592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,184900,902539500,409500,409500,409500,409500,116
|
|
20240226,184800,902539500,409500,409500,409500,409500,0
|
|
20240226,184700,902539500,409500,409500,409500,409500,0
|
|
20240226,184600,902539500,409500,409500,409500,409500,0
|
|
20240226,184500,902539500,409500,409500,409500,409500,0
|
|
20240226,184400,902539500,409500,409500,409500,409500,0
|
|
20240226,184300,902539500,409500,409500,409500,409500,0
|
|
20240226,184200,902539500,409500,409500,409500,409500,0
|
|
20240226,184100,902539500,409500,409500,409500,409500,0
|
|
20240226,184000,902539500,409500,409500,409500,409500,0
|
|
20240226,183900,902539500,409500,409500,409500,409500,0
|
|
20240226,183800,902539500,409500,409500,409500,409500,0
|
|
20240226,183700,902539500,409500,409500,409500,409500,0
|
|
20240226,183600,902539500,409500,409500,409500,409500,0
|
|
20240226,183500,902539500,409500,409500,409500,409500,0
|
|
20240226,183400,902539500,409500,409500,409500,409500,0
|
|
20240226,183300,902539500,409500,409500,409500,409500,0
|
|
20240226,183200,902539500,409500,409500,409500,409500,0
|
|
20240226,183100,902539500,409500,409500,409500,409500,0
|
|
20240226,183000,902539500,409500,409500,409500,409500,0
|
|
20240226,182900,902539500,409500,409500,409500,409500,0
|
|
20240226,182800,902539500,409500,409500,409500,409500,0
|
|
20240226,182700,902539500,409500,409500,409500,409500,0
|
|
20240226,182600,902539500,409500,409500,409500,409500,0
|
|
20240226,182500,902539500,409500,409500,409500,409500,0
|
|
20240226,182400,902539500,409500,409500,409500,409500,0
|
|
20240226,182300,902539500,409500,409500,409500,409500,0
|
|
20240226,182200,902539500,409500,409500,409500,409500,0
|
|
20240226,182100,902539500,409500,409500,409500,409500,0
|
|
20240226,182000,902539500,409500,409500,409500,409500,0
|
|
20240226,181900,902539500,409500,409500,409500,409500,116
|
|
20240226,181800,902539500,409500,409500,409500,409500,0
|
|
20240226,181700,902539500,409500,409500,409500,409500,0
|
|
20240226,181600,902539500,409500,409500,409500,409500,0
|
|
20240226,181500,902539500,409500,409500,409500,409500,0
|
|
20240226,181400,902539500,409500,409500,409500,409500,0
|
|
20240226,181300,902539500,409500,409500,409500,409500,0
|
|
20240226,181200,902539500,409500,409500,409500,409500,0
|
|
20240226,181100,902539500,409500,409500,409500,409500,0
|
|
20240226,181000,902539500,409500,409500,409500,409500,0
|
|
20240226,180900,902539500,409500,409500,409500,409500,0
|
|
20240226,180800,902539500,409500,409500,409500,409500,0
|
|
20240226,180700,902539500,409500,409500,409500,409500,0
|
|
20240226,180600,902539500,409500,409500,409500,409500,0
|
|
20240226,180500,902539500,409500,409500,409500,409500,0
|
|
20240226,180400,902539500,409500,409500,409500,409500,0
|
|
20240226,180300,902539500,409500,409500,409500,409500,0
|
|
20240226,180200,902539500,409500,409500,409500,409500,0
|
|
20240226,180100,902539500,409500,409500,409500,409500,0
|
|
20240226,180000,902539500,409500,409500,409500,409500,0
|
|
20240226,175900,902539500,409500,409500,409500,409500,0
|
|
20240226,175800,902539500,409500,409500,409500,409500,0
|
|
20240226,175700,902539500,409500,409500,409500,409500,0
|
|
20240226,175600,902539500,409500,409500,409500,409500,0
|
|
20240226,175500,902539500,409500,409500,409500,409500,0
|
|
20240226,175400,902539500,409500,409500,409500,409500,0
|
|
20240226,175300,902539500,409500,409500,409500,409500,0
|
|
20240226,175200,902539500,409500,409500,409500,409500,0
|
|
20240226,175100,902539500,409500,409500,409500,409500,0
|
|
20240226,175000,902539500,409500,409500,409500,409500,0
|
|
20240226,174900,902539500,409500,409500,409500,409500,116
|
|
20240226,174800,902539500,409500,409500,409500,409500,0
|
|
20240226,174700,902539500,409500,409500,409500,409500,0
|
|
20240226,174600,902539500,409500,409500,409500,409500,0
|
|
20240226,174500,902539500,409500,409500,409500,409500,0
|
|
20240226,174400,902539500,409500,409500,409500,409500,0
|
|
20240226,174300,902539500,409500,409500,409500,409500,0
|
|
20240226,174200,902539500,409500,409500,409500,409500,0
|
|
20240226,174100,902539500,409500,409500,409500,409500,0
|
|
20240226,174000,902539500,409500,409500,409500,409500,0
|
|
20240226,173900,902539500,409500,409500,409500,409500,0
|
|
20240226,173800,902539500,409500,409500,409500,409500,0
|
|
20240226,173700,902539500,409500,409500,409500,409500,0
|
|
