900,52900,27
|
|
20240229,184200,69834500,52900,52900,52900,52900,0
|
|
20240229,184100,69834500,52900,52900,52900,52900,0
|
|
20240229,184000,69834500,52900,52900,52900,52900,0
|
|
20240229,183900,69834500,52900,52900,52900,52900,0
|
|
20240229,183800,69834500,52900,52900,52900,52900,0
|
|
20240229,183700,69834500,52900,52900,52900,52900,0
|
|
20240229,183600,69834500,52900,52900,52900,52900,0
|
|
20240229,183500,69834500,52900,52900,52900,52900,0
|
|
20240229,183400,69834500,52900,52900,52900,52900,0
|
|
20240229,183300,69834500,52900,52900,52900,52900,0
|
|
20240229,183200,69834500,52900,52900,52900,52900,0
|
|
20240229,183100,69834500,52900,52900,52900,52900,0
|
|
20240229,183000,69834500,52900,52900,52900,52900,0
|
|
20240229,182900,69834500,52900,52900,52900,52900,0
|
|
20240229,182800,69834500,52900,52900,52900,52900,0
|
|
20240229,182700,69834500,52900,52900,52900,52900,0
|
|
20240229,182600,69834500,52900,52900,52900,52900,0
|
|
20240229,182500,69834500,52900,52900,52900,52900,0
|
|
20240229,182400,69834500,52900,52900,52900,52900,0
|
|
20240229,182300,69834500,52900,52900,52900,52900,0
|
|
20240229,182200,69834500,52900,52900,52900,52900,0
|
|
20240229,182100,69834500,52900,52900,52900,52900,0
|
|
20240229,182000,69834500,52900,52900,52900,52900,0
|
|
20240229,181900,69834500,52900,52900,52900,52900,0
|
|
20240229,181800,69834500,52900,52900,52900,52900,0
|
|
20240229,181700,69834500,52900,52900,52900,52900,0
|
|
20240229,181600,69834500,52900,52900,52900,52900,0
|
|
20240229,181500,69834500,52900,52900,52900,52900,0
|
|
20240229,181400,69834500,52900,52900,52900,52900,0
|
|
20240229,181300,69834500,52900,52900,52900,52900,27
|
|
20240229,181200,69834500,52900,52900,52900,52900,0
|
|
20240229,181100,69834500,52900,52900,52900,52900,0
|
|
20240229,181000,69834500,52900,52900,52900,52900,0
|
|
20240229,180900,69834500,52900,52900,52900,52900,0
|
|
20240229,180800,69834500,52900,52900,52900,52900,0
|
|
20240229,180700,69834500,52900,52900,52900,52900,0
|
|
20240229,180600,69834500,52900,52900,52900,52900,0
|
|
20240229,180500,69834500,52900,52900,52900,52900,0
|
|
20240229,180400,69834500,52900,52900,52900,52900,0
|
|
20240229,180300,69834500,52900,52900,52900,52900,0
|
|
20240229,180200,69834500,52900,52900,52900,52900,0
|
|
20240229,180100,69834500,52900,52900,52900,52900,0
|
|
20240229,180000,69834500,52900,52900,52900,52900,0
|
|
20240229,175900,69834500,52900,52900,52900,52900,0
|
|
20240229,175800,69834500,52900,52900,52900,52900,0
|
|
20240229,175700,69834500,52900,52900,52900,52900,0
|
|
20240229,175600,69834500,52900,52900,52900,52900,0
|
|
20240229,175500,69834500,52900,52900,52900,52900,0
|
|
20240229,175400,69834500,52900,52900,52900,52900,0
|
|
20240229,175300,69834500,52900,52900,52900,52900,0
|
|
20240229,175200,69834500,52900,52900,52900,52900,0
|
|
20240229,175100,69834500,52900,52900,52900,52900,0
|
|
20240229,175000,69834500,52900,52900,52900,52900,0
|
|
20240229,174900,69834500,52900,52900,52900,52900,0
|
|
20240229,174800,69834500,52900,52900,52900,52900,0
|
|
20240229,174700,69834500,52900,52900,52900,52900,0
|
|
20240229,174600,69834500,52900,52900,52900,52900,0
|
|
20240229,174500,69834500,52900,52900,52900,52900,0
|
|
20240229,174400,69834500,52900,52900,52900,52900,0
|
|
20240229,174300,69834500,52900,52900,52900,52900,27
|
|
20240229,174200,69834500,52900,52900,52900,52900,0
|
|
20240229,174100,69834500,52900,52900,52900,52900,0
|
|
20240229,174000,69834500,52900,52900,52900,52900,0
|
|
20240229,173900,69834500,52900,52900,52900,52900,0
|
|
20240229,173800,69834500,52900,52900,52900,52900,0
|
|
20240229,173700,69834500,52900,52900,52900,52900,0
|
|
20240229,173600,69834500,52900,52900,52900,52900,0
|
|
20240229,173500,69834500,52900,52900,52900,52900,0
|
|
20240229,173400,69834500,52900,52900,52900,52900,0
|
|
20240229,173300,69834500,52900,52900,52900,52900,0
|
|
20240229,173200,69834500,52900,52900,52900,52900,0
|
|
20240229,173100,69834500,52900,52900,52900,52900,0
|
|
20240229,173000,69834500,52900,52900,52900,52900,0
