671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,200800,1048135800,58400,58400,58400,58400,425
|
|
20240227,200700,1048135800,58400,58400,58400,58400,0
|
|
20240227,200600,1048135800,58400,58400,58400,58400,0
|
|
20240227,200500,1048135800,58400,58400,58400,58400,0
|
|
20240227,200400,1048135800,58400,58400,58400,58400,0
|
|
20240227,200300,1048135800,58400,58400,58400,58400,0
|
|
20240227,200200,1048135800,58400,58400,58400,58400,0
|
|
20240227,200100,1048135800,58400,58400,58400,58400,0
|
|
20240227,200000,1048135800,58400,58400,58400,58400,0
|
|
20240227,195900,1048135800,58400,58400,58400,58400,0
|
|
20240227,195800,1048135800,58400,58400,58400,58400,0
|
|
20240227,195700,1048135800,58400,58400,58400,58400,0
|
|
20240227,195600,1048135800,58400,58400,58400,58400,0
|
|
20240227,195500,1048135800,58400,58400,58400,58400,0
|
|
20240227,195400,1048135800,58400,58400,58400,58400,0
|
|
20240227,195300,1048135800,58400,58400,58400,58400,0
|
|
20240227,195200,1048135800,58400,58400,58400,58400,0
|
|
20240227,195100,1048135800,58400,58400,58400,58400,0
|
|
20240227,195000,1048135800,58400,58400,58400,58400,0
|
|
20240227,194900,1048135800,58400,58400,58400,58400,0
|
|
20240227,194800,1048135800,58400,58400,58400,58400,0
|
|
20240227,194700,1048135800,58400,58400,58400,58400,0
|
|
20240227,194600,1048135800,58400,58400,58400,58400,0
|
|
20240227,194500,1048135800,58400,58400,58400,58400,0
|
|
20240227,194400,1048135800,58400,58400,58400,58400,0
|
|
20240227,194300,1048135800,58400,58400,58400,58400,0
|
|
20240227,194200,1048135800,58400,58400,58400,58400,0
|
|
20240227,194100,1048135800,58400,58400,58400,58400,0
|
|
20240227,194000,1048135800,58400,58400,58400,58400,0
|
|
20240227,193900,1048135800,58400,58400,58400,58400,0
|
|
20240227,193800,1048135800,58400,58400,58400,58400,425
|
|
20240227,193700,1048135800,58400,58400,58400,58400,0
|
|
20240227,193600,1048135800,58400,58400,58400,58400,0
|
|
20240227,193500,1048135800,58400,58400,58400,58400,0
|
|
20240227,193400,1048135800,58400,58400,58400,58400,0
|
|
20240227,193300,1048135800,58400,58400,58400,58400,0
|
|
20240227,193200,1048135800,58400,58400,58400,58400,0
|
|
20240227,193100,1048135800,58400,58400,58400,58400,0
|
|
20240227,193000,1048135800,58400,58400,58400,58400,0
|
|
20240227,192900,1048135800,58400,58400,58400,58400,0
|
|
20240227,192800,1048135800,58400,58400,58400,58400,0
|
|
20240227,192700,1048135800,58400,58400,58400,58400,0
|
|
20240227,192600,1048135800,58400,58400,58400,58400,0
|
|
20240227,192500,1048135800,58400,58400,58400,58400,0
|
|
20240227,192400,1048135800,58400,58400,58400,58400,0
|
|
20240227,192300,1048135800,58400,58400,58400,58400,0
|
|
20240227,192200,1048135800,58400,58400,58400,58400,0
|
|
20240227,192100,1048135800,58400,58400,58400,58400,0
|
|
20240227,192000,1048135800,58400,58400,58400,58400,0
|
|
20240227,191900,1048135800,58400,58400,58400,58400,0
|
|
20240227,191800,1048135800,58400,58400,58400,58400,0
|
|
20240227,191700,1048135800,58400,58400,58400,58400,0
|
|
20240227,191600,1048135800,58400,58400,58400,58400,0
|
|
20240227,191500,1048135800,58400,58400,58400,58400,0
|
|
20240227,191400,1048135800,58400,58400,58400,58400,0
|
|
20240227,191300,1048135800,58400,58400,58400,58400,0
|
|
20240227,191200,1048135800,58400,58400,58400,58400,0
|
|
20240227,191100,1048135800,58400,58400,58400,58400,0
|
|
20240227,191000,1048135800,58400,58400,58400,58400,0
|
|
20240227,190900,1048135800,58400,58400,58400,58400,0
|
|
20240227,190800,1048135800,58400,58400,58400,58400,425
|
|
20240227,190700,1048135800,58400,58400,58400,58400,0
|
|
20240227,190600,1048135800,58400,58400,58400,58400,0
|
|
20240227,190500,1048135800,58400,58400,58400,58400,0
|
|
20240227,190400,1048135800,58400,58400,58400,58400,0
|
|
20240227,190300,1048135800,58400,58400,58400,58400,0
|
|
20240227,190200,1048135800,58400,58400,58400,58400,0
|
|
20240227,190100,1048135800,58400,58400,58400,58400,0
|
|
20240227,190000,1048135800,58400,58400,58400,58400,0
|
|
20240227,185900,1048135800,58400,58400,58400,58400,0
|
|
20240227,185800,1048135800,58400,58400,58400,58400,0
|
|
20240227,185700,1048135800,58400,58400,58400,58400,0
|
|
20240227,185600,1048135800,58400,58400,58400,58400,0
|
|
20240227,185500,1048135800,58400,58400,58400,58400,0
|
|
20240227,185400,1048135800,58400,58400,58400,58400,0
|
|
20240227,185300,1048135800,58400,58400,58400,58400,0
|
|
20240227,185200,1048135800,58400,58400,58400,58400,0
|
|
20240227,185100,1048135800,58400,58400,58400,58400,0
|
|
20240227,185000,1048135800,58400,58400,58400,58400,0
|
|
20240227,184900,1048135800,58400,58400,58400,58400,0
|
|
20240227,184800,1048135800,58400,58400,58400,58400,0
|
|
20240227,184700,1048135800,58400,58400,58400,58400,0
|
|
20240227,184600,1048135800,58400,58400,58400,58400,0
