671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,200800,531204800,60200,60200,60200,60200,148
|
|
20240226,200700,531204800,60200,60200,60200,60200,0
|
|
20240226,200600,531204800,60200,60200,60200,60200,0
|
|
20240226,200500,531204800,60200,60200,60200,60200,0
|
|
20240226,200400,531204800,60200,60200,60200,60200,0
|
|
20240226,200300,531204800,60200,60200,60200,60200,0
|
|
20240226,200200,531204800,60200,60200,60200,60200,0
|
|
20240226,200100,531204800,60200,60200,60200,60200,0
|
|
20240226,200000,531204800,60200,60200,60200,60200,0
|
|
20240226,195900,531204800,60200,60200,60200,60200,0
|
|
20240226,195800,531204800,60200,60200,60200,60200,0
|
|
20240226,195700,531204800,60200,60200,60200,60200,0
|
|
20240226,195600,531204800,60200,60200,60200,60200,0
|
|
20240226,195500,531204800,60200,60200,60200,60200,0
|
|
20240226,195400,531204800,60200,60200,60200,60200,0
|
|
20240226,195300,531204800,60200,60200,60200,60200,0
|
|
20240226,195200,531204800,60200,60200,60200,60200,0
|
|
20240226,195100,531204800,60200,60200,60200,60200,0
|
|
20240226,195000,531204800,60200,60200,60200,60200,0
|
|
20240226,194900,531204800,60200,60200,60200,60200,0
|
|
20240226,194800,531204800,60200,60200,60200,60200,0
|
|
20240226,194700,531204800,60200,60200,60200,60200,0
|
|
20240226,194600,531204800,60200,60200,60200,60200,0
|
|
20240226,194500,531204800,60200,60200,60200,60200,0
|
|
20240226,194400,531204800,60200,60200,60200,60200,0
|
|
20240226,194300,531204800,60200,60200,60200,60200,0
|
|
20240226,194200,531204800,60200,60200,60200,60200,0
|
|
20240226,194100,531204800,60200,60200,60200,60200,0
|
|
20240226,194000,531204800,60200,60200,60200,60200,0
|
|
20240226,193900,531204800,60200,60200,60200,60200,0
|
|
20240226,193800,531204800,60200,60200,60200,60200,148
|
|
20240226,193700,531204800,60200,60200,60200,60200,0
|
|
20240226,193600,531204800,60200,60200,60200,60200,0
|
|
20240226,193500,531204800,60200,60200,60200,60200,0
|
|
20240226,193400,531204800,60200,60200,60200,60200,0
|
|
20240226,193300,531204800,60200,60200,60200,60200,0
|
|
20240226,193200,531204800,60200,60200,60200,60200,0
|
|
20240226,193100,531204800,60200,60200,60200,60200,0
|
|
20240226,193000,531204800,60200,60200,60200,60200,0
|
|
20240226,192900,531204800,60200,60200,60200,60200,0
|
|
20240226,192800,531204800,60200,60200,60200,60200,0
|
|
20240226,192700,531204800,60200,60200,60200,60200,0
|
|
20240226,192600,531204800,60200,60200,60200,60200,0
|
|
20240226,192500,531204800,60200,60200,60200,60200,0
|
|
20240226,192400,531204800,60200,60200,60200,60200,0
|
|
20240226,192300,531204800,60200,60200,60200,60200,0
|
|
20240226,192200,531204800,60200,60200,60200,60200,0
|
|
20240226,192100,531204800,60200,60200,60200,60200,0
|
|
20240226,192000,531204800,60200,60200,60200,60200,0
|
|
20240226,191900,531204800,60200,60200,60200,60200,0
|
|
20240226,191800,531204800,60200,60200,60200,60200,0
|
|
20240226,191700,531204800,60200,60200,60200,60200,0
|
|
20240226,191600,531204800,60200,60200,60200,60200,0
|
|
20240226,191500,531204800,60200,60200,60200,60200,0
|
|
20240226,191400,531204800,60200,60200,60200,60200,0
|
|
20240226,191300,531204800,60200,60200,60200,60200,0
|
|
20240226,191200,531204800,60200,60200,60200,60200,0
|
|
20240226,191100,531204800,60200,60200,60200,60200,0
|
|
20240226,191000,531204800,60200,60200,60200,60200,0
|
|
20240226,190900,531204800,60200,60200,60200,60200,0
|
|
20240226,190800,531204800,60200,60200,60200,60200,148
|
|
20240226,190700,531204800,60200,60200,60200,60200,0
|
|
20240226,190600,531204800,60200,60200,60200,60200,0
|
|
20240226,190500,531204800,60200,60200,60200,60200,0
|
|
20240226,190400,531204800,60200,60200,60200,60200,0
|
|
20240226,190300,531204800,60200,60200,60200,60200,0
|
|
20240226,190200,531204800,60200,60200,60200,60200,0
|
|
20240226,190100,531204800,60200,60200,60200,60200,0
|
|
20240226,190000,531204800,60200,60200,60200,60200,0
|
|
20240226,185900,531204800,60200,60200,60200,60200,0
|
|
20240226,185800,531204800,60200,60200,60200,60200,0
|
|
20240226,185700,531204800,60200,60200,60200,60200,0
|
|
20240226,185600,531204800,60200,60200,60200,60200,0
|
|
20240226,185500,531204800,60200,60200,60200,60200,0
|
|
20240226,185400,531204800,60200,60200,60200,60200,0
|
|
20240226,185300,531204800,60200,60200,60200,60200,0
|
|
20240226,185200,531204800,60200,60200,60200,60200,0
|
|
20240226,185100,531204800,60200,60200,60200,60200,0
|
|
20240226,185000,531204800,60200,60200,60200,60200,0
|
|
20240226,184900,531204800,60200,60200,60200,60200,0
|
|
20240226,184800,531204800,60200,60200,60200,60200,0
|
|
20240226,184700,531204800,60200,60200,60200,60200,0
|
|
20240226,184600,531204800,60200,60200,60200,60200,0
|
|
