650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194700,325879000,66000,66000,66000,66000,104
|
|
20240227,194600,325879000,66000,66000,66000,66000,0
|
|
20240227,194500,325879000,66000,66000,66000,66000,0
|
|
20240227,194400,325879000,66000,66000,66000,66000,0
|
|
20240227,194300,325879000,66000,66000,66000,66000,0
|
|
20240227,194200,325879000,66000,66000,66000,66000,0
|
|
20240227,194100,325879000,66000,66000,66000,66000,0
|
|
20240227,194000,325879000,66000,66000,66000,66000,0
|
|
20240227,193900,325879000,66000,66000,66000,66000,0
|
|
20240227,193800,325879000,66000,66000,66000,66000,0
|
|
20240227,193700,325879000,66000,66000,66000,66000,0
|
|
20240227,193600,325879000,66000,66000,66000,66000,0
|
|
20240227,193500,325879000,66000,66000,66000,66000,0
|
|
20240227,193400,325879000,66000,66000,66000,66000,0
|
|
20240227,193300,325879000,66000,66000,66000,66000,0
|
|
20240227,193200,325879000,66000,66000,66000,66000,0
|
|
20240227,193100,325879000,66000,66000,66000,66000,0
|
|
20240227,193000,325879000,66000,66000,66000,66000,0
|
|
20240227,192900,325879000,66000,66000,66000,66000,0
|
|
20240227,192800,325879000,66000,66000,66000,66000,0
|
|
20240227,192700,325879000,66000,66000,66000,66000,0
|
|
20240227,192600,325879000,66000,66000,66000,66000,0
|
|
20240227,192500,325879000,66000,66000,66000,66000,0
|
|
20240227,192400,325879000,66000,66000,66000,66000,0
|
|
20240227,192300,325879000,66000,66000,66000,66000,0
|
|
20240227,192200,325879000,66000,66000,66000,66000,0
|
|
20240227,192100,325879000,66000,66000,66000,66000,0
|
|
20240227,192000,325879000,66000,66000,66000,66000,0
|
|
20240227,191900,325879000,66000,66000,66000,66000,0
|
|
20240227,191800,325879000,66000,66000,66000,66000,0
|
|
20240227,191700,325879000,66000,66000,66000,66000,104
|
|
20240227,191600,325879000,66000,66000,66000,66000,0
|
|
20240227,191500,325879000,66000,66000,66000,66000,0
|
|
20240227,191400,325879000,66000,66000,66000,66000,0
|
|
20240227,191300,325879000,66000,66000,66000,66000,0
|
|
20240227,191200,325879000,66000,66000,66000,66000,0
|
|
20240227,191100,325879000,66000,66000,66000,66000,0
|
|
20240227,191000,325879000,66000,66000,66000,66000,0
|
|
20240227,190900,325879000,66000,66000,66000,66000,0
|
|
20240227,190800,325879000,66000,66000,66000,66000,0
|
|
20240227,190700,325879000,66000,66000,66000,66000,0
|
|
20240227,190600,325879000,66000,66000,66000,66000,0
|
|
20240227,190500,325879000,66000,66000,66000,66000,0
|
|
20240227,190400,325879000,66000,66000,66000,66000,0
|
|
20240227,190300,325879000,66000,66000,66000,66000,0
|
|
20240227,190200,325879000,66000,66000,66000,66000,0
|
|
20240227,190100,325879000,66000,66000,66000,66000,0
|
|
20240227,190000,325879000,66000,66000,66000,66000,0
|
|
20240227,185900,325879000,66000,66000,66000,66000,0
|
|
20240227,185800,325879000,66000,66000,66000,66000,0
|
|
20240227,185700,325879000,66000,66000,66000,66000,0
|
|
20240227,185600,325879000,66000,66000,66000,66000,0
|
|
20240227,185500,325879000,66000,66000,66000,66000,0
|
|
20240227,185400,325879000,66000,66000,66000,66000,0
|
|
20240227,185300,325879000,66000,66000,66000,66000,0
|
|
20240227,185200,325879000,66000,66000,66000,66000,0
|
|
20240227,185100,325879000,66000,66000,66000,66000,0
|
|
20240227,185000,325879000,66000,66000,66000,66000,0
|
|
20240227,184900,325879000,66000,66000,66000,66000,0
|
|
20240227,184800,325879000,66000,66000,66000,66000,0
|
|
20240227,184700,325879000,66000,66000,66000,66000,104
|
|
20240227,184600,325879000,66000,66000,66000,66000,0
|
|
20240227,184500,325879000,66000,66000,66000,66000,0
|
|
20240227,184400,325879000,66000,66000,66000,66000,0
|
|
20240227,184300,325879000,66000,66000,66000,66000,0
|
|
20240227,184200,325879000,66000,66000,66000,66000,0
|
|
20240227,184100,325879000,66000,66000,66000,66000,0
|
|
20240227,184000,325879000,66000,66000,66000,66000,0
|
|
20240227,183900,325879000,66000,66000,66000,66000,0
|
|
20240227,183800,325879000,66000,66000,66000,66000,0
|
|
20240227,183700,325879000,66000,66000,66000,66000,0
|
|
20240227,183600,325879000,66000,66000,66000,66000,0
|
|
20240227,183500,325879000,66000,66000,66000,66000,0
|
|
20240227,183400,325879000,66000,66000,66000,66000,0
|
|
20240227,183300,325879000,66000,66000,66000,66000,0
|
|
20240227,183200,325879000,66000,66000,66000,66000,0
|
|
20240227,183100,325879000,66000,66000,66000,66000,0
|
|
20240227,183000,325879000,66000,66000,66000,66000,0
|
|
20240227,182900,325879000,66000,66000,66000,66000,0
|
|
20240227,182800,325879000,66000,66000,66000,66000,0
|
|