|
|
20240229,172900,69834500,52900,52900,52900,52900,0
|
|
20240229,172800,69834500,52900,52900,52900,52900,0
|
|
20240229,172700,69834500,52900,52900,52900,52900,0
|
|
20240229,172600,69834500,52900,52900,52900,52900,0
|
|
20240229,172500,69834500,52900,52900,52900,52900,0
|
|
20240229,172400,69834500,52900,52900,52900,52900,0
|
|
20240229,172300,69834500,52900,52900,52900,52900,0
|
|
20240229,172200,69834500,52900,52900,52900,52900,0
|
|
20240229,172100,69834500,52900,52900,52900,52900,0
|
|
20240229,172000,69834500,52900,52900,52900,52900,0
|
|
20240229,171900,69834500,52900,52900,52900,52900,0
|
|
20240229,171800,69834500,52900,52900,52900,52900,0
|
|
20240229,171700,69834500,52900,52900,52900,52900,0
|
|
20240229,171600,69834500,52900,52900,52900,52900,0
|
|
20240229,171500,69834500,52900,52900,52900,52900,0
|
|
20240229,171400,69834500,52900,52900,52900,52900,0
|
|
20240229,171300,69834500,52900,52900,52900,52900,27
|
|
20240229,171200,69834500,52900,52900,52900,52900,0
|
|
20240229,171100,69834500,52900,52900,52900,52900,0
|
|
20240229,171000,69834500,52900,52900,52900,52900,0
|
|
20240229,170900,69834500,52900,52900,52900,52900,0
|
|
20240229,170800,69834500,52900,52900,52900,52900,0
|
|
20240229,170700,69834500,52900,52900,52900,52900,0
|
|
20240229,170600,69834500,52900,52900,52900,52900,0
|
|
20240229,170500,69834500,52900,52900,52900,52900,0
|
|
20240229,170400,69834500,52900,52900,52900,52900,0
|
|
20240229,170300,69834500,52900,52900,52900,52900,0
|
|
20240229,170200,69834500,52900,52900,52900,52900,0
|
|
20240229,170100,69834500,52900,52900,52900,52900,0
|
|
20240229,170000,69834500,52900,52900,52900,52900,0
|
|
20240229,165900,69834500,52900,52900,52900,52900,0
|
|
20240229,165800,69834500,52900,52900,52900,52900,0
|
|
20240229,165700,69834500,52900,52900,52900,52900,0
|
|
20240229,165600,69834500,52900,52900,52900,52900,0
|
|
20240229,165500,69834500,52900,52900,52900,52900,0
|
|
20240229,165400,69834500,52900,52900,52900,52900,0
|
|
20240229,165300,69834500,52900,52900,52900,52900,0
|
|
20240229,165200,69834500,52900,52900,52900,52900,0
|
|
20240229,165100,69834500,52900,52900,52900,52900,0
|
|
20240229,165000,69834500,52900,52900,52900,52900,0
|
|
20240229,164900,69834500,52900,52900,52900,52900,0
|
|
20240229,164800,69834500,52900,52900,52900,52900,0
|
|
20240229,164700,69834500,52900,52900,52900,52900,0
|
|
20240229,164600,69834500,52900,52900,52900,52900,0
|
|
20240229,164500,69834500,52900,52900,52900,52900,0
|
|
20240229,164400,69834500,52900,52900,52900,52900,0
|
|
20240229,164300,69834500,52900,52900,52900,52900,27
|
|
20240229,164200,69834500,52900,52900,52900,52900,0
|
|
20240229,164100,69834500,52900,52900,52900,52900,0
|
|
20240229,164000,69834500,52900,52900,52900,52900,0
|
|
20240229,163900,69834500,52900,52900,52900,52900,0
|
|
20240229,163800,69834500,52900,52900,52900,52900,0
|
|
20240229,163700,69834500,52900,52900,52900,52900,0
|
|
20240229,163600,69834500,52900,52900,52900,52900,0
|
|
20240229,163500,69834500,52900,52900,52900,52900,0
|
|
20240229,163400,69834500,52900,52900,52900,52900,0
|
|
20240229,163300,69834500,52900,52900,52900,52900,0
|
|
20240229,163200,69834500,52900,52900,52900,52900,0
|
|
20240229,163100,69834500,52900,52900,52900,52900,0
|
|
20240229,163000,69834500,52900,52900,52900,52900,0
|
|
20240229,162900,69834500,52900,52900,52900,52900,0
|
|
20240229,162800,69834500,52900,52900,52900,52900,0
|
|
20240229,162700,69834500,52900,52900,52900,52900,0
|
|
20240229,162600,69834500,52900,52900,52900,52900,0
|
|
20240229,162500,69834500,52900,52900,52900,52900,0
|
|
20240229,162400,69834500,52900,52900,52900,52900,0
|
|
20240229,162300,69834500,52900,52900,52900,52900,0
|
|
20240229,162200,69834500,52900,52900,52900,52900,0
|
|
20240229,162100,69834500,52900,52900,52900,52900,0
|
|
20240229,162000,69834500,52900,52900,52900,52900,0
|
|
20240229,161900,69834500,52900,52900,52900,52900,0
|
|
20240229,161800,69834500,52900,52900,52900,52900,0
|
|