20240226,184500,531204800,60200,60200,60200,60200,0
|
|
20240226,184400,531204800,60200,60200,60200,60200,0
|
|
20240226,184300,531204800,60200,60200,60200,60200,0
|
|
20240226,184200,531204800,60200,60200,60200,60200,0
|
|
20240226,184100,531204800,60200,60200,60200,60200,0
|
|
20240226,184000,531204800,60200,60200,60200,60200,0
|
|
20240226,183900,531204800,60200,60200,60200,60200,0
|
|
20240226,183800,531204800,60200,60200,60200,60200,148
|
|
20240226,183700,531204800,60200,60200,60200,60200,0
|
|
20240226,183600,531204800,60200,60200,60200,60200,0
|
|
20240226,183500,531204800,60200,60200,60200,60200,0
|
|
20240226,183400,531204800,60200,60200,60200,60200,0
|
|
20240226,183300,531204800,60200,60200,60200,60200,0
|
|
20240226,183200,531204800,60200,60200,60200,60200,0
|
|
20240226,183100,531204800,60200,60200,60200,60200,0
|
|
20240226,183000,531204800,60200,60200,60200,60200,0
|
|
20240226,182900,531204800,60200,60200,60200,60200,0
|
|
20240226,182800,531204800,60200,60200,60200,60200,0
|
|
20240226,182700,531204800,60200,60200,60200,60200,0
|
|
20240226,182600,531204800,60200,60200,60200,60200,0
|
|
20240226,182500,531204800,60200,60200,60200,60200,0
|
|
20240226,182400,531204800,60200,60200,60200,60200,0
|
|
20240226,182300,531204800,60200,60200,60200,60200,0
|
|
20240226,182200,531204800,60200,60200,60200,60200,0
|
|
20240226,182100,531204800,60200,60200,60200,60200,0
|
|
20240226,182000,531204800,60200,60200,60200,60200,0
|
|
20240226,181900,531204800,60200,60200,60200,60200,0
|
|
20240226,181800,531204800,60200,60200,60200,60200,0
|
|
20240226,181700,531204800,60200,60200,60200,60200,0
|
|
20240226,181600,531204800,60200,60200,60200,60200,0
|
|
20240226,181500,531204800,60200,60200,60200,60200,0
|
|
20240226,181400,531204800,60200,60200,60200,60200,0
|
|
20240226,181300,531204800,60200,60200,60200,60200,0
|
|
20240226,181200,531204800,60200,60200,60200,60200,0
|
|
20240226,181100,531204800,60200,60200,60200,60200,0
|
|
20240226,181000,531204800,60200,60200,60200,60200,0
|
|
20240226,180900,531204800,60200,60200,60200,60200,0
|
|
20240226,180800,531204800,60200,60200,60200,60200,148
|
|
20240226,180700,531204800,60200,60200,60200,60200,0
|
|
20240226,180600,531204800,60200,60200,60200,60200,0
|
|
20240226,180500,531204800,60200,60200,60200,60200,0
|
|
20240226,180400,531204800,60200,60200,60200,60200,0
|
|
20240226,180300,531204800,60200,60200,60200,60200,0
|
|
20240226,180200,531204800,60200,60200,60200,60200,0
|
|
20240226,180100,531204800,60200,60200,60200,60200,0
|
|
20240226,180000,531204800,60200,60200,60200,60200,0
|
|
20240226,175900,531204800,60200,60200,60200,60200,0
|
|
20240226,175800,531204800,60200,60200,60200,60200,0
|
|
20240226,175700,531204800,60200,60200,60200,60200,0
|
|
20240226,175600,531204800,60200,60200,60200,60200,0
|
|
20240226,175500,531204800,60200,60200,60200,60200,0
|
|
20240226,175400,531204800,60200,60200,60200,60200,0
|
|
20240226,175300,531204800,60200,60200,60200,60200,0
|
|
20240226,175200,531204800,60200,60200,60200,60200,0
|
|
20240226,175100,531204800,60200,60200,60200,60200,0
|
|
20240226,175000,531204800,60200,60200,60200,60200,0
|
|
20240226,174900,531204800,60200,60200,60200,60200,0
|
|
20240226,174800,531204800,60200,60200,60200,60200,0
|
|
20240226,174700,531204800,60200,60200,60200,60200,0
|
|
20240226,174600,531204800,60200,60200,60200,60200,0
|
|
20240226,174500,531204800,60200,60200,60200,60200,0
|
|
20240226,174400,531204800,60200,60200,60200,60200,0
|
|
20240226,174300,531204800,60200,60200,60200,60200,0
|
|
20240226,174200,531204800,60200,60200,60200,60200,0
|
|
20240226,174100,531204800,60200,60200,60200,60200,0
|
|
20240226,174000,531204800,60200,60200,60200,60200,0
|
|
20240226,173900,531204800,60200,60200,60200,60200,0
|
|
20240226,173800,531204800,60200,60200,60200,60200,148
|
|
20240226,173700,531204800,60200,60200,60200,60200,0
|
|
20240226,173600,531204800,60200,60200,60200,60200,0
|
|
20240226,173500,531204800,60200,60200,60200,60200,0
|
|
20240226,173400,531204800,60200,60200,60200,60200,0
|
|
20240226,173300,531204800,60200,60200,60200,60200,0
|
|
20240226,173200,531204800,60200,60200,60200,60200,0
|
|
20240226,173100,531204800,60200,60200,60200,60200,0
|
|
20240226,173000,531204800,60200,60200,60200,60200,0
|
|
20240226,172900,531204800,60200,60200,60200,60200,0
|
|
20240226,172800,531204800,60200,60200,60200,60200,0
|
|
20240226,172700,531204800,60200,60200,60200,60200,0
|
|
20240226,172600,531204800,60200,60200,60200,60200,0
|
|
20240226,172500,531204800,60200,60200,60200,60200,0
|
|
20240226,172400,531204800,60200,60200,60200,60200,0
|
|
20240226,172300,531204800,60200,60200,60200,60200,0
|
|
20240226,172200,531204800,60200,60200,60200,60200,0
|
|
