671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,200800,84286100,78500,78500,78500,78500,19
|
|
20240227,200700,84286100,78500,78500,78500,78500,0
|
|
20240227,200600,84286100,78500,78500,78500,78500,0
|
|
20240227,200500,84286100,78500,78500,78500,78500,0
|
|
20240227,200400,84286100,78500,78500,78500,78500,0
|
|
20240227,200300,84286100,78500,78500,78500,78500,0
|
|
20240227,200200,84286100,78500,78500,78500,78500,0
|
|
20240227,200100,84286100,78500,78500,78500,78500,0
|
|
20240227,200000,84286100,78500,78500,78500,78500,0
|
|
20240227,195900,84286100,78500,78500,78500,78500,0
|
|
20240227,195800,84286100,78500,78500,78500,78500,0
|
|
20240227,195700,84286100,78500,78500,78500,78500,0
|
|
20240227,195600,84286100,78500,78500,78500,78500,0
|
|
20240227,195500,84286100,78500,78500,78500,78500,0
|
|
20240227,195400,84286100,78500,78500,78500,78500,0
|
|
20240227,195300,84286100,78500,78500,78500,78500,0
|
|
20240227,195200,84286100,78500,78500,78500,78500,0
|
|
20240227,195100,84286100,78500,78500,78500,78500,0
|
|
20240227,195000,84286100,78500,78500,78500,78500,0
|
|
20240227,194900,84286100,78500,78500,78500,78500,0
|
|
20240227,194800,84286100,78500,78500,78500,78500,0
|
|
20240227,194700,84286100,78500,78500,78500,78500,0
|
|
20240227,194600,84286100,78500,78500,78500,78500,0
|
|
20240227,194500,84286100,78500,78500,78500,78500,0
|
|
20240227,194400,84286100,78500,78500,78500,78500,0
|
|
20240227,194300,84286100,78500,78500,78500,78500,0
|
|
20240227,194200,84286100,78500,78500,78500,78500,0
|
|
20240227,194100,84286100,78500,78500,78500,78500,0
|
|
20240227,194000,84286100,78500,78500,78500,78500,0
|
|
20240227,193900,84286100,78500,78500,78500,78500,0
|
|
20240227,193800,84286100,78500,78500,78500,78500,19
|
|
20240227,193700,84286100,78500,78500,78500,78500,0
|
|
20240227,193600,84286100,78500,78500,78500,78500,0
|
|
20240227,193500,84286100,78500,78500,78500,78500,0
|
|
20240227,193400,84286100,78500,78500,78500,78500,0
|
|
20240227,193300,84286100,78500,78500,78500,78500,0
|
|
20240227,193200,84286100,78500,78500,78500,78500,0
|
|
20240227,193100,84286100,78500,78500,78500,78500,0
|
|
20240227,193000,84286100,78500,78500,78500,78500,0
|
|
20240227,192900,84286100,78500,78500,78500,78500,0
|
|
20240227,192800,84286100,78500,78500,78500,78500,0
|
|
20240227,192700,84286100,78500,78500,78500,78500,0
|
|
20240227,192600,84286100,78500,78500,78500,78500,0
|
|
20240227,192500,84286100,78500,78500,78500,78500,0
|
|
20240227,192400,84286100,78500,78500,78500,78500,0
|
|
20240227,192300,84286100,78500,78500,78500,78500,0
|
|
20240227,192200,84286100,78500,78500,78500,78500,0
|
|
20240227,192100,84286100,78500,78500,78500,78500,0
|
|
20240227,192000,84286100,78500,78500,78500,78500,0
|
|
20240227,191900,84286100,78500,78500,78500,78500,0
|
|
20240227,191800,84286100,78500,78500,78500,78500,0
|
|
20240227,191700,84286100,78500,78500,78500,78500,0
|
|
20240227,191600,84286100,78500,78500,78500,78500,0
|
|
20240227,191500,84286100,78500,78500,78500,78500,0
|
|
20240227,191400,84286100,78500,78500,78500,78500,0
|
|
20240227,191300,84286100,78500,78500,78500,78500,0
|
|
20240227,191200,84286100,78500,78500,78500,78500,0
|
|
20240227,191100,84286100,78500,78500,78500,78500,0
|
|
20240227,191000,84286100,78500,78500,78500,78500,0
|
|
20240227,190900,84286100,78500,78500,78500,78500,0
|
|
20240227,190800,84286100,78500,78500,78500,78500,19
|
|
20240227,190700,84286100,78500,78500,78500,78500,0
|
|
20240227,190600,84286100,78500,78500,78500,78500,0
|
|
20240227,190500,84286100,78500,78500,78500,78500,0
|
|
20240227,190400,84286100,78500,78500,78500,78500,0
|
|
20240227,190300,84286100,78500,78500,78500,78500,0
|
|
20240227,190200,84286100,78500,78500,78500,78500,0
|
|
20240227,190100,84286100,78500,78500,78500,78500,0
|
|
20240227,190000,84286100,78500,78500,78500,78500,0
|
|
20240227,185900,84286100,78500,78500,78500,78500,0
|
|
20240227,185800,84286100,78500,78500,78500,78500,0
|
|
20240227,185700,84286100,78500,78500,78500,78500,0
|
|
20240227,185600,84286100,78500,78500,78500,78500,0
|
|
20240227,185500,84286100,78500,78500,78500,78500,0
|
|
20240227,185400,84286100,78500,78500,78500,78500,0
|
|
20240227,185300,84286100,78500,78500,78500,78500,0
|
|
20240227,185200,84286100,78500,78500,78500,78500,0
|
|
20240227,185100,84286100,78500,78500,78500,78500,0
|
|
20240227,185000,84286100,78500,78500,78500,78500,0
|
|
20240227,184900,84286100,78500,78500,78500,78500,0
|
|
20240227,184800,84286100,78500,78500,78500,78500,0
|
|
20240227,184700,84286100,78500,78500,78500,78500,0
|
|
20240227,184600,84286100,78500,78500,78500,78500,0