|
|
20240227,184500,1048135800,58400,58400,58400,58400,0
|
|
20240227,184400,1048135800,58400,58400,58400,58400,0
|
|
20240227,184300,1048135800,58400,58400,58400,58400,0
|
|
20240227,184200,1048135800,58400,58400,58400,58400,0
|
|
20240227,184100,1048135800,58400,58400,58400,58400,0
|
|
20240227,184000,1048135800,58400,58400,58400,58400,0
|
|
20240227,183900,1048135800,58400,58400,58400,58400,0
|
|
20240227,183800,1048135800,58400,58400,58400,58400,425
|
|
20240227,183700,1048135800,58400,58400,58400,58400,0
|
|
20240227,183600,1048135800,58400,58400,58400,58400,0
|
|
20240227,183500,1048135800,58400,58400,58400,58400,0
|
|
20240227,183400,1048135800,58400,58400,58400,58400,0
|
|
20240227,183300,1048135800,58400,58400,58400,58400,0
|
|
20240227,183200,1048135800,58400,58400,58400,58400,0
|
|
20240227,183100,1048135800,58400,58400,58400,58400,0
|
|
20240227,183000,1048135800,58400,58400,58400,58400,0
|
|
20240227,182900,1048135800,58400,58400,58400,58400,0
|
|
20240227,182800,1048135800,58400,58400,58400,58400,0
|
|
20240227,182700,1048135800,58400,58400,58400,58400,0
|
|
20240227,182600,1048135800,58400,58400,58400,58400,0
|
|
20240227,182500,1048135800,58400,58400,58400,58400,0
|
|
20240227,182400,1048135800,58400,58400,58400,58400,0
|
|
20240227,182300,1048135800,58400,58400,58400,58400,0
|
|
20240227,182200,1048135800,58400,58400,58400,58400,0
|
|
20240227,182100,1048135800,58400,58400,58400,58400,0
|
|
20240227,182000,1048135800,58400,58400,58400,58400,0
|
|
20240227,181900,1048135800,58400,58400,58400,58400,0
|
|
20240227,181800,1048135800,58400,58400,58400,58400,0
|
|
20240227,181700,1048135800,58400,58400,58400,58400,0
|
|
20240227,181600,1048135800,58400,58400,58400,58400,0
|
|
20240227,181500,1048135800,58400,58400,58400,58400,0
|
|
20240227,181400,1048135800,58400,58400,58400,58400,0
|
|
20240227,181300,1048135800,58400,58400,58400,58400,0
|
|
20240227,181200,1048135800,58400,58400,58400,58400,0
|
|
20240227,181100,1048135800,58400,58400,58400,58400,0
|
|
20240227,181000,1048135800,58400,58400,58400,58400,0
|
|
20240227,180900,1048135800,58400,58400,58400,58400,0
|
|
20240227,180800,1048135800,58400,58400,58400,58400,425
|
|
20240227,180700,1048135800,58400,58400,58400,58400,0
|
|
20240227,180600,1048135800,58400,58400,58400,58400,0
|
|
20240227,180500,1048135800,58400,58400,58400,58400,0
|
|
20240227,180400,1048135800,58400,58400,58400,58400,0
|
|
20240227,180300,1048135800,58400,58400,58400,58400,0
|
|
20240227,180200,1048135800,58400,58400,58400,58400,0
|
|
20240227,180100,1048135800,58400,58400,58400,58400,0
|
|
20240227,180000,1048135800,58400,58400,58400,58400,0
|
|
20240227,175900,1048135800,58400,58400,58400,58400,0
|
|
20240227,175800,1048135800,58400,58400,58400,58400,0
|
|
20240227,175700,1048135800,58400,58400,58400,58400,0
|
|
20240227,175600,1048135800,58400,58400,58400,58400,0
|
|
20240227,175500,1048135800,58400,58400,58400,58400,0
|
|
20240227,175400,1048135800,58400,58400,58400,58400,0
|
|
20240227,175300,1048135800,58400,58400,58400,58400,0
|
|
20240227,175200,1048135800,58400,58400,58400,58400,0
|
|
20240227,175100,1048135800,58400,58400,58400,58400,0
|
|
20240227,175000,1048135800,58400,58400,58400,58400,0
|
|
20240227,174900,1048135800,58400,58400,58400,58400,0
|
|
20240227,174800,1048135800,58400,58400,58400,58400,0
|
|
20240227,174700,1048135800,58400,58400,58400,58400,0
|
|
20240227,174600,1048135800,58400,58400,58400,58400,0
|
|
20240227,174500,1048135800,58400,58400,58400,58400,0
|
|
20240227,174400,1048135800,58400,58400,58400,58400,0
|
|
20240227,174300,1048135800,58400,58400,58400,58400,0
|
|
20240227,174200,1048135800,58400,58400,58400,58400,0
|
|
20240227,174100,1048135800,58400,58400,58400,58400,0
|
|
20240227,174000,1048135800,58400,58400,58400,58400,0
|
|
20240227,173900,1048135800,58400,58400,58400,58400,0
|
|
20240227,173800,1048135800,58400,58400,58400,58400,425
|
|
20240227,173700,1048135800,58400,58400,58400,58400,0
|
|
20240227,173600,1048135800,58400,58400,58400,58400,0
|
|
20240227,173500,1048135800,58400,58400,58400,58400,0
|
|
20240227,173400,1048135800,58400,58400,58400,58400,0
|
|
20240227,173300,1048135800,58400,58400,58400,58400,0
|
|
20240227,173200,1048135800,58400,58400,58400,58400,0
|
|
20240227,173100,1048135800,58400,58400,58400,58400,0
|
|
20240227,173000,1048135800,58400,58400,58400,58400,0
|
|
20240227,172900,1048135800,58400,58400,58400,58400,0
|
|
20240227,172800,1048135800,58400,58400,58400,58400,0
|
|
20240227,172700,1048135800,58400,58400,58400,58400,0
|
|
20240227,172600,1048135800,58400,58400,58400,58400,0
|
|
20240227,172500,1048135800,58400,58400,58400,58400,0
|
|
20240227,172400,1048135800,58400,58400,58400,58400,0
|
|
20240227,172300,1048135800,58400,58400,58400,58400,0
