650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,194700,274477800,66800,66800,66800,66800,10
|
|
20240228,194600,274477800,66800,66800,66800,66800,0
|
|
20240228,194500,274477800,66800,66800,66800,66800,0
|
|
20240228,194400,274477800,66800,66800,66800,66800,0
|
|
20240228,194300,274477800,66800,66800,66800,66800,0
|
|
20240228,194200,274477800,66800,66800,66800,66800,0
|
|
20240228,194100,274477800,66800,66800,66800,66800,0
|
|
20240228,194000,274477800,66800,66800,66800,66800,0
|
|
20240228,193900,274477800,66800,66800,66800,66800,0
|
|
20240228,193800,274477800,66800,66800,66800,66800,0
|
|
20240228,193700,274477800,66800,66800,66800,66800,0
|
|
20240228,193600,274477800,66800,66800,66800,66800,0
|
|
20240228,193500,274477800,66800,66800,66800,66800,0
|
|
20240228,193400,274477800,66800,66800,66800,66800,0
|
|
20240228,193300,274477800,66800,66800,66800,66800,0
|
|
20240228,193200,274477800,66800,66800,66800,66800,0
|
|
20240228,193100,274477800,66800,66800,66800,66800,0
|
|
20240228,193000,274477800,66800,66800,66800,66800,0
|
|
20240228,192900,274477800,66800,66800,66800,66800,0
|
|
20240228,192800,274477800,66800,66800,66800,66800,0
|
|
20240228,192700,274477800,66800,66800,66800,66800,0
|
|
20240228,192600,274477800,66800,66800,66800,66800,0
|
|
20240228,192500,274477800,66800,66800,66800,66800,0
|
|
20240228,192400,274477800,66800,66800,66800,66800,0
|
|
20240228,192300,274477800,66800,66800,66800,66800,0
|
|
20240228,192200,274477800,66800,66800,66800,66800,0
|
|
20240228,192100,274477800,66800,66800,66800,66800,0
|
|
20240228,192000,274477800,66800,66800,66800,66800,0
|
|
20240228,191900,274477800,66800,66800,66800,66800,0
|
|
20240228,191800,274477800,66800,66800,66800,66800,0
|
|
20240228,191700,274477800,66800,66800,66800,66800,10
|
|
20240228,191600,274477800,66800,66800,66800,66800,0
|
|
20240228,191500,274477800,66800,66800,66800,66800,0
|
|
20240228,191400,274477800,66800,66800,66800,66800,0
|
|
20240228,191300,274477800,66800,66800,66800,66800,0
|
|
20240228,191200,274477800,66800,66800,66800,66800,0
|
|
20240228,191100,274477800,66800,66800,66800,66800,0
|
|
20240228,191000,274477800,66800,66800,66800,66800,0
|
|
20240228,190900,274477800,66800,66800,66800,66800,0
|
|
20240228,190800,274477800,66800,66800,66800,66800,0
|
|
20240228,190700,274477800,66800,66800,66800,66800,0
|
|
20240228,190600,274477800,66800,66800,66800,66800,0
|
|
20240228,190500,274477800,66800,66800,66800,66800,0
|
|
20240228,190400,274477800,66800,66800,66800,66800,0
|
|
20240228,190300,274477800,66800,66800,66800,66800,0
|
|
20240228,190200,274477800,66800,66800,66800,66800,0
|
|
20240228,190100,274477800,66800,66800,66800,66800,0
|
|
20240228,190000,274477800,66800,66800,66800,66800,0
|
|
20240228,185900,274477800,66800,66800,66800,66800,0
|
|
20240228,185800,274477800,66800,66800,66800,66800,0
|
|
20240228,185700,274477800,66800,66800,66800,66800,0
|
|
20240228,185600,274477800,66800,66800,66800,66800,0
|
|
20240228,185500,274477800,66800,66800,66800,66800,0
|
|
20240228,185400,274477800,66800,66800,66800,66800,0
|
|
20240228,185300,274477800,66800,66800,66800,66800,0
|
|
20240228,185200,274477800,66800,66800,66800,66800,0
|
|
20240228,185100,274477800,66800,66800,66800,66800,0
|
|
20240228,185000,274477800,66800,66800,66800,66800,0
|
|
20240228,184900,274477800,66800,66800,66800,66800,0
|
|
20240228,184800,274477800,66800,66800,66800,66800,0
|
|
20240228,184700,274477800,66800,66800,66800,66800,10
|
|
20240228,184600,274477800,66800,66800,66800,66800,0
|
|
20240228,184500,274477800,66800,66800,66800,66800,0
|
|
20240228,184400,274477800,66800,66800,66800,66800,0
|
|
20240228,184300,274477800,66800,66800,66800,66800,0
|
|
20240228,184200,274477800,66800,66800,66800,66800,0
|
|
20240228,184100,274477800,66800,66800,66800,66800,0
|
|
20240228,184000,274477800,66800,66800,66800,66800,0
|
|
20240228,183900,274477800,66800,66800,66800,66800,0
|
|
20240228,183800,274477800,66800,66800,66800,66800,0
|
|
20240228,183700,274477800,66800,66800,66800,66800,0
|
|
20240228,183600,274477800,66800,66800,66800,66800,0
|
|
20240228,183500,274477800,66800,66800,66800,66800,0
|
|
20240228,183400,274477800,66800,66800,66800,66800,0
|
|
20240228,183300,274477800,66800,66800,66800,66800,0
|
|
20240228,183200,274477800,66800,66800,66800,66800,0
|
|
20240228,183100,274477800,66800,66800,66800,66800,0
|
|
20240228,183000,274477800,66800,66800,66800,66800,0
|
|
20240228,182900,274477800,66800,66800,66800,66800,0
|
|
20240228,182800,274477800,66800,66800,66800,66800,0
|
|
