690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,202700,103900,14900,14900,14900,14900,1
|
|
20240227,202600,103900,14900,14900,14900,14900,0
|
|
20240227,202500,103900,14900,14900,14900,14900,0
|
|
20240227,202400,103900,14900,14900,14900,14900,0
|
|
20240227,202300,103900,14900,14900,14900,14900,0
|
|
20240227,202200,103900,14900,14900,14900,14900,0
|
|
20240227,202100,103900,14900,14900,14900,14900,0
|
|
20240227,202000,103900,14900,14900,14900,14900,0
|
|
20240227,201900,103900,14900,14900,14900,14900,0
|
|
20240227,201800,103900,14900,14900,14900,14900,0
|
|
20240227,201700,103900,14900,14900,14900,14900,0
|
|
20240227,201600,103900,14900,14900,14900,14900,0
|
|
20240227,201500,103900,14900,14900,14900,14900,0
|
|
20240227,201400,103900,14900,14900,14900,14900,0
|
|
20240227,201300,103900,14900,14900,14900,14900,0
|
|
20240227,201200,103900,14900,14900,14900,14900,0
|
|
20240227,201100,103900,14900,14900,14900,14900,0
|
|
20240227,201000,103900,14900,14900,14900,14900,0
|
|
20240227,200900,103900,14900,14900,14900,14900,0
|
|
20240227,200800,103900,14900,14900,14900,14900,0
|
|
20240227,200700,103900,14900,14900,14900,14900,0
|
|
20240227,200600,103900,14900,14900,14900,14900,0
|
|
20240227,200500,103900,14900,14900,14900,14900,0
|
|
20240227,200400,103900,14900,14900,14900,14900,0
|
|
20240227,200300,103900,14900,14900,14900,14900,0
|
|
20240227,200200,103900,14900,14900,14900,14900,0
|
|
20240227,200100,103900,14900,14900,14900,14900,0
|
|
20240227,200000,103900,14900,14900,14900,14900,0
|
|
20240227,195900,103900,14900,14900,14900,14900,0
|
|
20240227,195800,103900,14900,14900,14900,14900,0
|
|
20240227,195700,103900,14900,14900,14900,14900,1
|
|
20240227,195600,103900,14900,14900,14900,14900,0
|
|
20240227,195500,103900,14900,14900,14900,14900,0
|
|
20240227,195400,103900,14900,14900,14900,14900,0
|
|
20240227,195300,103900,14900,14900,14900,14900,0
|
|
20240227,195200,103900,14900,14900,14900,14900,0
|
|
20240227,195100,103900,14900,14900,14900,14900,0
|
|
20240227,195000,103900,14900,14900,14900,14900,0
|
|
20240227,194900,103900,14900,14900,14900,14900,0
|
|
20240227,194800,103900,14900,14900,14900,14900,0
|
|
20240227,194700,103900,14900,14900,14900,14900,0
|
|
20240227,194600,103900,14900,14900,14900,14900,0
|
|
20240227,194500,103900,14900,14900,14900,14900,0
|
|
20240227,194400,103900,14900,14900,14900,14900,0
|
|
20240227,194300,103900,14900,14900,14900,14900,0
|
|
20240227,194200,103900,14900,14900,14900,14900,0
|
|
20240227,194100,103900,14900,14900,14900,14900,0
|
|
20240227,194000,103900,14900,14900,14900,14900,0
|
|
20240227,193900,103900,14900,14900,14900,14900,0
|
|
20240227,193800,103900,14900,14900,14900,14900,0
|
|
20240227,193700,103900,14900,14900,14900,14900,0
|
|
20240227,193600,103900,14900,14900,14900,14900,0
|
|
20240227,193500,103900,14900,14900,14900,14900,0
|
|
20240227,193400,103900,14900,14900,14900,14900,0
|
|
20240227,193300,103900,14900,14900,14900,14900,0
|
|
20240227,193200,103900,14900,14900,14900,14900,0
|
|
20240227,193100,103900,14900,14900,14900,14900,0
|
|
20240227,193000,103900,14900,14900,14900,14900,0
|
|
20240227,192900,103900,14900,14900,14900,14900,0
|
|
20240227,192800,103900,14900,14900,14900,14900,0
|
|
20240227,192700,103900,14900,14900,14900,14900,1
|
|
20240227,192600,103900,14900,14900,14900,14900,0
|
|
20240227,192500,103900,14900,14900,14900,14900,0
|
|
20240227,192400,103900,14900,14900,14900,14900,0
|
|
20240227,192300,103900,14900,14900,14900,14900,0
|
|
20240227,192200,103900,14900,14900,14900,14900,0
|
|
20240227,192100,103900,14900,14900,14900,14900,0
|
|
20240227,192000,103900,14900,14900,14900,14900,0
|
|
20240227,191900,103900,14900,14900,14900,14900,0
|
|
20240227,191800,103900,14900,14900,14900,14900,0
|
|
20240227,191700,103900,14900,14900,14900,14900,0
|
|
20240227,191600,103900,14900,14900,14900,14900,0
|
|
20240227,191500,103900,14900,14900,14900,14900,0
|
|
20240227,191400,103900,14900,14900,14900,14900,0
|
|
20240227,191300,103900,14900,14900,14900,14900,0
|
|
20240227,191200,103900,14900,14900,14900,14900,0
|
|
20240227,191100,103900,14900,14900,14900,14900,0
|
|
20240227,191000,103900,14900,14900,14900,14900,0
|
|
20240227,190900,103900,14900,14900,14900,14900,0
|
|
20240227,190800,103900,14900,14900,14900,14900,0
|
|
20240227,190700,103900,14900,14900,14900,14900,0
|
|
20240227,190600,103900,14900,14900,14900,14900,0
|
|
20240227,190500,103900,14900,14900,14900,14900,0
|
|