|
|
20240227,172200,1048135800,58400,58400,58400,58400,0
|
|
20240227,172100,1048135800,58400,58400,58400,58400,0
|
|
20240227,172000,1048135800,58400,58400,58400,58400,0
|
|
20240227,171900,1048135800,58400,58400,58400,58400,0
|
|
20240227,171800,1048135800,58400,58400,58400,58400,0
|
|
20240227,171700,1048135800,58400,58400,58400,58400,0
|
|
20240227,171600,1048135800,58400,58400,58400,58400,0
|
|
20240227,171500,1048135800,58400,58400,58400,58400,0
|
|
20240227,171400,1048135800,58400,58400,58400,58400,0
|
|
20240227,171300,1048135800,58400,58400,58400,58400,0
|
|
20240227,171200,1048135800,58400,58400,58400,58400,0
|
|
20240227,171100,1048135800,58400,58400,58400,58400,0
|
|
20240227,171000,1048135800,58400,58400,58400,58400,0
|
|
20240227,170900,1048135800,58400,58400,58400,58400,0
|
|
20240227,170800,1048135800,58400,58400,58400,58400,425
|
|
20240227,170700,1048135800,58400,58400,58400,58400,0
|
|
20240227,170600,1048135800,58400,58400,58400,58400,0
|
|
20240227,170500,1048135800,58400,58400,58400,58400,0
|
|
20240227,170400,1048135800,58400,58400,58400,58400,0
|
|
20240227,170300,1048135800,58400,58400,58400,58400,0
|
|
20240227,170200,1048135800,58400,58400,58400,58400,0
|
|
20240227,170100,1048135800,58400,58400,58400,58400,0
|
|
20240227,170000,1048135800,58400,58400,58400,58400,0
|
|
20240227,165900,1048135800,58400,58400,58400,58400,0
|
|
20240227,165800,1048135800,58400,58400,58400,58400,0
|
|
20240227,165700,1048135800,58400,58400,58400,58400,0
|
|
20240227,165600,1048135800,58400,58400,58400,58400,0
|
|
20240227,165500,1048135800,58400,58400,58400,58400,0
|
|
20240227,165400,1048135800,58400,58400,58400,58400,0
|
|
20240227,165300,1048135800,58400,58400,58400,58400,0
|
|
20240227,165200,1048135800,58400,58400,58400,58400,0
|
|
20240227,165100,1048135800,58400,58400,58400,58400,0
|
|
20240227,165000,1048135800,58400,58400,58400,58400,0
|
|
20240227,164900,1048135800,58400,58400,58400,58400,0
|
|
20240227,164800,1048135800,58400,58400,58400,58400,0
|
|
20240227,164700,1048135800,58400,58400,58400,58400,0
|
|
20240227,164600,1048135800,58400,58400,58400,58400,0
|
|
20240227,164500,1048135800,58400,58400,58400,58400,0
|
|
20240227,164400,1048135800,58400,58400,58400,58400,0
|
|
20240227,164300,1048135800,58400,58400,58400,58400,0
|
|
20240227,164200,1048135800,58400,58400,58400,58400,0
|
|
20240227,164100,1048135800,58400,58400,58400,58400,0
|
|
20240227,164000,1048135800,58400,58400,58400,58400,0
|
|
20240227,163900,1048135800,58400,58400,58400,58400,0
|
|
20240227,163800,1048135800,58400,58400,58400,58400,425
|
|
20240227,163700,1048135800,58400,58400,58400,58400,0
|
|
20240227,163600,1048135800,58400,58400,58400,58400,0
|
|
20240227,163500,1048135800,58400,58400,58400,58400,0
|
|
20240227,163400,1048135800,58400,58400,58400,58400,0
|
|
20240227,163300,1048135800,58400,58400,58400,58400,0
|
|
20240227,163200,1048135800,58400,58400,58400,58400,0
|
|
20240227,163100,1048135800,58400,58400,58400,58400,0
|
|
20240227,163000,1048135800,58400,58400,58400,58400,0
|
|
20240227,162900,1048135800,58400,58400,58400,58400,0
|
|
20240227,162800,1048135800,58400,58400,58400,58400,0
|
|
20240227,162700,1048135800,58400,58400,58400,58400,0
|
|
20240227,162600,1048135800,58400,58400,58400,58400,0
|
|
20240227,162500,1048135800,58400,58400,58400,58400,0
|
|
20240227,162400,1048135800,58400,58400,58400,58400,0
|
|
20240227,162300,1048135800,58400,58400,58400,58400,0
|
|
20240227,162200,1048135800,58400,58400,58400,58400,0
|
|
20240227,162100,1048135800,58400,58400,58400,58400,0
|
|
20240227,162000,1048135800,58400,58400,58400,58400,0
|
|
20240227,161900,1048135800,58400,58400,58400,58400,0
|
|
20240227,161800,1048135800,58400,58400,58400,58400,0
|
|
20240227,161700,1048135800,58400,58400,58400,58400,0
|
|
20240227,161600,1048135800,58400,58400,58400,58400,0
|
|
20240227,161500,1048135800,58400,58400,58400,58400,0
|
|
20240227,161400,1048135800,58400,58400,58400,58400,0
|
|
20240227,161300,1048135800,58400,58400,58400,58400,0
|
|
20240227,161200,1048135800,58400,58400,58400,58400,0
|
|
20240227,161100,1048135800,58400,58400,58400,58400,0
|
|
20240227,161000,1048135800,58400,58400,58400,58400,0
|
|
20240227,160900,1048135800,58400,58400,58400,58400,0
|
|
20240227,160800,1048135800,58400,58400,58400,58400,425
|
|
20240227,160700,1048135800,58400,58400,58400,58400,0
|
|
20240227,160600,1048135800,58400,58400,58400,58400,0
|
|
20240227,160500,1048135800,58400,58400,58400,58400,0
|
|
20240227,160400,1048135800,58400,58400,58400,58400,0
|
|
20240227,160300,1048135800,58400,58400,58400,58400,0
|
|
20240227,160200,1048135800,58400,58400,58400,58400,0
|
|
20240227,160100,1048135800,58400,58400,58400,58400,0
|
|
20240227,160000,1048135800,58400,58400,58400,58400,0
|
|