20240226,172100,531204800,60200,60200,60200,60200,0
|
|
20240226,172000,531204800,60200,60200,60200,60200,0
|
|
20240226,171900,531204800,60200,60200,60200,60200,0
|
|
20240226,171800,531204800,60200,60200,60200,60200,0
|
|
20240226,171700,531204800,60200,60200,60200,60200,0
|
|
20240226,171600,531204800,60200,60200,60200,60200,0
|
|
20240226,171500,531204800,60200,60200,60200,60200,0
|
|
20240226,171400,531204800,60200,60200,60200,60200,0
|
|
20240226,171300,531204800,60200,60200,60200,60200,0
|
|
20240226,171200,531204800,60200,60200,60200,60200,0
|
|
20240226,171100,531204800,60200,60200,60200,60200,0
|
|
20240226,171000,531204800,60200,60200,60200,60200,0
|
|
20240226,170900,531204800,60200,60200,60200,60200,0
|
|
20240226,170800,531204800,60200,60200,60200,60200,148
|
|
20240226,170700,531204800,60200,60200,60200,60200,0
|
|
20240226,170600,531204800,60200,60200,60200,60200,0
|
|
20240226,170500,531204800,60200,60200,60200,60200,0
|
|
20240226,170400,531204800,60200,60200,60200,60200,0
|
|
20240226,170300,531204800,60200,60200,60200,60200,0
|
|
20240226,170200,531204800,60200,60200,60200,60200,0
|
|
20240226,170100,531204800,60200,60200,60200,60200,0
|
|
20240226,170000,531204800,60200,60200,60200,60200,0
|
|
20240226,165900,531204800,60200,60200,60200,60200,0
|
|
20240226,165800,531204800,60200,60200,60200,60200,0
|
|
20240226,165700,531204800,60200,60200,60200,60200,0
|
|
20240226,165600,531204800,60200,60200,60200,60200,0
|
|
20240226,165500,531204800,60200,60200,60200,60200,0
|
|
20240226,165400,531204800,60200,60200,60200,60200,0
|
|
20240226,165300,531204800,60200,60200,60200,60200,0
|
|
20240226,165200,531204800,60200,60200,60200,60200,0
|
|
20240226,165100,531204800,60200,60200,60200,60200,0
|
|
20240226,165000,531204800,60200,60200,60200,60200,0
|
|
20240226,164900,531204800,60200,60200,60200,60200,0
|
|
20240226,164800,531204800,60200,60200,60200,60200,0
|
|
20240226,164700,531204800,60200,60200,60200,60200,0
|
|
20240226,164600,531204800,60200,60200,60200,60200,0
|
|
20240226,164500,531204800,60200,60200,60200,60200,0
|
|
20240226,164400,531204800,60200,60200,60200,60200,0
|
|
20240226,164300,531204800,60200,60200,60200,60200,0
|
|
20240226,164200,531204800,60200,60200,60200,60200,0
|
|
20240226,164100,531204800,60200,60200,60200,60200,0
|
|
20240226,164000,531204800,60200,60200,60200,60200,0
|
|
20240226,163900,531204800,60200,60200,60200,60200,0
|
|
20240226,163800,531204800,60200,60200,60200,60200,148
|
|
20240226,163700,531204800,60200,60200,60200,60200,0
|
|
20240226,163600,531204800,60200,60200,60200,60200,0
|
|
20240226,163500,531204800,60200,60200,60200,60200,0
|
|
20240226,163400,531204800,60200,60200,60200,60200,0
|
|
20240226,163300,531204800,60200,60200,60200,60200,0
|
|
20240226,163200,531204800,60200,60200,60200,60200,0
|
|
20240226,163100,531204800,60200,60200,60200,60200,0
|
|
20240226,163000,531204800,60200,60200,60200,60200,0
|
|
20240226,162900,531204800,60200,60200,60200,60200,0
|
|
20240226,162800,531204800,60200,60200,60200,60200,0
|
|
20240226,162700,531204800,60200,60200,60200,60200,0
|
|
20240226,162600,531204800,60200,60200,60200,60200,0
|
|
20240226,162500,531204800,60200,60200,60200,60200,0
|
|
20240226,162400,531204800,60200,60200,60200,60200,0
|
|
20240226,162300,531204800,60200,60200,60200,60200,0
|
|
20240226,162200,531204800,60200,60200,60200,60200,0
|
|
20240226,162100,531204800,60200,60200,60200,60200,0
|
|
20240226,162000,531204800,60200,60200,60200,60200,0
|
|
20240226,161900,531204800,60200,60200,60200,60200,0
|
|
20240226,161800,531204800,60200,60200,60200,60200,0
|
|
20240226,161700,531204800,60200,60200,60200,60200,0
|
|
20240226,161600,531204800,60200,60200,60200,60200,0
|
|
20240226,161500,531204800,60200,60200,60200,60200,0
|
|
20240226,161400,531204800,60200,60200,60200,60200,0
|
|
20240226,161300,531204800,60200,60200,60200,60200,0
|
|
20240226,161200,531204800,60200,60200,60200,60200,0
|
|
20240226,161100,531204800,60200,60200,60200,60200,0
|
|
20240226,161000,531204800,60200,60200,60200,60200,0
|
|
20240226,160900,531204800,60200,60200,60200,60200,0
|
|
20240226,160800,531204800,60200,60200,60200,60200,148
|
|
20240226,160700,531204800,60200,60200,60200,60200,0
|
|
20240226,160600,531204800,60200,60200,60200,60200,0
|
|
20240226,160500,531204800,60200,60200,60200,60200,0
|
|
20240226,160400,531204800,60200,60200,60200,60200,0
|
|
20240226,160300,531204800,60200,60200,60200,60200,0
|
|
20240226,160200,531204800,60200,60200,60200,60200,0
|
|
20240226,160100,531204800,60200,60200,60200,60200,0
|
|
20240226,160000,531204800,60200,60200,60200,60200,0
|
|
20240226,155900,531204800,60200,60200,60200,60200,0
|
|
20240226,155800,531204800,60200,60200,60200,60200,0
|
|