20240228,182700,274477800,66800,66800,66800,66800,0
|
|
20240228,182600,274477800,66800,66800,66800,66800,0
|
|
20240228,182500,274477800,66800,66800,66800,66800,0
|
|
20240228,182400,274477800,66800,66800,66800,66800,0
|
|
20240228,182300,274477800,66800,66800,66800,66800,0
|
|
20240228,182200,274477800,66800,66800,66800,66800,0
|
|
20240228,182100,274477800,66800,66800,66800,66800,0
|
|
20240228,182000,274477800,66800,66800,66800,66800,0
|
|
20240228,181900,274477800,66800,66800,66800,66800,0
|
|
20240228,181800,274477800,66800,66800,66800,66800,0
|
|
20240228,181700,274477800,66800,66800,66800,66800,10
|
|
20240228,181600,274477800,66800,66800,66800,66800,0
|
|
20240228,181500,274477800,66800,66800,66800,66800,0
|
|
20240228,181400,274477800,66800,66800,66800,66800,0
|
|
20240228,181300,274477800,66800,66800,66800,66800,0
|
|
20240228,181200,274477800,66800,66800,66800,66800,0
|
|
20240228,181100,274477800,66800,66800,66800,66800,0
|
|
20240228,181000,274477800,66800,66800,66800,66800,0
|
|
20240228,180900,274477800,66800,66800,66800,66800,0
|
|
20240228,180800,274477800,66800,66800,66800,66800,0
|
|
20240228,180700,274477800,66800,66800,66800,66800,0
|
|
20240228,180600,274477800,66800,66800,66800,66800,0
|
|
20240228,180500,274477800,66800,66800,66800,66800,0
|
|
20240228,180400,274477800,66800,66800,66800,66800,0
|
|
20240228,180300,274477800,66800,66800,66800,66800,0
|
|
20240228,180200,274477800,66800,66800,66800,66800,0
|
|
20240228,180100,274477800,66800,66800,66800,66800,0
|
|
20240228,180000,274477800,66800,66800,66800,66800,0
|
|
20240228,175900,274477800,66800,66800,66800,66800,0
|
|
20240228,175800,274477800,66800,66800,66800,66800,0
|
|
20240228,175700,274477800,66800,66800,66800,66800,0
|
|
20240228,175600,274477800,66800,66800,66800,66800,0
|
|
20240228,175500,274477800,66800,66800,66800,66800,0
|
|
20240228,175400,274477800,66800,66800,66800,66800,0
|
|
20240228,175300,274477800,66800,66800,66800,66800,0
|
|
20240228,175200,274477800,66800,66800,66800,66800,0
|
|
20240228,175100,274477800,66800,66800,66800,66800,0
|
|
20240228,175000,274477800,66800,66800,66800,66800,0
|
|
20240228,174900,274477800,66800,66800,66800,66800,0
|
|
20240228,174800,274477800,66800,66800,66800,66800,0
|
|
20240228,174700,274477800,66800,66800,66800,66800,10
|
|
20240228,174600,274477800,66800,66800,66800,66800,0
|
|
20240228,174500,274477800,66800,66800,66800,66800,0
|
|
20240228,174400,274477800,66800,66800,66800,66800,0
|
|
20240228,174300,274477800,66800,66800,66800,66800,0
|
|
20240228,174200,274477800,66800,66800,66800,66800,0
|
|
20240228,174100,274477800,66800,66800,66800,66800,0
|
|
20240228,174000,274477800,66800,66800,66800,66800,0
|
|
20240228,173900,274477800,66800,66800,66800,66800,0
|
|
20240228,173800,274477800,66800,66800,66800,66800,0
|
|
20240228,173700,274477800,66800,66800,66800,66800,0
|
|
20240228,173600,274477800,66800,66800,66800,66800,0
|
|
20240228,173500,274477800,66800,66800,66800,66800,0
|
|
20240228,173400,274477800,66800,66800,66800,66800,0
|
|
20240228,173300,274477800,66800,66800,66800,66800,0
|
|
20240228,173200,274477800,66800,66800,66800,66800,0
|
|
20240228,173100,274477800,66800,66800,66800,66800,0
|
|
20240228,173000,274477800,66800,66800,66800,66800,0
|
|
20240228,172900,274477800,66800,66800,66800,66800,0
|
|
20240228,172800,274477800,66800,66800,66800,66800,0
|
|
20240228,172700,274477800,66800,66800,66800,66800,0
|
|
20240228,172600,274477800,66800,66800,66800,66800,0
|
|
20240228,172500,274477800,66800,66800,66800,66800,0
|
|
20240228,172400,274477800,66800,66800,66800,66800,0
|
|
20240228,172300,274477800,66800,66800,66800,66800,0
|
|
20240228,172200,274477800,66800,66800,66800,66800,0
|
|
20240228,172100,274477800,66800,66800,66800,66800,0
|
|
20240228,172000,274477800,66800,66800,66800,66800,0
|
|
20240228,171900,274477800,66800,66800,66800,66800,0
|
|
20240228,171800,274477800,66800,66800,66800,66800,0
|
|
20240228,171700,274477800,66800,66800,66800,66800,10
|
|
20240228,171600,274477800,66800,66800,66800,66800,0
|
|
20240228,171500,274477800,66800,66800,66800,66800,0
|
|
20240228,171400,274477800,66800,66800,66800,66800,0
|
|
20240228,171300,274477800,66800,66800,66800,66800,0
|
|
20240228,171200,274477800,66800,66800,66800,66800,0
|
|
20240228,171100,274477800,66800,66800,66800,66800,0
|
|
20240228,171000,274477800,66800,66800,66800,66800,0
|
|
20240228,170900,274477800,66800,66800,66800,66800,0
|
|
20240228,170800,274477800,66800,66800,66800,66800,0
|
|
20240228,170700,274477800,66800,66800,66800,66800,0
|
|