20240227,190400,103900,14900,14900,14900,14900,0
|
|
20240227,190300,103900,14900,14900,14900,14900,0
|
|
20240227,190200,103900,14900,14900,14900,14900,0
|
|
20240227,190100,103900,14900,14900,14900,14900,0
|
|
20240227,190000,103900,14900,14900,14900,14900,0
|
|
20240227,185900,103900,14900,14900,14900,14900,0
|
|
20240227,185800,103900,14900,14900,14900,14900,0
|
|
20240227,185700,103900,14900,14900,14900,14900,1
|
|
20240227,185600,103900,14900,14900,14900,14900,0
|
|
20240227,185500,103900,14900,14900,14900,14900,0
|
|
20240227,185400,103900,14900,14900,14900,14900,0
|
|
20240227,185300,103900,14900,14900,14900,14900,0
|
|
20240227,185200,103900,14900,14900,14900,14900,0
|
|
20240227,185100,103900,14900,14900,14900,14900,0
|
|
20240227,185000,103900,14900,14900,14900,14900,0
|
|
20240227,184900,103900,14900,14900,14900,14900,0
|
|
20240227,184800,103900,14900,14900,14900,14900,0
|
|
20240227,184700,103900,14900,14900,14900,14900,0
|
|
20240227,184600,103900,14900,14900,14900,14900,0
|
|
20240227,184500,103900,14900,14900,14900,14900,0
|
|
20240227,184400,103900,14900,14900,14900,14900,0
|
|
20240227,184300,103900,14900,14900,14900,14900,0
|
|
20240227,184200,103900,14900,14900,14900,14900,0
|
|
20240227,184100,103900,14900,14900,14900,14900,0
|
|
20240227,184000,103900,14900,14900,14900,14900,0
|
|
20240227,183900,103900,14900,14900,14900,14900,0
|
|
20240227,183800,103900,14900,14900,14900,14900,0
|
|
20240227,183700,103900,14900,14900,14900,14900,0
|
|
20240227,183600,103900,14900,14900,14900,14900,0
|
|
20240227,183500,103900,14900,14900,14900,14900,0
|
|
20240227,183400,103900,14900,14900,14900,14900,0
|
|
20240227,183300,103900,14900,14900,14900,14900,0
|
|
20240227,183200,103900,14900,14900,14900,14900,0
|
|
20240227,183100,103900,14900,14900,14900,14900,0
|
|
20240227,183000,103900,14900,14900,14900,14900,0
|
|
20240227,182900,103900,14900,14900,14900,14900,0
|
|
20240227,182800,103900,14900,14900,14900,14900,0
|
|
20240227,182700,103900,14900,14900,14900,14900,1
|
|
20240227,182600,103900,14900,14900,14900,14900,0
|
|
20240227,182500,103900,14900,14900,14900,14900,0
|
|
20240227,182400,103900,14900,14900,14900,14900,0
|
|
20240227,182300,103900,14900,14900,14900,14900,0
|
|
20240227,182200,103900,14900,14900,14900,14900,0
|
|
20240227,182100,103900,14900,14900,14900,14900,0
|
|
20240227,182000,103900,14900,14900,14900,14900,0
|
|
20240227,181900,103900,14900,14900,14900,14900,0
|
|
20240227,181800,103900,14900,14900,14900,14900,0
|
|
20240227,181700,103900,14900,14900,14900,14900,0
|
|
20240227,181600,103900,14900,14900,14900,14900,0
|
|
20240227,181500,103900,14900,14900,14900,14900,0
|
|
20240227,181400,103900,14900,14900,14900,14900,0
|
|
20240227,181300,103900,14900,14900,14900,14900,0
|
|
20240227,181200,103900,14900,14900,14900,14900,0
|
|
20240227,181100,103900,14900,14900,14900,14900,0
|
|
20240227,181000,103900,14900,14900,14900,14900,0
|
|
20240227,180900,103900,14900,14900,14900,14900,0
|
|
20240227,180800,103900,14900,14900,14900,14900,0
|
|
20240227,180700,103900,14900,14900,14900,14900,0
|
|
20240227,180600,103900,14900,14900,14900,14900,0
|
|
20240227,180500,103900,14900,14900,14900,14900,0
|
|
20240227,180400,103900,14900,14900,14900,14900,0
|
|
20240227,180300,103900,14900,14900,14900,14900,0
|
|
20240227,180200,103900,14900,14900,14900,14900,0
|
|
20240227,180100,103900,14900,14900,14900,14900,0
|
|
20240227,180000,103900,14900,14900,14900,14900,0
|
|
20240227,175900,103900,14900,14900,14900,14900,0
|
|
20240227,175800,103900,14900,14900,14900,14900,0
|
|
20240227,175700,103900,14900,14900,14900,14900,1
|
|
20240227,175600,103900,14900,14900,14900,14900,0
|
|
20240227,175500,103900,14900,14900,14900,14900,0
|
|
20240227,175400,103900,14900,14900,14900,14900,0
|
|
20240227,175300,103900,14900,14900,14900,14900,0
|
|
20240227,175200,103900,14900,14900,14900,14900,0
|
|
20240227,175100,103900,14900,14900,14900,14900,0
|
|
20240227,175000,103900,14900,14900,14900,14900,0
|
|
20240227,174900,103900,14900,14900,14900,14900,0
|
|
20240227,174800,103900,14900,14900,14900,14900,0
|
|
20240227,174700,103900,14900,14900,14900,14900,0
|
|
20240227,174600,103900,14900,14900,14900,14900,0
|
|
20240227,174500,103900,14900,14900,14900,14900,0
|
|
20240227,174400,103900,14900,14900,14900,14900,0
|
|
20240227,174300,103900,14900,14900,14900,14900,0
|
|
20240227,174200,103900,14900,14900,14900,14900,0
|
|
20240227,174100,103900,14900,14900,14900,14900,0
