586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184300,84333900,46400,46400,46400,46400,11
|
|
20240227,184200,84333900,46400,46400,46400,46400,0
|
|
20240227,184100,84333900,46400,46400,46400,46400,0
|
|
20240227,184000,84333900,46400,46400,46400,46400,0
|
|
20240227,183900,84333900,46400,46400,46400,46400,0
|
|
20240227,183800,84333900,46400,46400,46400,46400,0
|
|
20240227,183700,84333900,46400,46400,46400,46400,0
|
|
20240227,183600,84333900,46400,46400,46400,46400,0
|
|
20240227,183500,84333900,46400,46400,46400,46400,0
|
|
20240227,183400,84333900,46400,46400,46400,46400,0
|
|
20240227,183300,84333900,46400,46400,46400,46400,0
|
|
20240227,183200,84333900,46400,46400,46400,46400,0
|
|
20240227,183100,84333900,46400,46400,46400,46400,0
|
|
20240227,183000,84333900,46400,46400,46400,46400,0
|
|
20240227,182900,84333900,46400,46400,46400,46400,0
|
|
20240227,182800,84333900,46400,46400,46400,46400,0
|
|
20240227,182700,84333900,46400,46400,46400,46400,0
|
|
20240227,182600,84333900,46400,46400,46400,46400,0
|
|
20240227,182500,84333900,46400,46400,46400,46400,0
|
|
20240227,182400,84333900,46400,46400,46400,46400,0
|
|
20240227,182300,84333900,46400,46400,46400,46400,0
|
|
20240227,182200,84333900,46400,46400,46400,46400,0
|
|
20240227,182100,84333900,46400,46400,46400,46400,0
|
|
20240227,182000,84333900,46400,46400,46400,46400,0
|
|
20240227,181900,84333900,46400,46400,46400,46400,0
|
|
20240227,181800,84333900,46400,46400,46400,46400,0
|
|
20240227,181700,84333900,46400,46400,46400,46400,0
|
|
20240227,181600,84333900,46400,46400,46400,46400,0
|
|
20240227,181500,84333900,46400,46400,46400,46400,0
|
|
20240227,181400,84333900,46400,46400,46400,46400,0
|
|
20240227,181300,84333900,46400,46400,46400,46400,11
|
|
20240227,181200,84333900,46400,46400,46400,46400,0
|
|
20240227,181100,84333900,46400,46400,46400,46400,0
|
|
20240227,181000,84333900,46400,46400,46400,46400,0
|
|
20240227,180900,84333900,46400,46400,46400,46400,0
|
|
20240227,180800,84333900,46400,46400,46400,46400,0
|
|
20240227,180700,84333900,46400,46400,46400,46400,0
|
|
20240227,180600,84333900,46400,46400,46400,46400,0
|
|
20240227,180500,84333900,46400,46400,46400,46400,0
|
|
20240227,180400,84333900,46400,46400,46400,46400,0
|
|
20240227,180300,84333900,46400,46400,46400,46400,0
|
|
20240227,180200,84333900,46400,46400,46400,46400,0
|
|
20240227,180100,84333900,46400,46400,46400,46400,0
|
|
20240227,180000,84333900,46400,46400,46400,46400,0
|
|
20240227,175900,84333900,46400,46400,46400,46400,0
|
|
20240227,175800,84333900,46400,46400,46400,46400,0
|
|
20240227,175700,84333900,46400,46400,46400,46400,0
|
|
20240227,175600,84333900,46400,46400,46400,46400,0
|
|
20240227,175500,84333900,46400,46400,46400,46400,0
|
|
20240227,175400,84333900,46400,46400,46400,46400,0
|
|
20240227,175300,84333900,46400,46400,46400,46400,0
|
|
20240227,175200,84333900,46400,46400,46400,46400,0
|
|
20240227,175100,84333900,46400,46400,46400,46400,0
|
|
20240227,175000,84333900,46400,46400,46400,46400,0
|
|
20240227,174900,84333900,46400,46400,46400,46400,0
|
|
20240227,174800,84333900,46400,46400,46400,46400,0
|
|
20240227,174700,84333900,46400,46400,46400,46400,0
|
|
20240227,174600,84333900,46400,46400,46400,46400,0
|
|
20240227,174500,84333900,46400,46400,46400,46400,0
|
|
20240227,174400,84333900,46400,46400,46400,46400,0
|
|
20240227,174300,84333900,46400,46400,46400,46400,11
|
|
20240227,174200,84333900,46400,46400,46400,46400,0
|
|
20240227,174100,84333900,46400,46400,46400,46400,0
|
|
20240227,174000,84333900,46400,46400,46400,46400,0
|
|
20240227,173900,84333900,46400,46400,46400,46400,0
|
|
20240227,173800,84333900,46400,46400,46400,46400,0
|
|
20240227,173700,84333900,46400,46400,46400,46400,0
|
|
20240227,173600,84333900,46400,46400,46400,46400,0
|
|
20240227,173500,84333900,46400,46400,46400,46400,0
|
|
20240227,173400,84333900,46400,46400,46400,46400,0
|
|
20240227,173300,84333900,46400,46400,46400,46400,0
|
|
20240227,173200,84333900,46400,46400,46400,46400,0
|
|