20240227,182700,325879000,66000,66000,66000,66000,0
|
|
20240227,182600,325879000,66000,66000,66000,66000,0
|
|
20240227,182500,325879000,66000,66000,66000,66000,0
|
|
20240227,182400,325879000,66000,66000,66000,66000,0
|
|
20240227,182300,325879000,66000,66000,66000,66000,0
|
|
20240227,182200,325879000,66000,66000,66000,66000,0
|
|
20240227,182100,325879000,66000,66000,66000,66000,0
|
|
20240227,182000,325879000,66000,66000,66000,66000,0
|
|
20240227,181900,325879000,66000,66000,66000,66000,0
|
|
20240227,181800,325879000,66000,66000,66000,66000,0
|
|
20240227,181700,325879000,66000,66000,66000,66000,104
|
|
20240227,181600,325879000,66000,66000,66000,66000,0
|
|
20240227,181500,325879000,66000,66000,66000,66000,0
|
|
20240227,181400,325879000,66000,66000,66000,66000,0
|
|
20240227,181300,325879000,66000,66000,66000,66000,0
|
|
20240227,181200,325879000,66000,66000,66000,66000,0
|
|
20240227,181100,325879000,66000,66000,66000,66000,0
|
|
20240227,181000,325879000,66000,66000,66000,66000,0
|
|
20240227,180900,325879000,66000,66000,66000,66000,0
|
|
20240227,180800,325879000,66000,66000,66000,66000,0
|
|
20240227,180700,325879000,66000,66000,66000,66000,0
|
|
20240227,180600,325879000,66000,66000,66000,66000,0
|
|
20240227,180500,325879000,66000,66000,66000,66000,0
|
|
20240227,180400,325879000,66000,66000,66000,66000,0
|
|
20240227,180300,325879000,66000,66000,66000,66000,0
|
|
20240227,180200,325879000,66000,66000,66000,66000,0
|
|
20240227,180100,325879000,66000,66000,66000,66000,0
|
|
20240227,180000,325879000,66000,66000,66000,66000,0
|
|
20240227,175900,325879000,66000,66000,66000,66000,0
|
|
20240227,175800,325879000,66000,66000,66000,66000,0
|
|
20240227,175700,325879000,66000,66000,66000,66000,0
|
|
20240227,175600,325879000,66000,66000,66000,66000,0
|
|
20240227,175500,325879000,66000,66000,66000,66000,0
|
|
20240227,175400,325879000,66000,66000,66000,66000,0
|
|
20240227,175300,325879000,66000,66000,66000,66000,0
|
|
20240227,175200,325879000,66000,66000,66000,66000,0
|
|
20240227,175100,325879000,66000,66000,66000,66000,0
|
|
20240227,175000,325879000,66000,66000,66000,66000,0
|
|
20240227,174900,325879000,66000,66000,66000,66000,0
|
|
20240227,174800,325879000,66000,66000,66000,66000,0
|
|
20240227,174700,325879000,66000,66000,66000,66000,104
|
|
20240227,174600,325879000,66000,66000,66000,66000,0
|
|
20240227,174500,325879000,66000,66000,66000,66000,0
|
|
20240227,174400,325879000,66000,66000,66000,66000,0
|
|
20240227,174300,325879000,66000,66000,66000,66000,0
|
|
20240227,174200,325879000,66000,66000,66000,66000,0
|
|
20240227,174100,325879000,66000,66000,66000,66000,0
|
|
20240227,174000,325879000,66000,66000,66000,66000,0
|
|
20240227,173900,325879000,66000,66000,66000,66000,0
|
|
20240227,173800,325879000,66000,66000,66000,66000,0
|
|
20240227,173700,325879000,66000,66000,66000,66000,0
|
|
20240227,173600,325879000,66000,66000,66000,66000,0
|
|
20240227,173500,325879000,66000,66000,66000,66000,0
|
|
20240227,173400,325879000,66000,66000,66000,66000,0
|
|
20240227,173300,325879000,66000,66000,66000,66000,0
|
|
20240227,173200,325879000,66000,66000,66000,66000,0
|
|
20240227,173100,325879000,66000,66000,66000,66000,0
|
|
20240227,173000,325879000,66000,66000,66000,66000,0
|
|
20240227,172900,325879000,66000,66000,66000,66000,0
|
|
20240227,172800,325879000,66000,66000,66000,66000,0
|
|
20240227,172700,325879000,66000,66000,66000,66000,0
|
|
20240227,172600,325879000,66000,66000,66000,66000,0
|
|
20240227,172500,325879000,66000,66000,66000,66000,0
|
|
20240227,172400,325879000,66000,66000,66000,66000,0
|
|
20240227,172300,325879000,66000,66000,66000,66000,0
|
|
20240227,172200,325879000,66000,66000,66000,66000,0
|
|
20240227,172100,325879000,66000,66000,66000,66000,0
|
|
20240227,172000,325879000,66000,66000,66000,66000,0
|
|
20240227,171900,325879000,66000,66000,66000,66000,0
|
|
20240227,171800,325879000,66000,66000,66000,66000,0
|
|
20240227,171700,325879000,66000,66000,66000,66000,104
|
|
20240227,171600,325879000,66000,66000,66000,66000,0
|
|
20240227,171500,325879000,66000,66000,66000,66000,0
|
|
20240227,171400,325879000,66000,66000,66000,66000,0
|
|
20240227,171300,325879000,66000,66000,66000,66000,0
|
|
20240227,171200,325879000,66000,66000,66000,66000,0
|
|
20240227,171100,325879000,66000,66000,66000,66000,0
|
|
20240227,171000,325879000,66000,66000,66000,66000,0
|
|
20240227,170900,325879000,66000,66000,66000,66000,0
|
|
20240227,170800,325879000,66000,66000,66000,66000,0
|
|
20240227,170700,325879000,66000,66000,66000,66000,0
|
|