20240226,155700,531204800,60200,60200,60200,60200,0
|
|
20240226,155600,531204800,60200,60200,60200,60200,0
|
|
20240226,155500,531204800,60200,60200,60200,60200,0
|
|
20240226,155400,531204800,60200,60200,60200,60200,0
|
|
20240226,155300,531204800,60200,60200,60200,60200,0
|
|
20240226,155200,531204800,60200,60200,60200,60200,0
|
|
20240226,155100,531204800,60200,60200,60200,60200,0
|
|
20240226,155000,531204800,60200,60200,60200,60200,0
|
|
20240226,154900,531204800,60200,60200,60200,60200,0
|
|
20240226,154800,531204800,60200,60200,60200,60200,0
|
|
20240226,154700,531204800,60200,60200,60200,60200,0
|
|
20240226,154600,531204800,60200,60200,60200,60200,0
|
|
20240226,154500,531204800,60200,60200,60200,60200,0
|
|
20240226,154400,531204800,60200,60200,60200,60200,0
|
|
20240226,154300,531204800,60200,60200,60200,60200,0
|
|
20240226,154200,531204800,60200,60200,60200,60200,0
|
|
20240226,154100,531204800,60200,60200,60200,60200,0
|
|
20240226,154000,531204800,60200,60200,60200,60200,0
|
|
20240226,153900,531204800,60200,60200,60200,60200,0
|
|
20240226,153800,531204800,60200,60200,60200,60200,148
|
|
20240226,153700,531204800,60200,60200,60200,60200,0
|
|
20240226,153600,531204800,60200,60200,60200,60200,0
|
|
20240226,153500,531204800,60200,60200,60200,60200,0
|
|
20240226,153400,531204800,60200,60200,60200,60200,0
|
|
20240226,153300,531204800,60200,60200,60200,60200,0
|
|
20240226,153200,531204800,60200,60200,60200,60200,0
|
|
20240226,153100,531204800,60200,60200,60200,60200,0
|
|
20240226,153000,531204800,60200,60200,60200,60200,148
|
|
20240226,152900,522295200,60300,60300,60300,60300,0
|
|
20240226,152800,522295200,60300,60300,60300,60300,0
|
|
20240226,152700,522295200,60300,60300,60300,60300,0
|
|
20240226,152600,522295200,60300,60300,60300,60300,0
|
|
20240226,152500,522295200,60300,60300,60300,60300,0
|
|
20240226,152400,522295200,60300,60300,60300,60300,0
|
|
20240226,152300,522295200,60300,60300,60300,60300,0
|
|
20240226,152200,522295200,60300,60300,60300,60300,0
|
|
20240226,152100,522295200,60300,60300,60300,60300,0
|
|
20240226,152000,522295200,60300,60300,60300,60300,0
|
|
20240226,151900,522295200,60300,60000,60300,60000,6
|
|
20240226,151800,521934900,60300,60300,60300,60300,57
|
|
20240226,151700,518497800,60000,60000,60000,60000,11
|
|
20240226,151600,517837800,59900,59900,59900,59900,7
|
|
20240226,151500,517418500,59900,59900,59900,59900,20
|
|
20240226,151400,516220500,59900,59900,59900,59900,0
|
|
20240226,151300,516220500,59900,59900,59900,59900,0
|
|
20240226,151200,516220500,59900,59900,59900,59900,0
|
|
20240226,151100,516220500,59900,59900,59900,59900,3
|
|
20240226,151000,516040800,59900,59900,59900,59900,1
|
|
20240226,150900,515980900,60000,60000,60300,60000,6
|
|
20240226,150800,515620600,60300,60000,60300,60000,4
|
|
20240226,150700,515380300,60300,60300,60300,60300,0
|
|
20240226,150600,515380300,60300,60300,60300,60300,1
|
|
20240226,150500,515320000,60300,60300,60300,60300,0
|
|
20240226,150400,515320000,60300,60000,60300,60000,20
|
|
20240226,150300,514114900,60300,59900,60300,59900,121
|
|
20240226,150200,506866600,60000,60000,60000,60000,25
|
|
20240226,150100,505366600,59900,59900,59900,59900,40
|
|
20240226,150000,502970600,59900,60000,60000,59900,82
|
|
20240226,145900,498058200,60000,60000,60000,60000,194
|
|
20240226,145800,486418200,60000,60000,60000,60000,23
|
|
20240226,145700,485038200,60000,60100,60100,60000,90
|
|
20240226,145600,479634200,60000,60000,60000,60000,2
|
|
20240226,145500,479514200,60000,60000,60000,60000,81
|
|
20240226,145400,474654200,60000,60000,60000,60000,1
|
|
20240226,145300,474594200,60000,60000,60000,60000,15
|
|
20240226,145200,473694200,60000,60000,60000,60000,0
|
|
20240226,145100,473694200,60000,60000,60000,60000,7
|
|
20240226,145000,473274200,60000,60100,60100,60000,30
|
|
20240226,144900,471474100,60000,60000,60000,60000,0
|
|
20240226,144800,471474100,60000,60000,60000,60000,0
|
|
20240226,144700,471474100,60000,60000,60000,60000,0
|
|
20240226,144600,471474100,60000,60000,60000,60000,90
|
|
20240226,144500,466074100,60000,60100,60100,60000,116
|
|
20240226,144400,459102700,60200,60200,60200,60200,303
|
|
20240226,144300,440862100,60200,60200,60200,60200,0
|
|
20240226,144200,440862100,60200,60200,60200,60200,56
|
|
20240226,144100,437490900,60200,60200,60200,60200,51
|
|
20240226,144000,434420700,60200,60200,60200,60200,60
|
|
20240226,143900,430808700,60200,60200,60200,60200,0
|
|
20240226,143800,430808700,60200,60200,60200,60200,96
|
|
20240226,143700,425029500,60300,60300,60300,60300,0
|
|
20240226,143600,425029500,60300,60300,60300,60300,5
|
|
20240226,143500,424728000,60300,60300,60300,60300,0
|
|
20240226,143400,424728000,60300,60300,60300,60300,5