20240227,173100,84333900,46400,46400,46400,46400,0
|
|
20240227,173000,84333900,46400,46400,46400,46400,0
|
|
20240227,172900,84333900,46400,46400,46400,46400,0
|
|
20240227,172800,84333900,46400,46400,46400,46400,0
|
|
20240227,172700,84333900,46400,46400,46400,46400,0
|
|
20240227,172600,84333900,46400,46400,46400,46400,0
|
|
20240227,172500,84333900,46400,46400,46400,46400,0
|
|
20240227,172400,84333900,46400,46400,46400,46400,0
|
|
20240227,172300,84333900,46400,46400,46400,46400,0
|
|
20240227,172200,84333900,46400,46400,46400,46400,0
|
|
20240227,172100,84333900,46400,46400,46400,46400,0
|
|
20240227,172000,84333900,46400,46400,46400,46400,0
|
|
20240227,171900,84333900,46400,46400,46400,46400,0
|
|
20240227,171800,84333900,46400,46400,46400,46400,0
|
|
20240227,171700,84333900,46400,46400,46400,46400,0
|
|
20240227,171600,84333900,46400,46400,46400,46400,0
|
|
20240227,171500,84333900,46400,46400,46400,46400,0
|
|
20240227,171400,84333900,46400,46400,46400,46400,0
|
|
20240227,171300,84333900,46400,46400,46400,46400,11
|
|
20240227,171200,84333900,46400,46400,46400,46400,0
|
|
20240227,171100,84333900,46400,46400,46400,46400,0
|
|
20240227,171000,84333900,46400,46400,46400,46400,0
|
|
20240227,170900,84333900,46400,46400,46400,46400,0
|
|
20240227,170800,84333900,46400,46400,46400,46400,0
|
|
20240227,170700,84333900,46400,46400,46400,46400,0
|
|
20240227,170600,84333900,46400,46400,46400,46400,0
|
|
20240227,170500,84333900,46400,46400,46400,46400,0
|
|
20240227,170400,84333900,46400,46400,46400,46400,0
|
|
20240227,170300,84333900,46400,46400,46400,46400,0
|
|
20240227,170200,84333900,46400,46400,46400,46400,0
|
|
20240227,170100,84333900,46400,46400,46400,46400,0
|
|
20240227,170000,84333900,46400,46400,46400,46400,0
|
|
20240227,165900,84333900,46400,46400,46400,46400,0
|
|
20240227,165800,84333900,46400,46400,46400,46400,0
|
|
20240227,165700,84333900,46400,46400,46400,46400,0
|
|
20240227,165600,84333900,46400,46400,46400,46400,0
|
|
20240227,165500,84333900,46400,46400,46400,46400,0
|
|
20240227,165400,84333900,46400,46400,46400,46400,0
|
|
20240227,165300,84333900,46400,46400,46400,46400,0
|
|
20240227,165200,84333900,46400,46400,46400,46400,0
|
|
20240227,165100,84333900,46400,46400,46400,46400,0
|
|
20240227,165000,84333900,46400,46400,46400,46400,0
|
|
20240227,164900,84333900,46400,46400,46400,46400,0
|
|
20240227,164800,84333900,46400,46400,46400,46400,0
|
|
20240227,164700,84333900,46400,46400,46400,46400,0
|
|
20240227,164600,84333900,46400,46400,46400,46400,0
|
|
20240227,164500,84333900,46400,46400,46400,46400,0
|
|
20240227,164400,84333900,46400,46400,46400,46400,0
|
|
20240227,164300,84333900,46400,46400,46400,46400,11
|
|
20240227,164200,84333900,46400,46400,46400,46400,0
|
|
20240227,164100,84333900,46400,46400,46400,46400,0
|
|
20240227,164000,84333900,46400,46400,46400,46400,0
|
|
20240227,163900,84333900,46400,46400,46400,46400,0
|
|
20240227,163800,84333900,46400,46400,46400,46400,0
|
|
20240227,163700,84333900,46400,46400,46400,46400,0
|
|
20240227,163600,84333900,46400,46400,46400,46400,0
|
|
20240227,163500,84333900,46400,46400,46400,46400,0
|
|
20240227,163400,84333900,46400,46400,46400,46400,0
|
|
20240227,163300,84333900,46400,46400,46400,46400,0
|
|
20240227,163200,84333900,46400,46400,46400,46400,0
|
|
20240227,163100,84333900,46400,46400,46400,46400,0
|
|
20240227,163000,84333900,46400,46400,46400,46400,0
|
|
20240227,162900,84333900,46400,46400,46400,46400,0
|
|
20240227,162800,84333900,46400,46400,46400,46400,0
|
|
20240227,162700,84333900,46400,46400,46400,46400,0
|
|
20240227,162600,84333900,46400,46400,46400,46400,0
|
|
20240227,162500,84333900,46400,46400,46400,46400,0
|
|
20240227,162400,84333900,46400,46400,46400,46400,0
|
|
20240227,162300,84333900,46400,46400,46400,46400,0
|
|
20240227,162200,84333900,46400,46400,46400,46400,0
|
|
20240227,162100,84333900,46400,46400,46400,46400,0
|
|
20240227,162000,84333900,46400,46400,46400,46400,0
|
|
20240227,161900,84333900,46400,46400,46400,46400,0
|
|