20240229,161700,69834500,52900,52900,52900,52900,0
|
|
20240229,161600,69834500,52900,52900,52900,52900,0
|
|
20240229,161500,69834500,52900,52900,52900,52900,0
|
|
20240229,161400,69834500,52900,52900,52900,52900,0
|
|
20240229,161300,69834500,52900,52900,52900,52900,27
|
|
20240229,161200,69834500,52900,52900,52900,52900,0
|
|
20240229,161100,69834500,52900,52900,52900,52900,0
|
|
20240229,161000,69834500,52900,52900,52900,52900,0
|
|
20240229,160900,69834500,52900,52900,52900,52900,0
|
|
20240229,160800,69834500,52900,52900,52900,52900,0
|
|
20240229,160700,69834500,52900,52900,52900,52900,0
|
|
20240229,160600,69834500,52900,52900,52900,52900,0
|
|
20240229,160500,69834500,52900,52900,52900,52900,0
|
|
20240229,160400,69834500,52900,52900,52900,52900,0
|
|
20240229,160300,69834500,52900,52900,52900,52900,0
|
|
20240229,160200,69834500,52900,52900,52900,52900,0
|
|
20240229,160100,69834500,52900,52900,52900,52900,0
|
|
20240229,160000,69834500,52900,52900,52900,52900,0
|
|
20240229,155900,69834500,52900,52900,52900,52900,0
|
|
20240229,155800,69834500,52900,52900,52900,52900,0
|
|
20240229,155700,69834500,52900,52900,52900,52900,0
|
|
20240229,155600,69834500,52900,52900,52900,52900,0
|
|
20240229,155500,69834500,52900,52900,52900,52900,0
|
|
20240229,155400,69834500,52900,52900,52900,52900,0
|
|
20240229,155300,69834500,52900,52900,52900,52900,0
|
|
20240229,155200,69834500,52900,52900,52900,52900,0
|
|
20240229,155100,69834500,52900,52900,52900,52900,0
|
|
20240229,155000,69834500,52900,52900,52900,52900,0
|
|
20240229,154900,69834500,52900,52900,52900,52900,0
|
|
20240229,154800,69834500,52900,52900,52900,52900,0
|
|
20240229,154700,69834500,52900,52900,52900,52900,0
|
|
20240229,154600,69834500,52900,52900,52900,52900,0
|
|
20240229,154500,69834500,52900,52900,52900,52900,0
|
|
20240229,154400,69834500,52900,52900,52900,52900,0
|
|
20240229,154300,69834500,52900,52900,52900,52900,27
|
|
20240229,154200,69834500,52900,52900,52900,52900,0
|
|
20240229,154100,69834500,52900,52900,52900,52900,0
|
|
20240229,154000,69834500,52900,52900,52900,52900,0
|
|
20240229,153900,69834500,52900,52900,52900,52900,0
|
|
20240229,153800,69834500,52900,52900,52900,52900,0
|
|
20240229,153700,69834500,52900,52900,52900,52900,0
|
|
20240229,153600,69834500,52900,52900,52900,52900,0
|
|
20240229,153500,69834500,52900,52900,52900,52900,0
|
|
20240229,153400,69834500,52900,52900,52900,52900,0
|
|
20240229,153300,69834500,52900,52900,52900,52900,0
|
|
20240229,153200,69834500,52900,52900,52900,52900,0
|
|
20240229,153100,69834500,52900,52900,52900,52900,0
|
|
20240229,153000,69834500,52900,52900,52900,52900,27
|
|
20240229,152900,68406200,53200,53200,53200,53200,0
|
|
20240229,152800,68406200,53200,53200,53200,53200,0
|
|
20240229,152700,68406200,53200,53200,53200,53200,0
|
|
20240229,152600,68406200,53200,53200,53200,53200,0
|
|
20240229,152500,68406200,53200,53200,53200,53200,0
|
|
20240229,152400,68406200,53200,53200,53200,53200,0
|
|
20240229,152300,68406200,53200,53200,53200,53200,0
|
|
20240229,152200,68406200,53200,53200,53200,53200,0
|
|
20240229,152100,68406200,53200,53200,53200,53200,0
|
|
20240229,152000,68406200,53200,53200,53200,53200,0
|
|
20240229,151900,68406200,53200,53000,53200,53000,41
|
|
20240229,151800,66229300,53100,53100,53100,53100,5
|
|
20240229,151700,65963800,53100,53100,53100,53100,0
|
|
20240229,151600,65963800,53100,53100,53100,53100,0
|
|
20240229,151500,65963800,53100,53100,53100,53100,0
|
|
20240229,151400,65963800,53100,53100,53100,53100,0
|
|
20240229,151300,65963800,53100,53100,53100,53100,1
|
|
20240229,151200,65910700,53200,53200,53200,53200,0
|
|
20240229,151100,65910700,53200,53200,53200,53200,0
|
|
20240229,151000,65910700,53200,53200,53200,53200,1
|
|
20240229,150900,65857500,52800,52800,52800,52800,0
|
|
20240229,150800,65857500,52800,52800,52800,52800,0
|
|
20240229,150700,65857500,52800,53000,53000,52800,37
|
|
20240229,150600,63898500,53000,53000,53000,53000,0
|
|
20240229,150500,63898500,53000,53000,53000,53000,2
|
|