20240226,173600,902539500,409500,409500,409500,409500,0
|
|
20240226,173500,902539500,409500,409500,409500,409500,0
|
|
20240226,173400,902539500,409500,409500,409500,409500,0
|
|
20240226,173300,902539500,409500,409500,409500,409500,0
|
|
20240226,173200,902539500,409500,409500,409500,409500,0
|
|
20240226,173100,902539500,409500,409500,409500,409500,0
|
|
20240226,173000,902539500,409500,409500,409500,409500,0
|
|
20240226,172900,902539500,409500,409500,409500,409500,0
|
|
20240226,172800,902539500,409500,409500,409500,409500,0
|
|
20240226,172700,902539500,409500,409500,409500,409500,0
|
|
20240226,172600,902539500,409500,409500,409500,409500,0
|
|
20240226,172500,902539500,409500,409500,409500,409500,0
|
|
20240226,172400,902539500,409500,409500,409500,409500,0
|
|
20240226,172300,902539500,409500,409500,409500,409500,0
|
|
20240226,172200,902539500,409500,409500,409500,409500,0
|
|
20240226,172100,902539500,409500,409500,409500,409500,0
|
|
20240226,172000,902539500,409500,409500,409500,409500,0
|
|
20240226,171900,902539500,409500,409500,409500,409500,116
|
|
20240226,171800,902539500,409500,409500,409500,409500,0
|
|
20240226,171700,902539500,409500,409500,409500,409500,0
|
|
20240226,171600,902539500,409500,409500,409500,409500,0
|
|
20240226,171500,902539500,409500,409500,409500,409500,0
|
|
20240226,171400,902539500,409500,409500,409500,409500,0
|
|
20240226,171300,902539500,409500,409500,409500,409500,0
|
|
20240226,171200,902539500,409500,409500,409500,409500,0
|
|
20240226,171100,902539500,409500,409500,409500,409500,0
|
|
20240226,171000,902539500,409500,409500,409500,409500,0
|
|
20240226,170900,902539500,409500,409500,409500,409500,0
|
|
20240226,170800,902539500,409500,409500,409500,409500,0
|
|
20240226,170700,902539500,409500,409500,409500,409500,0
|
|
20240226,170600,902539500,409500,409500,409500,409500,0
|
|
20240226,170500,902539500,409500,409500,409500,409500,0
|
|
20240226,170400,902539500,409500,409500,409500,409500,0
|
|
20240226,170300,902539500,409500,409500,409500,409500,0
|
|
20240226,170200,902539500,409500,409500,409500,409500,0
|
|
20240226,170100,902539500,409500,409500,409500,409500,0
|
|
20240226,170000,902539500,409500,409500,409500,409500,0
|
|
20240226,165900,902539500,409500,409500,409500,409500,0
|
|
20240226,165800,902539500,409500,409500,409500,409500,0
|
|
20240226,165700,902539500,409500,409500,409500,409500,0
|
|
20240226,165600,902539500,409500,409500,409500,409500,0
|
|
20240226,165500,902539500,409500,409500,409500,409500,0
|
|
20240226,165400,902539500,409500,409500,409500,409500,0
|
|
20240226,165300,902539500,409500,409500,409500,409500,0
|
|
20240226,165200,902539500,409500,409500,409500,409500,0
|
|
20240226,165100,902539500,409500,409500,409500,409500,0
|
|
20240226,165000,902539500,409500,409500,409500,409500,0
|
|
20240226,164900,902539500,409500,409500,409500,409500,116
|
|
20240226,164800,902539500,409500,409500,409500,409500,0
|
|
20240226,164700,902539500,409500,409500,409500,409500,0
|
|
20240226,164600,902539500,409500,409500,409500,409500,0
|
|
20240226,164500,902539500,409500,409500,409500,409500,0
|
|
20240226,164400,902539500,409500,409500,409500,409500,0
|
|
20240226,164300,902539500,409500,409500,409500,409500,0
|
|
20240226,164200,902539500,409500,409500,409500,409500,0
|
|
20240226,164100,902539500,409500,409500,409500,409500,0
|
|
20240226,164000,902539500,409500,409500,409500,409500,0
|
|
20240226,163900,902539500,409500,409500,409500,409500,0
|
|
20240226,163800,902539500,409500,409500,409500,409500,0
|
|
20240226,163700,902539500,409500,409500,409500,409500,0
|
|
20240226,163600,902539500,409500,409500,409500,409500,0
|
|
20240226,163500,902539500,409500,409500,409500,409500,0
|
|
20240226,163400,902539500,409500,409500,409500,409500,0
|
|
20240226,163300,902539500,409500,409500,409500,409500,0
|
|
20240226,163200,902539500,409500,409500,409500,409500,0
|
|
20240226,163100,902539500,409500,409500,409500,409500,0
|
|
20240226,163000,902539500,409500,409500,409500,409500,0
|
|
20240226,162900,902539500,409500,409500,409500,409500,0
|
|
20240226,162800,902539500,409500,409500,409500,409500,0
|
|
20240226,162700,902539500,409500,409500,409500,409500,0
|
|
20240226,162600,902539500,409500,409500,409500,409500,0
|
|
20240226,162500,902539500,409500,409500,409500,409500,0
|
|
20240226,162400,902539500,409500,409500,409500,409500,0
|
|
20240226,162300,902539500,409500,409500,409500,409500,0
|