20240228,170600,274477800,66800,66800,66800,66800,0
|
|
20240228,170500,274477800,66800,66800,66800,66800,0
|
|
20240228,170400,274477800,66800,66800,66800,66800,0
|
|
20240228,170300,274477800,66800,66800,66800,66800,0
|
|
20240228,170200,274477800,66800,66800,66800,66800,0
|
|
20240228,170100,274477800,66800,66800,66800,66800,0
|
|
20240228,170000,274477800,66800,66800,66800,66800,0
|
|
20240228,165900,274477800,66800,66800,66800,66800,0
|
|
20240228,165800,274477800,66800,66800,66800,66800,0
|
|
20240228,165700,274477800,66800,66800,66800,66800,0
|
|
20240228,165600,274477800,66800,66800,66800,66800,0
|
|
20240228,165500,274477800,66800,66800,66800,66800,0
|
|
20240228,165400,274477800,66800,66800,66800,66800,0
|
|
20240228,165300,274477800,66800,66800,66800,66800,0
|
|
20240228,165200,274477800,66800,66800,66800,66800,0
|
|
20240228,165100,274477800,66800,66800,66800,66800,0
|
|
20240228,165000,274477800,66800,66800,66800,66800,0
|
|
20240228,164900,274477800,66800,66800,66800,66800,0
|
|
20240228,164800,274477800,66800,66800,66800,66800,0
|
|
20240228,164700,274477800,66800,66800,66800,66800,10
|
|
20240228,164600,274477800,66800,66800,66800,66800,0
|
|
20240228,164500,274477800,66800,66800,66800,66800,0
|
|
20240228,164400,274477800,66800,66800,66800,66800,0
|
|
20240228,164300,274477800,66800,66800,66800,66800,0
|
|
20240228,164200,274477800,66800,66800,66800,66800,0
|
|
20240228,164100,274477800,66800,66800,66800,66800,0
|
|
20240228,164000,274477800,66800,66800,66800,66800,0
|
|
20240228,163900,274477800,66800,66800,66800,66800,0
|
|
20240228,163800,274477800,66800,66800,66800,66800,0
|
|
20240228,163700,274477800,66800,66800,66800,66800,0
|
|
20240228,163600,274477800,66800,66800,66800,66800,0
|
|
20240228,163500,274477800,66800,66800,66800,66800,0
|
|
20240228,163400,274477800,66800,66800,66800,66800,0
|
|
20240228,163300,274477800,66800,66800,66800,66800,0
|
|
20240228,163200,274477800,66800,66800,66800,66800,0
|
|
20240228,163100,274477800,66800,66800,66800,66800,0
|
|
20240228,163000,274477800,66800,66800,66800,66800,0
|
|
20240228,162900,274477800,66800,66800,66800,66800,0
|
|
20240228,162800,274477800,66800,66800,66800,66800,0
|
|
20240228,162700,274477800,66800,66800,66800,66800,0
|
|
20240228,162600,274477800,66800,66800,66800,66800,0
|
|
20240228,162500,274477800,66800,66800,66800,66800,0
|
|
20240228,162400,274477800,66800,66800,66800,66800,0
|
|
20240228,162300,274477800,66800,66800,66800,66800,0
|
|
20240228,162200,274477800,66800,66800,66800,66800,0
|
|
20240228,162100,274477800,66800,66800,66800,66800,0
|
|
20240228,162000,274477800,66800,66800,66800,66800,0
|
|
20240228,161900,274477800,66800,66800,66800,66800,0
|
|
20240228,161800,274477800,66800,66800,66800,66800,0
|
|
20240228,161700,274477800,66800,66800,66800,66800,10
|
|
20240228,161600,274477800,66800,66800,66800,66800,0
|
|
20240228,161500,274477800,66800,66800,66800,66800,0
|
|
20240228,161400,274477800,66800,66800,66800,66800,0
|
|
20240228,161300,274477800,66800,66800,66800,66800,0
|
|
20240228,161200,274477800,66800,66800,66800,66800,0
|
|
20240228,161100,274477800,66800,66800,66800,66800,0
|
|
20240228,161000,274477800,66800,66800,66800,66800,0
|
|
20240228,160900,274477800,66800,66800,66800,66800,0
|
|
20240228,160800,274477800,66800,66800,66800,66800,0
|
|
20240228,160700,274477800,66800,66800,66800,66800,0
|
|
20240228,160600,274477800,66800,66800,66800,66800,0
|
|
20240228,160500,274477800,66800,66800,66800,66800,0
|
|
20240228,160400,274477800,66800,66800,66800,66800,0
|
|
20240228,160300,274477800,66800,66800,66800,66800,0
|
|
20240228,160200,274477800,66800,66800,66800,66800,0
|
|
20240228,160100,274477800,66800,66800,66800,66800,0
|
|
20240228,160000,274477800,66800,66800,66800,66800,0
|
|
20240228,155900,274477800,66800,66800,66800,66800,0
|
|
20240228,155800,274477800,66800,66800,66800,66800,0
|
|
20240228,155700,274477800,66800,66800,66800,66800,0
|
|
20240228,155600,274477800,66800,66800,66800,66800,0
|
|
20240228,155500,274477800,66800,66800,66800,66800,0
|
|
20240228,155400,274477800,66800,66800,66800,66800,0
|
|
20240228,155300,274477800,66800,66800,66800,66800,0
|
|
20240228,155200,274477800,66800,66800,66800,66800,0
|
|
20240228,155100,274477800,66800,66800,66800,66800,0
|
|
20240228,155000,274477800,66800,66800,66800,66800,0
|
|
20240228,154900,274477800,66800,66800,66800,66800,0
|
|
20240228,154800,274477800,66800,66800,66800,66800,0
|
|
20240228,154700,274477800,66800,66800,66800,66800,10
|
|
20240228,154600,274477800,66800,66800,66800,66800,0
|
|