20240229,150400,63792500,53000,53000,53000,53000,0
|
|
20240229,150300,63792500,53000,53000,53000,53000,0
|
|
20240229,150200,63792500,53000,53000,53000,53000,0
|
|
20240229,150100,63792500,53000,53000,53000,53000,0
|
|
20240229,150000,63792500,53000,53000,53000,53000,2
|
|
20240229,145900,63686500,53200,53200,53200,53200,0
|
|
20240229,145800,63686500,53200,53200,53200,53200,0
|
|
20240229,145700,63686500,53200,52900,53200,52900,12
|
|
20240229,145600,63050700,52900,52900,52900,52700,62
|
|
20240229,145500,59777200,52800,52800,52800,52800,0
|
|
20240229,145400,59777200,52800,52800,52800,52800,0
|
|
20240229,145300,59777200,52800,52800,52800,52800,0
|
|
20240229,145200,59777200,52800,52800,52800,52800,0
|
|
20240229,145100,59777200,52800,52800,52800,52800,0
|
|
20240229,145000,59777200,52800,53100,53100,52800,50
|
|
20240229,144900,57133100,53400,53400,53400,53400,10
|
|
20240229,144800,56599100,53400,53400,53400,53400,10
|
|
20240229,144700,56065100,53100,53100,53100,53100,0
|
|
20240229,144600,56065100,53100,53100,53100,53100,0
|
|
20240229,144500,56065100,53100,53100,53100,53100,0
|
|
20240229,144400,56065100,53100,53100,53100,53100,1
|
|
20240229,144300,56012000,53300,53300,53300,53300,0
|
|
20240229,144200,56012000,53300,53300,53300,53300,0
|
|
20240229,144100,56012000,53300,53300,53300,53300,0
|
|
20240229,144000,56012000,53300,53300,53300,53300,0
|
|
20240229,143900,56012000,53300,53300,53300,53300,0
|
|
20240229,143800,56012000,53300,53300,53300,53300,1
|
|
20240229,143700,55958700,53000,53000,53000,53000,0
|
|
20240229,143600,55958700,53000,53000,53000,53000,0
|
|
20240229,143500,55958700,53000,53000,53000,53000,0
|
|
20240229,143400,55958700,53000,53000,53000,53000,0
|
|
20240229,143300,55958700,53000,53000,53000,53000,50
|
|
20240229,143200,53308700,53000,53000,53000,53000,0
|
|
20240229,143100,53308700,53000,53000,53000,53000,0
|
|
20240229,143000,53308700,53000,53000,53000,53000,135
|
|
20240229,142900,46153700,53000,53000,53000,53000,0
|
|
20240229,142800,46153700,53000,53400,53400,53000,27
|
|
20240229,142700,44721900,53400,53400,53400,53400,0
|
|
20240229,142600,44721900,53400,53400,53400,53400,0
|
|
20240229,142500,44721900,53400,53400,53400,53400,2
|
|
20240229,142400,44615100,53400,53400,53400,53400,0
|
|
20240229,142300,44615100,53400,53400,53400,53400,0
|
|
20240229,142200,44615100,53400,53400,53400,53400,2
|
|
20240229,142100,44508300,53400,53400,53400,53400,0
|
|
20240229,142000,44508300,53400,53400,53400,53400,0
|
|
20240229,141900,44508300,53400,53400,53400,53400,2
|
|
20240229,141800,44401500,53400,53400,53400,53400,1
|
|
20240229,141700,44348100,53400,53400,53400,53400,0
|
|
20240229,141600,44348100,53400,53400,53400,53400,0
|
|
20240229,141500,44348100,53400,53400,53400,53400,0
|
|
20240229,141400,44348100,53400,53400,53400,53400,0
|
|
20240229,141300,44348100,53400,53400,53400,53400,2
|
|
20240229,141200,44241300,53400,53300,53400,53300,61
|
|
20240229,141100,40984900,53100,53100,53100,53100,0
|
|
20240229,141000,40984900,53100,53100,53100,53100,0
|
|
20240229,140900,40984900,53100,53100,53100,53100,0
|
|
20240229,140800,40984900,53100,53000,53100,53000,20
|
|
20240229,140700,39923400,52800,52800,52800,52800,0
|
|
20240229,140600,39923400,52800,52800,52800,52800,0
|
|
20240229,140500,39923400,52800,52800,52800,52800,0
|
|
20240229,140400,39923400,52800,52800,52800,52800,0
|
|
20240229,140300,39923400,52800,52800,52800,52800,0
|
|
20240229,140200,39923400,52800,52800,52800,52800,0
|
|
20240229,140100,39923400,52800,52800,52800,52800,0
|
|
20240229,140000,39923400,52800,52800,52800,52800,0
|
|
20240229,135900,39923400,52800,52800,52800,52800,30
|
|
20240229,135800,38339400,52700,52700,52700,52700,0
|
|
20240229,135700,38339400,52700,52700,52700,52700,0
|
|
20240229,135600,38339400,52700,52700,52700,52700,0
|
|
20240229,135500,38339400,52700,52700,52700,52700,0
|
|
20240229,135400,38339400,52700,52700,52700,52700,0
|
|
20240229,135300,38339400,52700,52700,52700,52700,0
|
|
20240229,135200,38339400,52700,52700,52700,52700,0