20240227,161800,84333900,46400,46400,46400,46400,0
|
|
20240227,161700,84333900,46400,46400,46400,46400,0
|
|
20240227,161600,84333900,46400,46400,46400,46400,0
|
|
20240227,161500,84333900,46400,46400,46400,46400,0
|
|
20240227,161400,84333900,46400,46400,46400,46400,0
|
|
20240227,161300,84333900,46400,46400,46400,46400,11
|
|
20240227,161200,84333900,46400,46400,46400,46400,0
|
|
20240227,161100,84333900,46400,46400,46400,46400,0
|
|
20240227,161000,84333900,46400,46400,46400,46400,0
|
|
20240227,160900,84333900,46400,46400,46400,46400,0
|
|
20240227,160800,84333900,46400,46400,46400,46400,0
|
|
20240227,160700,84333900,46400,46400,46400,46400,0
|
|
20240227,160600,84333900,46400,46400,46400,46400,0
|
|
20240227,160500,84333900,46400,46400,46400,46400,0
|
|
20240227,160400,84333900,46400,46400,46400,46400,0
|
|
20240227,160300,84333900,46400,46400,46400,46400,0
|
|
20240227,160200,84333900,46400,46400,46400,46400,0
|
|
20240227,160100,84333900,46400,46400,46400,46400,0
|
|
20240227,160000,84333900,46400,46400,46400,46400,0
|
|
20240227,155900,84333900,46400,46400,46400,46400,0
|
|
20240227,155800,84333900,46400,46400,46400,46400,0
|
|
20240227,155700,84333900,46400,46400,46400,46400,0
|
|
20240227,155600,84333900,46400,46400,46400,46400,0
|
|
20240227,155500,84333900,46400,46400,46400,46400,0
|
|
20240227,155400,84333900,46400,46400,46400,46400,0
|
|
20240227,155300,84333900,46400,46400,46400,46400,0
|
|
20240227,155200,84333900,46400,46400,46400,46400,0
|
|
20240227,155100,84333900,46400,46400,46400,46400,0
|
|
20240227,155000,84333900,46400,46400,46400,46400,0
|
|
20240227,154900,84333900,46400,46400,46400,46400,0
|
|
20240227,154800,84333900,46400,46400,46400,46400,0
|
|
20240227,154700,84333900,46400,46400,46400,46400,0
|
|
20240227,154600,84333900,46400,46400,46400,46400,0
|
|
20240227,154500,84333900,46400,46400,46400,46400,0
|
|
20240227,154400,84333900,46400,46400,46400,46400,0
|
|
20240227,154300,84333900,46400,46400,46400,46400,11
|
|
20240227,154200,84333900,46400,46400,46400,46400,0
|
|
20240227,154100,84333900,46400,46400,46400,46400,0
|
|
20240227,154000,84333900,46400,46400,46400,46400,0
|
|
20240227,153900,84333900,46400,46400,46400,46400,0
|
|
20240227,153800,84333900,46400,46400,46400,46400,0
|
|
20240227,153700,84333900,46400,46400,46400,46400,0
|
|
20240227,153600,84333900,46400,46400,46400,46400,0
|
|
20240227,153500,84333900,46400,46400,46400,46400,0
|
|
20240227,153400,84333900,46400,46400,46400,46400,0
|
|
20240227,153300,84333900,46400,46400,46400,46400,0
|
|
20240227,153200,84333900,46400,46400,46400,46400,0
|
|
20240227,153100,84333900,46400,46400,46400,46400,0
|
|
20240227,153000,84333900,46400,46400,46400,46400,11
|
|
20240227,152900,83823500,46100,46100,46100,46100,0
|
|
20240227,152800,83823500,46100,46100,46100,46100,0
|
|
20240227,152700,83823500,46100,46100,46100,46100,0
|
|
20240227,152600,83823500,46100,46100,46100,46100,0
|
|
20240227,152500,83823500,46100,46100,46100,46100,0
|
|
20240227,152400,83823500,46100,46100,46100,46100,0
|
|
20240227,152300,83823500,46100,46100,46100,46100,0
|
|
20240227,152200,83823500,46100,46100,46100,46100,0
|
|
20240227,152100,83823500,46100,46100,46100,46100,0
|
|
20240227,152000,83823500,46100,46100,46100,46100,0
|
|
20240227,151900,83823500,46100,46400,46400,46100,73
|
|
20240227,151800,80436600,46400,46400,46400,46400,119
|
|
20240227,151700,74915000,46400,46400,46400,46400,0
|
|
20240227,151600,74915000,46400,46400,46400,46400,25
|
|
20240227,151500,73755000,46150,46150,46150,46150,0
|
|
20240227,151400,73755000,46150,46400,46400,46150,23
|
|
20240227,151300,72688050,46400,46400,46400,46400,39
|
|
20240227,151200,70878450,46400,46400,46400,46400,0
|
|
20240227,151100,70878450,46400,46400,46400,46400,0
|
|
20240227,151000,70878450,46400,46400,46400,46400,0
|
|
20240227,150900,70878450,46400,46400,46400,46400,0
|
|
20240227,150800,70878450,46400,46400,46400,46400,0
|
|
20240227,150700,70878450,46400,46400,46400,46400,0
|
|
20240227,150600,70878450,46400,46400,46400,46400,0