|
|
20240226,143300,424426500,60300,60300,60300,60300,0
|
|
20240226,143200,424426500,60300,60300,60300,60300,12
|
|
20240226,143100,423702900,60200,60200,60200,60200,0
|
|
20240226,143000,423702900,60200,60200,60200,60200,0
|
|
20240226,142900,423702900,60200,60200,60200,60200,0
|
|
20240226,142800,423702900,60200,60200,60200,60200,71
|
|
20240226,142700,419428700,60200,60200,60200,60200,0
|
|
20240226,142600,419428700,60200,60200,60200,60200,0
|
|
20240226,142500,419428700,60200,60200,60200,60200,20
|
|
20240226,142400,418224700,60200,60200,60200,60200,0
|
|
20240226,142300,418224700,60200,60200,60200,60200,0
|
|
20240226,142200,418224700,60200,60200,60200,60200,55
|
|
20240226,142100,414913700,60200,60200,60200,60200,0
|
|
20240226,142000,414913700,60200,60200,60200,60200,0
|
|
20240226,141900,414913700,60200,60200,60200,60200,0
|
|
20240226,141800,414913700,60200,60200,60200,60200,0
|
|
20240226,141700,414913700,60200,60200,60200,60200,0
|
|
20240226,141600,414913700,60200,60200,60200,60200,1
|
|
20240226,141500,414853500,60100,60100,60100,60100,0
|
|
20240226,141400,414853500,60100,60100,60100,60100,0
|
|
20240226,141300,414853500,60100,60100,60100,60100,0
|
|
20240226,141200,414853500,60100,60100,60100,60100,5
|
|
20240226,141100,414553000,60100,60100,60100,60100,0
|
|
20240226,141000,414553000,60100,60100,60100,60100,0
|
|
20240226,140900,414553000,60100,60100,60100,60100,0
|
|
20240226,140800,414553000,60100,60100,60100,60100,38
|
|
20240226,140700,412269200,60100,60100,60100,60100,100
|
|
20240226,140600,406259200,60100,60100,60100,60100,0
|
|
20240226,140500,406259200,60100,60100,60100,60100,0
|
|
20240226,140400,406259200,60100,60100,60100,60100,0
|
|
20240226,140300,406259200,60100,60100,60100,60100,30
|
|
20240226,140200,404456200,60000,60000,60000,60000,0
|
|
20240226,140100,404456200,60000,60000,60000,60000,0
|
|
20240226,140000,404456200,60000,60000,60000,60000,100
|
|
20240226,135900,398456200,60000,60100,60100,60000,20
|
|
20240226,135800,397255200,60100,60100,60100,60100,9
|
|
20240226,135700,396714300,60200,60100,60200,60100,22
|
|
20240226,135600,395391200,60100,60100,60100,60100,5
|
|
20240226,135500,395090700,60100,60100,60100,60100,0
|
|
20240226,135400,395090700,60100,60100,60100,60100,10
|
|
20240226,135300,394489700,60000,60100,60100,60000,250
|
|
20240226,135200,379481400,60200,60200,60200,60200,1
|
|
20240226,135100,379421200,60200,60100,60200,60100,25
|
|
20240226,135000,377917000,60200,60200,60200,60200,1
|
|
20240226,134900,377856800,60100,60100,60100,60100,16
|
|
20240226,134800,376895200,60100,60100,60100,60100,0
|
|
20240226,134700,376895200,60100,60000,60100,60000,17
|
|
20240226,134600,375874600,60100,60100,60100,60100,2
|
|
20240226,134500,375754400,60100,60100,60100,60100,0
|
|
20240226,134400,375754400,60100,60100,60200,60000,54
|
|
20240226,134300,372509700,60100,60100,60100,60100,19
|
|
20240226,134200,371367800,60200,60100,60200,60100,12
|
|
20240226,134100,370646400,60200,60200,60200,60200,1
|
|
20240226,134000,370586200,60100,60100,60100,60100,10
|
|
20240226,133900,369985200,60100,60100,60100,60100,9
|
|
20240226,133800,369444300,60100,60100,60200,60100,43
|
|
20240226,133700,366859800,60200,60100,60200,60100,49
|
|
20240226,133600,363914600,60200,60100,60200,60100,60
|
|
20240226,133500,360307600,60100,60100,60100,60100,8
|
|
20240226,133400,359826800,60100,60100,60100,60100,9
|
|
20240226,133300,359285900,60100,60100,60100,60100,9
|
|
20240226,133200,358745000,60200,60200,60200,60200,1
|
|
20240226,133100,358684800,60100,60200,60200,60100,12
|
|
20240226,133000,357963500,60100,60100,60100,60100,8
|
|
20240226,132900,357482700,60200,60200,60200,60200,0
|
|
20240226,132800,357482700,60200,60200,60200,60200,0
|
|
20240226,132700,357482700,60200,60200,60200,60200,11
|
|
20240226,132600,356820500,60200,60200,60200,60200,9
|
|
20240226,132500,356278700,60200,60200,60200,60200,66
|
|
20240226,132400,352305500,60200,60300,60300,60200,11
|
|
20240226,132300,351643200,60300,60300,60300,60300,10
|
|
20240226,132200,351040200,60200,60200,60200,60200,8
|
|
20240226,132100,350558600,60200,60200,60200,60200,10
|
|
20240226,132000,349956600,60200,60200,60200,60200,9
|
|
20240226,131900,349414800,60200,60200,60200,60200,0
|
|
20240226,131800,349414800,60200,60200,60200,60200,10
|
|
20240226,131700,348812800,60200,60300,60300,60200,24
|
|
20240226,131600,347366500,60200,60300,60300,60200,10
|
|
20240226,131500,346764400,60200,60300,60300,60200,12
|
|
20240226,131400,346041700,60300,60300,60300,60300,5
|
|
20240226,131300,345740200,60200,60200,60200,60200,10
|
|
20240226,131200,345138200,60200,60200,60200,60200,8
|
|
20240226,131100,344656600,60200,60300,60300,60200,17
|
|