20240227,170600,325879000,66000,66000,66000,66000,0
|
|
20240227,170500,325879000,66000,66000,66000,66000,0
|
|
20240227,170400,325879000,66000,66000,66000,66000,0
|
|
20240227,170300,325879000,66000,66000,66000,66000,0
|
|
20240227,170200,325879000,66000,66000,66000,66000,0
|
|
20240227,170100,325879000,66000,66000,66000,66000,0
|
|
20240227,170000,325879000,66000,66000,66000,66000,0
|
|
20240227,165900,325879000,66000,66000,66000,66000,0
|
|
20240227,165800,325879000,66000,66000,66000,66000,0
|
|
20240227,165700,325879000,66000,66000,66000,66000,0
|
|
20240227,165600,325879000,66000,66000,66000,66000,0
|
|
20240227,165500,325879000,66000,66000,66000,66000,0
|
|
20240227,165400,325879000,66000,66000,66000,66000,0
|
|
20240227,165300,325879000,66000,66000,66000,66000,0
|
|
20240227,165200,325879000,66000,66000,66000,66000,0
|
|
20240227,165100,325879000,66000,66000,66000,66000,0
|
|
20240227,165000,325879000,66000,66000,66000,66000,0
|
|
20240227,164900,325879000,66000,66000,66000,66000,0
|
|
20240227,164800,325879000,66000,66000,66000,66000,0
|
|
20240227,164700,325879000,66000,66000,66000,66000,104
|
|
20240227,164600,325879000,66000,66000,66000,66000,0
|
|
20240227,164500,325879000,66000,66000,66000,66000,0
|
|
20240227,164400,325879000,66000,66000,66000,66000,0
|
|
20240227,164300,325879000,66000,66000,66000,66000,0
|
|
20240227,164200,325879000,66000,66000,66000,66000,0
|
|
20240227,164100,325879000,66000,66000,66000,66000,0
|
|
20240227,164000,325879000,66000,66000,66000,66000,0
|
|
20240227,163900,325879000,66000,66000,66000,66000,0
|
|
20240227,163800,325879000,66000,66000,66000,66000,0
|
|
20240227,163700,325879000,66000,66000,66000,66000,0
|
|
20240227,163600,325879000,66000,66000,66000,66000,0
|
|
20240227,163500,325879000,66000,66000,66000,66000,0
|
|
20240227,163400,325879000,66000,66000,66000,66000,0
|
|
20240227,163300,325879000,66000,66000,66000,66000,0
|
|
20240227,163200,325879000,66000,66000,66000,66000,0
|
|
20240227,163100,325879000,66000,66000,66000,66000,0
|
|
20240227,163000,325879000,66000,66000,66000,66000,0
|
|
20240227,162900,325879000,66000,66000,66000,66000,0
|
|
20240227,162800,325879000,66000,66000,66000,66000,0
|
|
20240227,162700,325879000,66000,66000,66000,66000,0
|
|
20240227,162600,325879000,66000,66000,66000,66000,0
|
|
20240227,162500,325879000,66000,66000,66000,66000,0
|
|
20240227,162400,325879000,66000,66000,66000,66000,0
|
|
20240227,162300,325879000,66000,66000,66000,66000,0
|
|
20240227,162200,325879000,66000,66000,66000,66000,0
|
|
20240227,162100,325879000,66000,66000,66000,66000,0
|
|
20240227,162000,325879000,66000,66000,66000,66000,0
|
|
20240227,161900,325879000,66000,66000,66000,66000,0
|
|
20240227,161800,325879000,66000,66000,66000,66000,0
|
|
20240227,161700,325879000,66000,66000,66000,66000,104
|
|
20240227,161600,325879000,66000,66000,66000,66000,0
|
|
20240227,161500,325879000,66000,66000,66000,66000,0
|
|
20240227,161400,325879000,66000,66000,66000,66000,0
|
|
20240227,161300,325879000,66000,66000,66000,66000,0
|
|
20240227,161200,325879000,66000,66000,66000,66000,0
|
|
20240227,161100,325879000,66000,66000,66000,66000,0
|
|
20240227,161000,325879000,66000,66000,66000,66000,0
|
|
20240227,160900,325879000,66000,66000,66000,66000,0
|
|
20240227,160800,325879000,66000,66000,66000,66000,0
|
|
20240227,160700,325879000,66000,66000,66000,66000,0
|
|
20240227,160600,325879000,66000,66000,66000,66000,0
|
|
20240227,160500,325879000,66000,66000,66000,66000,0
|
|
20240227,160400,325879000,66000,66000,66000,66000,0
|
|
20240227,160300,325879000,66000,66000,66000,66000,0
|
|
20240227,160200,325879000,66000,66000,66000,66000,0
|
|
20240227,160100,325879000,66000,66000,66000,66000,0
|
|
20240227,160000,325879000,66000,66000,66000,66000,0
|
|
20240227,155900,325879000,66000,66000,66000,66000,0
|
|
20240227,155800,325879000,66000,66000,66000,66000,0
|
|
20240227,155700,325879000,66000,66000,66000,66000,0
|
|
20240227,155600,325879000,66000,66000,66000,66000,0
|
|
20240227,155500,325879000,66000,66000,66000,66000,0
|
|
20240227,155400,325879000,66000,66000,66000,66000,0
|
|
20240227,155300,325879000,66000,66000,66000,66000,0
|
|
20240227,155200,325879000,66000,66000,66000,66000,0
|
|
20240227,155100,325879000,66000,66000,66000,66000,0
|
|
20240227,155000,325879000,66000,66000,66000,66000,0
|
|
20240227,154900,325879000,66000,66000,66000,66000,0
|
|
20240227,154800,325879000,66000,66000,66000,66000,0
|
|
20240227,154700,325879000,66000,66000,66000,66000,104
|
|
20240227,154600,325879000,66000,66000,66000,66000,0
|
|