|
20240226,162200,902539500,409500,409500,409500,409500,0
|
|
20240226,162100,902539500,409500,409500,409500,409500,0
|
|
20240226,162000,902539500,409500,409500,409500,409500,0
|
|
20240226,161900,902539500,409500,409500,409500,409500,116
|
|
20240226,161800,902539500,409500,409500,409500,409500,0
|
|
20240226,161700,902539500,409500,409500,409500,409500,0
|
|
20240226,161600,902539500,409500,409500,409500,409500,0
|
|
20240226,161500,902539500,409500,409500,409500,409500,0
|
|
20240226,161400,902539500,409500,409500,409500,409500,0
|
|
20240226,161300,902539500,409500,409500,409500,409500,0
|
|
20240226,161200,902539500,409500,409500,409500,409500,0
|
|
20240226,161100,902539500,409500,409500,409500,409500,0
|
|
20240226,161000,902539500,409500,409500,409500,409500,0
|
|
20240226,160900,902539500,409500,409500,409500,409500,0
|
|
20240226,160800,902539500,409500,409500,409500,409500,0
|
|
20240226,160700,902539500,409500,409500,409500,409500,0
|
|
20240226,160600,902539500,409500,409500,409500,409500,0
|
|
20240226,160500,902539500,409500,409500,409500,409500,0
|
|
20240226,160400,902539500,409500,409500,409500,409500,0
|
|
20240226,160300,902539500,409500,409500,409500,409500,0
|
|
20240226,160200,902539500,409500,409500,409500,409500,0
|
|
20240226,160100,902539500,409500,409500,409500,409500,0
|
|
20240226,160000,902539500,409500,409500,409500,409500,0
|
|
20240226,155900,902539500,409500,409500,409500,409500,0
|
|
20240226,155800,902539500,409500,409500,409500,409500,0
|
|
20240226,155700,902539500,409500,409500,409500,409500,0
|
|
20240226,155600,902539500,409500,409500,409500,409500,0
|
|
20240226,155500,902539500,409500,409500,409500,409500,0
|
|
20240226,155400,902539500,409500,409500,409500,409500,0
|
|
20240226,155300,902539500,409500,409500,409500,409500,0
|
|
20240226,155200,902539500,409500,409500,409500,409500,0
|
|
20240226,155100,902539500,409500,409500,409500,409500,0
|
|
20240226,155000,902539500,409500,409500,409500,409500,0
|
|
20240226,154900,902539500,409500,409500,409500,409500,116
|
|
20240226,154800,902539500,409500,409500,409500,409500,0
|
|
20240226,154700,902539500,409500,409500,409500,409500,0
|
|
20240226,154600,902539500,409500,409500,409500,409500,0
|
|
20240226,154500,902539500,409500,409500,409500,409500,0
|
|
20240226,154400,902539500,409500,409500,409500,409500,0
|
|
20240226,154300,902539500,409500,409500,409500,409500,0
|
|
20240226,154200,902539500,409500,409500,409500,409500,0
|
|
20240226,154100,902539500,409500,409500,409500,409500,0
|
|
20240226,154000,902539500,409500,409500,409500,409500,0
|
|
20240226,153900,902539500,409500,409500,409500,409500,0
|
|
20240226,153800,902539500,409500,409500,409500,409500,0
|
|
20240226,153700,902539500,409500,409500,409500,409500,0
|
|
20240226,153600,902539500,409500,409500,409500,409500,0
|
|
20240226,153500,902539500,409500,409500,409500,409500,0
|
|
20240226,153400,902539500,409500,409500,409500,409500,0
|
|
20240226,153300,902539500,409500,409500,409500,409500,0
|
|
20240226,153200,902539500,409500,409500,409500,409500,0
|
|
20240226,153100,902539500,409500,409500,409500,409500,0
|
|
20240226,153000,902539500,409500,409500,409500,409500,116
|
|
20240226,152900,855037500,407500,407500,407500,407500,0
|
|
20240226,152800,855037500,407500,407500,407500,407500,0
|
|
20240226,152700,855037500,407500,407500,407500,407500,0
|
|
20240226,152600,855037500,407500,407500,407500,407500,0
|
|
20240226,152500,855037500,407500,407500,407500,407500,0
|
|
20240226,152400,855037500,407500,407500,407500,407500,0
|
|
20240226,152300,855037500,407500,407500,407500,407500,0
|
|
20240226,152200,855037500,407500,407500,407500,407500,0
|
|
20240226,152100,855037500,407500,407500,407500,407500,0
|
|
20240226,152000,855037500,407500,407500,407500,407500,0
|
|
20240226,151900,855037500,407500,407500,409000,407500,17
|
|
20240226,151800,848108500,407500,407500,407500,407500,23
|
|
20240226,151700,838736000,409000,409500,409500,409000,20
|
|
20240226,151600,830547000,407500,409500,409500,407500,19
|
|
20240226,151500,822768500,407500,410000,410000,407500,19
|
|
20240226,151400,814984000,410000,410000,410000,410000,19
|
|
20240226,151300,807194000,407000,410000,410000,407000,21
|
|
20240226,151200,798590000,409500,409000,409500,409000,17
|
|
20240226,151100,791636500,408500,410000,410000,408500,35
|
|
20240226,151000,777311500,409000,408500,410000,408500,26
|
|
20240226,150900,766662000,410000,410000,410000,410000,17