20240227,155900,1048135800,58400,58400,58400,58400,0
|
|
20240227,155800,1048135800,58400,58400,58400,58400,0
|
|
20240227,155700,1048135800,58400,58400,58400,58400,0
|
|
20240227,155600,1048135800,58400,58400,58400,58400,0
|
|
20240227,155500,1048135800,58400,58400,58400,58400,0
|
|
20240227,155400,1048135800,58400,58400,58400,58400,0
|
|
20240227,155300,1048135800,58400,58400,58400,58400,0
|
|
20240227,155200,1048135800,58400,58400,58400,58400,0
|
|
20240227,155100,1048135800,58400,58400,58400,58400,0
|
|
20240227,155000,1048135800,58400,58400,58400,58400,0
|
|
20240227,154900,1048135800,58400,58400,58400,58400,0
|
|
20240227,154800,1048135800,58400,58400,58400,58400,0
|
|
20240227,154700,1048135800,58400,58400,58400,58400,0
|
|
20240227,154600,1048135800,58400,58400,58400,58400,0
|
|
20240227,154500,1048135800,58400,58400,58400,58400,0
|
|
20240227,154400,1048135800,58400,58400,58400,58400,0
|
|
20240227,154300,1048135800,58400,58400,58400,58400,0
|
|
20240227,154200,1048135800,58400,58400,58400,58400,0
|
|
20240227,154100,1048135800,58400,58400,58400,58400,0
|
|
20240227,154000,1048135800,58400,58400,58400,58400,0
|
|
20240227,153900,1048135800,58400,58400,58400,58400,0
|
|
20240227,153800,1048135800,58400,58400,58400,58400,425
|
|
20240227,153700,1048135800,58400,58400,58400,58400,0
|
|
20240227,153600,1048135800,58400,58400,58400,58400,0
|
|
20240227,153500,1048135800,58400,58400,58400,58400,0
|
|
20240227,153400,1048135800,58400,58400,58400,58400,0
|
|
20240227,153300,1048135800,58400,58400,58400,58400,0
|
|
20240227,153200,1048135800,58400,58400,58400,58400,0
|
|
20240227,153100,1048135800,58400,58400,58400,58400,0
|
|
20240227,153000,1048135800,58400,58400,58400,58400,425
|
|
20240227,152900,1023315800,58500,58500,58500,58500,0
|
|
20240227,152800,1023315800,58500,58500,58500,58500,0
|
|
20240227,152700,1023315800,58500,58500,58500,58500,0
|
|
20240227,152600,1023315800,58500,58500,58500,58500,0
|
|
20240227,152500,1023315800,58500,58500,58500,58500,0
|
|
20240227,152400,1023315800,58500,58500,58500,58500,0
|
|
20240227,152300,1023315800,58500,58500,58500,58500,0
|
|
20240227,152200,1023315800,58500,58500,58500,58500,0
|
|
20240227,152100,1023315800,58500,58500,58500,58500,0
|
|
20240227,152000,1023315800,58500,58500,58500,58500,0
|
|
20240227,151900,1023315800,58500,58600,58600,58500,57
|
|
20240227,151800,1019981000,58700,58700,58700,58700,5
|
|
20240227,151700,1019687500,58700,58700,58700,58700,41
|
|
20240227,151600,1017280800,58700,58700,58700,58700,73
|
|
20240227,151500,1012995700,58700,58700,58700,58700,62
|
|
20240227,151400,1009356300,58700,58700,58700,58700,1
|
|
20240227,151300,1009297600,58700,58700,58700,58700,1
|
|
20240227,151200,1009238900,58600,58600,58600,58600,1
|
|
20240227,151100,1009180300,58500,58600,58600,58500,41
|
|
20240227,151000,1006781700,58500,58500,58500,58500,11
|
|
20240227,150900,1006138200,58500,58500,58500,58500,1
|
|
20240227,150800,1006079700,58700,58700,58700,58700,0
|
|
20240227,150700,1006079700,58700,58700,58700,58700,17
|
|
20240227,150600,1005081800,58800,58800,58800,58800,22
|
|
20240227,150500,1003788200,58800,58800,58800,58800,0
|
|
20240227,150400,1003788200,58800,58400,58800,58400,40
|
|
20240227,150300,1001444200,58400,58400,58400,58400,0
|
|
20240227,150200,1001444200,58400,58400,58400,58400,48
|
|
20240227,150100,998641000,58500,58500,58500,58500,23
|
|
20240227,150000,997295500,58500,58500,58500,58500,1
|
|
20240227,145900,997237000,58400,58500,58500,58400,12
|
|
20240227,145800,996535700,58400,58600,58600,58400,156
|
|
20240227,145700,987412300,58600,58600,58600,58500,28
|
|
20240227,145600,985771600,58600,58600,58600,58500,106
|
|
20240227,145500,979569100,58600,58600,58600,58600,20
|
|
20240227,145400,978397100,58600,58500,58600,58500,36
|
|
20240227,145300,976290800,58500,58500,58500,58500,31
|
|
20240227,145200,974477300,58600,58500,58600,58500,3
|
|
20240227,145100,974301700,58500,58500,58500,58500,105
|
|
20240227,145000,968159200,58500,58500,58500,58500,6
|
|
20240227,144900,967808200,58500,58500,58500,58500,12
|
|
20240227,144800,967106200,58500,58500,58500,58500,31
|
|
20240227,144700,965292700,58500,58500,58500,58500,0
|
|
20240227,144600,965292700,58500,58500,58500,58500,0
|
|
20240227,144500,965292700,58500,58500,58500,58500,14
|
|
20240227,144400,964473700,58500,58500,58500,58500,0
|
|
20240227,144300,964473700,58500,58600,58600,58500,124
|
|
20240227,144200,957219400,58700,58600,58700,58600,100
|
|
20240227,144100,951350400,58600,58700,58700,58600,32
|
|
20240227,144000,949475100,58700,58500,58700,58500,9
|
|
20240227,143900,948947600,58500,58600,58600,58500,31
|
|
20240227,143800,947131400,58600,58600,58600,58600,0
|
|
20240227,143700,947131400,58600,58700,58700,58600,230
|
|
20240227,143600,933651400,58700,58700,58700,58700,10