|
|
20240227,174000,103900,14900,14900,14900,14900,0
|
|
20240227,173900,103900,14900,14900,14900,14900,0
|
|
20240227,173800,103900,14900,14900,14900,14900,0
|
|
20240227,173700,103900,14900,14900,14900,14900,0
|
|
20240227,173600,103900,14900,14900,14900,14900,0
|
|
20240227,173500,103900,14900,14900,14900,14900,0
|
|
20240227,173400,103900,14900,14900,14900,14900,0
|
|
20240227,173300,103900,14900,14900,14900,14900,0
|
|
20240227,173200,103900,14900,14900,14900,14900,0
|
|
20240227,173100,103900,14900,14900,14900,14900,0
|
|
20240227,173000,103900,14900,14900,14900,14900,0
|
|
20240227,172900,103900,14900,14900,14900,14900,0
|
|
20240227,172800,103900,14900,14900,14900,14900,0
|
|
20240227,172700,103900,14900,14900,14900,14900,1
|
|
20240227,172600,103900,14900,14900,14900,14900,0
|
|
20240227,172500,103900,14900,14900,14900,14900,0
|
|
20240227,172400,103900,14900,14900,14900,14900,0
|
|
20240227,172300,103900,14900,14900,14900,14900,0
|
|
20240227,172200,103900,14900,14900,14900,14900,0
|
|
20240227,172100,103900,14900,14900,14900,14900,0
|
|
20240227,172000,103900,14900,14900,14900,14900,0
|
|
20240227,171900,103900,14900,14900,14900,14900,0
|
|
20240227,171800,103900,14900,14900,14900,14900,0
|
|
20240227,171700,103900,14900,14900,14900,14900,0
|
|
20240227,171600,103900,14900,14900,14900,14900,0
|
|
20240227,171500,103900,14900,14900,14900,14900,0
|
|
20240227,171400,103900,14900,14900,14900,14900,0
|
|
20240227,171300,103900,14900,14900,14900,14900,0
|
|
20240227,171200,103900,14900,14900,14900,14900,0
|
|
20240227,171100,103900,14900,14900,14900,14900,0
|
|
20240227,171000,103900,14900,14900,14900,14900,0
|
|
20240227,170900,103900,14900,14900,14900,14900,0
|
|
20240227,170800,103900,14900,14900,14900,14900,0
|
|
20240227,170700,103900,14900,14900,14900,14900,0
|
|
20240227,170600,103900,14900,14900,14900,14900,0
|
|
20240227,170500,103900,14900,14900,14900,14900,0
|
|
20240227,170400,103900,14900,14900,14900,14900,0
|
|
20240227,170300,103900,14900,14900,14900,14900,0
|
|
20240227,170200,103900,14900,14900,14900,14900,0
|
|
20240227,170100,103900,14900,14900,14900,14900,0
|
|
20240227,170000,103900,14900,14900,14900,14900,0
|
|
20240227,165900,103900,14900,14900,14900,14900,0
|
|
20240227,165800,103900,14900,14900,14900,14900,0
|
|
20240227,165700,103900,14900,14900,14900,14900,1
|
|
20240227,165600,103900,14900,14900,14900,14900,0
|
|
20240227,165500,103900,14900,14900,14900,14900,0
|
|
20240227,165400,103900,14900,14900,14900,14900,0
|
|
20240227,165300,103900,14900,14900,14900,14900,0
|
|
20240227,165200,103900,14900,14900,14900,14900,0
|
|
20240227,165100,103900,14900,14900,14900,14900,0
|
|
20240227,165000,103900,14900,14900,14900,14900,0
|
|
20240227,164900,103900,14900,14900,14900,14900,0
|
|
20240227,164800,103900,14900,14900,14900,14900,0
|
|
20240227,164700,103900,14900,14900,14900,14900,0
|
|
20240227,164600,103900,14900,14900,14900,14900,0
|
|
20240227,164500,103900,14900,14900,14900,14900,0
|
|
20240227,164400,103900,14900,14900,14900,14900,0
|
|
20240227,164300,103900,14900,14900,14900,14900,0
|
|
20240227,164200,103900,14900,14900,14900,14900,0
|
|
20240227,164100,103900,14900,14900,14900,14900,0
|
|
20240227,164000,103900,14900,14900,14900,14900,0
|
|
20240227,163900,103900,14900,14900,14900,14900,0
|
|
20240227,163800,103900,14900,14900,14900,14900,0
|
|
20240227,163700,103900,14900,14900,14900,14900,0
|
|
20240227,163600,103900,14900,14900,14900,14900,0
|
|
20240227,163500,103900,14900,14900,14900,14900,0
|
|
20240227,163400,103900,14900,14900,14900,14900,0
|
|
20240227,163300,103900,14900,14900,14900,14900,0
|
|
20240227,163200,103900,14900,14900,14900,14900,0
|
|
20240227,163100,103900,14900,14900,14900,14900,0
|
|
20240227,163000,103900,14900,14900,14900,14900,0
|
|
20240227,162900,103900,14900,14900,14900,14900,0
|
|
20240227,162800,103900,14900,14900,14900,14900,0
|
|
20240227,162700,103900,14900,14900,14900,14900,1
|
|
20240227,162600,103900,14900,14900,14900,14900,0
|
|
20240227,162500,103900,14900,14900,14900,14900,0
|
|
20240227,162400,103900,14900,14900,14900,14900,0
|
|
20240227,162300,103900,14900,14900,14900,14900,0
|
|
20240227,162200,103900,14900,14900,14900,14900,0
|
|
20240227,162100,103900,14900,14900,14900,14900,0
|
|
20240227,162000,103900,14900,14900,14900,14900,0
|
|
20240227,161900,103900,14900,14900,14900,14900,0
|
|
20240227,161800,103900,14900,14900,14900,14900,0
|
|
20240227,161700,103900,14900,14900,14900,14900,0