|
|
20240227,150500,70878450,46400,46400,46400,46400,11
|
|
20240227,150400,70368050,46400,46400,46400,46400,0
|
|
20240227,150300,70368050,46400,46400,46400,46400,16
|
|
20240227,150200,69625650,46350,46350,46350,46350,0
|
|
20240227,150100,69625650,46350,46350,46350,46350,4
|
|
20240227,150000,69440250,46350,46350,46350,46350,0
|
|
20240227,145900,69440250,46350,46350,46350,46350,0
|
|
20240227,145800,69440250,46350,46350,46350,46350,1
|
|
20240227,145700,69393900,46350,46350,46350,46350,44
|
|
20240227,145600,67354500,46250,46250,46250,46250,0
|
|
20240227,145500,67354500,46250,46250,46250,46250,0
|
|
20240227,145400,67354500,46250,46250,46250,46250,7
|
|
20240227,145300,67030750,46250,46250,46250,46250,3
|
|
20240227,145200,66892000,46050,46050,46050,46050,0
|
|
20240227,145100,66892000,46050,46050,46050,46050,10
|
|
20240227,145000,66431500,46050,46050,46050,46050,0
|
|
20240227,144900,66431500,46050,46250,46250,46000,100
|
|
20240227,144800,61824200,46400,46400,46400,46400,0
|
|
20240227,144700,61824200,46400,46400,46400,46400,0
|
|
20240227,144600,61824200,46400,46400,46400,46400,0
|
|
20240227,144500,61824200,46400,46400,46400,46400,0
|
|
20240227,144400,61824200,46400,46400,46400,46400,0
|
|
20240227,144300,61824200,46400,46400,46400,46400,0
|
|
20240227,144200,61824200,46400,46400,46400,46400,0
|
|
20240227,144100,61824200,46400,46400,46400,46400,0
|
|
20240227,144000,61824200,46400,46400,46400,46400,0
|
|
20240227,143900,61824200,46400,46400,46400,46400,0
|
|
20240227,143800,61824200,46400,46400,46400,46400,0
|
|
20240227,143700,61824200,46400,46400,46400,46400,0
|
|
20240227,143600,61824200,46400,46400,46400,46400,0
|
|
20240227,143500,61824200,46400,46400,46400,46400,0
|
|
20240227,143400,61824200,46400,46400,46400,46400,0
|
|
20240227,143300,61824200,46400,46400,46400,46400,0
|
|
20240227,143200,61824200,46400,46400,46400,46400,0
|
|
20240227,143100,61824200,46400,46400,46400,46400,0
|
|
20240227,143000,61824200,46400,46400,46400,46400,0
|
|
20240227,142900,61824200,46400,46400,46400,46400,0
|
|
20240227,142800,61824200,46400,46400,46400,46400,0
|
|
20240227,142700,61824200,46400,46400,46400,46400,0
|
|
20240227,142600,61824200,46400,46400,46400,46400,0
|
|
20240227,142500,61824200,46400,46400,46400,46400,4
|
|
20240227,142400,61638600,46400,46400,46400,46400,0
|
|
20240227,142300,61638600,46400,46400,46400,46400,0
|
|
20240227,142200,61638600,46400,46400,46400,46400,0
|
|
20240227,142100,61638600,46400,46400,46400,46400,0
|
|
20240227,142000,61638600,46400,46400,46400,46400,100
|
|
20240227,141900,56998600,46350,46350,46350,46350,7
|
|
20240227,141800,56674150,46400,46400,46400,46400,0
|
|
20240227,141700,56674150,46400,46400,46400,46400,0
|
|
20240227,141600,56674150,46400,46400,46400,46400,0
|
|
20240227,141500,56674150,46400,46400,46400,46400,0
|
|
20240227,141400,56674150,46400,46400,46400,46400,0
|
|
20240227,141300,56674150,46400,46400,46400,46400,0
|
|
20240227,141200,56674150,46400,46400,46400,46400,0
|
|
20240227,141100,56674150,46400,46400,46400,46400,0
|
|
20240227,141000,56674150,46400,46400,46400,46400,0
|
|
20240227,140900,56674150,46400,46400,46400,46400,0
|
|
20240227,140800,56674150,46400,46400,46400,46400,0
|
|
20240227,140700,56674150,46400,46400,46400,46400,355
|
|
20240227,140600,40202150,46350,46350,46350,46350,5
|
|
20240227,140500,39970400,46350,46350,46350,46350,10
|
|
20240227,140400,39506900,46350,46300,46350,46300,25
|
|
20240227,140300,38348500,46400,46400,46400,46400,0
|
|
20240227,140200,38348500,46400,46400,46400,46400,0
|
|
20240227,140100,38348500,46400,46400,46400,46400,0
|
|
20240227,140000,38348500,46400,46400,46400,46400,0
|
|
20240227,135900,38348500,46400,46400,46400,46400,0
|
|
20240227,135800,38348500,46400,46400,46400,46400,0
|
|
20240227,135700,38348500,46400,46400,46400,46400,0
|
|
20240227,135600,38348500,46400,46400,46400,46400,0
|
|
20240227,135500,38348500,46400,46400,46400,46400,0
|
|
20240227,135400,38348500,46400,46400,46400,46400,0
|
|
20240227,135300,38348500,46400,46400,46400,46400,0