|
|
20240227,143500,933064400,58700,58700,58700,58700,1
|
|
20240227,143400,933005700,58600,58600,58600,58600,110
|
|
20240227,143300,926559700,58700,58700,58700,58700,0
|
|
20240227,143200,926559700,58700,58700,58700,58700,0
|
|
20240227,143100,926559700,58700,58700,58700,58700,1
|
|
20240227,143000,926501000,58600,58600,58600,58600,0
|
|
20240227,142900,926501000,58600,58600,58600,58600,95
|
|
20240227,142800,920934000,58600,58600,58600,58600,0
|
|
20240227,142700,920934000,58600,58600,58600,58600,0
|
|
20240227,142600,920934000,58600,58600,58600,58600,0
|
|
20240227,142500,920934000,58600,58600,58600,58600,0
|
|
20240227,142400,920934000,58600,58700,58700,58600,31
|
|
20240227,142300,919115500,58700,58700,58700,58700,0
|
|
20240227,142200,919115500,58700,58700,58700,58700,85
|
|
20240227,142100,914126000,58700,58700,58700,58700,5
|
|
20240227,142000,913832500,58700,58700,58700,58700,0
|
|
20240227,141900,913832500,58700,58700,58700,58700,31
|
|
20240227,141800,912012800,58700,58700,58700,58700,0
|
|
20240227,141700,912012800,58700,58700,58700,58700,0
|
|
20240227,141600,912012800,58700,58700,58700,58700,4
|
|
20240227,141500,911778000,58700,58700,58700,58700,12
|
|
20240227,141400,911073600,58600,58800,58800,58600,86
|
|
20240227,141300,906028200,58800,58800,58800,58800,0
|
|
20240227,141200,906028200,58800,58800,58800,58800,1
|
|
20240227,141100,905969400,58800,58800,58800,58800,0
|
|
20240227,141000,905969400,58800,58600,58800,58600,141
|
|
20240227,140900,897704800,58600,58600,58600,58600,1
|
|
20240227,140800,897646200,58600,58600,58600,58600,0
|
|
20240227,140700,897646200,58600,58600,58600,58600,141
|
|
20240227,140600,889383600,58600,58600,58600,58600,0
|
|
20240227,140500,889383600,58600,58700,58700,58600,44
|
|
20240227,140400,886803800,58700,58700,58700,58700,0
|
|
20240227,140300,886803800,58700,58700,58700,58700,31
|
|
20240227,140200,884984100,58700,58700,58700,58700,2
|
|
20240227,140100,884866700,58600,58600,58600,58600,0
|
|
20240227,140000,884866700,58600,58600,58600,58500,81
|
|
20240227,135900,880120700,58700,58800,58800,58700,11
|
|
20240227,135800,879474100,58800,58800,58800,58800,0
|
|
20240227,135700,879474100,58800,58800,58800,58800,0
|
|
20240227,135600,879474100,58800,58800,58800,58800,1
|
|
20240227,135500,879415300,58500,58500,58500,58500,46
|
|
20240227,135400,876724300,58500,58500,58500,58500,0
|
|
20240227,135300,876724300,58500,58600,58600,58500,42
|
|
20240227,135200,874267200,58500,58500,58500,58500,0
|
|
20240227,135100,874267200,58500,58500,58500,58500,3
|
|
20240227,135000,874091700,58500,58600,58600,58500,31
|
|
20240227,134900,872278000,58500,58600,58600,58500,52
|
|
20240227,134800,869235900,58600,58600,58600,58600,701
|
|
20240227,134700,828157300,58600,58600,58600,58600,0
|
|
20240227,134600,828157300,58600,58700,58700,58600,161
|
|
20240227,134500,818710200,58700,58800,58800,58700,131
|
|
20240227,134400,811014000,58800,58800,58800,58800,0
|
|
20240227,134300,811014000,58800,58800,58800,58800,0
|
|
20240227,134200,811014000,58800,58800,58900,58800,21
|
|
20240227,134100,809778200,58800,58800,58800,58800,31
|
|
20240227,134000,807955400,58800,58800,58800,58800,10
|
|
20240227,133900,807367400,58800,58800,58800,58800,1
|
|
20240227,133800,807308600,58800,58800,58800,58800,0
|
|
20240227,133700,807308600,58800,58800,58800,58800,0
|
|
20240227,133600,807308600,58800,58800,58800,58800,30
|
|
20240227,133500,805544600,58800,58800,58800,58800,0
|
|
20240227,133400,805544600,58800,58800,58800,58800,1
|
|
20240227,133300,805485800,58800,58800,58800,58800,3
|
|
20240227,133200,805309400,58900,58900,58900,58900,30
|
|
20240227,133100,803542400,58800,58800,58800,58800,88
|
|
20240227,133000,798368000,58800,58800,58800,58800,0
|
|
20240227,132900,798368000,58800,58800,58800,58800,3
|
|
20240227,132800,798191600,58800,58800,58800,58800,1
|
|
20240227,132700,798132800,58800,58800,58800,58800,1
|
|
20240227,132600,798074000,58900,58800,58900,58700,32
|
|
20240227,132500,796194700,58800,58800,58800,58800,14
|
|
20240227,132400,795371500,58800,58800,58800,58800,1
|
|
20240227,132300,795312700,58700,58700,58700,58700,0
|
|
20240227,132200,795312700,58700,58800,58800,58700,37
|
|
20240227,132100,793139500,58800,58800,58800,58800,39
|
|
20240227,132000,790846300,58800,58800,58800,58800,0
|
|
20240227,131900,790846300,58800,58800,58800,58800,52
|
|
20240227,131800,787788700,58800,58800,58800,58800,1
|
|
20240227,131700,787729900,58800,58800,58800,58800,0
|
|
20240227,131600,787729900,58800,58800,58800,58800,33
|
|
20240227,131500,785789500,58800,58800,58800,58800,50
|
|
20240227,131400,782849500,58700,58700,58700,58700,0
|
|
20240227,131300,782849500,58700,58700,58700,58700,0
|
|
20240227,131200,782849500,58700,58800,58800,58700,31