|
|
20240227,161600,103900,14900,14900,14900,14900,0
|
|
20240227,161500,103900,14900,14900,14900,14900,0
|
|
20240227,161400,103900,14900,14900,14900,14900,0
|
|
20240227,161300,103900,14900,14900,14900,14900,0
|
|
20240227,161200,103900,14900,14900,14900,14900,0
|
|
20240227,161100,103900,14900,14900,14900,14900,0
|
|
20240227,161000,103900,14900,14900,14900,14900,0
|
|
20240227,160900,103900,14900,14900,14900,14900,0
|
|
20240227,160800,103900,14900,14900,14900,14900,0
|
|
20240227,160700,103900,14900,14900,14900,14900,0
|
|
20240227,160600,103900,14900,14900,14900,14900,0
|
|
20240227,160500,103900,14900,14900,14900,14900,0
|
|
20240227,160400,103900,14900,14900,14900,14900,0
|
|
20240227,160300,103900,14900,14900,14900,14900,0
|
|
20240227,160200,103900,14900,14900,14900,14900,0
|
|
20240227,160100,103900,14900,14900,14900,14900,0
|
|
20240227,160000,103900,14900,14900,14900,14900,0
|
|
20240227,155900,103900,14900,14900,14900,14900,0
|
|
20240227,155800,103900,14900,14900,14900,14900,0
|
|
20240227,155700,103900,14900,14900,14900,14900,1
|
|
20240227,155600,103900,14900,14900,14900,14900,0
|
|
20240227,155500,103900,14900,14900,14900,14900,0
|
|
20240227,155400,103900,14900,14900,14900,14900,0
|
|
20240227,155300,103900,14900,14900,14900,14900,0
|
|
20240227,155200,103900,14900,14900,14900,14900,0
|
|
20240227,155100,103900,14900,14900,14900,14900,0
|
|
20240227,155000,103900,14900,14900,14900,14900,0
|
|
20240227,154900,103900,14900,14900,14900,14900,0
|
|
20240227,154800,103900,14900,14900,14900,14900,0
|
|
20240227,154700,103900,14900,14900,14900,14900,0
|
|
20240227,154600,103900,14900,14900,14900,14900,0
|
|
20240227,154500,103900,14900,14900,14900,14900,0
|
|
20240227,154400,103900,14900,14900,14900,14900,0
|
|
20240227,154300,103900,14900,14900,14900,14900,0
|
|
20240227,154200,103900,14900,14900,14900,14900,0
|
|
20240227,154100,103900,14900,14900,14900,14900,0
|
|
20240227,154000,103900,14900,14900,14900,14900,0
|
|
20240227,153900,103900,14900,14900,14900,14900,0
|
|
20240227,153800,103900,14900,14900,14900,14900,0
|
|
20240227,153700,103900,14900,14900,14900,14900,0
|
|
20240227,153600,103900,14900,14900,14900,14900,0
|
|
20240227,153500,103900,14900,14900,14900,14900,0
|
|
20240227,153400,103900,14900,14900,14900,14900,0
|
|
20240227,153300,103900,14900,14900,14900,14900,0
|
|
20240227,153200,103900,14900,14900,14900,14900,0
|
|
20240227,153100,103900,14900,14900,14900,14900,0
|
|
20240227,153000,103900,14900,14900,14900,14900,1
|
|
20240227,152900,89000,14500,14500,14500,14500,0
|
|
20240227,152800,89000,14500,14500,14500,14500,0
|
|
20240227,152700,89000,14500,14500,14500,14500,0
|
|
20240227,152600,89000,14500,14500,14500,14500,0
|
|
20240227,152500,89000,14500,14500,14500,14500,0
|
|
20240227,152400,89000,14500,14500,14500,14500,0
|
|
20240227,152300,89000,14500,14500,14500,14500,0
|
|
20240227,152200,89000,14500,14500,14500,14500,0
|
|
20240227,152100,89000,14500,14500,14500,14500,0
|
|
20240227,152000,89000,14500,14500,14500,14500,0
|
|
20240227,151900,89000,14500,14500,14500,14500,0
|
|
20240227,151800,89000,14500,14500,14500,14500,0
|
|
20240227,151700,89000,14500,14500,14500,14500,0
|
|
20240227,151600,89000,14500,14500,14500,14500,0
|
|
20240227,151500,89000,14500,14500,14500,14500,0
|
|
20240227,151400,89000,14500,14500,14500,14500,0
|
|
20240227,151300,89000,14500,14500,14500,14500,0
|
|
20240227,151200,89000,14500,14500,14500,14500,0
|
|
20240227,151100,89000,14500,14500,14500,14500,0
|
|
20240227,151000,89000,14500,14500,14500,14500,0
|
|
20240227,150900,89000,14500,14500,14500,14500,0
|
|
20240227,150800,89000,14500,14500,14500,14500,0
|
|
20240227,150700,89000,14500,14500,14500,14500,0
|
|
20240227,150600,89000,14500,14500,14500,14500,0
|
|
20240227,150500,89000,14500,14500,14500,14500,0
|
|
20240227,150400,89000,14500,14500,14500,14500,0
|
|
20240227,150300,89000,14500,14500,14500,14500,0
|
|
20240227,150200,89000,14500,14500,14500,14500,0
|
|
20240227,150100,89000,14500,14500,14500,14500,0
|
|
20240227,150000,89000,14500,14500,14500,14500,0
|
|
20240227,145900,89000,14500,14500,14500,14500,0
|
|
20240227,145800,89000,14500,14500,14500,14500,0
|
|
20240227,145700,89000,14500,14500,14500,14500,0
|
|
20240227,145600,89000,14500,14500,14500,14500,0
|
|
20240227,145500,89000,14500,14500,14500,14500,0
|
|
20240227,145400,89000,14500,14500,14500,14500,0
|
|
20240227,145300,89000,14500,14500,14500,14500,0
|
|