20240226,131000,343631700,60300,60300,60300,60300,2
|
|
20240226,130900,343511100,60400,60400,60400,60400,8
|
|
20240226,130800,343027900,60300,60300,60300,60300,10
|
|
20240226,130700,342424900,60300,60300,60300,60300,8
|
|
20240226,130600,341942500,60300,60300,60300,60300,27
|
|
20240226,130500,340314400,60300,60300,60300,60300,1
|
|
20240226,130400,340254100,60200,60300,60300,60200,9
|
|
20240226,130300,339712200,60300,60300,60300,60300,94
|
|
20240226,130200,334044000,60300,60300,60300,60300,13
|
|
20240226,130100,333260100,60300,60300,60300,60300,10
|
|
20240226,130000,332657100,60400,60400,60400,60400,0
|
|
20240226,125900,332657100,60400,60400,60400,60400,0
|
|
20240226,125800,332657100,60400,60400,60400,60400,21
|
|
20240226,125700,331388700,60400,60300,60400,60300,18
|
|
20240226,125600,330302400,60400,60400,60400,60400,3
|
|
20240226,125500,330121200,60300,60400,60400,60300,14
|
|
20240226,125400,329276900,60500,60500,60500,60500,0
|
|
20240226,125300,329276900,60500,60400,60500,60400,25
|
|
20240226,125200,327766400,60400,60400,60400,60400,33
|
|
20240226,125100,325773200,60400,60400,60400,60400,0
|
|
20240226,125000,325773200,60400,60400,60400,60400,9
|
|
20240226,124900,325229600,60500,60500,60500,60500,0
|
|
20240226,124800,325229600,60500,60500,60500,60500,34
|
|
20240226,124700,323172600,60500,60500,60500,60500,10
|
|
20240226,124600,322567600,60500,60500,60500,60500,0
|
|
20240226,124500,322567600,60500,60500,60500,60500,20
|
|
20240226,124400,321357600,60500,60500,60500,60500,1
|
|
20240226,124300,321297100,60500,60500,60500,60500,0
|
|
20240226,124200,321297100,60500,60500,60500,60500,8
|
|
20240226,124100,320813100,60500,60500,60500,60500,0
|
|
20240226,124000,320813100,60500,60500,60500,60500,0
|
|
20240226,123900,320813100,60500,60500,60500,60500,0
|
|
20240226,123800,320813100,60500,60500,60500,60500,0
|
|
20240226,123700,320813100,60500,60500,60500,60500,0
|
|
20240226,123600,320813100,60500,60500,60500,60500,0
|
|
20240226,123500,320813100,60500,60500,60500,60500,0
|
|
20240226,123400,320813100,60500,60500,60500,60500,0
|
|
20240226,123300,320813100,60500,60500,60500,60500,0
|
|
20240226,123200,320813100,60500,60500,60500,60500,0
|
|
20240226,123100,320813100,60500,60500,60500,60500,0
|
|
20240226,123000,320813100,60500,60500,60500,60500,0
|
|
20240226,122900,320813100,60500,60600,60600,60500,290
|
|
20240226,122800,303248300,60600,60600,60700,60600,3
|
|
20240226,122700,303066400,60600,60600,60600,60600,0
|
|
20240226,122600,303066400,60600,60600,60600,60600,0
|
|
20240226,122500,303066400,60600,60600,60600,60600,0
|
|
20240226,122400,303066400,60600,60600,60600,60600,0
|
|
20240226,122300,303066400,60600,60600,60600,60600,0
|
|
20240226,122200,303066400,60600,60600,60600,60600,0
|
|
20240226,122100,303066400,60600,60600,60600,60600,0
|
|
20240226,122000,303066400,60600,60600,60600,60600,0
|
|
20240226,121900,303066400,60600,60600,60600,60600,2
|
|
20240226,121800,302945200,60600,60600,60600,60600,10
|
|
20240226,121700,302339200,60700,60700,60700,60700,1
|
|
20240226,121600,302278500,60600,60600,60600,60600,0
|
|
20240226,121500,302278500,60600,60600,60600,60600,1
|
|
20240226,121400,302217900,60600,60600,60600,60600,21
|
|
20240226,121300,300945300,60600,60600,60600,60600,3
|
|
20240226,121200,300763500,60600,60600,60600,60600,0
|
|
20240226,121100,300763500,60600,60600,60600,60600,1
|
|
20240226,121000,300702900,60600,60600,60600,60600,0
|
|
20240226,120900,300702900,60600,60700,60700,60600,44
|
|
20240226,120800,298036000,60700,60700,60700,60700,0
|
|
20240226,120700,298036000,60700,60700,60700,60700,0
|
|
20240226,120600,298036000,60700,60700,60700,60700,0
|
|
20240226,120500,298036000,60700,60700,60700,60700,0
|
|
20240226,120400,298036000,60700,60700,60700,60700,0
|
|
20240226,120300,298036000,60700,60700,60700,60700,0
|
|
20240226,120200,298036000,60700,60800,60800,60700,7
|
|
20240226,120100,297610600,60800,60800,60800,60800,1
|
|
20240226,120000,297549800,60600,60600,60600,60600,15
|
|
20240226,115900,296640800,60600,60600,60600,60600,0
|
|
20240226,115800,296640800,60600,60600,60600,60600,0
|
|
20240226,115700,296640800,60600,60600,60600,60600,0
|
|
20240226,115600,296640800,60600,60600,60600,60600,0
|
|
20240226,115500,296640800,60600,60600,60600,60600,0
|
|
20240226,115400,296640800,60600,60600,60600,60600,23
|
|
20240226,115300,295247000,60600,60600,60600,60600,0
|
|
20240226,115200,295247000,60600,60600,60600,60600,0
|
|
20240226,115100,295247000,60600,60700,60700,60600,73
|
|
20240226,115000,290822200,60800,60800,60800,60800,0
|
|
20240226,114900,290822200,60800,60800,60800,60800,43
|
|
20240226,114800,288207800,60800,60800,60800,60800,20
|
|
20240226,114700,286991800,60800,60800,60800,60800,0