|
|
20240227,131100,781029700,58900,58900,58900,58900,22
|
|
20240227,131000,779733900,58900,58900,58900,58900,11
|
|
20240227,130900,779086000,58700,58700,58700,58700,0
|
|
20240227,130800,779086000,58700,58700,58700,58700,4
|
|
20240227,130700,778851200,58700,58800,58800,58700,30
|
|
20240227,130600,777090100,58700,58700,58700,58700,0
|
|
20240227,130500,777090100,58700,58700,58700,58700,0
|
|
20240227,130400,777090100,58700,58700,58700,58700,0
|
|
20240227,130300,777090100,58700,58800,58800,58700,100
|
|
20240227,130200,771220000,58700,58800,58800,58700,40
|
|
20240227,130100,768869700,58800,58800,58800,58800,2
|
|
20240227,130000,768752100,58900,58900,58900,58900,3
|
|
20240227,125900,768575400,58700,58700,58700,58700,0
|
|
20240227,125800,768575400,58700,58700,58700,58700,0
|
|
20240227,125700,768575400,58700,58800,58800,58700,36
|
|
20240227,125600,766461700,58800,58800,58800,58800,45
|
|
20240227,125500,763815700,58800,58800,58800,58800,2
|
|
20240227,125400,763698100,58800,58700,58800,58700,10
|
|
20240227,125300,763110200,58800,58700,58800,58700,5
|
|
20240227,125200,762816300,58700,58800,58800,58700,32
|
|
20240227,125100,760937800,58800,58800,58800,58800,7
|
|
20240227,125000,760526200,58800,58800,58800,58800,0
|
|
20240227,124900,760526200,58800,58800,58800,58800,2
|
|
20240227,124800,760408600,58700,58700,58700,58700,0
|
|
20240227,124700,760408600,58700,58700,58700,58700,37
|
|
20240227,124600,758236700,58700,58700,58700,58700,0
|
|
20240227,124500,758236700,58700,58700,58700,58700,114
|
|
20240227,124400,751544900,58700,58800,58800,58700,13
|
|
20240227,124300,750781200,58700,58800,58800,58700,32
|
|
20240227,124200,748899800,58700,58700,58700,58700,0
|
|
20240227,124100,748899800,58700,58700,58700,58700,0
|
|
20240227,124000,748899800,58700,58700,58700,58700,19
|
|
20240227,123900,747784500,58600,58700,58700,58600,50
|
|
20240227,123800,744854400,58600,58800,58800,58600,30
|
|
20240227,123700,743096000,58800,58800,58800,58700,6
|
|
20240227,123600,742743300,58900,58900,58900,58900,0
|
|
20240227,123500,742743300,58900,58600,58900,58600,63
|
|
20240227,123400,739049800,58700,58600,58700,58600,9
|
|
20240227,123300,738521800,58600,58700,58700,58600,31
|
|
20240227,123200,736702400,58900,58800,58900,58800,32
|
|
20240227,123100,734819500,58800,58800,58800,58800,0
|
|
20240227,123000,734819500,58800,58800,58800,58800,1
|
|
20240227,122900,734760700,58700,58700,58700,58700,0
|
|
20240227,122800,734760700,58700,58700,58700,58600,47
|
|
20240227,122700,732004900,58700,58700,58700,58700,134
|
|
20240227,122600,724139100,58700,58700,58700,58700,31
|
|
20240227,122500,722319400,58700,58700,58700,58700,0
|
|
20240227,122400,722319400,58700,58700,58700,58700,1
|
|
20240227,122300,722260700,58600,58600,58600,58600,31
|
|
20240227,122200,720444100,58700,58700,58700,58700,0
|
|
20240227,122100,720444100,58700,58700,58700,58700,4
|
|
20240227,122000,720209300,58700,58700,58700,58700,5
|
|
20240227,121900,719915800,58600,58700,58700,58600,297
|
|
20240227,121800,702510200,58600,58700,58700,58600,117
|
|
20240227,121700,695648000,58600,58600,58600,58600,0
|
|
20240227,121600,695648000,58600,58600,58600,58600,0
|
|
20240227,121500,695648000,58600,58600,58600,58600,0
|
|
20240227,121400,695648000,58600,58600,58600,58600,0
|
|
20240227,121300,695648000,58600,58700,58900,58600,101
|
|
20240227,121200,689713800,58900,58900,58900,58900,2
|
|
20240227,121100,689596000,58900,58900,58900,58900,2
|
|
20240227,121000,689478200,58900,58900,58900,58900,7
|
|
20240227,120900,689065900,58600,58600,58600,58600,30
|
|
20240227,120800,687307900,59000,59000,59000,59000,2
|
|
20240227,120700,687189900,58600,58900,58900,58600,51
|
|
20240227,120600,684200000,58900,58900,58900,58600,57
|
|
20240227,120500,680848700,58900,58900,58900,58900,0
|
|
20240227,120400,680848700,58900,58700,58900,58600,32
|
|
20240227,120300,678972000,58700,58700,58700,58700,6
|
|
20240227,120200,678619800,58700,58700,58700,58700,0
|
|
20240227,120100,678619800,58700,58700,58700,58700,1
|
|
20240227,120000,678561100,58700,58700,58700,58700,0
|
|
20240227,115900,678561100,58700,58600,58700,58600,34
|
|
20240227,115800,676568500,58700,58700,58700,58700,0
|
|
20240227,115700,676568500,58700,58700,58700,58700,1
|
|
20240227,115600,676509800,58700,59000,59000,58700,4
|
|
20240227,115500,676274100,59000,58700,59000,58700,46
|
|
20240227,115400,673573600,58700,58700,58700,58700,87
|
|
20240227,115300,668466700,58900,58900,58900,58900,0
|
|
20240227,115200,668466700,58900,58900,58900,58900,10
|
|
20240227,115100,667877700,58700,58700,58700,58700,0
|
|
20240227,115000,667877700,58700,58700,58700,58700,0
|
|
20240227,114900,667877700,58700,58900,58900,58700,52
|
|
20240227,114800,664821100,58700,58900,58900,58700,55
|