|
|
20240227,184500,84286100,78500,78500,78500,78500,0
|
|
20240227,184400,84286100,78500,78500,78500,78500,0
|
|
20240227,184300,84286100,78500,78500,78500,78500,0
|
|
20240227,184200,84286100,78500,78500,78500,78500,0
|
|
20240227,184100,84286100,78500,78500,78500,78500,0
|
|
20240227,184000,84286100,78500,78500,78500,78500,0
|
|
20240227,183900,84286100,78500,78500,78500,78500,0
|
|
20240227,183800,84286100,78500,78500,78500,78500,19
|
|
20240227,183700,84286100,78500,78500,78500,78500,0
|
|
20240227,183600,84286100,78500,78500,78500,78500,0
|
|
20240227,183500,84286100,78500,78500,78500,78500,0
|
|
20240227,183400,84286100,78500,78500,78500,78500,0
|
|
20240227,183300,84286100,78500,78500,78500,78500,0
|
|
20240227,183200,84286100,78500,78500,78500,78500,0
|
|
20240227,183100,84286100,78500,78500,78500,78500,0
|
|
20240227,183000,84286100,78500,78500,78500,78500,0
|
|
20240227,182900,84286100,78500,78500,78500,78500,0
|
|
20240227,182800,84286100,78500,78500,78500,78500,0
|
|
20240227,182700,84286100,78500,78500,78500,78500,0
|
|
20240227,182600,84286100,78500,78500,78500,78500,0
|
|
20240227,182500,84286100,78500,78500,78500,78500,0
|
|
20240227,182400,84286100,78500,78500,78500,78500,0
|
|
20240227,182300,84286100,78500,78500,78500,78500,0
|
|
20240227,182200,84286100,78500,78500,78500,78500,0
|
|
20240227,182100,84286100,78500,78500,78500,78500,0
|
|
20240227,182000,84286100,78500,78500,78500,78500,0
|
|
20240227,181900,84286100,78500,78500,78500,78500,0
|
|
20240227,181800,84286100,78500,78500,78500,78500,0
|
|
20240227,181700,84286100,78500,78500,78500,78500,0
|
|
20240227,181600,84286100,78500,78500,78500,78500,0
|
|
20240227,181500,84286100,78500,78500,78500,78500,0
|
|
20240227,181400,84286100,78500,78500,78500,78500,0
|
|
20240227,181300,84286100,78500,78500,78500,78500,0
|
|
20240227,181200,84286100,78500,78500,78500,78500,0
|
|
20240227,181100,84286100,78500,78500,78500,78500,0
|
|
20240227,181000,84286100,78500,78500,78500,78500,0
|
|
20240227,180900,84286100,78500,78500,78500,78500,0
|
|
20240227,180800,84286100,78500,78500,78500,78500,19
|
|
20240227,180700,84286100,78500,78500,78500,78500,0
|
|
20240227,180600,84286100,78500,78500,78500,78500,0
|
|
20240227,180500,84286100,78500,78500,78500,78500,0
|
|
20240227,180400,84286100,78500,78500,78500,78500,0
|
|
20240227,180300,84286100,78500,78500,78500,78500,0
|
|
20240227,180200,84286100,78500,78500,78500,78500,0
|
|
20240227,180100,84286100,78500,78500,78500,78500,0
|
|
20240227,180000,84286100,78500,78500,78500,78500,0
|
|
20240227,175900,84286100,78500,78500,78500,78500,0
|
|
20240227,175800,84286100,78500,78500,78500,78500,0
|
|
20240227,175700,84286100,78500,78500,78500,78500,0
|
|
20240227,175600,84286100,78500,78500,78500,78500,0
|
|
20240227,175500,84286100,78500,78500,78500,78500,0
|
|
20240227,175400,84286100,78500,78500,78500,78500,0
|
|
20240227,175300,84286100,78500,78500,78500,78500,0
|
|
20240227,175200,84286100,78500,78500,78500,78500,0
|
|
20240227,175100,84286100,78500,78500,78500,78500,0
|
|
20240227,175000,84286100,78500,78500,78500,78500,0
|
|
20240227,174900,84286100,78500,78500,78500,78500,0
|
|
20240227,174800,84286100,78500,78500,78500,78500,0
|
|
20240227,174700,84286100,78500,78500,78500,78500,0
|
|
20240227,174600,84286100,78500,78500,78500,78500,0
|
|
20240227,174500,84286100,78500,78500,78500,78500,0
|
|
20240227,174400,84286100,78500,78500,78500,78500,0
|
|
20240227,174300,84286100,78500,78500,78500,78500,0
|
|
20240227,174200,84286100,78500,78500,78500,78500,0
|
|
20240227,174100,84286100,78500,78500,78500,78500,0
|
|
20240227,174000,84286100,78500,78500,78500,78500,0
|
|
20240227,173900,84286100,78500,78500,78500,78500,0
|
|
20240227,173800,84286100,78500,78500,78500,78500,19
|
|
20240227,173700,84286100,78500,78500,78500,78500,0
|
|
20240227,173600,84286100,78500,78500,78500,78500,0
|
|
20240227,173500,84286100,78500,78500,78500,78500,0
|
|
20240227,173400,84286100,78500,78500,78500,78500,0
|
|
20240227,173300,84286100,78500,78500,78500,78500,0
|
|
20240227,173200,84286100,78500,78500,78500,78500,0
|
|
20240227,173100,84286100,78500,78500,78500,78500,0
|
|
20240227,173000,84286100,78500,78500,78500,78500,0
|
|
20240227,172900,84286100,78500,78500,78500,78500,0
|
|
20240227,172800,84286100,78500,78500,78500,78500,0
|
|
20240227,172700,84286100,78500,78500,78500,78500,0
|
|
20240227,172600,84286100,78500,78500,78500,78500,0
|
|
20240227,172500,84286100,78500,78500,78500,78500,0
|
|
20240227,172400,84286100,78500,78500,78500,78500,0
|
|
20240227,172300,84286100,78500,78500,78500,78500,0
|
|
20240227,172200,84286100,78500,78500,78500,78500,0