|
|
20240226,150800,759692000,410000,410000,410000,410000,18
|
|
20240226,150700,752312000,410000,409500,410000,409500,18
|
|
20240226,150600,744940500,408500,408500,410000,408500,27
|
|
20240226,150500,733885500,409500,409500,409500,409500,18
|
|
20240226,150400,726514500,409500,409500,409500,409500,23
|
|
20240226,150300,717096000,409500,409500,409500,408500,20
|
|
20240226,150200,708907000,409500,409000,409500,409000,19
|
|
20240226,150100,701135500,409000,409000,409500,409000,31
|
|
20240226,150000,688456000,409000,408500,409000,408500,25
|
|
20240226,145900,678233500,408500,409000,409000,408500,24
|
|
20240226,145800,668420000,408500,408500,408500,408500,4
|
|
20240226,145700,666786000,409000,408000,409000,408000,24
|
|
20240226,145600,656984500,408500,408000,408500,408000,36
|
|
20240226,145500,642284500,408000,407000,408000,407000,55
|
|
20240226,145400,619845500,408000,408000,408000,408000,18
|
|
20240226,145300,612501500,408000,408000,408000,408000,18
|
|
20240226,145200,605157500,408000,407000,408000,407000,22
|
|
20240226,145100,596186500,407500,408000,408000,407000,21
|
|
20240226,145000,587620500,407500,407500,407500,407500,19
|
|
20240226,144900,579878000,407000,407000,407000,407000,16
|
|
20240226,144800,573366000,407000,406500,407000,406500,18
|
|
20240226,144700,566044000,406000,406000,406000,406000,0
|
|
20240226,144600,566044000,406000,406000,406000,406000,6
|
|
20240226,144500,563608000,406000,406000,406000,406000,0
|
|
20240226,144400,563608000,406000,406000,406000,406000,0
|
|
20240226,144300,563608000,406000,406000,406000,406000,0
|
|
20240226,144200,563608000,406000,406000,406000,406000,1
|
|
20240226,144100,563202000,406500,406500,406500,406500,0
|
|
20240226,144000,563202000,406500,406500,406500,406500,0
|
|
20240226,143900,563202000,406500,406500,406500,406500,28
|
|
20240226,143800,551820000,406500,406500,406500,406500,1
|
|
20240226,143700,551413500,407000,407000,407000,407000,0
|
|
20240226,143600,551413500,407000,407000,407000,407000,0
|
|
20240226,143500,551413500,407000,407000,407000,407000,0
|
|
20240226,143400,551413500,407000,407000,407000,407000,3
|
|
20240226,143300,550192500,407000,407000,407000,407000,1
|
|
20240226,143200,549785500,406500,406500,406500,406500,0
|
|
20240226,143100,549785500,406500,406500,406500,406500,1
|
|
20240226,143000,549379000,406500,406500,406500,406500,0
|
|
20240226,142900,549379000,406500,406500,406500,406500,0
|
|
20240226,142800,549379000,406500,406500,406500,406500,4
|
|
20240226,142700,547753000,406500,406500,406500,406500,0
|
|
20240226,142600,547753000,406500,406500,406500,406500,2
|
|
20240226,142500,546940000,407000,407000,407000,407000,0
|
|
20240226,142400,546940000,407000,407000,407000,407000,0
|
|
20240226,142300,546940000,407000,407000,407000,407000,0
|
|
20240226,142200,546940000,407000,407000,407000,407000,13
|
|
20240226,142100,541649000,406500,406500,406500,406500,0
|
|
20240226,142000,541649000,406500,406500,406500,406500,0
|
|
20240226,141900,541649000,406500,406500,406500,406500,0
|
|
20240226,141800,541649000,406500,406500,406500,406500,0
|
|
20240226,141700,541649000,406500,406500,406500,406500,0
|
|
20240226,141600,541649000,406500,406500,406500,406500,2
|
|
20240226,141500,540836000,406000,406000,406000,406000,0
|
|
20240226,141400,540836000,406000,406500,406500,406000,2
|
|
20240226,141300,540023500,406000,406000,406000,406000,0
|
|
20240226,141200,540023500,406000,406000,406000,406000,0
|
|
20240226,141100,540023500,406000,406000,406000,406000,1
|
|
20240226,141000,539617500,406000,406000,406000,406000,0
|
|
20240226,140900,539617500,406000,406000,406000,406000,0
|
|
20240226,140800,539617500,406000,406000,406000,406000,10
|
|
20240226,140700,535557500,406500,406500,406500,406500,5
|
|
20240226,140600,533525000,406500,406500,406500,406500,0
|
|
20240226,140500,533525000,406500,406500,406500,406500,21
|
|
20240226,140400,524988500,407000,407000,407000,407000,2
|
|
20240226,140300,524174500,406000,406500,406500,406000,3
|
|
20240226,140200,522955500,406000,406000,406000,406000,0
|
|
20240226,140100,522955500,406000,406000,407500,406000,3
|
|
20240226,140000,521736000,406000,406000,406000,406000,1
|
|
20240226,135900,521330000,407000,407000,407000,407000,0
|
|
20240226,135800,521330000,407000,407000,407000,407000,2
|
|
20240226,135700,520516000,407000,407000,407000,407000,3
|
|
20240226,135600,519295000,407000,407000,407000,407000,6
|
|