|
20240227,114700,661582000,58900,58700,58900,58700,5
|
|
20240227,114600,661288300,58700,58700,58700,58700,13
|
|
20240227,114500,660525200,58700,58700,58700,58700,53
|
|
20240227,114400,657414100,58700,58800,58800,58700,37
|
|
20240227,114300,655240300,58800,58800,58800,58800,6
|
|
20240227,114200,654887500,58800,58800,58800,58800,2
|
|
20240227,114100,654769900,58800,58800,58800,58800,2
|
|
20240227,114000,654652300,58700,58900,58900,58700,60
|
|
20240227,113900,651126000,58800,58800,58800,58800,1
|
|
20240227,113800,651067200,58700,58700,58700,58700,0
|
|
20240227,113700,651067200,58700,58700,58700,58700,0
|
|
20240227,113600,651067200,58700,58700,58700,58700,0
|
|
20240227,113500,651067200,58700,58700,58700,58700,31
|
|
20240227,113400,649247500,58700,58700,58700,58700,44
|
|
20240227,113300,646664700,58600,58700,58700,58600,2
|
|
20240227,113200,646547400,58700,58700,58700,58700,21
|
|
20240227,113100,645314700,58600,58700,58700,58600,36
|
|
20240227,113000,643203600,58700,58700,58700,58600,240
|
|
20240227,112900,629119000,58700,58700,58700,58700,57
|
|
20240227,112800,625773100,58700,58700,58700,58700,40
|
|
20240227,112700,623425100,58700,58700,58700,58700,1
|
|
20240227,112600,623366400,58700,58700,58700,58700,127
|
|
20240227,112500,615911500,58700,58800,58800,58700,231
|
|
20240227,112400,602335900,58900,58900,59000,58900,4
|
|
20240227,112300,602100100,58900,58900,58900,58900,21
|
|
20240227,112200,600863200,58900,58900,58900,58900,0
|
|
20240227,112100,600863200,58900,58900,58900,58900,132
|
|
20240227,112000,593088400,58900,58900,58900,58900,31
|
|
20240227,111900,591262500,59000,59000,59000,59000,7
|
|
20240227,111800,590849500,59000,59000,59000,59000,0
|
|
20240227,111700,590849500,59000,59000,59000,59000,0
|
|
20240227,111600,590849500,59000,59000,59000,59000,3
|
|
20240227,111500,590672500,58900,59000,59000,58900,58
|
|
20240227,111400,587253600,59000,59000,59000,59000,22
|
|
20240227,111300,585955600,59000,59000,59000,59000,50
|
|
20240227,111200,583005600,59000,59000,59000,59000,0
|
|
20240227,111100,583005600,59000,59100,59100,59000,31
|
|
20240227,111000,581176500,59100,59100,59100,59100,92
|
|
20240227,110900,575739300,59100,59100,59100,59100,0
|
|
20240227,110800,575739300,59100,59100,59100,59100,64
|
|
20240227,110700,571956900,59100,59000,59100,59000,103
|
|
20240227,110600,565871900,59000,58900,59000,58900,34
|
|
20240227,110500,563869000,58900,58900,58900,58900,57
|
|
20240227,110400,560511700,58900,58900,58900,58900,7
|
|
20240227,110300,560099400,59000,59000,59000,59000,3
|
|
20240227,110200,559922400,59000,59000,59000,59000,0
|
|
20240227,110100,559922400,59000,58900,59000,58800,63
|
|
20240227,110000,556211400,58800,58800,58800,58800,0
|
|
20240227,105900,556211400,58800,58800,58800,58800,0
|
|
20240227,105800,556211400,58800,59100,59100,58800,558
|
|
20240227,105700,523324100,59100,59100,59100,59100,0
|
|
20240227,105600,523324100,59100,59100,59100,59100,32
|
|
20240227,105500,521432900,59200,59100,59200,59100,9
|
|
20240227,105400,520900400,59100,59100,59100,59100,0
|
|
20240227,105300,520900400,59100,59100,59100,59100,33
|
|
20240227,105200,518950100,59100,59000,59100,59000,78
|
|
20240227,105100,514346200,59000,59000,59100,59000,64
|
|
20240227,105000,510569700,59100,59100,59100,59100,16
|
|
20240227,104900,509624100,59100,59100,59100,59100,152
|
|
20240227,104800,500640900,59100,59100,59100,59100,292
|
|
20240227,104700,483383700,59200,59200,59200,59200,424
|
|
20240227,104600,458282900,59200,59400,59400,59200,42
|
|
20240227,104500,455794300,59400,59400,59400,59400,103
|
|
20240227,104400,449676100,59400,59400,59400,59400,7
|
|
20240227,104300,449260300,59400,59400,59400,59400,2
|
|
20240227,104200,449141500,59300,59400,59400,59300,617
|
|
20240227,104100,412544700,59400,59400,59400,59400,50
|
|
20240227,104000,409574700,59400,59400,59400,59400,0
|
|
20240227,103900,409574700,59400,59400,59400,59400,64
|
|
20240227,103800,405773100,59400,59400,59400,59400,0
|
|
20240227,103700,405773100,59400,59500,59500,59400,31
|
|
20240227,103600,403931400,59500,59500,59500,59500,0
|
|
20240227,103500,403931400,59500,59500,59500,59500,0
|
|
20240227,103400,403931400,59500,59500,59500,59500,0
|
|
20240227,103300,403931400,59500,59500,59500,59500,0
|
|
20240227,103200,403931400,59500,59500,59500,59400,57
|
|
20240227,103100,400544600,59500,59500,59500,59500,70
|
|
20240227,103000,396379600,59500,59600,59600,59500,12
|
|
20240227,102900,395664600,59700,59700,59700,59700,0
|
|
20240227,102800,395664600,59700,59700,59700,59700,0
|
|
20240227,102700,395664600,59700,59500,59700,59400,32
|
|
20240227,102600,393762900,59700,59700,59700,59700,0
|
|
20240227,102500,393762900,59700,59700,59700,59700,2
|
|
20240227,102400,393643500,59700,59500,59700,59400,215