|
|
20240227,135200,38348500,46400,46400,46400,46400,0
|
|
20240227,135100,38348500,46400,46400,46400,46400,0
|
|
20240227,135000,38348500,46400,46400,46400,46400,0
|
|
20240227,134900,38348500,46400,46400,46400,46400,0
|
|
20240227,134800,38348500,46400,46400,46400,46400,0
|
|
20240227,134700,38348500,46400,46400,46400,46400,0
|
|
20240227,134600,38348500,46400,46400,46400,46400,0
|
|
20240227,134500,38348500,46400,46400,46400,46400,0
|
|
20240227,134400,38348500,46400,46400,46400,46400,0
|
|
20240227,134300,38348500,46400,46400,46400,46400,0
|
|
20240227,134200,38348500,46400,46400,46400,46400,0
|
|
20240227,134100,38348500,46400,46400,46400,46400,0
|
|
20240227,134000,38348500,46400,46400,46400,46400,0
|
|
20240227,133900,38348500,46400,46400,46400,46400,0
|
|
20240227,133800,38348500,46400,46400,46400,46400,0
|
|
20240227,133700,38348500,46400,46400,46400,46400,0
|
|
20240227,133600,38348500,46400,46400,46400,46400,0
|
|
20240227,133500,38348500,46400,46400,46400,46400,0
|
|
20240227,133400,38348500,46400,46400,46400,46400,0
|
|
20240227,133300,38348500,46400,46400,46400,46400,0
|
|
20240227,133200,38348500,46400,46400,46400,46400,0
|
|
20240227,133100,38348500,46400,46400,46400,46400,0
|
|
20240227,133000,38348500,46400,46400,46400,46400,0
|
|
20240227,132900,38348500,46400,46400,46400,46400,0
|
|
20240227,132800,38348500,46400,46400,46400,46400,0
|
|
20240227,132700,38348500,46400,46400,46400,46400,10
|
|
20240227,132600,37884500,46250,46250,46250,46250,1
|
|
20240227,132500,37838250,46250,46250,46250,46250,1
|
|
20240227,132400,37792000,46400,46400,46400,46400,0
|
|
20240227,132300,37792000,46400,46400,46400,46400,29
|
|
20240227,132200,36446400,46400,46400,46400,46400,0
|
|
20240227,132100,36446400,46400,46400,46400,46400,0
|
|
20240227,132000,36446400,46400,46400,46400,46400,0
|
|
20240227,131900,36446400,46400,46400,46400,46400,0
|
|
20240227,131800,36446400,46400,46400,46400,46400,0
|
|
20240227,131700,36446400,46400,46400,46400,46400,0
|
|
20240227,131600,36446400,46400,46400,46400,46400,11
|
|
20240227,131500,35936000,46400,46400,46400,46400,0
|
|
20240227,131400,35936000,46400,46400,46400,46400,0
|
|
20240227,131300,35936000,46400,46400,46400,46400,0
|
|
20240227,131200,35936000,46400,46400,46400,46400,0
|
|
20240227,131100,35936000,46400,46400,46400,46400,0
|
|
20240227,131000,35936000,46400,46400,46400,46400,0
|
|
20240227,130900,35936000,46400,46400,46400,46400,0
|
|
20240227,130800,35936000,46400,46350,46400,46350,37
|
|
20240227,130700,34219550,46400,46400,46400,46400,0
|
|
20240227,130600,34219550,46400,46400,46400,46400,0
|
|
20240227,130500,34219550,46400,46400,46400,46400,0
|
|
20240227,130400,34219550,46400,46400,46400,46400,0
|
|
20240227,130300,34219550,46400,46400,46400,46400,0
|
|
20240227,130200,34219550,46400,46400,46400,46400,0
|
|
20240227,130100,34219550,46400,46400,46400,46400,145
|
|
20240227,130000,27491550,46400,46400,46400,46400,0
|
|
20240227,125900,27491550,46400,46400,46400,46400,0
|
|
20240227,125800,27491550,46400,46400,46400,46400,0
|
|
20240227,125700,27491550,46400,46400,46400,46400,0
|
|
20240227,125600,27491550,46400,46400,46400,46400,0
|
|
20240227,125500,27491550,46400,46400,46400,46400,0
|
|
20240227,125400,27491550,46400,46400,46400,46400,0
|
|
20240227,125300,27491550,46400,46400,46400,46400,0
|
|
20240227,125200,27491550,46400,46400,46400,46400,0
|
|
20240227,125100,27491550,46400,46400,46400,46400,0
|
|
20240227,125000,27491550,46400,46400,46400,46400,0
|
|
20240227,124900,27491550,46400,46400,46400,46400,0
|
|
20240227,124800,27491550,46400,46400,46400,46400,0
|
|
20240227,124700,27491550,46400,46400,46400,46400,0
|
|
20240227,124600,27491550,46400,46400,46400,46400,0
|
|
20240227,124500,27491550,46400,46400,46400,46400,0
|
|
20240227,124400,27491550,46400,46400,46400,46400,0
|
|
20240227,124300,27491550,46400,46400,46400,46400,0
|
|
20240227,124200,27491550,46400,46400,46400,46400,0
|
|
20240227,124100,27491550,46400,46400,46400,46400,0
|
|