20240228,154500,274477800,66800,66800,66800,66800,0
|
|
20240228,154400,274477800,66800,66800,66800,66800,0
|
|
20240228,154300,274477800,66800,66800,66800,66800,0
|
|
20240228,154200,274477800,66800,66800,66800,66800,0
|
|
20240228,154100,274477800,66800,66800,66800,66800,0
|
|
20240228,154000,274477800,66800,66800,66800,66800,0
|
|
20240228,153900,274477800,66800,66800,66800,66800,0
|
|
20240228,153800,274477800,66800,66800,66800,66800,0
|
|
20240228,153700,274477800,66800,66800,66800,66800,0
|
|
20240228,153600,274477800,66800,66800,66800,66800,0
|
|
20240228,153500,274477800,66800,66800,66800,66800,0
|
|
20240228,153400,274477800,66800,66800,66800,66800,0
|
|
20240228,153300,274477800,66800,66800,66800,66800,0
|
|
20240228,153200,274477800,66800,66800,66800,66800,0
|
|
20240228,153100,274477800,66800,66800,66800,66800,0
|
|
20240228,153000,274477800,66800,66800,66800,66800,10
|
|
20240228,152900,273809800,66900,66900,66900,66900,0
|
|
20240228,152800,273809800,66900,66900,66900,66900,0
|
|
20240228,152700,273809800,66900,66900,66900,66900,0
|
|
20240228,152600,273809800,66900,66900,66900,66900,0
|
|
20240228,152500,273809800,66900,66900,66900,66900,0
|
|
20240228,152400,273809800,66900,66900,66900,66900,0
|
|
20240228,152300,273809800,66900,66900,66900,66900,0
|
|
20240228,152200,273809800,66900,66900,66900,66900,0
|
|
20240228,152100,273809800,66900,66900,66900,66900,0
|
|
20240228,152000,273809800,66900,66900,66900,66900,0
|
|
20240228,151900,273809800,66900,66300,66900,66100,77
|
|
20240228,151800,268708900,66400,66400,66400,66400,4
|
|
20240228,151700,268443300,66400,66400,66400,66400,1
|
|
20240228,151600,268376900,66400,66300,66400,66300,21
|
|
20240228,151500,266983700,66300,66400,66400,66300,21
|
|
20240228,151400,265591300,66300,66400,66400,66300,12
|
|
20240228,151300,264795600,66300,66400,66400,66300,12
|
|
20240228,151200,263999900,66400,66400,66400,66400,11
|
|
20240228,151100,263269500,66400,66400,66400,66400,11
|
|
20240228,151000,262539100,66300,66400,66400,66300,14
|
|
20240228,150900,261609700,66400,66400,66400,66400,11
|
|
20240228,150800,260879300,66400,66400,66400,66400,12
|
|
20240228,150700,260082500,66300,66300,66300,66300,11
|
|
20240228,150600,259353200,66300,66300,66300,66200,39
|
|
20240228,150500,256769400,66300,66300,66300,66300,11
|
|
20240228,150400,256040100,66300,66300,66300,66300,56
|
|
20240228,150300,252327300,66300,66300,66300,66300,11
|
|
20240228,150200,251598000,66400,66400,66400,66400,0
|
|
20240228,150100,251598000,66400,66400,66400,66400,12
|
|
20240228,150000,250801200,66400,66500,66500,66400,12
|
|
20240228,145900,250004300,66400,66400,66400,66400,17
|
|
20240228,145800,248875500,66300,66300,66300,66300,11
|
|
20240228,145700,248146200,66300,66300,66300,66300,11
|
|
20240228,145600,247416900,66300,66300,66300,66300,11
|
|
20240228,145500,246687600,66300,66300,66300,66300,11
|
|
20240228,145400,245958300,66300,66300,66300,66300,11
|
|
20240228,145300,245229000,66300,66300,66300,66300,11
|
|
20240228,145200,244499700,66300,66300,66300,66300,11
|
|
20240228,145100,243770400,66300,66300,66300,66300,11
|
|
20240228,145000,243041100,66300,66300,66300,66300,11
|
|
20240228,144900,242311800,66300,66300,66300,66300,12
|
|
20240228,144800,241516200,66400,66300,66400,66300,22
|
|
20240228,144700,240056500,66300,66300,66300,66300,61
|
|
20240228,144600,236012200,66300,66300,66300,66300,3
|
|
20240228,144500,235813300,66400,66300,66400,66300,20
|
|
20240228,144400,234486400,66400,66400,66400,66400,4
|
|
20240228,144300,234220800,66400,66400,66400,66400,11
|
|
20240228,144200,233490400,66400,66400,66400,66400,11
|
|
20240228,144100,232760000,66400,66400,66400,66400,11
|
|
20240228,144000,232029600,66400,66400,66400,66400,0
|
|
20240228,143900,232029600,66400,66400,66400,66400,11
|
|
20240228,143800,231299200,66400,66400,66400,66400,11
|
|
20240228,143700,230568800,66400,66400,66400,66400,15
|
|
20240228,143600,229572800,66300,66300,66400,66300,147
|
|
20240228,143500,219813300,66300,66200,66300,66200,62
|
|
20240228,143400,215703800,66200,66300,66300,66200,26
|
|
20240228,143300,213981100,66200,66300,66300,66200,12
|
|
20240228,143200,213186600,66200,66200,66200,66200,11
|
|
20240228,143100,212458400,66200,66200,66200,66200,11
|
|
20240228,143000,211730200,66200,66200,66200,66200,12
|
|
20240228,142900,210935800,66400,66400,66400,66400,0
|
|
20240228,142800,210935800,66400,66300,66400,66300,12
|
|
20240228,142700,210140100,66300,66300,66300,66300,11
|
|
20240228,142600,209410800,66400,66300,66400,66300,26
|
|