|
|
20240227,102300,380850500,59500,59500,59500,59500,0
|
|
20240227,102200,380850500,59500,59700,59700,59500,31
|
|
20240227,102100,379005700,59800,59800,59800,59800,1
|
|
20240227,102000,378945900,59800,59800,59800,59800,0
|
|
20240227,101900,378945900,59800,59800,59800,59800,2
|
|
20240227,101800,378826300,59500,59500,59500,59500,0
|
|
20240227,101700,378826300,59500,59600,59600,59500,81
|
|
20240227,101600,374001200,59600,59600,59600,59600,0
|
|
20240227,101500,374001200,59600,59700,59700,59600,117
|
|
20240227,101400,367027900,59600,59600,59600,59600,0
|
|
20240227,101300,367027900,59600,59700,59700,59600,51
|
|
20240227,101200,363988100,59700,59700,59700,59700,0
|
|
20240227,101100,363988100,59700,59700,59700,59700,0
|
|
20240227,101000,363988100,59700,59800,59800,59700,48
|
|
20240227,100900,361122300,59900,59900,59900,59900,41
|
|
20240227,100800,358666400,59700,59600,59700,59600,32
|
|
20240227,100700,356759100,59600,59600,59600,59600,1
|
|
20240227,100600,356699500,59600,59600,59700,59600,8
|
|
20240227,100500,356222500,59700,59700,59700,59600,5
|
|
20240227,100400,355924300,59700,59700,59700,59700,10
|
|
20240227,100300,355327300,59700,59800,59800,59700,33
|
|
20240227,100200,353357000,59800,59800,59800,59800,1
|
|
20240227,100100,353297200,59700,59700,59700,59700,12
|
|
20240227,100000,352580800,59600,59600,59600,59600,0
|
|
20240227,095900,352580800,59600,59600,59600,59600,0
|
|
20240227,095800,352580800,59600,59700,59700,59600,31
|
|
20240227,095700,350732700,59500,59500,59500,59500,0
|
|
20240227,095600,350732700,59500,59500,59500,59500,0
|
|
20240227,095500,350732700,59500,59500,59500,59500,0
|
|
20240227,095400,350732700,59500,59500,59500,59500,0
|
|
20240227,095300,350732700,59500,59700,59700,59500,31
|
|
20240227,095200,348885100,59600,59600,59600,59600,0
|
|
20240227,095100,348885100,59600,59600,59700,59600,15
|
|
20240227,095000,347990200,59600,59700,59700,59600,123
|
|
20240227,094900,340658800,59600,59600,59600,59600,4
|
|
20240227,094800,340420400,59500,59800,59800,59500,31
|
|
20240227,094700,338572100,59900,59900,59900,59900,0
|
|
20240227,094600,338572100,59900,59800,59900,59800,62
|
|
20240227,094500,334859400,59600,59600,59600,59600,1
|
|
20240227,094400,334799800,59500,59500,59500,59500,30
|
|
20240227,094300,333014800,59500,59500,59500,59500,78
|
|
20240227,094200,328373800,59500,59800,59800,59500,91
|
|
20240227,094100,322944300,59900,59900,59900,59900,6
|
|
20240227,094000,322584900,60000,59500,60000,59500,195
|
|
20240227,093900,310980900,59500,59500,59500,59500,79
|
|
20240227,093800,306280400,59500,59700,59900,59500,62
|
|
20240227,093700,302587900,59900,59900,59900,59900,6
|
|
20240227,093600,302228500,59700,59800,59800,59700,43
|
|
20240227,093500,299658700,59800,59800,59800,59800,0
|
|
20240227,093400,299658700,59800,59900,60000,59800,44
|
|
20240227,093300,297023900,59800,59800,59800,59700,60
|
|
20240227,093200,293436300,59800,59800,59800,59800,1
|
|
20240227,093100,293376500,59800,59800,59800,59800,0
|
|
20240227,093000,293376500,59800,59600,59800,59500,1892
|
|
20240227,092900,180799100,59600,59800,59800,59600,32
|
|
20240227,092800,178886500,59800,59800,59800,59800,0
|
|
20240227,092700,178886500,59800,59800,59800,59800,26
|
|
20240227,092600,177331700,59800,59700,59800,59700,19
|
|
20240227,092500,176196500,59700,59700,59700,59500,234
|
|
20240227,092400,162243800,59700,59800,59800,59700,54
|
|
20240227,092300,159017700,60000,60000,60000,60000,104
|
|
20240227,092200,152777700,59800,59800,59800,59700,138
|
|
20240227,092100,144526200,59800,59900,59900,59800,105
|
|
20240227,092000,138237200,59900,60100,60100,59900,18
|
|
20240227,091900,137157400,59900,60200,60200,59900,31
|
|
20240227,091800,135295300,60200,60300,60300,60200,175
|
|
20240227,091700,124747300,60300,60300,60300,60300,5
|
|
20240227,091600,124445800,60500,60400,60500,60400,452
|
|
20240227,091500,97138300,60400,60300,60400,60200,384
|
|
20240227,091400,74010500,60400,60000,60400,60000,352
|
|
20240227,091300,52785300,60000,60000,60000,60000,1
|
|
20240227,091200,52725300,59800,59900,59900,59800,17
|
|
20240227,091100,51707500,59900,60000,60000,59900,23
|
|
20240227,091000,50328800,60000,60000,60000,60000,63
|
|
20240227,090900,46548800,60000,60000,60000,60000,0
|
|
20240227,090800,46548800,60000,60000,60000,60000,42
|
|
20240227,090700,44028800,59800,60200,60200,59800,104
|
|
20240227,090600,37790200,60200,60200,60200,60200,16
|
|
20240227,090500,36827000,60200,60200,60200,60200,35
|
|
20240227,090400,34720000,60200,60200,60200,60200,0
|
|
20240227,090300,34720000,60200,59900,60200,59900,165
|
|
20240227,090200,24787900,59900,59900,59900,59900,61
|
|
20240227,090100,21134000,59900,59900,59900,59900,10
|
|
20240227,090000,20535000,59900,60500,60500,59900,340
|