20240227,124000,27491550,46400,46400,46400,46400,0
|
|
20240227,123900,27491550,46400,46400,46400,46400,0
|
|
20240227,123800,27491550,46400,46400,46400,46400,0
|
|
20240227,123700,27491550,46400,46400,46400,46400,0
|
|
20240227,123600,27491550,46400,46400,46400,46400,0
|
|
20240227,123500,27491550,46400,46400,46400,46400,0
|
|
20240227,123400,27491550,46400,46400,46400,46400,0
|
|
20240227,123300,27491550,46400,46400,46400,46400,0
|
|
20240227,123200,27491550,46400,46400,46400,46400,0
|
|
20240227,123100,27491550,46400,46400,46400,46400,0
|
|
20240227,123000,27491550,46400,46400,46400,46400,4
|
|
20240227,122900,27305950,46400,46400,46400,46400,0
|
|
20240227,122800,27305950,46400,46400,46400,46400,0
|
|
20240227,122700,27305950,46400,46400,46400,46400,0
|
|
20240227,122600,27305950,46400,46400,46400,46400,0
|
|
20240227,122500,27305950,46400,46400,46400,46400,11
|
|
20240227,122400,26795550,46400,46400,46400,46400,0
|
|
20240227,122300,26795550,46400,46400,46400,46400,0
|
|
20240227,122200,26795550,46400,46400,46400,46400,0
|
|
20240227,122100,26795550,46400,46400,46400,46400,0
|
|
20240227,122000,26795550,46400,46400,46400,46400,0
|
|
20240227,121900,26795550,46400,46400,46400,46400,0
|
|
20240227,121800,26795550,46400,46400,46400,46400,10
|
|
20240227,121700,26331550,46400,46400,46400,46400,0
|
|
20240227,121600,26331550,46400,46400,46400,46400,4
|
|
20240227,121500,26145950,46400,46400,46400,46400,0
|
|
20240227,121400,26145950,46400,46400,46400,46400,0
|
|
20240227,121300,26145950,46400,46400,46400,46400,0
|
|
20240227,121200,26145950,46400,46400,46400,46400,37
|
|
20240227,121100,24429150,46350,46350,46350,46350,6
|
|
20240227,121000,24151050,46350,46350,46350,46350,5
|
|
20240227,120900,23919300,46350,46350,46350,46350,4
|
|
20240227,120800,23733900,46150,46150,46150,46150,0
|
|
20240227,120700,23733900,46150,46150,46150,46150,0
|
|
20240227,120600,23733900,46150,46150,46150,46150,0
|
|
20240227,120500,23733900,46150,46150,46150,46150,0
|
|
20240227,120400,23733900,46150,46150,46150,46150,0
|
|
20240227,120300,23733900,46150,46150,46150,46150,0
|
|
20240227,120200,23733900,46150,46150,46150,46150,0
|
|
20240227,120100,23733900,46150,46150,46150,46150,0
|
|
20240227,120000,23733900,46150,46150,46150,46150,0
|
|
20240227,115900,23733900,46150,46150,46150,46150,0
|
|
20240227,115800,23733900,46150,46150,46150,46150,0
|
|
20240227,115700,23733900,46150,46150,46150,46150,0
|
|
20240227,115600,23733900,46150,46150,46150,46150,2
|
|
20240227,115500,23641600,46150,46150,46150,46150,0
|
|
20240227,115400,23641600,46150,46150,46150,46150,0
|
|
20240227,115300,23641600,46150,46150,46150,46150,0
|
|
20240227,115200,23641600,46150,46150,46150,46150,0
|
|
20240227,115100,23641600,46150,46150,46150,46150,0
|
|
20240227,115000,23641600,46150,46250,46250,46150,170
|
|
20240227,114900,15787850,46450,46450,46450,46450,0
|
|
20240227,114800,15787850,46450,46450,46450,46450,0
|
|
20240227,114700,15787850,46450,46450,46450,46450,0
|
|
20240227,114600,15787850,46450,46450,46450,46450,0
|
|
20240227,114500,15787850,46450,46450,46450,46450,0
|
|
20240227,114400,15787850,46450,46450,46450,46450,0
|
|
20240227,114300,15787850,46450,46450,46450,46450,0
|
|
20240227,114200,15787850,46450,46450,46450,46450,0
|
|
20240227,114100,15787850,46450,46450,46450,46450,0
|
|
20240227,114000,15787850,46450,46450,46450,46450,0
|
|
20240227,113900,15787850,46450,46450,46450,46450,0
|
|
20240227,113800,15787850,46450,46450,46450,46450,0
|
|
20240227,113700,15787850,46450,46450,46450,46450,0
|
|
20240227,113600,15787850,46450,46450,46450,46450,5
|
|
20240227,113500,15555600,46400,46400,46400,46400,31
|
|
20240227,113400,14117200,46400,46400,46400,46400,6
|
|
20240227,113300,13838800,46250,46250,46250,46250,0
|
|
20240227,113200,13838800,46250,46250,46250,46250,0
|
|
20240227,113100,13838800,46250,46250,46250,46250,0
|
|
20240227,113000,13838800,46250,46250,46250,46250,0
|
|
20240227,112900,13838800,46250,46250,46250,46250,0
|
|
20240227,112800,13838800,46250,46250,46250,46250,0
|
|