20240226,135500,516853000,407500,406500,407500,406500,4
|
|
20240226,135400,515226000,406500,406500,406500,406500,4
|
|
20240226,135300,513600000,406000,406000,406000,406000,0
|
|
20240226,135200,513600000,406000,406000,406000,406000,0
|
|
20240226,135100,513600000,406000,406000,406000,406000,0
|
|
20240226,135000,513600000,406000,406000,406000,406000,1
|
|
20240226,134900,513194000,406000,406000,406000,406000,1
|
|
20240226,134800,512788000,406000,406000,406000,406000,1
|
|
20240226,134700,512382000,406000,406000,406000,406000,0
|
|
20240226,134600,512382000,406000,406000,406000,406000,0
|
|
20240226,134500,512382000,406000,406000,406000,406000,2
|
|
20240226,134400,511570000,406000,406000,406000,406000,1
|
|
20240226,134300,511164000,406500,406500,406500,406500,1
|
|
20240226,134200,510757500,407500,407500,407500,407500,2
|
|
20240226,134100,509942500,406000,407000,407000,406000,3
|
|
20240226,134000,508722500,406500,406500,406500,406500,0
|
|
20240226,133900,508722500,406500,406500,406500,406500,0
|
|
20240226,133800,508722500,406500,406500,406500,406500,5
|
|
20240226,133700,506690000,406000,406000,406000,406000,1
|
|
20240226,133600,506284000,407000,406500,407000,406500,4
|
|
20240226,133500,504656500,406000,406000,406000,406000,1
|
|
20240226,133400,504250500,406500,406500,406500,406500,1
|
|
20240226,133300,503844000,407000,407000,407000,407000,0
|
|
20240226,133200,503844000,407000,406500,407000,406500,7
|
|
20240226,133100,500996500,406500,406500,406500,406500,2
|
|
20240226,133000,500183500,406500,406500,406500,406500,1
|
|
20240226,132900,499777000,406500,406500,406500,406500,0
|
|
20240226,132800,499777000,406500,406500,406500,406500,0
|
|
20240226,132700,499777000,406500,406500,406500,406500,0
|
|
20240226,132600,499777000,406500,406500,406500,406500,34
|
|
20240226,132500,485956000,406500,406500,406500,406500,1
|
|
20240226,132400,485549500,406500,406500,407000,406500,16
|
|
20240226,132300,479042500,406500,406000,406500,406000,6
|
|
20240226,132200,476605500,406000,406000,406000,406000,1
|
|
20240226,132100,476199500,406500,406500,406500,406500,2
|
|
20240226,132000,475386500,406500,406500,406500,406500,1
|
|
20240226,131900,474980000,406000,406000,406000,406000,0
|
|
20240226,131800,474980000,406000,406000,406000,406000,0
|
|
20240226,131700,474980000,406000,406000,406000,406000,0
|
|
20240226,131600,474980000,406000,406000,406000,406000,0
|
|
20240226,131500,474980000,406000,406000,406000,406000,4
|
|
20240226,131400,473356000,406000,406000,406000,406000,1
|
|
20240226,131300,472950000,406000,406000,406000,406000,0
|
|
20240226,131200,472950000,406000,406000,406000,406000,2
|
|
20240226,131100,472138000,406000,406000,406000,406000,0
|
|
20240226,131000,472138000,406000,406000,406000,406000,2
|
|
20240226,130900,471326000,406500,406500,406500,406500,52
|
|
20240226,130800,450188000,407000,407000,407000,407000,2
|
|
20240226,130700,449374000,406500,406500,406500,406500,1
|
|
20240226,130600,448967500,407000,407000,407000,407000,0
|
|
20240226,130500,448967500,407000,407000,407000,407000,0
|
|
20240226,130400,448967500,407000,407000,407000,407000,1
|
|
20240226,130300,448560500,407000,407000,407000,407000,14
|
|
20240226,130200,442862500,407500,407500,407500,407500,2
|
|
20240226,130100,442047500,408000,408000,408000,408000,1
|
|
20240226,130000,441639500,407000,408000,408000,407000,2
|
|
20240226,125900,440824500,408000,408000,408000,408000,5
|
|
20240226,125800,438784500,408000,408000,408000,408000,8
|
|
20240226,125700,435520500,406500,406500,406500,406500,0
|
|
20240226,125600,435520500,406500,406500,406500,406500,0
|
|
20240226,125500,435520500,406500,406500,406500,406500,1
|
|
20240226,125400,435114000,407000,407000,407000,407000,0
|
|
20240226,125300,435114000,407000,407000,407000,407000,0
|
|
20240226,125200,435114000,407000,407000,407000,407000,0
|
|
20240226,125100,435114000,407000,407000,407000,407000,3
|
|
20240226,125000,433893000,408000,406500,408000,406500,7
|
|
20240226,124900,431042000,407500,407000,407500,407000,11
|
|
20240226,124800,426560500,407000,406500,407000,406500,3
|
|
20240226,124700,425340000,406500,406500,406500,406500,0
|
|
20240226,124600,425340000,406500,406500,406500,406500,0
|
|
20240226,124500,425340000,406500,406500,406500,406500,0
|
|
20240226,124400,425340000,406500,406500,406500,406500,1
|
|
20240226,124300,424933500,406500,406500,406500,406500,1
|
|
20240226,124200,424527000,407000,407000,407000,407000,1
|
|