20240228,142500,207686600,66300,66300,66300,66300,0
|
|
20240228,142400,207686600,66300,66200,66300,66200,15
|
|
20240228,142300,206693200,66200,66200,66200,66200,11
|
|
20240228,142200,205965000,66300,66200,66300,66200,15
|
|
20240228,142100,204971600,66200,66200,66200,66200,11
|
|
20240228,142000,204243400,66300,66200,66300,66200,15
|
|
20240228,141900,203250000,66200,66200,66200,66200,11
|
|
20240228,141800,202521800,66400,66200,66400,66200,15
|
|
20240228,141700,201528000,66300,66300,66300,66300,11
|
|
20240228,141600,200798700,66300,66200,66300,66200,13
|
|
20240228,141500,199937900,66200,66200,66200,66200,12
|
|
20240228,141400,199143500,66200,66200,66200,66200,11
|
|
20240228,141300,198415300,66200,66200,66200,66200,11
|
|
20240228,141200,197687100,66200,66300,66300,66200,12
|
|
20240228,141100,196892600,66200,66200,66200,66200,11
|
|
20240228,141000,196164400,66300,66300,66300,66300,10
|
|
20240228,140900,195501400,66300,66200,66300,66200,16
|
|
20240228,140800,194441700,66200,66200,66200,66200,11
|
|
20240228,140700,193713500,66200,66200,66200,66200,11
|
|
20240228,140600,192985300,66200,66200,66200,66200,0
|
|
20240228,140500,192985300,66200,66200,66200,66200,11
|
|
20240228,140400,192257100,66200,66300,66300,66200,22
|
|
20240228,140300,190799600,66300,66400,66400,66300,64
|
|
20240228,140200,186551100,66400,66400,66400,66400,11
|
|
20240228,140100,185820700,66400,66400,66400,66400,21
|
|
20240228,140000,184426300,66500,66400,66500,66400,15
|
|
20240228,135900,183429900,66500,66500,66500,66500,0
|
|
20240228,135800,183429900,66500,66400,66500,66400,13
|
|
20240228,135700,182566500,66500,66400,66500,66400,16
|
|
20240228,135600,181503600,66500,66400,66500,66400,15
|
|
20240228,135500,180507200,66500,66500,66500,66500,0
|
|
20240228,135400,180507200,66500,66400,66500,66400,12
|
|
20240228,135300,179710300,66500,66500,66500,66500,10
|
|
20240228,135200,179045300,66500,66400,66500,66400,18
|
|
20240228,135100,177849400,66400,66400,66400,66400,20
|
|
20240228,135000,176521400,66400,66400,66400,66400,11
|
|
20240228,134900,175791000,66400,66400,66400,66400,11
|
|
20240228,134800,175060600,66400,66500,66500,66400,14
|
|
20240228,134700,174130700,66500,66600,66600,66500,14
|
|
20240228,134600,173198600,66600,66600,66600,66600,11
|
|
20240228,134500,172466000,66600,66600,66600,66600,0
|
|
20240228,134400,172466000,66600,66800,66800,66600,32
|
|
20240228,134300,170330800,66700,66700,66700,66700,0
|
|
20240228,134200,170330800,66700,66700,66700,66700,0
|
|
20240228,134100,170330800,66700,66700,66700,66700,5
|
|
20240228,134000,169997300,66700,66700,66700,66700,0
|
|
20240228,133900,169997300,66700,66700,66700,66700,22
|
|
20240228,133800,168529900,66700,66700,66700,66700,2
|
|
20240228,133700,168396500,66700,66700,66700,66700,0
|
|
20240228,133600,168396500,66700,66700,66700,66700,0
|
|
20240228,133500,168396500,66700,66700,66700,66700,0
|
|
20240228,133400,168396500,66700,66700,66700,66700,0
|
|
20240228,133300,168396500,66700,66700,66700,66700,0
|
|
20240228,133200,168396500,66700,66700,66700,66700,0
|
|
20240228,133100,168396500,66700,66700,66700,66700,27
|
|
20240228,133000,166595600,66700,66700,66800,66700,60
|
|
20240228,132900,162593000,66700,66700,66700,66700,0
|
|
20240228,132800,162593000,66700,66700,66700,66700,0
|
|
20240228,132700,162593000,66700,66700,66700,66700,0
|
|
20240228,132600,162593000,66700,66600,66700,66400,174
|
|
20240228,132500,150999100,66500,66500,66500,66500,0
|
|
20240228,132400,150999100,66500,66400,66500,66400,23
|
|
20240228,132300,149471700,66300,66300,66300,66300,0
|
|
20240228,132200,149471700,66300,66300,66300,66300,0
|
|
20240228,132100,149471700,66300,66300,66300,66300,0
|
|
20240228,132000,149471700,66300,66300,66300,66300,0
|
|
20240228,131900,149471700,66300,66300,66300,66300,0
|
|
20240228,131800,149471700,66300,66300,66300,66300,0
|
|
20240228,131700,149471700,66300,66300,66300,66300,0
|
|
20240228,131600,149471700,66300,66300,66300,66300,0
|
|
20240228,131500,149471700,66300,66300,66300,66300,0
|
|
20240228,131400,149471700,66300,66300,66300,66300,0
|
|
20240228,131300,149471700,66300,66300,66300,66300,1
|
|
20240228,131200,149405400,66300,66300,66300,66300,0
|
|
20240228,131100,149405400,66300,66300,66300,66300,0
|
|
20240228,131000,149405400,66300,66300,66300,66300,0
|
|
20240228,130900,149405400,66300,66300,66300,66300,0
|
|
20240228,130800,149405400,66300,66300,66300,66300,0
|
|
20240228,130700,149405400,66300,66300,66300,66300,1
|
|
20240228,130600,149339100,66400,66400,66400,66400,0
|
|
20240228,130500,149339100,66400,66400,66400,66400,1