20240227,154500,325879000,66000,66000,66000,66000,0
|
|
20240227,154400,325879000,66000,66000,66000,66000,0
|
|
20240227,154300,325879000,66000,66000,66000,66000,0
|
|
20240227,154200,325879000,66000,66000,66000,66000,0
|
|
20240227,154100,325879000,66000,66000,66000,66000,0
|
|
20240227,154000,325879000,66000,66000,66000,66000,0
|
|
20240227,153900,325879000,66000,66000,66000,66000,0
|
|
20240227,153800,325879000,66000,66000,66000,66000,0
|
|
20240227,153700,325879000,66000,66000,66000,66000,0
|
|
20240227,153600,325879000,66000,66000,66000,66000,0
|
|
20240227,153500,325879000,66000,66000,66000,66000,0
|
|
20240227,153400,325879000,66000,66000,66000,66000,0
|
|
20240227,153300,325879000,66000,66000,66000,66000,0
|
|
20240227,153200,325879000,66000,66000,66000,66000,0
|
|
20240227,153100,325879000,66000,66000,66000,66000,0
|
|
20240227,153000,325879000,66000,66000,66000,66000,104
|
|
20240227,152900,319015000,65600,65600,65600,65600,0
|
|
20240227,152800,319015000,65600,65600,65600,65600,0
|
|
20240227,152700,319015000,65600,65600,65600,65600,0
|
|
20240227,152600,319015000,65600,65600,65600,65600,0
|
|
20240227,152500,319015000,65600,65600,65600,65600,0
|
|
20240227,152400,319015000,65600,65600,65600,65600,0
|
|
20240227,152300,319015000,65600,65600,65600,65600,0
|
|
20240227,152200,319015000,65600,65600,65600,65600,0
|
|
20240227,152100,319015000,65600,65600,65600,65600,0
|
|
20240227,152000,319015000,65600,65600,65600,65600,0
|
|
20240227,151900,319015000,65600,65600,65600,65600,9
|
|
20240227,151800,318424600,65600,65600,65600,65600,0
|
|
20240227,151700,318424600,65600,65600,65600,65600,0
|
|
20240227,151600,318424600,65600,65600,65600,65600,0
|
|
20240227,151500,318424600,65600,65600,65600,65600,3
|
|
20240227,151400,318227800,65600,65600,65600,65600,0
|
|
20240227,151300,318227800,65600,65700,65700,65600,7
|
|
20240227,151200,317768400,65600,65600,65600,65600,3
|
|
20240227,151100,317571600,65600,65600,65600,65600,8
|
|
20240227,151000,317046800,65700,65700,65700,65700,2
|
|
20240227,150900,316915400,65700,65700,65700,65700,19
|
|
20240227,150800,315667100,65700,65700,65700,65700,19
|
|
20240227,150700,314418800,65700,65700,65700,65700,8
|
|
20240227,150600,313893200,65700,65700,65700,65600,14
|
|
20240227,150500,312973900,65700,65700,65700,65700,9
|
|
20240227,150400,312382600,65700,65700,65700,65700,7
|
|
20240227,150300,311922700,65700,65600,65700,65600,15
|
|
20240227,150200,310938100,65600,65600,65600,65600,9
|
|
20240227,150100,310347700,65600,65600,65600,65600,5
|
|
20240227,150000,310019700,65600,65600,65800,65600,16
|
|
20240227,145900,308969600,65600,65600,65600,65600,5
|
|
20240227,145800,308641600,65700,65600,65700,65600,20
|
|
20240227,145700,307329200,65600,65600,65600,65600,10
|
|
20240227,145600,306673200,65700,65700,65700,65700,13
|
|
20240227,145500,305819100,65600,65600,65600,65600,7
|
|
20240227,145400,305359900,65600,65600,65600,65600,7
|
|
20240227,145300,304900700,65600,65600,65600,65600,7
|
|
20240227,145200,304441500,65600,65700,65800,65600,47
|
|
20240227,145100,301354200,65700,65700,65700,65600,9
|
|
20240227,145000,300763400,65700,65700,65700,65700,47
|
|
20240227,144900,297675500,65700,65700,65700,65700,10
|
|
20240227,144800,297018500,65700,65700,65800,65700,24
|
|
20240227,144700,295440300,65800,65700,65800,65700,11
|
|
20240227,144600,294717400,65700,65700,65700,65700,10
|
|
20240227,144500,294060400,65700,65800,65800,65700,15
|
|
20240227,144400,293074800,65900,65700,65900,65700,12
|
|
20240227,144300,292285400,65700,65700,65700,65700,11
|
|
20240227,144200,291562700,65700,65700,65700,65700,7
|
|
20240227,144100,291102800,65700,65700,65700,65700,7
|
|
20240227,144000,290642900,65700,65800,65800,65700,7
|
|
20240227,143900,290182700,65800,65800,65900,65800,26
|
|
20240227,143800,288470800,65700,65800,65800,65700,7
|
|
20240227,143700,288010700,65700,65700,65800,65700,31
|
|
20240227,143600,285972800,65700,65700,65700,65700,4
|
|
20240227,143500,285710000,65700,65700,65800,65700,21
|
|
20240227,143400,284329000,65700,65800,65800,65700,16
|
|
20240227,143300,283276800,65700,65700,65800,65700,13
|
|
20240227,143200,282422600,65700,65800,65800,65700,7
|
|
20240227,143100,281962400,65800,65700,65800,65700,17
|
|
20240227,143000,280844700,65800,65900,65900,65800,85
|
|
20240227,142900,275251500,65800,65800,65900,65800,21
|
|
20240227,142800,273868600,65800,65900,65900,65800,9
|
|
20240227,142700,273276300,65800,65800,65800,65800,14
|
|
20240227,142600,272355100,65800,65800,65800,65800,9
|
|
20240227,142500,271762900,65900,65800,65900,65800,10
|