|
|
20240227,172100,84286100,78500,78500,78500,78500,0
|
|
20240227,172000,84286100,78500,78500,78500,78500,0
|
|
20240227,171900,84286100,78500,78500,78500,78500,0
|
|
20240227,171800,84286100,78500,78500,78500,78500,0
|
|
20240227,171700,84286100,78500,78500,78500,78500,0
|
|
20240227,171600,84286100,78500,78500,78500,78500,0
|
|
20240227,171500,84286100,78500,78500,78500,78500,0
|
|
20240227,171400,84286100,78500,78500,78500,78500,0
|
|
20240227,171300,84286100,78500,78500,78500,78500,0
|
|
20240227,171200,84286100,78500,78500,78500,78500,0
|
|
20240227,171100,84286100,78500,78500,78500,78500,0
|
|
20240227,171000,84286100,78500,78500,78500,78500,0
|
|
20240227,170900,84286100,78500,78500,78500,78500,0
|
|
20240227,170800,84286100,78500,78500,78500,78500,19
|
|
20240227,170700,84286100,78500,78500,78500,78500,0
|
|
20240227,170600,84286100,78500,78500,78500,78500,0
|
|
20240227,170500,84286100,78500,78500,78500,78500,0
|
|
20240227,170400,84286100,78500,78500,78500,78500,0
|
|
20240227,170300,84286100,78500,78500,78500,78500,0
|
|
20240227,170200,84286100,78500,78500,78500,78500,0
|
|
20240227,170100,84286100,78500,78500,78500,78500,0
|
|
20240227,170000,84286100,78500,78500,78500,78500,0
|
|
20240227,165900,84286100,78500,78500,78500,78500,0
|
|
20240227,165800,84286100,78500,78500,78500,78500,0
|
|
20240227,165700,84286100,78500,78500,78500,78500,0
|
|
20240227,165600,84286100,78500,78500,78500,78500,0
|
|
20240227,165500,84286100,78500,78500,78500,78500,0
|
|
20240227,165400,84286100,78500,78500,78500,78500,0
|
|
20240227,165300,84286100,78500,78500,78500,78500,0
|
|
20240227,165200,84286100,78500,78500,78500,78500,0
|
|
20240227,165100,84286100,78500,78500,78500,78500,0
|
|
20240227,165000,84286100,78500,78500,78500,78500,0
|
|
20240227,164900,84286100,78500,78500,78500,78500,0
|
|
20240227,164800,84286100,78500,78500,78500,78500,0
|
|
20240227,164700,84286100,78500,78500,78500,78500,0
|
|
20240227,164600,84286100,78500,78500,78500,78500,0
|
|
20240227,164500,84286100,78500,78500,78500,78500,0
|
|
20240227,164400,84286100,78500,78500,78500,78500,0
|
|
20240227,164300,84286100,78500,78500,78500,78500,0
|
|
20240227,164200,84286100,78500,78500,78500,78500,0
|
|
20240227,164100,84286100,78500,78500,78500,78500,0
|
|
20240227,164000,84286100,78500,78500,78500,78500,0
|
|
20240227,163900,84286100,78500,78500,78500,78500,0
|
|
20240227,163800,84286100,78500,78500,78500,78500,19
|
|
20240227,163700,84286100,78500,78500,78500,78500,0
|
|
20240227,163600,84286100,78500,78500,78500,78500,0
|
|
20240227,163500,84286100,78500,78500,78500,78500,0
|
|
20240227,163400,84286100,78500,78500,78500,78500,0
|
|
20240227,163300,84286100,78500,78500,78500,78500,0
|
|
20240227,163200,84286100,78500,78500,78500,78500,0
|
|
20240227,163100,84286100,78500,78500,78500,78500,0
|
|
20240227,163000,84286100,78500,78500,78500,78500,0
|
|
20240227,162900,84286100,78500,78500,78500,78500,0
|
|
20240227,162800,84286100,78500,78500,78500,78500,0
|
|
20240227,162700,84286100,78500,78500,78500,78500,0
|
|
20240227,162600,84286100,78500,78500,78500,78500,0
|
|
20240227,162500,84286100,78500,78500,78500,78500,0
|
|
20240227,162400,84286100,78500,78500,78500,78500,0
|
|
20240227,162300,84286100,78500,78500,78500,78500,0
|
|
20240227,162200,84286100,78500,78500,78500,78500,0
|
|
20240227,162100,84286100,78500,78500,78500,78500,0
|
|
20240227,162000,84286100,78500,78500,78500,78500,0
|
|
20240227,161900,84286100,78500,78500,78500,78500,0
|
|
20240227,161800,84286100,78500,78500,78500,78500,0
|
|
20240227,161700,84286100,78500,78500,78500,78500,0
|
|
20240227,161600,84286100,78500,78500,78500,78500,0
|
|
20240227,161500,84286100,78500,78500,78500,78500,0
|
|
20240227,161400,84286100,78500,78500,78500,78500,0
|
|
20240227,161300,84286100,78500,78500,78500,78500,0
|
|
20240227,161200,84286100,78500,78500,78500,78500,0
|
|
20240227,161100,84286100,78500,78500,78500,78500,0
|
|
20240227,161000,84286100,78500,78500,78500,78500,0
|
|
20240227,160900,84286100,78500,78500,78500,78500,0
|
|
20240227,160800,84286100,78500,78500,78500,78500,19
|
|
20240227,160700,84286100,78500,78500,78500,78500,0
|
|
20240227,160600,84286100,78500,78500,78500,78500,0
|
|
20240227,160500,84286100,78500,78500,78500,78500,0
|
|
20240227,160400,84286100,78500,78500,78500,78500,0
|
|
20240227,160300,84286100,78500,78500,78500,78500,0
|
|
20240227,160200,84286100,78500,78500,78500,78500,0
|
|
20240227,160100,84286100,78500,78500,78500,78500,0
|
|
20240227,160000,84286100,78500,78500,78500,78500,0
|
|
20240227,155900,84286100,78500,78500,78500,78500,0
|
|