|
|
20240229,135100,38339400,52700,52700,52700,52700,0
|
|
20240229,135000,38339400,52700,52700,52700,52700,0
|
|
20240229,134900,38339400,52700,52700,52700,52700,0
|
|
20240229,134800,38339400,52700,52700,52700,52700,0
|
|
20240229,134700,38339400,52700,52700,52700,52700,0
|
|
20240229,134600,38339400,52700,52700,52700,52700,0
|
|
20240229,134500,38339400,52700,52700,52700,52700,0
|
|
20240229,134400,38339400,52700,52700,52700,52700,0
|
|
20240229,134300,38339400,52700,52700,52700,52700,0
|
|
20240229,134200,38339400,52700,52700,52700,52700,0
|
|
20240229,134100,38339400,52700,52700,52700,52700,0
|
|
20240229,134000,38339400,52700,52700,52700,52700,0
|
|
20240229,133900,38339400,52700,52700,52700,52700,0
|
|
20240229,133800,38339400,52700,52700,52700,52700,0
|
|
20240229,133700,38339400,52700,52700,52700,52700,0
|
|
20240229,133600,38339400,52700,52700,52700,52700,0
|
|
20240229,133500,38339400,52700,52700,52700,52700,0
|
|
20240229,133400,38339400,52700,52700,52700,52700,0
|
|
20240229,133300,38339400,52700,52700,52700,52700,0
|
|
20240229,133200,38339400,52700,52700,52700,52700,0
|
|
20240229,133100,38339400,52700,52700,52700,52700,0
|
|
20240229,133000,38339400,52700,52700,52700,52700,0
|
|
20240229,132900,38339400,52700,52700,52700,52700,0
|
|
20240229,132800,38339400,52700,52700,52700,52700,0
|
|
20240229,132700,38339400,52700,52700,52700,52700,0
|
|
20240229,132600,38339400,52700,52700,52700,52700,0
|
|
20240229,132500,38339400,52700,52700,52700,52700,0
|
|
20240229,132400,38339400,52700,52700,52700,52700,0
|
|
20240229,132300,38339400,52700,52700,52700,52700,0
|
|
20240229,132200,38339400,52700,52700,52700,52700,0
|
|
20240229,132100,38339400,52700,52700,52700,52700,0
|
|
20240229,132000,38339400,52700,52700,52700,52700,2
|
|
20240229,131900,38234000,53100,53100,53100,53100,0
|
|
20240229,131800,38234000,53100,53100,53100,53100,0
|
|
20240229,131700,38234000,53100,53100,53100,53100,0
|
|
20240229,131600,38234000,53100,53100,53100,53100,0
|
|
20240229,131500,38234000,53100,53100,53100,53100,0
|
|
20240229,131400,38234000,53100,53100,53100,53100,0
|
|
20240229,131300,38234000,53100,53000,53100,53000,70
|
|
20240229,131200,34517600,52600,52600,52600,52600,0
|
|
20240229,131100,34517600,52600,52600,52600,52600,0
|
|
20240229,131000,34517600,52600,52600,52600,52600,0
|
|
20240229,130900,34517600,52600,52600,52600,52600,0
|
|
20240229,130800,34517600,52600,52600,52600,52600,0
|
|
20240229,130700,34517600,52600,52600,52600,52600,0
|
|
20240229,130600,34517600,52600,52600,52600,52600,0
|
|
20240229,130500,34517600,52600,52600,52600,52600,0
|
|
20240229,130400,34517600,52600,52600,52600,52600,0
|
|
20240229,130300,34517600,52600,52600,52600,52600,0
|
|
20240229,130200,34517600,52600,52600,52600,52600,0
|
|
20240229,130100,34517600,52600,52600,52600,52600,0
|
|
20240229,130000,34517600,52600,52600,52600,52600,1
|
|
20240229,125900,34465000,53000,53000,53000,53000,2
|
|
20240229,125800,34359000,53000,53000,53000,53000,0
|
|
20240229,125700,34359000,53000,53000,53000,53000,0
|
|
20240229,125600,34359000,53000,53000,53000,53000,0
|
|
20240229,125500,34359000,53000,53000,53000,53000,0
|
|
20240229,125400,34359000,53000,53000,53000,53000,0
|
|
20240229,125300,34359000,53000,53000,53000,53000,0
|
|
20240229,125200,34359000,53000,53000,53000,53000,1
|
|
20240229,125100,34306000,53000,53000,53000,53000,0
|
|
20240229,125000,34306000,53000,53000,53000,53000,0
|
|
20240229,124900,34306000,53000,53000,53000,53000,1
|
|
20240229,124800,34253000,52700,52700,52700,52700,0
|
|
20240229,124700,34253000,52700,52800,52800,52700,18
|
|
20240229,124600,33304300,52700,52700,52700,52700,0
|
|
20240229,124500,33304300,52700,52700,52700,52700,0
|
|
20240229,124400,33304300,52700,52700,52700,52700,0
|
|
20240229,124300,33304300,52700,52700,52700,52700,0
|
|
20240229,124200,33304300,52700,52700,52700,52700,0
|
|
20240229,124100,33304300,52700,52700,52700,52700,0
|
|
20240229,124000,33304300,52700,52700,52700,52700,0
|
|
20240229,123900,33304300,52700,52700,52700,52700,0