|
|
20240226,114600,286991800,60800,60800,60800,60800,0
|
|
20240226,114500,286991800,60800,60700,60800,60700,132
|
|
20240226,114400,278974300,60700,60600,60700,60600,50
|
|
20240226,114300,275942400,60600,60600,60600,60600,18
|
|
20240226,114200,274851600,60400,60400,60400,60400,0
|
|
20240226,114100,274851600,60400,60400,60400,60400,13
|
|
20240226,114000,274066400,60400,60400,60400,60400,0
|
|
20240226,113900,274066400,60400,60400,60400,60400,0
|
|
20240226,113800,274066400,60400,60400,60400,60400,0
|
|
20240226,113700,274066400,60400,60400,60400,60400,0
|
|
20240226,113600,274066400,60400,60400,60400,60400,0
|
|
20240226,113500,274066400,60400,60400,60400,60400,10
|
|
20240226,113400,273462400,60400,60400,60400,60400,1
|
|
20240226,113300,273402000,60400,60400,60400,60400,0
|
|
20240226,113200,273402000,60400,60400,60400,60400,0
|
|
20240226,113100,273402000,60400,60400,60400,60400,0
|
|
20240226,113000,273402000,60400,60400,60400,60400,0
|
|
20240226,112900,273402000,60400,60400,60400,60400,6
|
|
20240226,112800,273039600,60400,60400,60400,60400,0
|
|
20240226,112700,273039600,60400,60400,60400,60400,0
|
|
20240226,112600,273039600,60400,60400,60400,60400,0
|
|
20240226,112500,273039600,60400,60400,60400,60400,0
|
|
20240226,112400,273039600,60400,60400,60400,60400,0
|
|
20240226,112300,273039600,60400,60400,60400,60400,0
|
|
20240226,112200,273039600,60400,60400,60400,60400,0
|
|
20240226,112100,273039600,60400,60400,60400,60400,2
|
|
20240226,112000,272918800,60400,60400,60400,60400,140
|
|
20240226,111900,264462800,60300,60300,60300,60300,0
|
|
20240226,111800,264462800,60300,60300,60300,60300,7
|
|
20240226,111700,264040700,60300,60300,60300,60300,0
|
|
20240226,111600,264040700,60300,60300,60300,60300,4
|
|
20240226,111500,263799500,60300,60300,60300,60300,1
|
|
20240226,111400,263739200,60600,60600,60600,60600,0
|
|
20240226,111300,263739200,60600,60600,60600,60600,0
|
|
20240226,111200,263739200,60600,60600,60600,60600,52
|
|
20240226,111100,260588000,60600,60600,60600,60600,0
|
|
20240226,111000,260588000,60600,60600,60600,60600,1
|
|
20240226,110900,260527400,60300,60300,60300,60300,27
|
|
20240226,110800,258899300,60300,60300,60300,60300,17
|
|
20240226,110700,257874200,60300,60300,60300,60300,0
|
|
20240226,110600,257874200,60300,60300,60300,60300,3
|
|
20240226,110500,257693300,60300,60600,60600,60300,26
|
|
20240226,110400,256119800,60600,60600,60600,60600,0
|
|
20240226,110300,256119800,60600,60600,60600,60600,1
|
|
20240226,110200,256059200,60300,60300,60300,60300,0
|
|
20240226,110100,256059200,60300,60300,60300,60300,0
|
|
20240226,110000,256059200,60300,60300,60300,60300,0
|
|
20240226,105900,256059200,60300,60300,60300,60300,0
|
|
20240226,105800,256059200,60300,60300,60300,60300,0
|
|
20240226,105700,256059200,60300,60300,60300,60300,8
|
|
20240226,105600,255576800,60300,60300,60300,60300,25
|
|
20240226,105500,254069300,60300,60300,60300,60300,3
|
|
20240226,105400,253888400,60800,60800,60800,60800,0
|
|
20240226,105300,253888400,60800,60800,60800,60800,0
|
|
20240226,105200,253888400,60800,60800,60800,60800,7
|
|
20240226,105100,253462800,60800,60800,60800,60800,26
|
|
20240226,105000,251882000,60800,60400,60800,60400,113
|
|
20240226,104900,245022700,60200,60200,60200,60200,8
|
|
20240226,104800,244541100,60200,60200,60200,60200,31
|
|
20240226,104700,242674900,60200,60300,60300,60200,5
|
|
20240226,104600,242373600,60300,60500,60500,60300,39
|
|
20240226,104500,240015200,60700,60700,60700,60700,0
|
|
20240226,104400,240015200,60700,60600,60700,60600,32
|
|
20240226,104300,238073500,60800,60800,60800,60800,0
|
|
20240226,104200,238073500,60800,60800,60800,60800,0
|
|
20240226,104100,238073500,60800,60800,60800,60800,0
|
|
20240226,104000,238073500,60800,60800,60800,60800,28
|
|
20240226,103900,236371100,61000,61000,61000,61000,0
|
|
20240226,103800,236371100,61000,60700,61000,60700,270
|
|
20240226,103700,219962900,60500,60500,60500,60500,0
|
|
20240226,103600,219962900,60500,60500,60500,60500,0
|
|
20240226,103500,219962900,60500,60500,60500,60500,107
|
|
20240226,103400,213489400,60000,60100,60100,60000,11
|
|
20240226,103300,212828700,60000,60300,60300,60000,200
|
|
20240226,103200,200816600,60300,60300,60300,60300,1
|
|
20240226,103100,200756300,60300,60400,60400,60300,34
|
|
20240226,103000,198702800,60300,60300,60300,60300,12
|
|
20240226,102900,197979200,60300,60300,60300,60300,0
|
|
20240226,102800,197979200,60300,60300,60300,60300,5
|
|
20240226,102700,197677700,60300,60200,60300,60200,29
|
|
20240226,102600,195929900,60200,60200,60200,60200,60
|
|
20240226,102500,192317900,60200,60200,60200,60200,3
|
|
20240226,102400,192137300,60200,60200,60200,60200,2
|
|