20240227,155800,84286100,78500,78500,78500,78500,0
|
|
20240227,155700,84286100,78500,78500,78500,78500,0
|
|
20240227,155600,84286100,78500,78500,78500,78500,0
|
|
20240227,155500,84286100,78500,78500,78500,78500,0
|
|
20240227,155400,84286100,78500,78500,78500,78500,0
|
|
20240227,155300,84286100,78500,78500,78500,78500,0
|
|
20240227,155200,84286100,78500,78500,78500,78500,0
|
|
20240227,155100,84286100,78500,78500,78500,78500,0
|
|
20240227,155000,84286100,78500,78500,78500,78500,0
|
|
20240227,154900,84286100,78500,78500,78500,78500,0
|
|
20240227,154800,84286100,78500,78500,78500,78500,0
|
|
20240227,154700,84286100,78500,78500,78500,78500,0
|
|
20240227,154600,84286100,78500,78500,78500,78500,0
|
|
20240227,154500,84286100,78500,78500,78500,78500,0
|
|
20240227,154400,84286100,78500,78500,78500,78500,0
|
|
20240227,154300,84286100,78500,78500,78500,78500,0
|
|
20240227,154200,84286100,78500,78500,78500,78500,0
|
|
20240227,154100,84286100,78500,78500,78500,78500,0
|
|
20240227,154000,84286100,78500,78500,78500,78500,0
|
|
20240227,153900,84286100,78500,78500,78500,78500,0
|
|
20240227,153800,84286100,78500,78500,78500,78500,19
|
|
20240227,153700,84286100,78500,78500,78500,78500,0
|
|
20240227,153600,84286100,78500,78500,78500,78500,0
|
|
20240227,153500,84286100,78500,78500,78500,78500,0
|
|
20240227,153400,84286100,78500,78500,78500,78500,0
|
|
20240227,153300,84286100,78500,78500,78500,78500,0
|
|
20240227,153200,84286100,78500,78500,78500,78500,0
|
|
20240227,153100,84286100,78500,78500,78500,78500,0
|
|
20240227,153000,84286100,78500,78500,78500,78500,19
|
|
20240227,152900,82794600,78500,78500,78500,78500,0
|
|
20240227,152800,82794600,78500,78500,78500,78500,0
|
|
20240227,152700,82794600,78500,78500,78500,78500,0
|
|
20240227,152600,82794600,78500,78500,78500,78500,0
|
|
20240227,152500,82794600,78500,78500,78500,78500,0
|
|
20240227,152400,82794600,78500,78500,78500,78500,0
|
|
20240227,152300,82794600,78500,78500,78500,78500,0
|
|
20240227,152200,82794600,78500,78500,78500,78500,0
|
|
20240227,152100,82794600,78500,78500,78500,78500,0
|
|
20240227,152000,82794600,78500,78500,78500,78500,0
|
|
20240227,151900,82794600,78500,78500,78500,78500,10
|
|
20240227,151800,82009600,78300,78300,78300,78300,50
|
|
20240227,151700,78094600,78100,78100,78100,78100,48
|
|
20240227,151600,74345800,78100,78100,78100,78100,0
|
|
20240227,151500,74345800,78100,78100,78100,78100,0
|
|
20240227,151400,74345800,78100,78100,78100,78100,0
|
|
20240227,151300,74345800,78100,78100,78100,78100,0
|
|
20240227,151200,74345800,78100,78100,78100,78100,0
|
|
20240227,151100,74345800,78100,78100,78100,78100,0
|
|
20240227,151000,74345800,78100,77800,78100,77800,186
|
|
20240227,150900,59865000,77700,77700,77700,77700,0
|
|
20240227,150800,59865000,77700,77700,77700,77700,0
|
|
20240227,150700,59865000,77700,77700,77700,77700,0
|
|
20240227,150600,59865000,77700,77700,77700,77700,0
|
|
20240227,150500,59865000,77700,77700,77700,77700,0
|
|
20240227,150400,59865000,77700,77700,77700,77700,0
|
|
20240227,150300,59865000,77700,77700,77700,77700,0
|
|
20240227,150200,59865000,77700,77700,77700,77700,0
|
|
20240227,150100,59865000,77700,77700,77700,77700,0
|
|
20240227,150000,59865000,77700,77700,77700,77700,0
|
|
20240227,145900,59865000,77700,77700,77700,77700,0
|
|
20240227,145800,59865000,77700,77700,77700,77700,0
|
|
20240227,145700,59865000,77700,77700,77700,77700,0
|
|
20240227,145600,59865000,77700,77700,77700,77700,0
|
|
20240227,145500,59865000,77700,77700,77700,77700,0
|
|
20240227,145400,59865000,77700,77700,77700,77700,0
|
|
20240227,145300,59865000,77700,77700,77700,77700,0
|
|
20240227,145200,59865000,77700,77700,77700,77700,0
|
|
20240227,145100,59865000,77700,77700,77700,77700,0
|
|
20240227,145000,59865000,77700,77700,77700,77700,0
|
|
20240227,144900,59865000,77700,77700,77700,77700,0
|
|
20240227,144800,59865000,77700,77700,77700,77700,0
|
|
20240227,144700,59865000,77700,77700,77700,77700,0
|
|
20240227,144600,59865000,77700,77700,77700,77700,0
|
|
20240227,144500,59865000,77700,77700,77700,77700,0
|
|
20240227,144400,59865000,77700,77700,77700,77700,0
|
|
20240227,144300,59865000,77700,77700,77700,77700,0
|
|
20240227,144200,59865000,77700,77700,77700,77700,0
|
|
20240227,144100,59865000,77700,77700,77700,77700,0
|
|
20240227,144000,59865000,77700,77700,77700,77700,0
|
|
20240227,143900,59865000,77700,77700,77700,77700,0
|
|
20240227,143800,59865000,77700,77700,77700,77700,0
|
|
20240227,143700,59865000,77700,77700,77700,77700,4
|
|
20240227,143600,59554200,77700,77600,77700,77500,404
|
|
20240227,143500,28243900,77600,77600,77600,77600,0