20240227,145200,89000,14500,14500,14500,14500,0
|
|
20240227,145100,89000,14500,14500,14500,14500,0
|
|
20240227,145000,89000,14500,14500,14500,14500,0
|
|
20240227,144900,89000,14500,14500,14500,14500,0
|
|
20240227,144800,89000,14500,14500,14500,14500,0
|
|
20240227,144700,89000,14500,14500,14500,14500,0
|
|
20240227,144600,89000,14500,14500,14500,14500,0
|
|
20240227,144500,89000,14500,14500,14500,14500,0
|
|
20240227,144400,89000,14500,14500,14500,14500,0
|
|
20240227,144300,89000,14500,14500,14500,14500,0
|
|
20240227,144200,89000,14500,14500,14500,14500,0
|
|
20240227,144100,89000,14500,14500,14500,14500,0
|
|
20240227,144000,89000,14500,14500,14500,14500,0
|
|
20240227,143900,89000,14500,14500,14500,14500,0
|
|
20240227,143800,89000,14500,14500,14500,14500,0
|
|
20240227,143700,89000,14500,14500,14500,14500,0
|
|
20240227,143600,89000,14500,14500,14500,14500,0
|
|
20240227,143500,89000,14500,14500,14500,14500,0
|
|
20240227,143400,89000,14500,14500,14500,14500,0
|
|
20240227,143300,89000,14500,14500,14500,14500,0
|
|
20240227,143200,89000,14500,14500,14500,14500,0
|
|
20240227,143100,89000,14500,14500,14500,14500,0
|
|
20240227,143000,89000,14500,14500,14500,14500,0
|
|
20240227,142900,89000,14500,14500,14500,14500,0
|
|
20240227,142800,89000,14500,14500,14500,14500,0
|
|
20240227,142700,89000,14500,14500,14500,14500,0
|
|
20240227,142600,89000,14500,14500,14500,14500,0
|
|
20240227,142500,89000,14500,14500,14500,14500,0
|
|
20240227,142400,89000,14500,14500,14500,14500,0
|
|
20240227,142300,89000,14500,14500,14500,14500,0
|
|
20240227,142200,89000,14500,14500,14500,14500,0
|
|
20240227,142100,89000,14500,14500,14500,14500,0
|
|
20240227,142000,89000,14500,14500,14500,14500,0
|
|
20240227,141900,89000,14500,14500,14500,14500,0
|
|
20240227,141800,89000,14500,14500,14500,14500,0
|
|
20240227,141700,89000,14500,14500,14500,14500,0
|
|
20240227,141600,89000,14500,14500,14500,14500,0
|
|
20240227,141500,89000,14500,14500,14500,14500,0
|
|
20240227,141400,89000,14500,14500,14500,14500,0
|
|
20240227,141300,89000,14500,14500,14500,14500,0
|
|
20240227,141200,89000,14500,14500,14500,14500,0
|
|
20240227,141100,89000,14500,14500,14500,14500,0
|
|
20240227,141000,89000,14500,14500,14500,14500,0
|
|
20240227,140900,89000,14500,14500,14500,14500,0
|
|
20240227,140800,89000,14500,14500,14500,14500,0
|
|
20240227,140700,89000,14500,14500,14500,14500,0
|
|
20240227,140600,89000,14500,14500,14500,14500,0
|
|
20240227,140500,89000,14500,14500,14500,14500,0
|
|
20240227,140400,89000,14500,14500,14500,14500,0
|
|
20240227,140300,89000,14500,14500,14500,14500,0
|
|
20240227,140200,89000,14500,14500,14500,14500,0
|
|
20240227,140100,89000,14500,14500,14500,14500,0
|
|
20240227,140000,89000,14500,14500,14500,14500,0
|
|
20240227,135900,89000,14500,14500,14500,14500,0
|
|
20240227,135800,89000,14500,14500,14500,14500,0
|
|
20240227,135700,89000,14500,14500,14500,14500,0
|
|
20240227,135600,89000,14500,14500,14500,14500,0
|
|
20240227,135500,89000,14500,14500,14500,14500,0
|
|
20240227,135400,89000,14500,14500,14500,14500,0
|
|
20240227,135300,89000,14500,14500,14500,14500,0
|
|
20240227,135200,89000,14500,14500,14500,14500,0
|
|
20240227,135100,89000,14500,14500,14500,14500,0
|
|
20240227,135000,89000,14500,14500,14500,14500,0
|
|
20240227,134900,89000,14500,14500,14500,14500,0
|
|
20240227,134800,89000,14500,14500,14500,14500,0
|
|
20240227,134700,89000,14500,14500,14500,14500,0
|
|
20240227,134600,89000,14500,14500,14500,14500,0
|
|
20240227,134500,89000,14500,14500,14500,14500,0
|
|
20240227,134400,89000,14500,14500,14500,14500,0
|
|
20240227,134300,89000,14500,14500,14500,14500,0
|
|
20240227,134200,89000,14500,14500,14500,14500,0
|
|
20240227,134100,89000,14500,14500,14500,14500,0
|
|
20240227,134000,89000,14500,14500,14500,14500,0
|
|
20240227,133900,89000,14500,14500,14500,14500,0
|
|
20240227,133800,89000,14500,14500,14500,14500,0
|
|
20240227,133700,89000,14500,14500,14500,14500,0
|
|
20240227,133600,89000,14500,14500,14500,14500,0
|
|
20240227,133500,89000,14500,14500,14500,14500,0
|
|
20240227,133400,89000,14500,14500,14500,14500,0
|
|
20240227,133300,89000,14500,14500,14500,14500,0
|
|
20240227,133200,89000,14500,14500,14500,14500,0
|
|
20240227,133100,89000,14500,14500,14500,14500,0
|
|
20240227,133000,89000,14500,14500,14500,14500,0
|
|
20240227,132900,89000,14500,14500,14500,14500,0
|
|
20240227,132800,89000,14500,14500,14500,14500,0
|
|
20240227,132700,89000,14500,14500,14500,14500,0
|