20240227,112700,13838800,46250,46250,46250,46250,0
|
|
20240227,112600,13838800,46250,46250,46250,46250,1
|
|
20240227,112500,13792550,46250,46250,46250,46250,0
|
|
20240227,112400,13792550,46250,46250,46250,46250,0
|
|
20240227,112300,13792550,46250,46300,46300,46250,3
|
|
20240227,112200,13653750,46400,46400,46400,46400,0
|
|
20240227,112100,13653750,46400,46400,46400,46400,0
|
|
20240227,112000,13653750,46400,46400,46400,46400,0
|
|
20240227,111900,13653750,46400,46400,46400,46400,0
|
|
20240227,111800,13653750,46400,46400,46400,46400,2
|
|
20240227,111700,13560950,46400,46400,46400,46400,0
|
|
20240227,111600,13560950,46400,46400,46400,46400,0
|
|
20240227,111500,13560950,46400,46400,46400,46400,0
|
|
20240227,111400,13560950,46400,46400,46400,46400,0
|
|
20240227,111300,13560950,46400,46400,46400,46400,0
|
|
20240227,111200,13560950,46400,46400,46400,46400,0
|
|
20240227,111100,13560950,46400,46400,46400,46400,0
|
|
20240227,111000,13560950,46400,46400,46400,46400,0
|
|
20240227,110900,13560950,46400,46400,46400,46400,0
|
|
20240227,110800,13560950,46400,46400,46400,46400,0
|
|
20240227,110700,13560950,46400,46400,46400,46400,0
|
|
20240227,110600,13560950,46400,46400,46400,46400,0
|
|
20240227,110500,13560950,46400,46400,46400,46400,0
|
|
20240227,110400,13560950,46400,46400,46400,46400,0
|
|
20240227,110300,13560950,46400,46400,46400,46400,0
|
|
20240227,110200,13560950,46400,46400,46400,46400,0
|
|
20240227,110100,13560950,46400,46400,46400,46400,0
|
|
20240227,110000,13560950,46400,46400,46400,46400,0
|
|
20240227,105900,13560950,46400,46400,46400,46400,0
|
|
20240227,105800,13560950,46400,46400,46400,46400,0
|
|
20240227,105700,13560950,46400,46400,46400,46400,10
|
|
20240227,105600,13096950,46300,46300,46300,46300,0
|
|
20240227,105500,13096950,46300,46300,46300,46300,6
|
|
20240227,105400,12819150,46400,46400,46400,46400,0
|
|
20240227,105300,12819150,46400,46400,46400,46400,0
|
|
20240227,105200,12819150,46400,46400,46400,46400,0
|
|
20240227,105100,12819150,46400,46400,46400,46400,0
|
|
20240227,105000,12819150,46400,46400,46400,46400,0
|
|
20240227,104900,12819150,46400,46400,46400,46400,0
|
|
20240227,104800,12819150,46400,46400,46400,46400,0
|
|
20240227,104700,12819150,46400,46400,46400,46400,0
|
|
20240227,104600,12819150,46400,46400,46400,46400,11
|
|
20240227,104500,12308750,46400,46400,46400,46400,0
|
|
20240227,104400,12308750,46400,46400,46400,46400,2
|
|
20240227,104300,12215950,46400,46400,46400,46400,0
|
|
20240227,104200,12215950,46400,46400,46400,46400,45
|
|
20240227,104100,10127950,46400,46400,46400,46400,0
|
|
20240227,104000,10127950,46400,46400,46400,46400,0
|
|
20240227,103900,10127950,46400,46400,46400,46400,0
|
|
20240227,103800,10127950,46400,46400,46400,46400,0
|
|
20240227,103700,10127950,46400,46400,46400,46400,0
|
|
20240227,103600,10127950,46400,46400,46400,46400,0
|
|
20240227,103500,10127950,46400,46400,46400,46400,0
|
|
20240227,103400,10127950,46400,46400,46400,46400,0
|
|
20240227,103300,10127950,46400,46400,46400,46400,0
|
|
20240227,103200,10127950,46400,46400,46400,46400,21
|
|
20240227,103100,9153550,46350,46350,46350,46350,0
|
|
20240227,103000,9153550,46350,46350,46350,46350,1
|
|
20240227,102900,9107200,46350,46350,46350,46350,7
|
|
20240227,102800,8782750,46400,46400,46400,46400,0
|
|
20240227,102700,8782750,46400,46400,46400,46400,0
|
|
20240227,102600,8782750,46400,46400,46400,46400,0
|
|
20240227,102500,8782750,46400,46400,46400,46400,0
|
|
20240227,102400,8782750,46400,46400,46400,46400,0
|
|
20240227,102300,8782750,46400,46400,46400,46400,0
|
|
20240227,102200,8782750,46400,46400,46400,46400,0
|
|
20240227,102100,8782750,46400,46400,46400,46400,0
|
|
20240227,102000,8782750,46400,46400,46400,46400,0
|
|
20240227,101900,8782750,46400,46400,46400,46400,0
|
|
20240227,101800,8782750,46400,46400,46400,46400,0
|
|
20240227,101700,8782750,46400,46400,46400,46400,0
|
|
20240227,101600,8782750,46400,46400,46400,46400,0
|
|
20240227,101500,8782750,46400,46400,46400,46400,0
|
|
20240227,101400,8782750,46400,46400,46400,46400,0