|
|
20240227,143400,28243900,77600,77600,77600,77600,0
|
|
20240227,143300,28243900,77600,77600,77600,77600,0
|
|
20240227,143200,28243900,77600,77600,77600,77600,0
|
|
20240227,143100,28243900,77600,77600,77600,77600,0
|
|
20240227,143000,28243900,77600,77600,77600,77600,0
|
|
20240227,142900,28243900,77600,77600,77600,77600,0
|
|
20240227,142800,28243900,77600,77600,77600,77600,0
|
|
20240227,142700,28243900,77600,77600,77600,77600,0
|
|
20240227,142600,28243900,77600,77600,77600,77600,0
|
|
20240227,142500,28243900,77600,77600,77600,77600,0
|
|
20240227,142400,28243900,77600,77600,77600,77600,0
|
|
20240227,142300,28243900,77600,77600,77600,77600,0
|
|
20240227,142200,28243900,77600,77600,77600,77600,0
|
|
20240227,142100,28243900,77600,77600,77600,77600,0
|
|
20240227,142000,28243900,77600,77600,77600,77600,0
|
|
20240227,141900,28243900,77600,77600,77600,77600,0
|
|
20240227,141800,28243900,77600,77600,77600,77600,0
|
|
20240227,141700,28243900,77600,77600,77600,77600,0
|
|
20240227,141600,28243900,77600,77600,77600,77600,0
|
|
20240227,141500,28243900,77600,77600,77600,77600,0
|
|
20240227,141400,28243900,77600,77600,77600,77600,0
|
|
20240227,141300,28243900,77600,77600,77600,77600,4
|
|
20240227,141200,27933500,77700,77700,77700,77700,0
|
|
20240227,141100,27933500,77700,77700,77700,77700,0
|
|
20240227,141000,27933500,77700,77700,77700,77700,0
|
|
20240227,140900,27933500,77700,77700,77700,77700,0
|
|
20240227,140800,27933500,77700,77700,77700,77700,0
|
|
20240227,140700,27933500,77700,77700,77700,77700,0
|
|
20240227,140600,27933500,77700,77700,77700,77700,0
|
|
20240227,140500,27933500,77700,77700,77700,77700,0
|
|
20240227,140400,27933500,77700,77700,77700,77700,0
|
|
20240227,140300,27933500,77700,77700,77700,77700,0
|
|
20240227,140200,27933500,77700,77700,77700,77700,0
|
|
20240227,140100,27933500,77700,77700,77700,77700,0
|
|
20240227,140000,27933500,77700,77700,77700,77700,0
|
|
20240227,135900,27933500,77700,77700,77700,77700,0
|
|
20240227,135800,27933500,77700,77700,77700,77700,1
|
|
20240227,135700,27855800,77700,77700,77700,77700,0
|
|
20240227,135600,27855800,77700,77700,77700,77700,0
|
|
20240227,135500,27855800,77700,77700,77700,77700,0
|
|
20240227,135400,27855800,77700,77700,77700,77700,0
|
|
20240227,135300,27855800,77700,77700,77700,77700,1
|
|
20240227,135200,27778100,77700,77700,77700,77700,0
|
|
20240227,135100,27778100,77700,77700,77700,77700,0
|
|
20240227,135000,27778100,77700,77700,77700,77700,0
|
|
20240227,134900,27778100,77700,77700,77700,77700,0
|
|
20240227,134800,27778100,77700,77700,77700,77700,0
|
|
20240227,134700,27778100,77700,77700,77700,77700,0
|
|
20240227,134600,27778100,77700,77700,77700,77700,0
|
|
20240227,134500,27778100,77700,77700,77700,77700,0
|
|
20240227,134400,27778100,77700,77700,77700,77700,0
|
|
20240227,134300,27778100,77700,77700,77700,77700,1
|
|
20240227,134200,27700400,77700,77700,77700,77700,0
|
|
20240227,134100,27700400,77700,77700,77700,77700,0
|
|
20240227,134000,27700400,77700,77700,77700,77700,0
|
|
20240227,133900,27700400,77700,77700,77700,77700,0
|
|
20240227,133800,27700400,77700,77700,77700,77700,0
|
|
20240227,133700,27700400,77700,77700,77700,77700,1
|
|
20240227,133600,27622700,77700,77700,77700,77700,0
|
|
20240227,133500,27622700,77700,77700,77700,77700,0
|
|
20240227,133400,27622700,77700,77700,77700,77700,0
|
|
20240227,133300,27622700,77700,77700,77700,77700,0
|
|
20240227,133200,27622700,77700,77700,77700,77700,0
|
|
20240227,133100,27622700,77700,77700,77700,77700,0
|
|
20240227,133000,27622700,77700,77700,77700,77700,0
|
|
20240227,132900,27622700,77700,77700,77700,77700,0
|
|
20240227,132800,27622700,77700,77700,77700,77700,0
|
|
20240227,132700,27622700,77700,77700,77700,77700,0
|
|
20240227,132600,27622700,77700,77700,77700,77700,0
|
|
20240227,132500,27622700,77700,77700,77700,77700,0
|
|
20240227,132400,27622700,77700,77700,77700,77700,0
|
|
20240227,132300,27622700,77700,77700,77700,77700,0
|
|
20240227,132200,27622700,77700,77700,77700,77700,0
|
|
20240227,132100,27622700,77700,77700,77700,77700,1
|
|
20240227,132000,27545000,77700,77700,77700,77700,9
|
|
20240227,131900,26845700,77700,77700,77700,77700,0
|
|
20240227,131800,26845700,77700,77700,77700,77700,0
|
|
20240227,131700,26845700,77700,77700,77700,77700,0
|
|
20240227,131600,26845700,77700,77700,77700,77700,0
|
|
20240227,131500,26845700,77700,77700,77700,77700,1
|
|
20240227,131400,26768000,77600,77600,77600,77600,0
|
|
20240227,131300,26768000,77600,77600,77600,77600,0
|
|
20240227,131200,26768000,77600,77600,77600,77600,0
|
|
20240227,131100,26768000,77600,77600,77600,77600,0