|
|
20240228,130400,149272700,66400,66400,66400,66400,0
|
|
20240228,130300,149272700,66400,66400,66400,66400,0
|
|
20240228,130200,149272700,66400,66400,66400,66400,0
|
|
20240228,130100,149272700,66400,66400,66400,66400,0
|
|
20240228,130000,149272700,66400,66400,66400,66400,0
|
|
20240228,125900,149272700,66400,66400,66400,66400,0
|
|
20240228,125800,149272700,66400,66300,66400,66300,61
|
|
20240228,125700,145227400,66200,66200,66200,66200,0
|
|
20240228,125600,145227400,66200,66200,66200,66200,0
|
|
20240228,125500,145227400,66200,66300,66300,66200,8
|
|
20240228,125400,144697400,66300,66300,66300,66300,2
|
|
20240228,125300,144564800,66400,66400,66400,66400,0
|
|
20240228,125200,144564800,66400,66400,66400,66400,58
|
|
20240228,125100,140713600,66400,66400,66400,66400,0
|
|
20240228,125000,140713600,66400,66400,66400,66400,0
|
|
20240228,124900,140713600,66400,66400,66400,66400,0
|
|
20240228,124800,140713600,66400,66400,66400,66400,0
|
|
20240228,124700,140713600,66400,66400,66400,66400,0
|
|
20240228,124600,140713600,66400,66400,66400,66400,0
|
|
20240228,124500,140713600,66400,66400,66400,66400,0
|
|
20240228,124400,140713600,66400,66400,66400,66400,0
|
|
20240228,124300,140713600,66400,66300,66400,66300,5
|
|
20240228,124200,140381700,66300,66300,66300,66300,0
|
|
20240228,124100,140381700,66300,66200,66300,66200,55
|
|
20240228,124000,136740600,66200,66200,66200,66200,1
|
|
20240228,123900,136674400,66300,66300,66300,66300,0
|
|
20240228,123800,136674400,66300,66300,66300,66300,0
|
|
20240228,123700,136674400,66300,66300,66300,66300,0
|
|
20240228,123600,136674400,66300,66300,66300,66300,0
|
|
20240228,123500,136674400,66300,66300,66300,66300,0
|
|
20240228,123400,136674400,66300,66300,66300,66300,0
|
|
20240228,123300,136674400,66300,66300,66300,66300,0
|
|
20240228,123200,136674400,66300,66300,66300,66300,0
|
|
20240228,123100,136674400,66300,66300,66300,66300,7
|
|
20240228,123000,136210300,66300,66400,66400,66300,6
|
|
20240228,122900,135812400,66400,66400,66400,66400,0
|
|
20240228,122800,135812400,66400,66400,66400,66400,0
|
|
20240228,122700,135812400,66400,66400,66400,66400,0
|
|
20240228,122600,135812400,66400,66400,66400,66400,0
|
|
20240228,122500,135812400,66400,66400,66400,66400,0
|
|
20240228,122400,135812400,66400,66400,66400,66400,0
|
|
20240228,122300,135812400,66400,66400,66400,66400,0
|
|
20240228,122200,135812400,66400,66400,66400,66400,0
|
|
20240228,122100,135812400,66400,66400,66400,66400,0
|
|
20240228,122000,135812400,66400,66400,66400,66400,0
|
|
20240228,121900,135812400,66400,66400,66400,66400,0
|
|
20240228,121800,135812400,66400,66400,66400,66400,0
|
|
20240228,121700,135812400,66400,66400,66400,66400,0
|
|
20240228,121600,135812400,66400,66400,66400,66400,0
|
|
20240228,121500,135812400,66400,66400,66400,66400,0
|
|
20240228,121400,135812400,66400,66400,66400,66400,0
|
|
20240228,121300,135812400,66400,66300,66400,66300,3
|
|
20240228,121200,135613300,66300,66300,66300,66300,0
|
|
20240228,121100,135613300,66300,66300,66300,66300,0
|
|
20240228,121000,135613300,66300,66300,66300,66300,0
|
|
20240228,120900,135613300,66300,66300,66300,66300,0
|
|
20240228,120800,135613300,66300,66300,66300,66300,5
|
|
20240228,120700,135281800,66500,66500,66500,66500,0
|
|
20240228,120600,135281800,66500,66500,66500,66500,0
|
|
20240228,120500,135281800,66500,66500,66500,66500,0
|
|
20240228,120400,135281800,66500,66500,66500,66500,0
|
|
20240228,120300,135281800,66500,66500,66500,66500,0
|
|
20240228,120200,135281800,66500,66500,66500,66500,0
|
|
20240228,120100,135281800,66500,66500,66500,66500,0
|
|
20240228,120000,135281800,66500,66500,66500,66500,0
|
|
20240228,115900,135281800,66500,66500,66500,66500,3
|
|
20240228,115800,135082300,66300,66300,66300,66300,5
|
|
20240228,115700,134750800,66600,66600,66600,66600,6
|
|
20240228,115600,134351200,66600,66500,66600,66500,104
|
|
20240228,115500,127434400,66600,66600,66600,66600,0
|
|
20240228,115400,127434400,66600,66600,66600,66600,0
|
|
20240228,115300,127434400,66600,66600,66600,66600,0
|
|
20240228,115200,127434400,66600,66600,66600,66600,0
|
|
20240228,115100,127434400,66600,66600,66600,66600,0
|
|
20240228,115000,127434400,66600,66600,66600,66600,0
|
|
20240228,114900,127434400,66600,66600,66600,66600,0
|
|
20240228,114800,127434400,66600,66600,66600,66600,0
|
|
20240228,114700,127434400,66600,66600,66600,66600,0
|
|
20240228,114600,127434400,66600,66600,66600,66600,0
|
|
20240228,114500,127434400,66600,66400,66600,66400,6
|
|
20240228,114400,127035200,66600,66600,66600,66600,0