|
|
20240227,101300,8782750,46400,46400,46400,46400,0
|
|
20240227,101200,8782750,46400,46400,46400,46400,0
|
|
20240227,101100,8782750,46400,46400,46400,46400,0
|
|
20240227,101000,8782750,46400,46400,46400,46400,0
|
|
20240227,100900,8782750,46400,46400,46400,46400,0
|
|
20240227,100800,8782750,46400,46400,46400,46400,0
|
|
20240227,100700,8782750,46400,46400,46400,46400,0
|
|
20240227,100600,8782750,46400,46400,46400,46400,0
|
|
20240227,100500,8782750,46400,46400,46400,46400,0
|
|
20240227,100400,8782750,46400,46400,46400,46400,0
|
|
20240227,100300,8782750,46400,46400,46400,46400,0
|
|
20240227,100200,8782750,46400,46400,46400,46400,0
|
|
20240227,100100,8782750,46400,46400,46400,46400,0
|
|
20240227,100000,8782750,46400,46400,46400,46400,0
|
|
20240227,095900,8782750,46400,46400,46400,46400,0
|
|
20240227,095800,8782750,46400,46400,46400,46400,0
|
|
20240227,095700,8782750,46400,46400,46400,46400,0
|
|
20240227,095600,8782750,46400,46400,46400,46400,0
|
|
20240227,095500,8782750,46400,46400,46400,46400,0
|
|
20240227,095400,8782750,46400,46400,46400,46400,0
|
|
20240227,095300,8782750,46400,46400,46400,46400,0
|
|
20240227,095200,8782750,46400,46400,46400,46400,0
|
|
20240227,095100,8782750,46400,46400,46400,46400,0
|
|
20240227,095000,8782750,46400,46400,46400,46400,0
|
|
20240227,094900,8782750,46400,46400,46400,46400,0
|
|
20240227,094800,8782750,46400,46400,46400,46400,0
|
|
20240227,094700,8782750,46400,46400,46400,46400,0
|
|
20240227,094600,8782750,46400,46400,46400,46400,0
|
|
20240227,094500,8782750,46400,46400,46400,46400,0
|
|
20240227,094400,8782750,46400,46400,46400,46400,0
|
|
20240227,094300,8782750,46400,46400,46400,46400,0
|
|
20240227,094200,8782750,46400,46400,46400,46400,0
|
|
20240227,094100,8782750,46400,46400,46400,46400,0
|
|
20240227,094000,8782750,46400,46400,46400,46400,0
|
|
20240227,093900,8782750,46400,46400,46400,46400,0
|
|
20240227,093800,8782750,46400,46400,46400,46400,0
|
|
20240227,093700,8782750,46400,46400,46400,46400,30
|
|
20240227,093600,7390750,46200,46200,46200,46200,0
|
|
20240227,093500,7390750,46200,46200,46200,46200,0
|
|
20240227,093400,7390750,46200,46200,46200,46200,4
|
|
20240227,093300,7205950,46200,46200,46200,46200,0
|
|
20240227,093200,7205950,46200,46200,46200,46200,1
|
|
20240227,093100,7159750,46200,46200,46200,46200,0
|
|
20240227,093000,7159750,46200,46200,46200,46200,0
|
|
20240227,092900,7159750,46200,46200,46200,46200,0
|
|
20240227,092800,7159750,46200,46200,46200,46200,0
|
|
20240227,092700,7159750,46200,46200,46200,46200,0
|
|
20240227,092600,7159750,46200,46200,46200,46200,1
|
|
20240227,092500,7113550,46200,46200,46200,46200,0
|
|
20240227,092400,7113550,46200,46200,46200,46200,0
|
|
20240227,092300,7113550,46200,46200,46200,46200,0
|
|
20240227,092200,7113550,46200,46200,46200,46200,0
|
|
20240227,092100,7113550,46200,46200,46200,46200,0
|
|
20240227,092000,7113550,46200,46200,46200,46200,0
|
|
20240227,091900,7113550,46200,46200,46200,46200,23
|
|
20240227,091800,6050950,46200,46200,46200,46200,60
|
|
20240227,091700,3278950,46150,46150,46150,46150,0
|
|
20240227,091600,3278950,46150,46150,46150,46150,0
|
|
20240227,091500,3278950,46150,46150,46150,46150,0
|
|
20240227,091400,3278950,46150,46150,46150,46150,20
|
|
20240227,091300,2355950,46150,46200,46200,46150,21
|
|
20240227,091200,1386600,46200,46200,46200,46200,0
|
|
20240227,091100,1386600,46200,46200,46200,46200,0
|
|
20240227,091000,1386600,46200,46200,46200,46200,0
|
|
20240227,090900,1386600,46200,46200,46200,46200,0
|
|
20240227,090800,1386600,46200,46200,46200,46200,0
|
|
20240227,090700,1386600,46200,46200,46200,46200,0
|
|
20240227,090600,1386600,46200,46200,46200,46200,0
|
|
20240227,090500,1386600,46200,46200,46200,46200,25
|
|
20240227,090400,231600,46200,46200,46200,46200,2
|
|
20240227,090300,139200,46400,46400,46400,46400,0
|
|
20240227,090200,139200,46400,46400,46400,46400,1
|
|
20240227,090100,92800,46400,46400,46400,46400,2
|
|
20240227,090000,0,46400,46400,46400,46400,0
|