|
|
20240227,131000,26768000,77600,77600,77600,77600,0
|
|
20240227,130900,26768000,77600,77600,77600,77600,0
|
|
20240227,130800,26768000,77600,77600,77600,77600,0
|
|
20240227,130700,26768000,77600,77600,77600,77600,0
|
|
20240227,130600,26768000,77600,77600,77600,77600,0
|
|
20240227,130500,26768000,77600,77600,77600,77600,0
|
|
20240227,130400,26768000,77600,77600,77600,77600,0
|
|
20240227,130300,26768000,77600,77600,77600,77600,0
|
|
20240227,130200,26768000,77600,77700,77700,77600,12
|
|
20240227,130100,25836200,77800,77800,77800,77800,0
|
|
20240227,130000,25836200,77800,77800,77800,77800,40
|
|
20240227,125900,22724200,77800,77800,77800,77800,0
|
|
20240227,125800,22724200,77800,77800,77800,77800,0
|
|
20240227,125700,22724200,77800,77800,77800,77800,0
|
|
20240227,125600,22724200,77800,77800,77800,77800,0
|
|
20240227,125500,22724200,77800,77800,77800,77800,0
|
|
20240227,125400,22724200,77800,77800,77800,77800,0
|
|
20240227,125300,22724200,77800,77800,77800,77800,0
|
|
20240227,125200,22724200,77800,77800,77800,77800,0
|
|
20240227,125100,22724200,77800,77800,77800,77800,0
|
|
20240227,125000,22724200,77800,77800,77800,77800,0
|
|
20240227,124900,22724200,77800,77800,77800,77800,2
|
|
20240227,124800,22568600,77800,77800,77800,77800,0
|
|
20240227,124700,22568600,77800,77800,77800,77800,0
|
|
20240227,124600,22568600,77800,77800,77800,77800,0
|
|
20240227,124500,22568600,77800,77800,77800,77800,0
|
|
20240227,124400,22568600,77800,77800,77800,77800,0
|
|
20240227,124300,22568600,77800,77800,77800,77800,0
|
|
20240227,124200,22568600,77800,77800,77800,77800,0
|
|
20240227,124100,22568600,77800,77800,77800,77800,2
|
|
20240227,124000,22413000,77800,77800,77800,77800,0
|
|
20240227,123900,22413000,77800,77800,77800,77800,0
|
|
20240227,123800,22413000,77800,77800,77800,77800,0
|
|
20240227,123700,22413000,77800,77800,77800,77800,0
|
|
20240227,123600,22413000,77800,77800,77800,77800,1
|
|
20240227,123500,22335200,77800,77800,77800,77800,0
|
|
20240227,123400,22335200,77800,77800,77800,77800,0
|
|
20240227,123300,22335200,77800,77800,77800,77800,0
|
|
20240227,123200,22335200,77800,77800,77800,77800,0
|
|
20240227,123100,22335200,77800,77800,77800,77800,0
|
|
20240227,123000,22335200,77800,77800,77800,77800,4
|
|
20240227,122900,22024000,77800,77800,77800,77800,0
|
|
20240227,122800,22024000,77800,77800,77800,77800,0
|
|
20240227,122700,22024000,77800,77800,77800,77800,0
|
|
20240227,122600,22024000,77800,77800,77800,77800,0
|
|
20240227,122500,22024000,77800,77800,77800,77800,0
|
|
20240227,122400,22024000,77800,77800,77800,77800,0
|
|
20240227,122300,22024000,77800,77800,77800,77800,0
|
|
20240227,122200,22024000,77800,77800,77800,77800,0
|
|
20240227,122100,22024000,77800,77800,77800,77800,0
|
|
20240227,122000,22024000,77800,77800,77800,77800,0
|
|
20240227,121900,22024000,77800,77800,77800,77800,0
|
|
20240227,121800,22024000,77800,77800,77800,77800,20
|
|
20240227,121700,20468000,77900,77900,77900,77900,0
|
|
20240227,121600,20468000,77900,77900,77900,77900,0
|
|
20240227,121500,20468000,77900,77900,77900,77900,0
|
|
20240227,121400,20468000,77900,77900,77900,77900,0
|
|
20240227,121300,20468000,77900,77900,77900,77900,5
|
|
20240227,121200,20078500,77900,77900,77900,77900,0
|
|
20240227,121100,20078500,77900,77900,77900,77900,0
|
|
20240227,121000,20078500,77900,77900,77900,77900,0
|
|
20240227,120900,20078500,77900,77900,77900,77900,0
|
|
20240227,120800,20078500,77900,77900,77900,77900,0
|
|
20240227,120700,20078500,77900,77900,77900,77900,0
|
|
20240227,120600,20078500,77900,77900,77900,77900,0
|
|
20240227,120500,20078500,77900,77900,77900,77900,1
|
|
20240227,120400,20000600,78100,78100,78100,78100,0
|
|
20240227,120300,20000600,78100,78100,78100,78100,0
|
|
20240227,120200,20000600,78100,78100,78100,78100,0
|
|
20240227,120100,20000600,78100,78100,78100,78100,0
|
|
20240227,120000,20000600,78100,78100,78100,78100,0
|
|
20240227,115900,20000600,78100,78100,78100,78100,0
|
|
20240227,115800,20000600,78100,78100,78100,78100,0
|
|
20240227,115700,20000600,78100,78100,78100,78100,0
|
|
20240227,115600,20000600,78100,78100,78100,78100,0
|
|
20240227,115500,20000600,78100,78100,78100,78100,1
|
|
20240227,115400,19922500,78200,78200,78200,78200,0
|
|
20240227,115300,19922500,78200,78200,78200,78200,0
|
|
20240227,115200,19922500,78200,78200,78200,78200,0
|
|
20240227,115100,19922500,78200,78200,78200,78200,0
|
|
20240227,115000,19922500,78200,78200,78200,78200,0
|
|
20240227,114900,19922500,78200,78200,78200,78200,0
|
|
20240227,114800,19922500,78200,78200,78200,78200,0
|
|