20240226,124100,424120000,407000,407000,407000,407000,0
|
|
20240226,124000,424120000,407000,407000,407000,407000,1
|
|
20240226,123900,423713000,407000,407000,407000,407000,6
|
|
20240226,123800,421271000,407000,407000,407000,407000,0
|
|
20240226,123700,421271000,407000,407000,407000,407000,0
|
|
20240226,123600,421271000,407000,407000,407000,407000,0
|
|
20240226,123500,421271000,407000,407000,407000,407000,1
|
|
20240226,123400,420864000,407000,407000,407000,407000,1
|
|
20240226,123300,420457000,407000,407000,407000,407000,1
|
|
20240226,123200,420050000,407000,407000,407000,407000,0
|
|
20240226,123100,420050000,407000,407000,407000,407000,0
|
|
20240226,123000,420050000,407000,407000,407000,407000,1
|
|
20240226,122900,419643000,407000,407000,407000,407000,0
|
|
20240226,122800,419643000,407000,407000,407000,407000,2
|
|
20240226,122700,418829000,407000,407000,407000,407000,0
|
|
20240226,122600,418829000,407000,407000,407000,407000,7
|
|
20240226,122500,415980000,407000,407000,407000,407000,0
|
|
20240226,122400,415980000,407000,407000,407000,407000,0
|
|
20240226,122300,415980000,407000,407000,407000,407000,1
|
|
20240226,122200,415573000,408000,408000,408000,408000,0
|
|
20240226,122100,415573000,408000,408000,408000,408000,0
|
|
20240226,122000,415573000,408000,408000,408000,408000,0
|
|
20240226,121900,415573000,408000,408000,408000,408000,10
|
|
20240226,121800,411493000,408000,408000,408000,408000,0
|
|
20240226,121700,411493000,408000,408000,408000,408000,0
|
|
20240226,121600,411493000,408000,408000,408000,408000,2
|
|
20240226,121500,410677000,406500,408000,408000,406500,3
|
|
20240226,121400,409454500,407500,407500,407500,407500,0
|
|
20240226,121300,409454500,407500,407500,407500,407500,1
|
|
20240226,121200,409047000,407500,407500,407500,407500,2
|
|
20240226,121100,408232000,406500,406500,406500,406500,2
|
|
20240226,121000,407419000,407500,407500,407500,407500,0
|
|
20240226,120900,407419000,407500,407500,407500,407500,2
|
|
20240226,120800,406604000,406500,406500,406500,406500,0
|
|
20240226,120700,406604000,406500,406500,406500,406500,2
|
|
20240226,120600,405791000,406500,406500,406500,406500,0
|
|
20240226,120500,405791000,406500,406500,406500,406500,1
|
|
20240226,120400,405384500,407000,407000,407000,407000,1
|
|
20240226,120300,404977500,407000,407000,407000,407000,0
|
|
20240226,120200,404977500,407000,407000,407000,407000,0
|
|
20240226,120100,404977500,407000,407000,407000,407000,0
|
|
20240226,120000,404977500,407000,407000,407000,407000,0
|
|
20240226,115900,404977500,407000,407000,407000,407000,3
|
|
20240226,115800,403756500,406000,406000,406000,406000,1
|
|
20240226,115700,403350500,406000,406000,406000,406000,0
|
|
20240226,115600,403350500,406000,406000,406000,406000,1
|
|
20240226,115500,402944500,406000,406000,406000,406000,1
|
|
20240226,115400,402538500,406500,406500,406500,406500,3
|
|
20240226,115300,401319000,406500,406500,406500,406500,3
|
|
20240226,115200,400099500,406500,406500,406500,406500,0
|
|
20240226,115100,400099500,406500,407000,407000,406500,9
|
|
20240226,115000,396437500,408500,408500,408500,408500,5
|
|
20240226,114900,394395000,407000,407000,407000,407000,0
|
|
20240226,114800,394395000,407000,408000,408000,407000,7
|
|
20240226,114700,391544000,407000,407000,407000,407000,0
|
|
20240226,114600,391544000,407000,407000,407000,407000,8
|
|
20240226,114500,388288000,406000,406000,406000,406000,0
|
|
20240226,114400,388288000,406000,408000,408000,406000,24
|
|
20240226,114300,378536000,406000,406000,408000,406000,10
|
|
20240226,114200,374460000,408000,408000,408000,408000,0
|
|
20240226,114100,374460000,408000,408000,408000,408000,0
|
|
20240226,114000,374460000,408000,408000,408000,408000,0
|
|
20240226,113900,374460000,408000,408000,408000,408000,2
|
|
20240226,113800,373644000,407500,407500,407500,407500,0
|
|
20240226,113700,373644000,407500,407500,407500,407500,0
|
|
20240226,113600,373644000,407500,407500,407500,407500,0
|
|
20240226,113500,373644000,407500,407500,407500,407500,0
|
|
20240226,113400,373644000,407500,407500,407500,407500,9
|
|
20240226,113300,369976500,408000,406500,408000,406500,57
|
|
20240226,113200,346784500,406500,406500,406500,406500,0
|
|
20240226,113100,346784500,406500,406500,406500,406500,1
|
|
20240226,113000,346378000,406000,406000,406000,406000,1
|
|
20240226,112900,345972000,406500,406500,406500,406500,6
|
|
20240226,112800,343533000,406500,406500,406500,406500,0
|
|