|
20240227,132600,89000,14500,14500,14500,14500,0
|
|
20240227,132500,89000,14500,14500,14500,14500,0
|
|
20240227,132400,89000,14500,14500,14500,14500,0
|
|
20240227,132300,89000,14500,14500,14500,14500,0
|
|
20240227,132200,89000,14500,14500,14500,14500,0
|
|
20240227,132100,89000,14500,14500,14500,14500,0
|
|
20240227,132000,89000,14500,14500,14500,14500,0
|
|
20240227,131900,89000,14500,14500,14500,14500,0
|
|
20240227,131800,89000,14500,14500,14500,14500,0
|
|
20240227,131700,89000,14500,14500,14500,14500,0
|
|
20240227,131600,89000,14500,14500,14500,14500,0
|
|
20240227,131500,89000,14500,14500,14500,14500,0
|
|
20240227,131400,89000,14500,14500,14500,14500,0
|
|
20240227,131300,89000,14500,14500,14500,14500,0
|
|
20240227,131200,89000,14500,14500,14500,14500,0
|
|
20240227,131100,89000,14500,14500,14500,14500,0
|
|
20240227,131000,89000,14500,14500,14500,14500,0
|
|
20240227,130900,89000,14500,14500,14500,14500,0
|
|
20240227,130800,89000,14500,14500,14500,14500,0
|
|
20240227,130700,89000,14500,14500,14500,14500,0
|
|
20240227,130600,89000,14500,14500,14500,14500,0
|
|
20240227,130500,89000,14500,14500,14500,14500,0
|
|
20240227,130400,89000,14500,14500,14500,14500,0
|
|
20240227,130300,89000,14500,14500,14500,14500,0
|
|
20240227,130200,89000,14500,14500,14500,14500,0
|
|
20240227,130100,89000,14500,14500,14500,14500,0
|
|
20240227,130000,89000,14500,14500,14500,14500,0
|
|
20240227,125900,89000,14500,14500,14500,14500,0
|
|
20240227,125800,89000,14500,14500,14500,14500,0
|
|
20240227,125700,89000,14500,14500,14500,14500,0
|
|
20240227,125600,89000,14500,14500,14500,14500,0
|
|
20240227,125500,89000,14500,14500,14500,14500,0
|
|
20240227,125400,89000,14500,14500,14500,14500,0
|
|
20240227,125300,89000,14500,14500,14500,14500,0
|
|
20240227,125200,89000,14500,14500,14500,14500,0
|
|
20240227,125100,89000,14500,14500,14500,14500,0
|
|
20240227,125000,89000,14500,14500,14500,14500,0
|
|
20240227,124900,89000,14500,14500,14500,14500,0
|
|
20240227,124800,89000,14500,14500,14500,14500,0
|
|
20240227,124700,89000,14500,14500,14500,14500,0
|
|
20240227,124600,89000,14500,14500,14500,14500,0
|
|
20240227,124500,89000,14500,14500,14500,14500,0
|
|
20240227,124400,89000,14500,14500,14500,14500,0
|
|
20240227,124300,89000,14500,14500,14500,14500,0
|
|
20240227,124200,89000,14500,14500,14500,14500,0
|
|
20240227,124100,89000,14500,14500,14500,14500,0
|
|
20240227,124000,89000,14500,14500,14500,14500,0
|
|
20240227,123900,89000,14500,14500,14500,14500,0
|
|
20240227,123800,89000,14500,14500,14500,14500,0
|
|
20240227,123700,89000,14500,14500,14500,14500,0
|
|
20240227,123600,89000,14500,14500,14500,14500,0
|
|
20240227,123500,89000,14500,14500,14500,14500,0
|
|
20240227,123400,89000,14500,14500,14500,14500,0
|
|
20240227,123300,89000,14500,14500,14500,14500,0
|
|
20240227,123200,89000,14500,14500,14500,14500,0
|
|
20240227,123100,89000,14500,14500,14500,14500,1
|
|
20240227,123000,74500,14900,14900,14900,14900,0
|
|
20240227,122900,74500,14900,14900,14900,14900,0
|
|
20240227,122800,74500,14900,14900,14900,14900,0
|
|
20240227,122700,74500,14900,14900,14900,14900,0
|
|
20240227,122600,74500,14900,14900,14900,14900,0
|
|
20240227,122500,74500,14900,14900,14900,14900,0
|
|
20240227,122400,74500,14900,14900,14900,14900,0
|
|
20240227,122300,74500,14900,14900,14900,14900,0
|
|
20240227,122200,74500,14900,14900,14900,14900,0
|
|
20240227,122100,74500,14900,14900,14900,14900,0
|
|
20240227,122000,74500,14900,14900,14900,14900,0
|
|
20240227,121900,74500,14900,14900,14900,14900,0
|
|
20240227,121800,74500,14900,14900,14900,14900,0
|
|
20240227,121700,74500,14900,14900,14900,14900,0
|
|
20240227,121600,74500,14900,14900,14900,14900,0
|
|
20240227,121500,74500,14900,14900,14900,14900,0
|
|
20240227,121400,74500,14900,14900,14900,14900,0
|
|
20240227,121300,74500,14900,14900,14900,14900,0
|
|
20240227,121200,74500,14900,14900,14900,14900,0
|
|
20240227,121100,74500,14900,14900,14900,14900,0
|
|
20240227,121000,74500,14900,14900,14900,14900,0
|
|
20240227,120900,74500,14900,14900,14900,14900,0
|
|
20240227,120800,74500,14900,14900,14900,14900,0
|
|
20240227,120700,74500,14900,14900,14900,14900,0
|
|
20240227,120600,74500,14900,14900,14900,14900,0
|
|
20240227,120500,74500,14900,14900,14900,14900,0
|
|
20240227,120400,74500,14900,14900,14900,14900,0
|
|
20240227,120300,74500,14900,14900,14900,14900,0
|
|
20240227,120200,74500,14900,14900,14900,14900,0
|
|
20240227,120100,74500,14900,14900,14900,14900,0