|
20240227,142400,271104800,65900,65800,65900,65800,15
|
|
20240227,142300,270117700,65800,66000,66000,65800,17
|
|
20240227,142200,268997900,65800,65800,65800,65800,9
|
|
20240227,142100,268405700,65800,65800,65800,65800,9
|
|
20240227,142000,267813500,66000,65800,66000,65800,22
|
|
20240227,141900,266363900,65900,65900,65900,65900,42
|
|
20240227,141800,263596100,65900,65900,65900,65900,9
|
|
20240227,141700,263003000,65900,65900,65900,65900,12
|
|
20240227,141600,262212200,65900,66000,66000,65900,11
|
|
20240227,141500,261486900,65900,65900,65900,65900,10
|
|
20240227,141400,260827900,65900,65900,65900,65900,10
|
|
20240227,141300,260168900,65900,65900,65900,65900,1
|
|
20240227,141200,260103000,66000,66000,66000,66000,4
|
|
20240227,141100,259839000,66400,65900,66400,65800,66
|
|
20240227,141000,255471800,66100,66000,66100,65900,269
|
|
20240227,140900,237730600,66000,66000,66200,66000,60
|
|
20240227,140800,233770000,66100,66000,66300,66000,14
|
|
20240227,140700,232844300,66100,66100,66100,66100,30
|
|
20240227,140600,230861300,66100,66100,66100,66100,9
|
|
20240227,140500,230266400,66100,66100,66100,66100,10
|
|
20240227,140400,229605400,66100,66100,66100,66100,9
|
|
20240227,140300,229010500,66100,66100,66100,66100,15
|
|
20240227,140200,228019000,66100,66100,66100,66100,8
|
|
20240227,140100,227490200,66400,66100,66400,66100,14
|
|
20240227,140000,226563000,66400,66100,66400,66100,14
|
|
20240227,135900,225635500,66400,66400,66400,66400,1
|
|
20240227,135800,225569100,66200,66200,66200,66200,26
|
|
20240227,135700,223847900,66200,66200,66200,66200,8
|
|
20240227,135600,223318300,66400,66400,66400,66200,13
|
|
20240227,135500,222457300,66200,66200,66200,66200,17
|
|
20240227,135400,221331900,66200,66200,66200,66200,0
|
|
20240227,135300,221331900,66200,66200,66200,66200,1
|
|
20240227,135200,221265700,66500,66500,66500,66500,0
|
|
20240227,135100,221265700,66500,66300,66500,66300,45
|
|
20240227,135000,218282000,66500,66500,66500,66500,0
|
|
20240227,134900,218282000,66500,66500,66500,66500,0
|
|
20240227,134800,218282000,66500,66500,66500,66500,0
|
|
20240227,134700,218282000,66500,66500,66500,66500,2
|
|
20240227,134600,218149000,66500,66500,66500,66500,0
|
|
20240227,134500,218149000,66500,66500,66500,66500,0
|
|
20240227,134400,218149000,66500,66500,66500,66500,0
|
|
20240227,134300,218149000,66500,66500,66500,66500,0
|
|
20240227,134200,218149000,66500,66500,66500,66500,0
|
|
20240227,134100,218149000,66500,66500,66500,66500,2
|
|
20240227,134000,218016000,66600,66600,66600,66600,0
|
|
20240227,133900,218016000,66600,66600,66600,66600,0
|
|
20240227,133800,218016000,66600,66600,66600,66600,0
|
|
20240227,133700,218016000,66600,66600,66600,66600,0
|
|
20240227,133600,218016000,66600,66600,66600,66600,0
|
|
20240227,133500,218016000,66600,66600,66600,66600,0
|
|
20240227,133400,218016000,66600,66600,66600,66600,0
|
|
20240227,133300,218016000,66600,66600,66600,66600,0
|
|
20240227,133200,218016000,66600,66600,66600,66600,0
|
|
20240227,133100,218016000,66600,66600,66600,66600,0
|
|
20240227,133000,218016000,66600,66600,66600,66600,0
|
|
20240227,132900,218016000,66600,66600,66600,66600,0
|
|
20240227,132800,218016000,66600,66600,66600,66600,0
|
|
20240227,132700,218016000,66600,66600,66600,66600,0
|
|
20240227,132600,218016000,66600,66600,66600,66600,0
|
|
20240227,132500,218016000,66600,66600,66600,66600,0
|
|
20240227,132400,218016000,66600,66600,66600,66600,7
|
|
20240227,132300,217549800,66600,66300,66600,66300,3
|
|
20240227,132200,217350300,66200,66300,66300,66200,2
|
|
20240227,132100,217217800,66300,66300,66300,66300,0
|
|
20240227,132000,217217800,66300,66300,66300,66300,0
|
|
20240227,131900,217217800,66300,66300,66300,66300,15
|
|
20240227,131800,216223300,66300,66600,66600,66300,15
|
|
20240227,131700,215228500,66500,66500,66500,66500,0
|
|
20240227,131600,215228500,66500,66500,66500,66500,2
|
|
20240227,131500,215095500,66600,66600,66600,66600,8
|
|
20240227,131400,214562700,66600,66600,66600,66600,0
|
|
20240227,131300,214562700,66600,66600,66600,66600,3
|
|
20240227,131200,214362900,66500,66400,66500,66400,257
|
|
20240227,131100,197272900,66400,66400,66400,66400,1
|
|
20240227,131000,197206500,66300,66300,66300,66300,5
|
|
20240227,130900,196875000,66400,66400,66400,66400,0
|
|
20240227,130800,196875000,66400,66400,66400,66400,0
|
|
20240227,130700,196875000,66400,66400,66400,66400,45
|
|
20240227,130600,193887000,66500,66500,66500,66500,0
|
|
20240227,130500,193887000,66500,66500,66500,66500,0
|
|
20240227,130400,193887000,66500,66500,66500,66500,0