|
|
20240229,123800,33304300,52700,52700,52700,52700,0
|
|
20240229,123700,33304300,52700,52700,52700,52700,0
|
|
20240229,123600,33304300,52700,52700,52700,52700,0
|
|
20240229,123500,33304300,52700,52700,52700,52700,0
|
|
20240229,123400,33304300,52700,52700,52700,52700,0
|
|
20240229,123300,33304300,52700,52700,52700,52700,0
|
|
20240229,123200,33304300,52700,52700,52700,52700,0
|
|
20240229,123100,33304300,52700,52700,52700,52700,0
|
|
20240229,123000,33304300,52700,52700,52700,52700,0
|
|
20240229,122900,33304300,52700,52700,52700,52700,0
|
|
20240229,122800,33304300,52700,52700,52700,52700,0
|
|
20240229,122700,33304300,52700,52800,52800,52700,32
|
|
20240229,122600,31616000,52600,52600,52600,52600,0
|
|
20240229,122500,31616000,52600,52600,52600,52600,0
|
|
20240229,122400,31616000,52600,52600,52600,52600,0
|
|
20240229,122300,31616000,52600,52600,52600,52600,0
|
|
20240229,122200,31616000,52600,52600,52600,52600,0
|
|
20240229,122100,31616000,52600,52600,52600,52600,0
|
|
20240229,122000,31616000,52600,52600,52600,52600,0
|
|
20240229,121900,31616000,52600,52600,52600,52600,0
|
|
20240229,121800,31616000,52600,52600,52600,52600,0
|
|
20240229,121700,31616000,52600,52600,52600,52600,0
|
|
20240229,121600,31616000,52600,52600,52600,52600,0
|
|
20240229,121500,31616000,52600,52600,52600,52600,0
|
|
20240229,121400,31616000,52600,52600,52600,52600,0
|
|
20240229,121300,31616000,52600,52600,52600,52600,0
|
|
20240229,121200,31616000,52600,52600,52600,52600,0
|
|
20240229,121100,31616000,52600,52600,52600,52600,0
|
|
20240229,121000,31616000,52600,52600,52600,52600,0
|
|
20240229,120900,31616000,52600,52600,52600,52600,0
|
|
20240229,120800,31616000,52600,52600,52600,52600,0
|
|
20240229,120700,31616000,52600,52600,52600,52600,0
|
|
20240229,120600,31616000,52600,52600,52600,52600,0
|
|
20240229,120500,31616000,52600,52600,52600,52600,0
|
|
20240229,120400,31616000,52600,52600,52600,52600,0
|
|
20240229,120300,31616000,52600,52600,52600,52600,0
|
|
20240229,120200,31616000,52600,52600,52600,52600,0
|
|
20240229,120100,31616000,52600,52600,52600,52600,0
|
|
20240229,120000,31616000,52600,52600,52600,52600,0
|
|
20240229,115900,31616000,52600,52600,52600,52600,0
|
|
20240229,115800,31616000,52600,52600,52600,52600,0
|
|
20240229,115700,31616000,52600,52600,52600,52600,0
|
|
20240229,115600,31616000,52600,52600,52600,52600,0
|
|
20240229,115500,31616000,52600,52600,52600,52600,0
|
|
20240229,115400,31616000,52600,52600,52600,52600,0
|
|
20240229,115300,31616000,52600,52600,52600,52600,0
|
|
20240229,115200,31616000,52600,52600,52600,52600,0
|
|
20240229,115100,31616000,52600,52600,52600,52600,0
|
|
20240229,115000,31616000,52600,52600,52600,52600,0
|
|
20240229,114900,31616000,52600,52600,52600,52600,0
|
|
20240229,114800,31616000,52600,52600,52600,52600,0
|
|
20240229,114700,31616000,52600,52600,52600,52600,0
|
|
20240229,114600,31616000,52600,52600,52600,52600,0
|
|
20240229,114500,31616000,52600,52600,52600,52600,0
|
|
20240229,114400,31616000,52600,52600,52600,52600,0
|
|
20240229,114300,31616000,52600,52600,52600,52600,0
|
|
20240229,114200,31616000,52600,52600,52600,52600,0
|
|
20240229,114100,31616000,52600,52600,52600,52600,0
|
|
20240229,114000,31616000,52600,52600,52600,52600,0
|
|
20240229,113900,31616000,52600,52600,52600,52600,0
|
|
20240229,113800,31616000,52600,52600,52600,52600,0
|
|
20240229,113700,31616000,52600,52600,52600,52600,0
|
|
20240229,113600,31616000,52600,52600,52600,52600,0
|
|
20240229,113500,31616000,52600,52600,52600,52600,0
|
|
20240229,113400,31616000,52600,52600,52600,52600,0
|
|
20240229,113300,31616000,52600,52600,52600,52600,0
|
|
20240229,113200,31616000,52600,52600,52600,52600,0
|
|
20240229,113100,31616000,52600,52600,52600,52600,0
|
|
20240229,113000,31616000,52600,52600,52600,52600,0
|
|
20240229,112900,31616000,52600,52600,52600,52600,0
|
|
20240229,112800,31616000,52600,52600,52600,52600,0
|
|
20240229,112700,31616000,52600,52600,52600,52600,0
|
|
20240229,112600,31616000,52600,52600,52600,52600,0