|
|
20240228,114300,127035200,66600,66600,66600,66600,0
|
|
20240228,114200,127035200,66600,66600,66600,66600,0
|
|
20240228,114100,127035200,66600,66600,66600,66600,0
|
|
20240228,114000,127035200,66600,66600,66600,66600,0
|
|
20240228,113900,127035200,66600,66600,66600,66600,0
|
|
20240228,113800,127035200,66600,66600,66600,66600,0
|
|
20240228,113700,127035200,66600,66600,66600,66600,0
|
|
20240228,113600,127035200,66600,66600,66600,66600,0
|
|
20240228,113500,127035200,66600,66500,66600,66400,130
|
|
20240228,113400,118388400,66400,66400,66400,66400,10
|
|
20240228,113300,117724400,66400,66400,66400,66400,0
|
|
20240228,113200,117724400,66400,66500,66500,66400,11
|
|
20240228,113100,116993000,66400,66400,66400,66400,1
|
|
20240228,113000,116926600,66200,66200,66200,66200,0
|
|
20240228,112900,116926600,66200,66200,66200,66200,0
|
|
20240228,112800,116926600,66200,66200,66200,66200,0
|
|
20240228,112700,116926600,66200,66200,66200,66200,20
|
|
20240228,112600,115602600,66200,66200,66200,66200,3
|
|
20240228,112500,115404000,66200,66200,66200,66200,0
|
|
20240228,112400,115404000,66200,66200,66200,66200,0
|
|
20240228,112300,115404000,66200,66200,66200,66200,0
|
|
20240228,112200,115404000,66200,66200,66200,66200,10
|
|
20240228,112100,114742000,66200,66200,66200,66200,0
|
|
20240228,112000,114742000,66200,66300,66300,66200,5
|
|
20240228,111900,114410800,66400,66400,66400,66400,0
|
|
20240228,111800,114410800,66400,66400,66400,66400,0
|
|
20240228,111700,114410800,66400,66400,66400,66400,102
|
|
20240228,111600,107638000,66400,66400,66400,66400,0
|
|
20240228,111500,107638000,66400,66400,66400,66400,0
|
|
20240228,111400,107638000,66400,66400,66400,66400,0
|
|
20240228,111300,107638000,66400,66400,66400,66400,1
|
|
20240228,111200,107571600,66300,66300,66300,66300,0
|
|
20240228,111100,107571600,66300,66200,66300,66200,125
|
|
20240228,111000,99289100,66200,66200,66200,66200,0
|
|
20240228,110900,99289100,66200,66200,66200,66200,50
|
|
20240228,110800,95979100,66100,66100,66100,66100,0
|
|
20240228,110700,95979100,66100,66100,66100,66100,0
|
|
20240228,110600,95979100,66100,66100,66100,66100,0
|
|
20240228,110500,95979100,66100,66100,66100,66100,0
|
|
20240228,110400,95979100,66100,66100,66100,66100,0
|
|
20240228,110300,95979100,66100,66100,66100,66100,0
|
|
20240228,110200,95979100,66100,66100,66100,66100,40
|
|
20240228,110100,93335100,66200,66200,66200,66200,0
|
|
20240228,110000,93335100,66200,66200,66200,66200,0
|
|
20240228,105900,93335100,66200,66200,66200,66200,0
|
|
20240228,105800,93335100,66200,66200,66200,66200,0
|
|
20240228,105700,93335100,66200,66200,66200,66200,2
|
|
20240228,105600,93202700,66200,66200,66200,66200,0
|
|
20240228,105500,93202700,66200,66200,66200,66200,0
|
|
20240228,105400,93202700,66200,66200,66200,66200,0
|
|
20240228,105300,93202700,66200,66200,66200,66200,0
|
|
20240228,105200,93202700,66200,66200,66200,66200,0
|
|
20240228,105100,93202700,66200,66200,66200,66200,0
|
|
20240228,105000,93202700,66200,66200,66200,66200,0
|
|
20240228,104900,93202700,66200,66200,66200,66200,0
|
|
20240228,104800,93202700,66200,66200,66200,66200,20
|
|
20240228,104700,91878700,66200,66200,66200,66200,0
|
|
20240228,104600,91878700,66200,66200,66200,66200,0
|
|
20240228,104500,91878700,66200,66200,66200,66200,0
|
|
20240228,104400,91878700,66200,66200,66200,66200,0
|
|
20240228,104300,91878700,66200,66200,66200,66200,0
|
|
20240228,104200,91878700,66200,66200,66200,66200,0
|
|
20240228,104100,91878700,66200,66100,66200,66100,20
|
|
20240228,104000,90555700,66100,66100,66100,66100,0
|
|
20240228,103900,90555700,66100,66100,66100,66100,0
|
|
20240228,103800,90555700,66100,66100,66100,66100,0
|
|
20240228,103700,90555700,66100,66100,66100,66100,0
|
|
20240228,103600,90555700,66100,66100,66100,66100,0
|
|
20240228,103500,90555700,66100,66100,66100,66100,0
|
|
20240228,103400,90555700,66100,66100,66100,66100,10
|
|
20240228,103300,89894700,66200,66200,66200,66200,0
|
|
20240228,103200,89894700,66200,66200,66200,66200,4
|
|
20240228,103100,89629900,66100,66100,66100,66100,0
|
|
20240228,103000,89629900,66100,66100,66100,66100,0
|
|
20240228,102900,89629900,66100,66100,66100,66100,0
|
|
20240228,102800,89629900,66100,66100,66100,66100,74
|
|
20240228,102700,84738500,66100,66100,66100,66100,10
|
|
20240228,102600,84077500,66100,66100,66100,66100,0
|
|
20240228,102500,84077500,66100,66100,66100,66100,0
|
|
20240228,102400,84077500,66100,66100,66100,66100,0
|
|
20240228,102300,84077500,66100,66100,66100,66100,0
|
|