|
|
20240227,130300,193887000,66500,66500,66500,66500,0
|
|
20240227,130200,193887000,66500,66500,66500,66500,0
|
|
20240227,130100,193887000,66500,66500,66500,66500,0
|
|
20240227,130000,193887000,66500,66500,66500,66500,0
|
|
20240227,125900,193887000,66500,66500,66500,66500,0
|
|
20240227,125800,193887000,66500,66500,66500,66500,0
|
|
20240227,125700,193887000,66500,66500,66500,66500,1
|
|
20240227,125600,193820500,66200,66300,66300,66200,22
|
|
20240227,125500,192362000,66500,66500,66500,66500,0
|
|
20240227,125400,192362000,66500,66500,66500,66500,0
|
|
20240227,125300,192362000,66500,66500,66500,66500,1
|
|
20240227,125200,192295500,66300,66300,66300,66300,0
|
|
20240227,125100,192295500,66300,66300,66300,66300,1
|
|
20240227,125000,192229200,66300,66300,66300,66300,0
|
|
20240227,124900,192229200,66300,66300,66300,66300,0
|
|
20240227,124800,192229200,66300,66300,66300,66300,20
|
|
20240227,124700,190903200,66500,66500,66500,66500,0
|
|
20240227,124600,190903200,66500,66500,66500,66500,0
|
|
20240227,124500,190903200,66500,66500,66500,66500,0
|
|
20240227,124400,190903200,66500,66500,66500,66500,0
|
|
20240227,124300,190903200,66500,66500,66500,66500,0
|
|
20240227,124200,190903200,66500,66500,66500,66500,0
|
|
20240227,124100,190903200,66500,66500,66500,66500,0
|
|
20240227,124000,190903200,66500,66500,66500,66500,0
|
|
20240227,123900,190903200,66500,66500,66500,66500,0
|
|
20240227,123800,190903200,66500,66500,66500,66500,0
|
|
20240227,123700,190903200,66500,66500,66500,66500,0
|
|
20240227,123600,190903200,66500,66300,66500,66300,6
|
|
20240227,123500,190504800,66400,66400,66400,66400,0
|
|
20240227,123400,190504800,66400,66400,66400,66400,0
|
|
20240227,123300,190504800,66400,66400,66400,66400,0
|
|
20240227,123200,190504800,66400,66400,66400,66400,0
|
|
20240227,123100,190504800,66400,66400,66400,66400,0
|
|
20240227,123000,190504800,66400,66400,66400,66400,1
|
|
20240227,122900,190438400,66400,66400,66400,66400,0
|
|
20240227,122800,190438400,66400,66400,66400,66400,1
|
|
20240227,122700,190372000,66300,66300,66300,66300,0
|
|
20240227,122600,190372000,66300,66300,66300,66300,0
|
|
20240227,122500,190372000,66300,66300,66300,66300,0
|
|
20240227,122400,190372000,66300,66300,66300,66300,0
|
|
20240227,122300,190372000,66300,66300,66300,66300,0
|
|
20240227,122200,190372000,66300,66300,66300,66300,0
|
|
20240227,122100,190372000,66300,66300,66300,66300,1
|
|
20240227,122000,190305700,66300,66300,66300,66300,2
|
|
20240227,121900,190173100,66300,66300,66300,66300,0
|
|
20240227,121800,190173100,66300,66300,66300,66300,0
|
|
20240227,121700,190173100,66300,66300,66300,66300,0
|
|
20240227,121600,190173100,66300,66300,66300,66300,8
|
|
20240227,121500,189642700,66300,66300,66300,66300,15
|
|
20240227,121400,188648200,66500,66500,66500,66500,0
|
|
20240227,121300,188648200,66500,66500,66500,66500,0
|
|
20240227,121200,188648200,66500,66500,66500,66500,1
|
|
20240227,121100,188581700,66500,66500,66500,66500,57
|
|
20240227,121000,184791200,66600,66600,66600,66600,0
|
|
20240227,120900,184791200,66600,66600,66600,66600,0
|
|
20240227,120800,184791200,66600,66600,66600,66600,0
|
|
20240227,120700,184791200,66600,66600,66600,66600,0
|
|
20240227,120600,184791200,66600,66600,66600,66600,0
|
|
20240227,120500,184791200,66600,66600,66600,66600,0
|
|
20240227,120400,184791200,66600,66600,66600,66600,0
|
|
20240227,120300,184791200,66600,66600,66600,66600,0
|
|
20240227,120200,184791200,66600,66600,66600,66600,0
|
|
20240227,120100,184791200,66600,66600,66600,66600,1
|
|
20240227,120000,184724600,66300,66300,66300,66300,5
|
|
20240227,115900,184393100,66600,66600,66600,66600,0
|
|
20240227,115800,184393100,66600,66600,66600,66600,0
|
|
20240227,115700,184393100,66600,66600,66600,66600,0
|
|
20240227,115600,184393100,66600,66600,66600,66600,0
|
|
20240227,115500,184393100,66600,66600,66600,66600,0
|
|
20240227,115400,184393100,66600,66600,66600,66600,4
|
|
20240227,115300,184126700,66600,66600,66600,66600,1
|
|
20240227,115200,184060100,66600,66600,66600,66600,0
|
|
20240227,115100,184060100,66600,66600,66600,66600,0
|
|
20240227,115000,184060100,66600,66600,66600,66600,1
|
|
20240227,114900,183993500,66300,66300,66300,66300,1
|
|
20240227,114800,183927200,66600,66600,66600,66600,0
|
|
20240227,114700,183927200,66600,66600,66600,66600,0
|
|
20240227,114600,183927200,66600,66600,66600,66600,0
|
|
20240227,114500,183927200,66600,66600,66600,66600,0
|
|
20240227,114400,183927200,66600,66600,66600,66600,0
|
|
20240227,114300,183927200,66600,66600,66600,66600,0