20240227,114700,19922500,78200,78200,78200,78200,0
|
|
20240227,114600,19922500,78200,78200,78200,78200,0
|
|
20240227,114500,19922500,78200,78200,78200,78200,0
|
|
20240227,114400,19922500,78200,78200,78200,78200,0
|
|
20240227,114300,19922500,78200,78200,78200,78200,0
|
|
20240227,114200,19922500,78200,78200,78200,78200,0
|
|
20240227,114100,19922500,78200,78200,78200,78200,0
|
|
20240227,114000,19922500,78200,78200,78200,78200,0
|
|
20240227,113900,19922500,78200,78200,78200,78200,0
|
|
20240227,113800,19922500,78200,78200,78200,78200,0
|
|
20240227,113700,19922500,78200,78200,78200,78200,0
|
|
20240227,113600,19922500,78200,78200,78200,78200,0
|
|
20240227,113500,19922500,78200,78200,78200,78200,0
|
|
20240227,113400,19922500,78200,78200,78200,78200,0
|
|
20240227,113300,19922500,78200,78200,78200,78200,0
|
|
20240227,113200,19922500,78200,78200,78200,78200,0
|
|
20240227,113100,19922500,78200,78200,78200,78200,0
|
|
20240227,113000,19922500,78200,78200,78200,78200,0
|
|
20240227,112900,19922500,78200,78200,78200,78200,0
|
|
20240227,112800,19922500,78200,78200,78200,78200,0
|
|
20240227,112700,19922500,78200,78200,78200,78200,0
|
|
20240227,112600,19922500,78200,78200,78200,78200,0
|
|
20240227,112500,19922500,78200,78200,78200,78200,0
|
|
20240227,112400,19922500,78200,78200,78200,78200,0
|
|
20240227,112300,19922500,78200,78200,78200,78200,0
|
|
20240227,112200,19922500,78200,78200,78200,78200,0
|
|
20240227,112100,19922500,78200,78200,78200,78200,0
|
|
20240227,112000,19922500,78200,78200,78200,78200,0
|
|
20240227,111900,19922500,78200,78200,78200,78200,0
|
|
20240227,111800,19922500,78200,78200,78200,78200,0
|
|
20240227,111700,19922500,78200,78200,78200,78200,0
|
|
20240227,111600,19922500,78200,78200,78200,78200,1
|
|
20240227,111500,19844300,77900,77900,77900,77900,0
|
|
20240227,111400,19844300,77900,77900,77900,77900,0
|
|
20240227,111300,19844300,77900,77900,77900,77900,0
|
|
20240227,111200,19844300,77900,77900,77900,77900,0
|
|
20240227,111100,19844300,77900,77900,77900,77900,0
|
|
20240227,111000,19844300,77900,77900,77900,77900,0
|
|
20240227,110900,19844300,77900,78300,78300,77900,19
|
|
20240227,110800,18363400,78300,78300,78300,78300,0
|
|
20240227,110700,18363400,78300,78300,78300,78300,0
|
|
20240227,110600,18363400,78300,78300,78300,78300,0
|
|
20240227,110500,18363400,78300,78300,78300,78300,0
|
|
20240227,110400,18363400,78300,78300,78300,78300,0
|
|
20240227,110300,18363400,78300,78300,78300,78300,0
|
|
20240227,110200,18363400,78300,78300,78300,78300,0
|
|
20240227,110100,18363400,78300,78300,78300,78300,0
|
|
20240227,110000,18363400,78300,78300,78300,78300,0
|
|
20240227,105900,18363400,78300,78300,78300,78300,0
|
|
20240227,105800,18363400,78300,78300,78300,78300,0
|
|
20240227,105700,18363400,78300,78300,78300,78300,0
|
|
20240227,105600,18363400,78300,78300,78300,78300,0
|
|
20240227,105500,18363400,78300,78300,78300,78300,0
|
|
20240227,105400,18363400,78300,78300,78300,78300,0
|
|
20240227,105300,18363400,78300,78300,78300,78300,0
|
|
20240227,105200,18363400,78300,78300,78300,78300,0
|
|
20240227,105100,18363400,78300,78300,78300,78300,0
|
|
20240227,105000,18363400,78300,78300,78300,78300,0
|
|
20240227,104900,18363400,78300,78300,78300,78300,0
|
|
20240227,104800,18363400,78300,78300,78300,78300,0
|
|
20240227,104700,18363400,78300,78300,78300,78300,0
|
|
20240227,104600,18363400,78300,78300,78300,78300,0
|
|
20240227,104500,18363400,78300,78300,78300,78300,0
|
|
20240227,104400,18363400,78300,78300,78300,78300,0
|
|
20240227,104300,18363400,78300,78300,78300,78300,0
|
|
20240227,104200,18363400,78300,78300,78300,78300,0
|
|
20240227,104100,18363400,78300,78300,78300,78300,0
|
|
20240227,104000,18363400,78300,78300,78300,78300,0
|
|
20240227,103900,18363400,78300,78300,78300,78300,0
|
|
20240227,103800,18363400,78300,78300,78300,78300,0
|
|
20240227,103700,18363400,78300,78300,78300,78300,0
|
|
20240227,103600,18363400,78300,78300,78300,78300,0
|
|
20240227,103500,18363400,78300,78300,78300,78300,0
|
|
20240227,103400,18363400,78300,78300,78300,78300,0
|
|
20240227,103300,18363400,78300,78300,78300,78300,0
|
|
20240227,103200,18363400,78300,78300,78300,78300,0
|
|
20240227,103100,18363400,78300,78300,78300,78300,0
|
|
20240227,103000,18363400,78300,78300,78300,78300,0
|
|
20240227,102900,18363400,78300,78300,78300,78300,0
|
|
20240227,102800,18363400,78300,78300,78300,78300,0
|
|
20240227,102700,18363400,78300,78300,78300,78300,0
|
|
20240227,102600,18363400,78300,78300,78300,78300,0
|
|
20240227,102500,18363400,78300,78300,78300,78300,0
|
|
20240227,102400,18363400,78300,78300,78300,78300,0
|
|