|
|
20240227,120000,74500,14900,14900,14900,14900,0
|
|
20240227,115900,74500,14900,14900,14900,14900,0
|
|
20240227,115800,74500,14900,14900,14900,14900,0
|
|
20240227,115700,74500,14900,14900,14900,14900,0
|
|
20240227,115600,74500,14900,14900,14900,14900,0
|
|
20240227,115500,74500,14900,14900,14900,14900,0
|
|
20240227,115400,74500,14900,14900,14900,14900,0
|
|
20240227,115300,74500,14900,14900,14900,14900,0
|
|
20240227,115200,74500,14900,14900,14900,14900,0
|
|
20240227,115100,74500,14900,14900,14900,14900,0
|
|
20240227,115000,74500,14900,14900,14900,14900,0
|
|
20240227,114900,74500,14900,14900,14900,14900,0
|
|
20240227,114800,74500,14900,14900,14900,14900,0
|
|
20240227,114700,74500,14900,14900,14900,14900,0
|
|
20240227,114600,74500,14900,14900,14900,14900,0
|
|
20240227,114500,74500,14900,14900,14900,14900,0
|
|
20240227,114400,74500,14900,14900,14900,14900,0
|
|
20240227,114300,74500,14900,14900,14900,14900,0
|
|
20240227,114200,74500,14900,14900,14900,14900,0
|
|
20240227,114100,74500,14900,14900,14900,14900,0
|
|
20240227,114000,74500,14900,14900,14900,14900,0
|
|
20240227,113900,74500,14900,14900,14900,14900,0
|
|
20240227,113800,74500,14900,14900,14900,14900,0
|
|
20240227,113700,74500,14900,14900,14900,14900,0
|
|
20240227,113600,74500,14900,14900,14900,14900,0
|
|
20240227,113500,74500,14900,14900,14900,14900,0
|
|
20240227,113400,74500,14900,14900,14900,14900,0
|
|
20240227,113300,74500,14900,14900,14900,14900,0
|
|
20240227,113200,74500,14900,14900,14900,14900,0
|
|
20240227,113100,74500,14900,14900,14900,14900,0
|
|
20240227,113000,74500,14900,14900,14900,14900,0
|
|
20240227,112900,74500,14900,14900,14900,14900,0
|
|
20240227,112800,74500,14900,14900,14900,14900,0
|
|
20240227,112700,74500,14900,14900,14900,14900,0
|
|
20240227,112600,74500,14900,14900,14900,14900,0
|
|
20240227,112500,74500,14900,14900,14900,14900,0
|
|
20240227,112400,74500,14900,14900,14900,14900,0
|
|
20240227,112300,74500,14900,14900,14900,14900,0
|
|
20240227,112200,74500,14900,14900,14900,14900,0
|
|
20240227,112100,74500,14900,14900,14900,14900,0
|
|
20240227,112000,74500,14900,14900,14900,14900,0
|
|
20240227,111900,74500,14900,14900,14900,14900,0
|
|
20240227,111800,74500,14900,14900,14900,14900,0
|
|
20240227,111700,74500,14900,14900,14900,14900,0
|
|
20240227,111600,74500,14900,14900,14900,14900,0
|
|
20240227,111500,74500,14900,14900,14900,14900,5
|
|
20240227,111400,0,15000,15000,15000,15000,0
|
|
20240227,111300,0,15000,15000,15000,15000,0
|
|
20240227,111200,0,15000,15000,15000,15000,0
|
|
20240227,111100,0,15000,15000,15000,15000,0
|
|
20240227,111000,0,15000,15000,15000,15000,0
|
|
20240227,110900,0,15000,15000,15000,15000,0
|
|
20240227,110800,0,15000,15000,15000,15000,0
|
|
20240227,110700,0,15000,15000,15000,15000,0
|
|
20240227,110600,0,15000,15000,15000,15000,0
|
|
20240227,110500,0,15000,15000,15000,15000,0
|
|
20240227,110400,0,15000,15000,15000,15000,0
|
|
20240227,110300,0,15000,15000,15000,15000,0
|
|
20240227,110200,0,15000,15000,15000,15000,0
|
|
20240227,110100,0,15000,15000,15000,15000,0
|
|
20240227,110000,0,15000,15000,15000,15000,0
|
|
20240227,105900,0,15000,15000,15000,15000,0
|
|
20240227,105800,0,15000,15000,15000,15000,0
|
|
20240227,105700,0,15000,15000,15000,15000,0
|
|
20240227,105600,0,15000,15000,15000,15000,0
|
|
20240227,105500,0,15000,15000,15000,15000,0
|
|
20240227,105400,0,15000,15000,15000,15000,0
|
|
20240227,105300,0,15000,15000,15000,15000,0
|
|
20240227,105200,0,15000,15000,15000,15000,0
|
|
20240227,105100,0,15000,15000,15000,15000,0
|
|
20240227,105000,0,15000,15000,15000,15000,0
|
|
20240227,104900,0,15000,15000,15000,15000,0
|
|
20240227,104800,0,15000,15000,15000,15000,0
|
|
20240227,104700,0,15000,15000,15000,15000,0
|
|
20240227,104600,0,15000,15000,15000,15000,0
|
|
20240227,104500,0,15000,15000,15000,15000,0
|
|
20240227,104400,0,15000,15000,15000,15000,0
|
|
20240227,104300,0,15000,15000,15000,15000,0
|
|
20240227,104200,0,15000,15000,15000,15000,0
|
|
20240227,104100,0,15000,15000,15000,15000,0
|
|
20240227,104000,0,15000,15000,15000,15000,0
|
|
20240227,103900,0,15000,15000,15000,15000,0
|
|
20240227,103800,0,15000,15000,15000,15000,0
|
|
20240227,103700,0,15000,15000,15000,15000,0
|
|
20240227,103600,0,15000,15000,15000,15000,0
|
|
20240227,103500,0,15000,15000,15000,15000,0
|
|
20240227,103400,0,15000,15000,15000,15000,0
|
|
20240227,103300,0,15000,15000,15000,15000,0
|
|