|
|
20240227,114200,183927200,66600,66600,66600,66600,0
|
|
20240227,114100,183927200,66600,66600,66600,66600,0
|
|
20240227,114000,183927200,66600,66600,66600,66600,0
|
|
20240227,113900,183927200,66600,66600,66600,66600,0
|
|
20240227,113800,183927200,66600,66600,66600,66600,0
|
|
20240227,113700,183927200,66600,66600,66600,66600,0
|
|
20240227,113600,183927200,66600,66600,66600,66600,0
|
|
20240227,113500,183927200,66600,66200,66600,66200,8
|
|
20240227,113400,183396900,66300,66300,66300,66300,4
|
|
20240227,113300,183131700,66600,66600,66600,66600,0
|
|
20240227,113200,183131700,66600,66600,66600,66600,0
|
|
20240227,113100,183131700,66600,66300,66600,66300,133
|
|
20240227,113000,174303400,66400,66700,66700,66400,36
|
|
20240227,112900,171912700,66800,66800,66800,66800,0
|
|
20240227,112800,171912700,66800,66800,66800,66800,0
|
|
20240227,112700,171912700,66800,66800,66800,66800,0
|
|
20240227,112600,171912700,66800,66800,66800,66800,0
|
|
20240227,112500,171912700,66800,66500,66800,66500,27
|
|
20240227,112400,170116900,66700,66700,66700,66700,0
|
|
20240227,112300,170116900,66700,66700,66700,66700,0
|
|
20240227,112200,170116900,66700,66700,66700,66700,0
|
|
20240227,112100,170116900,66700,66700,66700,66700,0
|
|
20240227,112000,170116900,66700,66700,66700,66700,0
|
|
20240227,111900,170116900,66700,66700,66700,66700,0
|
|
20240227,111800,170116900,66700,66700,66700,66700,0
|
|
20240227,111700,170116900,66700,66700,66700,66700,150
|
|
20240227,111600,160111900,66700,66700,66700,66700,0
|
|
20240227,111500,160111900,66700,66700,66700,66700,0
|
|
20240227,111400,160111900,66700,66700,66700,66700,0
|
|
20240227,111300,160111900,66700,66700,66700,66700,0
|
|
20240227,111200,160111900,66700,66700,66700,66700,0
|
|
20240227,111100,160111900,66700,66700,66700,66700,0
|
|
20240227,111000,160111900,66700,66700,66700,66700,1
|
|
20240227,110900,160045200,66700,66700,66700,66700,0
|
|
20240227,110800,160045200,66700,66700,66700,66700,0
|
|
20240227,110700,160045200,66700,66500,66700,66500,3
|
|
20240227,110600,159845500,66400,66400,66400,66400,1
|
|
20240227,110500,159779100,66600,66600,66600,66600,1
|
|
20240227,110400,159712500,66600,66600,66600,66600,0
|
|
20240227,110300,159712500,66600,66600,66600,66600,0
|
|
20240227,110200,159712500,66600,66600,66600,66600,1
|
|
20240227,110100,159645900,66400,66400,66400,66400,0
|
|
20240227,110000,159645900,66400,66400,66400,66400,16
|
|
20240227,105900,158583500,66400,66400,66400,66400,0
|
|
20240227,105800,158583500,66400,66400,66400,66400,0
|
|
20240227,105700,158583500,66400,66400,66400,66400,1
|
|
20240227,105600,158517100,66400,66400,66400,66400,0
|
|
20240227,105500,158517100,66400,66400,66400,66400,0
|
|
20240227,105400,158517100,66400,66400,66400,66400,0
|
|
20240227,105300,158517100,66400,66400,66400,66400,0
|
|
20240227,105200,158517100,66400,66400,66400,66400,0
|
|
20240227,105100,158517100,66400,66400,66400,66400,0
|
|
20240227,105000,158517100,66400,66200,66400,66200,70
|
|
20240227,104900,153882900,66200,66200,66200,66200,12
|
|
20240227,104800,153088500,66300,66300,66300,66300,0
|
|
20240227,104700,153088500,66300,66300,66300,66300,0
|
|
20240227,104600,153088500,66300,66300,66300,66300,0
|
|
20240227,104500,153088500,66300,66300,66300,66300,1
|
|
20240227,104400,153022200,66200,66300,66300,66200,66
|
|
20240227,104300,148650600,66400,66400,66400,66400,0
|
|
20240227,104200,148650600,66400,66400,66400,66400,1
|
|
20240227,104100,148584200,66400,66400,66400,66400,0
|
|
20240227,104000,148584200,66400,66400,66400,66400,0
|
|
20240227,103900,148584200,66400,66400,66400,66400,1
|
|
20240227,103800,148517800,66400,66400,66400,66400,0
|
|
20240227,103700,148517800,66400,66400,66400,66400,0
|
|
20240227,103600,148517800,66400,66400,66400,66400,0
|
|
20240227,103500,148517800,66400,66400,66400,66400,0
|
|
20240227,103400,148517800,66400,66400,66400,66400,0
|
|
20240227,103300,148517800,66400,66400,66400,66400,10
|
|
20240227,103200,147853800,66700,66700,66700,66700,0
|
|
20240227,103100,147853800,66700,66700,66700,66700,0
|
|
20240227,103000,147853800,66700,66400,66700,66400,2
|
|
20240227,102900,147720700,66400,66300,66400,66200,34
|
|
20240227,102800,145464200,66400,66400,66400,66400,1
|
|
20240227,102700,145397800,66500,66500,66500,66200,687
|
|
20240227,102600,99849000,66700,66700,66700,66700,0
|
|
20240227,102500,99849000,66700,66700,66700,66700,0
|
|
20240227,102400,99849000,66700,66700,66700,66700,0
|
|
20240227,102300,99849000,66700,66700,66700,66700,0
|
|
20240227,102200,99849000,66700,66700,66700,66700,30