20240227,102300,18363400,78300,78300,78300,78300,0
|
|
20240227,102200,18363400,78300,78300,78300,78300,0
|
|
20240227,102100,18363400,78300,78300,78300,78300,0
|
|
20240227,102000,18363400,78300,78300,78300,78300,0
|
|
20240227,101900,18363400,78300,78300,78300,78300,0
|
|
20240227,101800,18363400,78300,78300,78300,78300,0
|
|
20240227,101700,18363400,78300,78300,78300,78300,0
|
|
20240227,101600,18363400,78300,78300,78300,78300,0
|
|
20240227,101500,18363400,78300,78300,78300,78300,0
|
|
20240227,101400,18363400,78300,78300,78300,78300,0
|
|
20240227,101300,18363400,78300,78300,78300,78300,0
|
|
20240227,101200,18363400,78300,78300,78300,78300,0
|
|
20240227,101100,18363400,78300,78300,78300,78300,0
|
|
20240227,101000,18363400,78300,78300,78300,78300,0
|
|
20240227,100900,18363400,78300,78300,78300,78300,0
|
|
20240227,100800,18363400,78300,78300,78300,78300,0
|
|
20240227,100700,18363400,78300,78300,78300,78300,1
|
|
20240227,100600,18285100,78300,78300,78300,78300,0
|
|
20240227,100500,18285100,78300,78300,78300,78300,0
|
|
20240227,100400,18285100,78300,78300,78300,78300,0
|
|
20240227,100300,18285100,78300,78300,78300,78300,0
|
|
20240227,100200,18285100,78300,78300,78300,78300,1
|
|
20240227,100100,18206800,78300,78300,78300,78300,3
|
|
20240227,100000,17971900,78300,78300,78300,78300,1
|
|
20240227,095900,17893600,78700,78700,78700,78700,0
|
|
20240227,095800,17893600,78700,78700,78700,78700,0
|
|
20240227,095700,17893600,78700,78700,78700,78700,0
|
|
20240227,095600,17893600,78700,78700,78700,78700,0
|
|
20240227,095500,17893600,78700,78700,78700,78700,0
|
|
20240227,095400,17893600,78700,78700,78700,78700,0
|
|
20240227,095300,17893600,78700,78700,78700,78700,0
|
|
20240227,095200,17893600,78700,78700,78700,78700,0
|
|
20240227,095100,17893600,78700,78700,78700,78700,0
|
|
20240227,095000,17893600,78700,78700,78700,78700,0
|
|
20240227,094900,17893600,78700,78700,78700,78700,0
|
|
20240227,094800,17893600,78700,78700,78700,78700,0
|
|
20240227,094700,17893600,78700,78700,78700,78700,0
|
|
20240227,094600,17893600,78700,78700,78700,78700,0
|
|
20240227,094500,17893600,78700,78700,78700,78700,0
|
|
20240227,094400,17893600,78700,78700,78700,78700,0
|
|
20240227,094300,17893600,78700,78700,78700,78700,0
|
|
20240227,094200,17893600,78700,78700,78700,78700,0
|
|
20240227,094100,17893600,78700,78700,78700,78700,0
|
|
20240227,094000,17893600,78700,78700,78700,78700,0
|
|
20240227,093900,17893600,78700,78700,78700,78700,0
|
|
20240227,093800,17893600,78700,78700,78700,78700,0
|
|
20240227,093700,17893600,78700,78700,78700,78700,0
|
|
20240227,093600,17893600,78700,78700,78700,78700,0
|
|
20240227,093500,17893600,78700,78700,78700,78700,0
|
|
20240227,093400,17893600,78700,78700,78700,78700,0
|
|
20240227,093300,17893600,78700,78700,78700,78700,0
|
|
20240227,093200,17893600,78700,78700,78700,78700,1
|
|
20240227,093100,17814900,78600,78600,78600,78600,0
|
|
20240227,093000,17814900,78600,78300,78600,78300,16
|
|
20240227,092900,16561800,78400,78400,78400,78400,0
|
|
20240227,092800,16561800,78400,78500,78500,78400,2
|
|
20240227,092700,16404900,78700,78700,78700,78700,0
|
|
20240227,092600,16404900,78700,78700,78700,78700,2
|
|
20240227,092500,16247500,78700,78700,78700,78700,1
|
|
20240227,092400,16168800,78900,78900,78900,78900,0
|
|
20240227,092300,16168800,78900,78900,78900,78900,0
|
|
20240227,092200,16168800,78900,78900,78900,78900,0
|
|
20240227,092100,16168800,78900,78900,78900,78900,0
|
|
20240227,092000,16168800,78900,78900,78900,78900,0
|
|
20240227,091900,16168800,78900,78900,78900,78900,0
|
|
20240227,091800,16168800,78900,78900,78900,78900,5
|
|
20240227,091700,15774300,78800,78800,78800,78800,0
|
|
20240227,091600,15774300,78800,78800,78800,78800,1
|
|
20240227,091500,15695500,78900,78900,78900,78900,0
|
|
20240227,091400,15695500,78900,78900,78900,78900,0
|
|
20240227,091300,15695500,78900,78900,78900,78900,5
|
|
20240227,091200,15301000,79000,79000,79000,79000,0
|
|
20240227,091100,15301000,79000,79000,79000,79000,2
|
|
20240227,091000,15143000,80100,80100,80100,80100,0
|
|
20240227,090900,15143000,80100,80100,80100,80100,0
|
|
20240227,090800,15143000,80100,80100,80100,80100,0
|
|
20240227,090700,15143000,80100,80100,80100,80100,0
|
|
20240227,090600,15143000,80100,80100,80100,80100,0
|
|
20240227,090500,15143000,80100,80100,80100,80100,0
|
|
20240227,090400,15143000,80100,79000,80100,79000,43
|
|
20240227,090300,11715500,79000,79000,79000,79000,1
|
|
20240227,090200,11636500,77800,77800,77800,77800,0
|
|
20240227,090100,11636500,77800,78400,78400,77800,25
|
|
20240227,090000,9684100,80700,80800,80800,80700,120
|