20240228,102200,84077500,66100,66100,66100,66100,0
|
|
20240228,102100,84077500,66100,66100,66100,66100,0
|
|
20240228,102000,84077500,66100,66100,66100,66100,0
|
|
20240228,101900,84077500,66100,66100,66100,66100,0
|
|
20240228,101800,84077500,66100,66100,66100,66100,150
|
|
20240228,101700,74162500,66200,66200,66200,66200,1
|
|
20240228,101600,74096300,66100,66100,66100,66100,0
|
|
20240228,101500,74096300,66100,66100,66100,66100,0
|
|
20240228,101400,74096300,66100,66100,66100,66100,0
|
|
20240228,101300,74096300,66100,66100,66100,66100,0
|
|
20240228,101200,74096300,66100,66100,66100,66100,0
|
|
20240228,101100,74096300,66100,66100,66100,66100,0
|
|
20240228,101000,74096300,66100,66100,66100,66100,0
|
|
20240228,100900,74096300,66100,66100,66100,66100,0
|
|
20240228,100800,74096300,66100,66100,66100,66100,0
|
|
20240228,100700,74096300,66100,66100,66100,66100,6
|
|
20240228,100600,73699700,66000,66000,66000,66000,0
|
|
20240228,100500,73699700,66000,66100,66100,66000,143
|
|
20240228,100400,64258500,66100,66100,66100,66100,0
|
|
20240228,100300,64258500,66100,66100,66100,66100,0
|
|
20240228,100200,64258500,66100,66100,66100,66100,0
|
|
20240228,100100,64258500,66100,66100,66100,66100,1
|
|
20240228,100000,64192400,66300,66300,66300,66300,1
|
|
20240228,095900,64126100,66300,66300,66300,66300,0
|
|
20240228,095800,64126100,66300,66300,66300,66300,0
|
|
20240228,095700,64126100,66300,66300,66300,66300,3
|
|
20240228,095600,63927200,66100,66100,66100,66100,0
|
|
20240228,095500,63927200,66100,66100,66100,66100,0
|
|
20240228,095400,63927200,66100,66100,66100,66100,2
|
|
20240228,095300,63795000,66100,66100,66100,66100,0
|
|
20240228,095200,63795000,66100,66100,66100,66100,0
|
|
20240228,095100,63795000,66100,66100,66100,66100,0
|
|
20240228,095000,63795000,66100,66100,66100,66100,0
|
|
20240228,094900,63795000,66100,66100,66100,66100,0
|
|
20240228,094800,63795000,66100,66100,66100,66100,0
|
|
20240228,094700,63795000,66100,66100,66100,66100,0
|
|
20240228,094600,63795000,66100,66100,66100,66100,0
|
|
20240228,094500,63795000,66100,66100,66100,66100,0
|
|
20240228,094400,63795000,66100,66100,66100,66100,1
|
|
20240228,094300,63728900,66100,66100,66100,66100,189
|
|
20240228,094200,51236000,66100,66100,66100,66100,0
|
|
20240228,094100,51236000,66100,66100,66100,66100,1
|
|
20240228,094000,51169900,66100,66200,66200,66100,47
|
|
20240228,093900,48059500,66100,66100,66100,66100,7
|
|
20240228,093800,47596800,66100,66100,66100,66100,13
|
|
20240228,093700,46737500,66200,66200,66200,66200,1
|
|
20240228,093600,46671300,66300,66300,66300,66300,1
|
|
20240228,093500,46605000,66300,66300,66300,66300,1
|
|
20240228,093400,46538700,66100,66300,66300,66100,2
|
|
20240228,093300,46406300,66000,66000,66000,66000,0
|
|
20240228,093200,46406300,66000,66000,66000,66000,0
|
|
20240228,093100,46406300,66000,66000,66000,66000,66
|
|
20240228,093000,42050300,66000,65900,66000,65900,11
|
|
20240228,092900,41324900,65800,65900,65900,65800,63
|
|
20240228,092800,37178900,66000,66000,66000,66000,1
|
|
20240228,092700,37112900,66000,66000,66000,66000,0
|
|
20240228,092600,37112900,66000,66000,66000,66000,0
|
|
20240228,092500,37112900,66000,66000,66000,66000,0
|
|
20240228,092400,37112900,66000,66000,66000,66000,0
|
|
20240228,092300,37112900,66000,65900,66000,65900,2
|
|
20240228,092200,36981000,65900,65900,65900,65900,200
|
|
20240228,092100,23801000,65900,66000,66000,65900,200
|
|
20240228,092000,10619800,66000,66000,66000,66000,0
|
|
20240228,091900,10619800,66000,66000,66000,66000,9
|
|
20240228,091800,10025800,66100,66100,66100,66100,0
|
|
20240228,091700,10025800,66100,66100,66100,66100,0
|
|
20240228,091600,10025800,66100,66000,66100,66000,3
|
|
20240228,091500,9827700,66000,66000,66000,66000,52
|
|
20240228,091400,6395700,65900,65900,65900,65900,0
|
|
20240228,091300,6395700,65900,65900,65900,65900,12
|
|
20240228,091200,5604900,65900,65900,65900,65900,40
|
|
20240228,091100,2968900,65900,65900,65900,65900,0
|
|
20240228,091000,2968900,65900,65900,65900,65900,19
|
|
20240228,090900,1716800,65800,65800,65800,65800,0
|
|
20240228,090800,1716800,65800,65800,65800,65800,0
|
|
20240228,090700,1716800,65800,65800,65800,65800,0
|
|
20240228,090600,1716800,65800,65800,65800,65800,0
|
|
20240228,090500,1716800,65800,65800,65800,65800,0
|
|
20240228,090400,1716800,65800,65800,65800,65800,0
|
|
20240228,090300,1716800,65800,65800,65800,65800,0
|
|
20240228,090200,1716800,65800,65900,65900,65800,3
|
|
20240228,090100,1519200,66000,66100,66100,66000,18
|
|
20240228,090000,330500,66100,66100,66100,66100,5
|