20240226,112700,343533000,406500,406500,406500,406500,0
|
|
20240226,112600,343533000,406500,406000,406500,406000,2
|
|
20240226,112500,342720500,406500,406500,406500,406500,7
|
|
20240226,112400,339875000,406000,406000,406000,406000,0
|
|
20240226,112300,339875000,406000,406000,406000,406000,1
|
|
20240226,112200,339469000,406000,406000,406000,406000,0
|
|
20240226,112100,339469000,406000,406500,406500,406000,2
|
|
20240226,112000,338656500,406500,406500,406500,406500,1
|
|
20240226,111900,338250000,406000,406000,406000,406000,0
|
|
20240226,111800,338250000,406000,406000,406000,406000,0
|
|
20240226,111700,338250000,406000,406000,406000,406000,1
|
|
20240226,111600,337844000,406500,406500,406500,406500,1
|
|
20240226,111500,337437500,406000,406000,406000,406000,3
|
|
20240226,111400,336219500,406500,406500,406500,406500,1
|
|
20240226,111300,335813000,406500,406500,406500,406500,0
|
|
20240226,111200,335813000,406500,406500,406500,406500,1
|
|
20240226,111100,335406500,406500,406500,406500,406500,1
|
|
20240226,111000,335000000,406000,406000,406000,406000,2
|
|
20240226,110900,334188000,406500,406000,406500,406000,2
|
|
20240226,110800,333375500,405500,405500,405500,405500,0
|
|
20240226,110700,333375500,405500,405500,405500,405500,0
|
|
20240226,110600,333375500,405500,405500,405500,405500,1
|
|
20240226,110500,332970000,405500,405500,405500,405500,2
|
|
20240226,110400,332159000,406000,406000,406000,406000,1
|
|
20240226,110300,331753000,406000,406000,406000,406000,9
|
|
20240226,110200,328099000,406000,406000,406000,406000,3
|
|
20240226,110100,326881000,406000,406000,406000,406000,3
|
|
20240226,110000,325663000,406000,406000,406000,406000,1
|
|
20240226,105900,325257000,405500,405500,405500,405500,0
|
|
20240226,105800,325257000,405500,405500,405500,405500,0
|
|
20240226,105700,325257000,405500,405500,405500,405500,1
|
|
20240226,105600,324851500,405500,405500,405500,405500,0
|
|
20240226,105500,324851500,405500,405500,405500,405500,1
|
|
20240226,105400,324446000,406000,406000,406000,406000,3
|
|
20240226,105300,323228000,406000,406000,406000,406000,1
|
|
20240226,105200,322822000,405500,405500,405500,405500,0
|
|
20240226,105100,322822000,405500,405500,405500,405500,0
|
|
20240226,105000,322822000,405500,405500,405500,405500,13
|
|
20240226,104900,317550500,405500,405500,405500,405500,24
|
|
20240226,104800,307818500,406000,406000,406000,406000,4
|
|
20240226,104700,306194500,406000,406000,406000,406000,29
|
|
20240226,104600,294420500,406000,406000,406000,406000,4
|
|
20240226,104500,292796500,406000,406000,406000,406000,0
|
|
20240226,104400,292796500,406000,406500,406500,406000,2
|
|
20240226,104300,291984000,406000,406000,406000,406000,0
|
|
20240226,104200,291984000,406000,406000,406000,406000,0
|
|
20240226,104100,291984000,406000,406000,406000,406000,0
|
|
20240226,104000,291984000,406000,406000,406000,406000,0
|
|
20240226,103900,291984000,406000,406000,406000,406000,0
|
|
20240226,103800,291984000,406000,406000,406000,406000,0
|
|
20240226,103700,291984000,406000,406000,406000,406000,1
|
|
20240226,103600,291578000,406000,406000,406000,406000,0
|
|
20240226,103500,291578000,406000,406000,406000,406000,1
|
|
20240226,103400,291172000,406000,406000,406000,406000,0
|
|
20240226,103300,291172000,406000,406000,406000,406000,0
|
|
20240226,103200,291172000,406000,405500,406000,405500,5
|
|
20240226,103100,289142500,405500,405500,405500,405500,1
|
|
20240226,103000,288737000,406000,406000,406000,406000,4
|
|
20240226,102900,287113000,406000,406000,406000,406000,2
|
|
20240226,102800,286301000,406000,406000,406000,406000,0
|
|
20240226,102700,286301000,406000,406000,406000,406000,0
|
|
20240226,102600,286301000,406000,406000,406000,406000,1
|
|
20240226,102500,285895000,406000,406000,406000,406000,0
|
|
20240226,102400,285895000,406000,406000,406000,406000,0
|
|
20240226,102300,285895000,406000,406000,406000,406000,0
|
|
20240226,102200,285895000,406000,406000,406000,406000,1
|
|
20240226,102100,285489000,406000,406000,406000,406000,0
|
|
20240226,102000,285489000,406000,406000,406000,406000,0
|
|
20240226,101900,285489000,406000,406500,407500,406000,41
|
|
20240226,101800,268828000,406500,406500,406500,406500,2
|
|
20240226,101700,268015000,407000,407000,407000,407000,32
|
|
20240226,101600,254991000,407000,407000,407000,407000,8
|
|
20240226,101500,251735000,407000,407000,407000,407000,0
|
|
20240226,101400,251735000,407000,407000,407000,407000,14