20240226,102300,192016900,60200,60200,60200,60200,0
|
|
20240226,102200,192016900,60200,60200,60200,60200,10
|
|
20240226,102100,191414900,60200,60200,60200,60200,139
|
|
20240226,102000,183047100,60300,60300,60300,60300,0
|
|
20240226,101900,183047100,60300,60300,60300,60300,0
|
|
20240226,101800,183047100,60300,60300,60300,60300,0
|
|
20240226,101700,183047100,60300,60300,60300,60300,0
|
|
20240226,101600,183047100,60300,60300,60300,60300,10
|
|
20240226,101500,182444100,60000,60000,60000,60000,0
|
|
20240226,101400,182444100,60000,60000,60000,60000,0
|
|
20240226,101300,182444100,60000,60000,60000,60000,0
|
|
20240226,101200,182444100,60000,60000,60000,60000,0
|
|
20240226,101100,182444100,60000,60000,60000,60000,10
|
|
20240226,101000,181844100,60000,60000,60000,60000,30
|
|
20240226,100900,180044100,60000,60100,60100,60000,111
|
|
20240226,100800,173382100,60100,60100,60100,60100,30
|
|
20240226,100700,171579100,60200,60200,60200,60200,23
|
|
20240226,100600,170194500,60300,60400,60400,60300,3
|
|
20240226,100500,170013500,60400,60400,60400,60400,0
|
|
20240226,100400,170013500,60400,60400,60400,60400,1
|
|
20240226,100300,169953100,60400,60400,60400,60400,1
|
|
20240226,100200,169892700,60500,60500,60500,60500,0
|
|
20240226,100100,169892700,60500,60500,60500,60500,0
|
|
20240226,100000,169892700,60500,60500,60500,60500,1
|
|
20240226,095900,169832200,60300,60300,60300,60300,18
|
|
20240226,095800,168746800,60300,60300,60300,60300,32
|
|
20240226,095700,166817200,60500,60500,60500,60500,0
|
|
20240226,095600,166817200,60500,60500,60500,60500,1
|
|
20240226,095500,166756700,60500,60500,60500,60500,1
|
|
20240226,095400,166696200,60300,60300,60300,60300,20
|
|
20240226,095300,165490200,60500,60500,60500,60500,0
|
|
20240226,095200,165490200,60500,60500,60500,60500,0
|
|
20240226,095100,165490200,60500,60500,60500,60400,127
|
|
20240226,095000,157808100,60700,60700,60700,60700,3
|
|
20240226,094900,157626000,60700,60500,60700,60500,21
|
|
20240226,094800,156354500,60500,60500,60500,60500,1
|
|
20240226,094700,156294000,60500,60500,60500,60500,0
|
|
20240226,094600,156294000,60500,60200,60500,60200,149
|
|
20240226,094500,147309600,60200,60200,60200,60200,1
|
|
20240226,094400,147249400,60200,60200,60200,60200,1
|
|
20240226,094300,147189200,60000,60200,60200,60000,13
|
|
20240226,094200,146408600,60200,60200,60200,60000,84
|
|
20240226,094100,141365600,60000,60000,60000,60000,0
|
|
20240226,094000,141365600,60000,60000,60000,60000,1
|
|
20240226,093900,141305600,60000,60000,60000,60000,1
|
|
20240226,093800,141245600,60100,60100,60100,60100,55
|
|
20240226,093700,137940100,60000,60100,60100,60000,30
|
|
20240226,093600,136139400,60000,60100,60100,60000,138
|
|
20240226,093500,127859000,60000,60100,60100,60000,21
|
|
20240226,093400,126598900,60100,60100,60100,60000,17
|
|
20240226,093300,125578300,60000,60100,60100,60000,45
|
|
20240226,093200,122877200,60000,60000,60000,60000,0
|
|
20240226,093100,122877200,60000,60400,60400,60000,277
|
|
20240226,093000,106246300,60400,60400,60400,60400,2
|
|
20240226,092900,106125500,60100,60300,60300,60100,100
|
|
20240226,092800,100108400,60400,60400,60400,60400,36
|
|
20240226,092700,97934000,60500,60500,60500,60500,31
|
|
20240226,092600,96058500,60500,60500,60500,60500,0
|
|
20240226,092500,96058500,60500,60500,60500,60500,39
|
|
20240226,092400,93699000,60500,60500,60500,60500,1
|
|
20240226,092300,93638500,60400,60400,60400,60400,1
|
|
20240226,092200,93578100,60400,60400,60400,60400,0
|
|
20240226,092100,93578100,60400,60400,60400,60400,63
|
|
20240226,092000,89772900,60500,60400,60500,60400,36
|
|
20240226,091900,87597400,60200,60200,60200,60200,1
|
|
20240226,091800,87537200,60100,60100,60100,60100,4
|
|
20240226,091700,87296800,60100,60100,60100,60100,170
|
|
20240226,091600,77079800,60100,60200,60200,60100,143
|
|
20240226,091500,68485000,60100,60100,60100,60000,32
|
|
20240226,091400,66564300,60000,60100,60100,60000,17
|
|
20240226,091300,65544100,60100,60100,60200,60100,21
|
|
20240226,091200,64281900,60200,60300,60300,60200,52
|
|
20240226,091100,61149000,60300,60300,60400,60300,131
|
|
20240226,091000,53237900,60300,60300,60300,60300,6
|
|
20240226,090900,52876100,60300,60300,60300,60300,1
|
|
20240226,090800,52815800,60300,60300,60300,60300,59
|
|
20240226,090700,49258100,60100,60100,60300,60100,300
|
|
20240226,090600,31191500,60200,60500,60500,60200,325
|
|
20240226,090500,11556900,60800,60800,60800,60800,3
|
|
20240226,090400,11374500,60500,60500,60500,60500,52
|
|
20240226,090300,8228500,60700,60700,60700,60700,0
|
|
20240226,090200,8228500,60700,60400,60700,60400,45
|
|
20240226,090100,5503600,60400,60600,60600,60400,54
|
|
20240226,090000,2238500,60500,60500,60500,60500,37
|