20240227,103200,0,15000,15000,15000,15000,0
|
|
20240227,103100,0,15000,15000,15000,15000,0
|
|
20240227,103000,0,15000,15000,15000,15000,0
|
|
20240227,102900,0,15000,15000,15000,15000,0
|
|
20240227,102800,0,15000,15000,15000,15000,0
|
|
20240227,102700,0,15000,15000,15000,15000,0
|
|
20240227,102600,0,15000,15000,15000,15000,0
|
|
20240227,102500,0,15000,15000,15000,15000,0
|
|
20240227,102400,0,15000,15000,15000,15000,0
|
|
20240227,102300,0,15000,15000,15000,15000,0
|
|
20240227,102200,0,15000,15000,15000,15000,0
|
|
20240227,102100,0,15000,15000,15000,15000,0
|
|
20240227,102000,0,15000,15000,15000,15000,0
|
|
20240227,101900,0,15000,15000,15000,15000,0
|
|
20240227,101800,0,15000,15000,15000,15000,0
|
|
20240227,101700,0,15000,15000,15000,15000,0
|
|
20240227,101600,0,15000,15000,15000,15000,0
|
|
20240227,101500,0,15000,15000,15000,15000,0
|
|
20240227,101400,0,15000,15000,15000,15000,0
|
|
20240227,101300,0,15000,15000,15000,15000,0
|
|
20240227,101200,0,15000,15000,15000,15000,0
|
|
20240227,101100,0,15000,15000,15000,15000,0
|
|
20240227,101000,0,15000,15000,15000,15000,0
|
|
20240227,100900,0,15000,15000,15000,15000,0
|
|
20240227,100800,0,15000,15000,15000,15000,0
|
|
20240227,100700,0,15000,15000,15000,15000,0
|
|
20240227,100600,0,15000,15000,15000,15000,0
|
|
20240227,100500,0,15000,15000,15000,15000,0
|
|
20240227,100400,0,15000,15000,15000,15000,0
|
|
20240227,100300,0,15000,15000,15000,15000,0
|
|
20240227,100200,0,15000,15000,15000,15000,0
|
|
20240227,100100,0,15000,15000,15000,15000,0
|
|
20240227,100000,0,15000,15000,15000,15000,0
|
|
20240227,095900,0,15000,15000,15000,15000,0
|
|
20240227,095800,0,15000,15000,15000,15000,0
|
|
20240227,095700,0,15000,15000,15000,15000,0
|
|
20240227,095600,0,15000,15000,15000,15000,0
|
|
20240227,095500,0,15000,15000,15000,15000,0
|
|
20240227,095400,0,15000,15000,15000,15000,0
|
|
20240227,095300,0,15000,15000,15000,15000,0
|
|
20240227,095200,0,15000,15000,15000,15000,0
|
|
20240227,095100,0,15000,15000,15000,15000,0
|
|
20240227,095000,0,15000,15000,15000,15000,0
|
|
20240227,094900,0,15000,15000,15000,15000,0
|
|
20240227,094800,0,15000,15000,15000,15000,0
|
|
20240227,094700,0,15000,15000,15000,15000,0
|
|
20240227,094600,0,15000,15000,15000,15000,0
|
|
20240227,094500,0,15000,15000,15000,15000,0
|
|
20240227,094400,0,15000,15000,15000,15000,0
|
|
20240227,094300,0,15000,15000,15000,15000,0
|
|
20240227,094200,0,15000,15000,15000,15000,0
|
|
20240227,094100,0,15000,15000,15000,15000,0
|
|
20240227,094000,0,15000,15000,15000,15000,0
|
|
20240227,093900,0,15000,15000,15000,15000,0
|
|
20240227,093800,0,15000,15000,15000,15000,0
|
|
20240227,093700,0,15000,15000,15000,15000,0
|
|
20240227,093600,0,15000,15000,15000,15000,0
|
|
20240227,093500,0,15000,15000,15000,15000,0
|
|
20240227,093400,0,15000,15000,15000,15000,0
|
|
20240227,093300,0,15000,15000,15000,15000,0
|
|
20240227,093200,0,15000,15000,15000,15000,0
|
|
20240227,093100,0,15000,15000,15000,15000,0
|
|
20240227,093000,0,15000,15000,15000,15000,0
|
|
20240227,092900,0,15000,15000,15000,15000,0
|
|
20240227,092800,0,15000,15000,15000,15000,0
|
|
20240227,092700,0,15000,15000,15000,15000,0
|
|
20240227,092600,0,15000,15000,15000,15000,0
|
|
20240227,092500,0,15000,15000,15000,15000,0
|
|
20240227,092400,0,15000,15000,15000,15000,0
|
|
20240227,092300,0,15000,15000,15000,15000,0
|
|
20240227,092200,0,15000,15000,15000,15000,0
|
|
20240227,092100,0,15000,15000,15000,15000,0
|
|
20240227,092000,0,15000,15000,15000,15000,0
|
|
20240227,091900,0,15000,15000,15000,15000,0
|
|
20240227,091800,0,15000,15000,15000,15000,0
|
|
20240227,091700,0,15000,15000,15000,15000,0
|
|
20240227,091600,0,15000,15000,15000,15000,0
|
|
20240227,091500,0,15000,15000,15000,15000,0
|
|
20240227,091400,0,15000,15000,15000,15000,0
|
|
20240227,091300,0,15000,15000,15000,15000,0
|
|
20240227,091200,0,15000,15000,15000,15000,0
|
|
20240227,091100,0,15000,15000,15000,15000,0
|
|
20240227,091000,0,15000,15000,15000,15000,0
|
|
20240227,090900,0,15000,15000,15000,15000,0
|
|
20240227,090800,0,15000,15000,15000,15000,0
|
|
20240227,090700,0,15000,15000,15000,15000,0
|
|
20240227,090600,0,15000,15000,15000,15000,0
|
|
20240227,090500,0,15000,15000,15000,15000,0
|
|
20240227,090400,0,15000,15000,15000,15000,0
|
|
20240227,090300,0,15000,15000,15000,15000,0
|
|
20240227,090200,0,15000,15000,15000,15000,0
|
|
20240227,090100,0,15000,15000,15000,15000,0
|
|
20240227,090000,0,15000,15000,15000,15000,0
|