|
|
20240226,101300,246037000,407500,407500,407500,407500,0
|
|
20240226,101200,246037000,407500,407500,407500,407500,16
|
|
20240226,101100,239517000,407500,407500,407500,407500,2
|
|
20240226,101000,238702000,407500,407000,407500,407000,5
|
|
20240226,100900,236665000,407000,407000,407000,407000,0
|
|
20240226,100800,236665000,407000,407500,407500,407000,12
|
|
20240226,100700,231778000,408000,408000,408000,408000,4
|
|
20240226,100600,230146000,408000,408500,408500,408000,6
|
|
20240226,100500,227696500,408500,410000,410000,408500,11
|
|
20240226,100400,223193000,410000,408500,410000,408500,56
|
|
20240226,100300,200256500,408500,407500,408500,407500,24
|
|
20240226,100200,190461000,408000,408000,408000,408000,0
|
|
20240226,100100,190461000,408000,407500,408000,407500,17
|
|
20240226,100000,183533000,407500,408000,408000,407500,4
|
|
20240226,095900,181902500,408000,408000,408000,408000,0
|
|
20240226,095800,181902500,408000,408000,408000,408000,1
|
|
20240226,095700,181494500,408000,408000,408000,408000,0
|
|
20240226,095600,181494500,408000,408000,408000,408000,0
|
|
20240226,095500,181494500,408000,408500,408500,408000,22
|
|
20240226,095400,172518000,408500,408500,408500,408500,1
|
|
20240226,095300,172109500,408500,408500,408500,408500,3
|
|
20240226,095200,170884000,408000,408000,408000,408000,2
|
|
20240226,095100,170068000,408000,408000,408000,408000,1
|
|
20240226,095000,169660000,408500,408500,408500,408500,4
|
|
20240226,094900,168026000,408000,408000,408000,408000,3
|
|
20240226,094800,166802000,407500,407500,407500,407500,5
|
|
20240226,094700,164764500,407500,407500,407500,407500,1
|
|
20240226,094600,164357000,408000,408000,408000,408000,7
|
|
20240226,094500,161501000,408000,408000,408000,408000,0
|
|
20240226,094400,161501000,408000,408000,408000,408000,0
|
|
20240226,094300,161501000,408000,407500,408000,407500,6
|
|
20240226,094200,159054000,408000,407000,408000,407000,3
|
|
20240226,094100,157832000,408000,408000,408000,408000,0
|
|
20240226,094000,157832000,408000,407500,408000,407500,6
|
|
20240226,093900,155385000,407000,407000,407000,407000,2
|
|
20240226,093800,154571000,407500,408000,408000,407500,3
|
|
20240226,093700,153348000,408000,408000,408000,408000,2
|
|
20240226,093600,152532000,408000,408000,408000,407500,8
|
|
20240226,093500,149269000,408000,408000,408000,408000,1
|
|
20240226,093400,148861000,407500,407500,407500,407500,19
|
|
20240226,093300,141118500,407500,407500,407500,407500,13
|
|
20240226,093200,135821000,407500,407500,407500,407500,0
|
|
20240226,093100,135821000,407500,407500,407500,407500,3
|
|
20240226,093000,134598500,407500,406500,407500,406500,8
|
|
20240226,092900,131345500,406500,406500,406500,406500,2
|
|
20240226,092800,130532500,405000,405000,405000,405000,0
|
|
20240226,092700,130532500,405000,405000,405500,405000,4
|
|
20240226,092600,128911500,405500,406000,406000,405500,21
|
|
20240226,092500,120388500,406500,406500,406500,406500,2
|
|
20240226,092400,119575500,406500,406000,406500,406000,39
|
|
20240226,092300,103741000,406500,407500,407500,406500,27
|
|
20240226,092200,92760500,406500,407000,407000,406500,12
|
|
20240226,092100,87880000,407000,407000,407000,407000,0
|
|
20240226,092000,87880000,407000,407000,407000,407000,1
|
|
20240226,091900,87473000,407500,407500,407500,407500,0
|
|
20240226,091800,87473000,407500,407500,407500,407500,6
|
|
20240226,091700,85028000,407500,407500,407500,407500,2
|
|
20240226,091600,84213000,407500,407500,407500,407500,5
|
|
20240226,091500,82175500,407500,407000,407500,407000,9
|
|
20240226,091400,78510500,407000,407000,407000,407000,2
|
|
20240226,091300,77696500,407000,407500,407500,407000,4
|
|
20240226,091200,76068000,407500,408000,408000,407500,2
|
|
20240226,091100,75252500,407500,407500,407500,407500,2
|
|
20240226,091000,74437500,408000,407500,408000,407500,6
|
|
20240226,090900,71990500,408000,408000,408000,407500,13
|
|
20240226,090800,66689000,407500,407500,407500,407500,0
|
|
20240226,090700,66689000,407500,407000,407500,407000,50
|
|
20240226,090600,46338000,406500,406500,406500,406500,5
|
|
20240226,090500,44305500,406500,406500,406500,406500,4
|
|
20240226,090400,42679500,407000,407000,407000,407000,6
|
|
20240226,090300,40237500,406500,406500,406500,405500,12
|
|
20240226,090200,35366500,406500,406500,406500,406500,3
|
|
20240226,090100,34147000,407000,407000,407000,407000,2
|
|
20240226,090000,33333000,407000,406500,407000,406000,82
|