|
|
20240227,102100,97848000,66700,66700,66700,66700,0
|
|
20240227,102000,97848000,66700,66700,66700,66700,0
|
|
20240227,101900,97848000,66700,66700,66700,66700,1
|
|
20240227,101800,97781300,66700,66700,66700,66700,0
|
|
20240227,101700,97781300,66700,66700,66700,66700,0
|
|
20240227,101600,97781300,66700,66700,66700,66700,9
|
|
20240227,101500,97181000,66800,66800,66800,66800,0
|
|
20240227,101400,97181000,66800,66800,66800,66800,1
|
|
20240227,101300,97114200,66700,66700,66700,66700,2
|
|
20240227,101200,96980800,66800,66800,66800,66800,0
|
|
20240227,101100,96980800,66800,66800,66800,66800,0
|
|
20240227,101000,96980800,66800,66800,66800,66800,0
|
|
20240227,100900,96980800,66800,66800,66800,66800,0
|
|
20240227,100800,96980800,66800,66800,66800,66800,1
|
|
20240227,100700,96914000,66600,66600,66600,66600,6
|
|
20240227,100600,96514400,66800,66800,66800,66800,0
|
|
20240227,100500,96514400,66800,66800,66800,66800,0
|
|
20240227,100400,96514400,66800,66800,66800,66800,0
|
|
20240227,100300,96514400,66800,66800,66800,66800,1
|
|
20240227,100200,96447600,66700,66700,66700,66700,0
|
|
20240227,100100,96447600,66700,66800,66800,66700,3
|
|
20240227,100000,96247300,66500,66500,66800,66500,8
|
|
20240227,095900,95714700,66600,66600,66600,66600,0
|
|
20240227,095800,95714700,66600,66600,66600,66600,0
|
|
20240227,095700,95714700,66600,66600,66600,66600,0
|
|
20240227,095600,95714700,66600,66600,66600,66600,2
|
|
20240227,095500,95581500,66600,66600,66600,66600,4
|
|
20240227,095400,95315100,66600,66600,66600,66600,1
|
|
20240227,095300,95248500,66700,66700,66700,66700,0
|
|
20240227,095200,95248500,66700,66700,66700,66700,0
|
|
20240227,095100,95248500,66700,66700,66700,66700,0
|
|
20240227,095000,95248500,66700,66700,66700,66700,0
|
|
20240227,094900,95248500,66700,66700,66700,66700,0
|
|
20240227,094800,95248500,66700,66500,66700,66500,68
|
|
20240227,094700,90725900,66600,66600,66600,66600,0
|
|
20240227,094600,90725900,66600,66600,66600,66600,1
|
|
20240227,094500,90659300,66600,66600,66600,66600,1
|
|
20240227,094400,90592700,66400,66400,66400,66400,38
|
|
20240227,094300,88069500,66500,66500,66500,66500,0
|
|
20240227,094200,88069500,66500,66600,66600,66400,107
|
|
20240227,094100,80960600,66700,66600,66700,66600,3
|
|
20240227,094000,80760700,66500,66700,66700,66500,3
|
|
20240227,093900,80561000,66600,66600,66600,66600,0
|
|
20240227,093800,80561000,66600,66700,66700,66500,196
|
|
20240227,093700,67505000,67100,66700,67100,66700,151
|
|
20240227,093600,57432900,66900,66900,66900,66900,1
|
|
20240227,093500,57366000,66800,66700,66800,66700,2
|
|
20240227,093400,57232500,66700,66700,66700,66700,116
|
|
20240227,093300,49495300,67100,66900,67100,66900,4
|
|
20240227,093200,49227300,67200,66700,67200,66600,50
|
|
20240227,093100,45889200,66800,66800,66800,66800,2
|
|
20240227,093000,45755600,66800,66800,66800,66800,0
|
|
20240227,092900,45755600,66800,66800,66800,66800,1
|
|
20240227,092800,45688800,66800,66700,66800,66700,3
|
|
20240227,092700,45488600,66700,66700,66700,66700,0
|
|
20240227,092600,45488600,66700,66800,66800,66700,31
|
|
20240227,092500,43420700,66700,66700,66700,66700,1
|
|
20240227,092400,43354000,66800,66800,66800,66800,37
|
|
20240227,092300,40882400,67000,67000,67100,66800,7
|
|
20240227,092200,40413900,66900,66900,66900,66900,4
|
|
20240227,092100,40146300,67100,67000,67100,67000,52
|
|
20240227,092000,36662200,67100,67100,67100,67100,0
|
|
20240227,091900,36662200,67100,67100,67100,67100,1
|
|
20240227,091800,36595100,67100,67100,67100,67100,0
|
|
20240227,091700,36595100,67100,67100,67100,67100,0
|
|
20240227,091600,36595100,67100,66800,67100,66800,32
|
|
20240227,091500,34451000,66800,66800,66800,66800,91
|
|
20240227,091400,28372200,66800,66700,66800,66700,4
|
|
20240227,091300,28105300,66700,66700,66700,66700,3
|
|
20240227,091200,27905200,66800,66800,66800,66800,2
|
|
20240227,091100,27771600,66800,66600,66800,66600,2
|
|
20240227,091000,27638200,66800,66800,66800,66800,1
|
|
20240227,090900,27571400,66700,66700,66700,66700,19
|
|
20240227,090800,26304100,66800,66800,66800,66800,1
|
|
20240227,090700,26237300,66700,66900,66900,66700,62
|
|
20240227,090600,22101700,66800,66800,66800,66800,1
|
|
20240227,090500,22034900,66900,66900,66900,66900,0
|
|
20240227,090400,22034900,66900,66900,66900,66900,20
|
|
20240227,090300,20696900,66700,66700,66700,66700,2
|
|
20240227,090200,20563500,66900,66800,67000,66800,102
|
|
20240227,090100,13749600,66800,66700,66800,66700,122
|
|
20240227,090000,5612100,66900,66800,67000,66800,80
|