|
|
20240229,112500,31616000,52600,52900,52900,52600,20
|
|
20240229,112400,30562200,52900,52900,52900,52900,0
|
|
20240229,112300,30562200,52900,52900,52900,52900,0
|
|
20240229,112200,30562200,52900,52900,52900,52900,0
|
|
20240229,112100,30562200,52900,52900,52900,52900,0
|
|
20240229,112000,30562200,52900,52900,52900,52900,0
|
|
20240229,111900,30562200,52900,52900,52900,52900,0
|
|
20240229,111800,30562200,52900,52900,52900,52900,0
|
|
20240229,111700,30562200,52900,52900,52900,52900,5
|
|
20240229,111600,30297700,52900,52900,52900,52900,0
|
|
20240229,111500,30297700,52900,52900,52900,52900,0
|
|
20240229,111400,30297700,52900,52900,52900,52900,0
|
|
20240229,111300,30297700,52900,52900,52900,52900,0
|
|
20240229,111200,30297700,52900,52900,52900,52900,1
|
|
20240229,111100,30244800,52600,52600,52600,52600,0
|
|
20240229,111000,30244800,52600,52600,52600,52600,0
|
|
20240229,110900,30244800,52600,52600,52600,52600,0
|
|
20240229,110800,30244800,52600,52600,52600,52600,0
|
|
20240229,110700,30244800,52600,52600,52600,52600,0
|
|
20240229,110600,30244800,52600,52600,52600,52600,0
|
|
20240229,110500,30244800,52600,52600,52600,52600,0
|
|
20240229,110400,30244800,52600,52600,52600,52600,0
|
|
20240229,110300,30244800,52600,52600,52600,52600,0
|
|
20240229,110200,30244800,52600,52600,52600,52600,0
|
|
20240229,110100,30244800,52600,52600,52600,52600,0
|
|
20240229,110000,30244800,52600,52600,52600,52600,0
|
|
20240229,105900,30244800,52600,52600,52600,52600,0
|
|
20240229,105800,30244800,52600,52600,52600,52600,0
|
|
20240229,105700,30244800,52600,52600,52600,52600,0
|
|
20240229,105600,30244800,52600,52600,52600,52600,0
|
|
20240229,105500,30244800,52600,52600,52600,52600,0
|
|
20240229,105400,30244800,52600,52600,52600,52600,0
|
|
20240229,105300,30244800,52600,52600,52600,52600,0
|
|
20240229,105200,30244800,52600,52600,52600,52600,0
|
|
20240229,105100,30244800,52600,52600,52600,52600,0
|
|
20240229,105000,30244800,52600,52600,52600,52600,0
|
|
20240229,104900,30244800,52600,52600,52600,52600,1
|
|
20240229,104800,30192200,52600,52600,52600,52600,0
|
|
20240229,104700,30192200,52600,52600,52600,52600,0
|
|
20240229,104600,30192200,52600,52600,52600,52600,0
|
|
20240229,104500,30192200,52600,52600,52600,52600,8
|
|
20240229,104400,29771400,52400,52400,52400,52400,0
|
|
20240229,104300,29771400,52400,52400,52400,52400,0
|
|
20240229,104200,29771400,52400,52400,52400,52400,0
|
|
20240229,104100,29771400,52400,52400,52400,52400,0
|
|
20240229,104000,29771400,52400,52400,52400,52400,0
|
|
20240229,103900,29771400,52400,52400,52400,52400,0
|
|
20240229,103800,29771400,52400,52400,52400,52400,0
|
|
20240229,103700,29771400,52400,52400,52400,52400,0
|
|
20240229,103600,29771400,52400,52400,52400,52400,0
|
|
20240229,103500,29771400,52400,52400,52400,52400,0
|
|
20240229,103400,29771400,52400,52400,52400,52400,0
|
|
20240229,103300,29771400,52400,52400,52400,52400,0
|
|
20240229,103200,29771400,52400,52400,52400,52400,0
|
|
20240229,103100,29771400,52400,52400,52400,52400,0
|
|
20240229,103000,29771400,52400,52400,52400,52400,0
|
|
20240229,102900,29771400,52400,52400,52400,52400,0
|
|
20240229,102800,29771400,52400,52400,52400,52400,0
|
|
20240229,102700,29771400,52400,52400,52400,52400,0
|
|
20240229,102600,29771400,52400,52400,52400,52400,0
|
|
20240229,102500,29771400,52400,52400,52400,52400,0
|
|
20240229,102400,29771400,52400,52400,52400,52400,0
|
|
20240229,102300,29771400,52400,52400,52400,52400,0
|
|
20240229,102200,29771400,52400,52400,52400,52400,0
|
|
20240229,102100,29771400,52400,52400,52400,52400,0
|
|
20240229,102000,29771400,52400,52400,52400,52400,0
|
|
20240229,101900,29771400,52400,52400,52400,52400,0
|
|
20240229,101800,29771400,52400,52400,52400,52400,0
|
|
20240229,101700,29771400,52400,52400,52400,52400,0
|
|
20240229,101600,29771400,52400,52400,52400,52400,0
|
|
20240229,101500,29771400,52400,52400,52400,52400,0
|
|
20240229,101400,29771400,52400,52400,52400,52400,0
|
|
20240229,101300,29771400,52400,52400,52400,52400,0
|
|
20240229,101200,29771400,52400,52400,52400,52400,0
|
|
20240229,101100,29771400,52400,52400,52400,52400,0
|
|
20240229,101000,29771400,52400,52400,52400,52400,0
|
|
20240229,100900,29771400,52400,52400,52400,52400,0
|
|
20240229,100800,29771400,52400,52400,52400,52400,0
|
|
20240229,100700,29771400,52400,52400,52400,52400,0
|
|
20240229,100600,29771400,52400,52400,52400,52400,0
|
|
20240229,100500,29771400,52400,52400,52400,52400,0
|
|
20240229,100400,29771400,52400,52400,52400,52400,5
|
|
20240229,100300,29509400,52400,52400,52400,52400,0
|
|
20240229,100200,29509400,52400,52400,52400,52400,0
|
|
20240229,100100,29509400,52400,52400,52400,52400,1
|
|
20240229,100000,29457000,52500,52500,52500,52500,1
|
|
20240229,095900,29404500,52300,52300,52300,52300,0
|
|
20240229,095800,29404500,52300,52300,52300,52300,0
|
|
20240229,095700,29404500,52300,52300,52300,52300,0
|
|
20240229,095600,29404500,52300,52400,52400,52300,15
|
|
20240229,095500,28619300,52400,52400,52400,52400,0
|
|
20240229,095400,28619300,52400,52400,52400,52400,0
|
|
20240229,095300,28619300,52400,52400,52400,52400,0
|
|
20240229,095200,28619300,52400,52400,52400,52400,3
|
|
20240229,095100,28462100,52400,52400,52400,52400,6
|
|
20240229,095000,28147700,52500,52500,52500,52500,77
|
|
20240229,094900,24105200,52500,52500,52500,52500,0
|
|
20240229,094800,24105200,52500,52500,52500,52500,2
|
|
20240229,094700,24000200,52500,52500,52500,52500,0
|
|
20240229,094600,24000200,52500,52500,52500,52500,0
|
|
20240229,094500,24000200,52500,52500,52500,52500,0
|
|
20240229,094400,24000200,52500,52500,52500,52500,0
|
|
20240229,094300,24000200,52500,52500,52500,52500,17
|
|
20240229,094200,23107700,52500,52500,52500,52500,0
|
|
20240229,094100,23107700,52500,52500,52500,52500,0
|
|
20240229,094000,23107700,52500,52500,52500,52500,0
|
|
20240229,093900,23107700,52500,52500,52500,52500,0
|
|
20240229,093800,23107700,52500,52500,52500,52500,0
|
|
20240229,093700,23107700,52500,52500,52500,52500,0
|
|
20240229,093600,23107700,52500,52500,52500,52500,0
|
|
20240229,093500,23107700,52500,52800,52800,52400,308
|
|
20240229,093400,6927400,52900,52900,52900,52900,1
|
|
20240229,093300,6874500,53100,53100,53100,53100,0
|
|
20240229,093200,6874500,53100,53100,53100,53100,0
|
|
20240229,093100,6874500,53100,53100,53100,53100,0
|
|
20240229,093000,6874500,53100,53100,53100,53100,1
|
|
20240229,092900,6821400,52800,52800,52800,52800,0
|
|
20240229,092800,6821400,52800,52800,52800,52800,0
|
|
20240229,092700,6821400,52800,52800,52800,52800,0
|
|
20240229,092600,6821400,52800,52800,52800,52800,0
|
|
20240229,092500,6821400,52800,52800,52800,52800,0
|
|
20240229,092400,6821400,52800,52800,52800,52800,0
|
|
20240229,092300,6821400,52800,52800,52800,52800,0
|
|
20240229,092200,6821400,52800,52800,52800,52800,0
|
|
20240229,092100,6821400,52800,52800,52800,52800,0
|
|
20240229,092000,6821400,52800,52800,52800,52800,0
|
|
20240229,091900,6821400,52800,52800,52800,52800,0
|
|
20240229,091800,6821400,52800,52800,52800,52800,1
|
|
20240229,091700,6768600,52800,52800,52800,52800,0
|
|
20240229,091600,6768600,52800,52800,52800,52800,0
|
|
20240229,091500,6768600,52800,52800,52800,52800,0
|
|
20240229,091400,6768600,52800,52800,52800,52800,0
|
|
20240229,091300,6768600,52800,52800,52800,52800,0
|
|
20240229,091200,6768600,52800,52800,52800,52800,0
|
|
20240229,091100,6768600,52800,52800,52800,52800,0
|
|
20240229,091000,6768600,52800,53000,53000,52800,112
|
|
20240229,090900,847400,53000,53000,53000,53000,0
|
|
20240229,090800,847400,53000,53000,53000,53000,0
|
|
20240229,090700,847400,53000,53000,53000,53000,10
|
|
20240229,090600,317400,52900,52900,52900,52900,0
|
|
20240229,090500,317400,52900,52900,52900,52900,0
|
|
20240229,090400,317400,52900,52900,52900,52900,0
|
|
20240229,090300,317400,52900,52900,52900,52900,0
|
|
20240229,090200,317400,52900,52900,52900,52900,0
|
|
20240229,090100,317400,52900,52900,52900,52900,0
|
|
20240229,090000,317400,52900,52900,52900,52900,6
|