593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,185000,741218000,392500,392500,392500,392500,244
|
|
20250226,184900,741218000,392500,392500,392500,392500,0
|
|
20250226,184800,741218000,392500,392500,392500,392500,0
|
|
20250226,184700,741218000,392500,392500,392500,392500,0
|
|
20250226,184600,741218000,392500,392500,392500,392500,0
|
|
20250226,184500,741218000,392500,392500,392500,392500,0
|
|
20250226,184400,741218000,392500,392500,392500,392500,0
|
|
20250226,184300,741218000,392500,392500,392500,392500,0
|
|
20250226,184200,741218000,392500,392500,392500,392500,0
|
|
20250226,184100,741218000,392500,392500,392500,392500,0
|
|
20250226,184000,741218000,392500,392500,392500,392500,0
|
|
20250226,183900,741218000,392500,392500,392500,392500,0
|
|
20250226,183800,741218000,392500,392500,392500,392500,0
|
|
20250226,183700,741218000,392500,392500,392500,392500,0
|
|
20250226,183600,741218000,392500,392500,392500,392500,0
|
|
20250226,183500,741218000,392500,392500,392500,392500,0
|
|
20250226,183400,741218000,392500,392500,392500,392500,0
|
|
20250226,183300,741218000,392500,392500,392500,392500,0
|
|
20250226,183200,741218000,392500,392500,392500,392500,0
|
|
20250226,183100,741218000,392500,392500,392500,392500,0
|
|
20250226,183000,741218000,392500,392500,392500,392500,0
|
|
20250226,182900,741218000,392500,392500,392500,392500,0
|
|
20250226,182800,741218000,392500,392500,392500,392500,0
|
|
20250226,182700,741218000,392500,392500,392500,392500,0
|
|
20250226,182600,741218000,392500,392500,392500,392500,0
|
|
20250226,182500,741218000,392500,392500,392500,392500,0
|
|
20250226,182400,741218000,392500,392500,392500,392500,0
|
|
20250226,182300,741218000,392500,392500,392500,392500,0
|
|
20250226,182200,741218000,392500,392500,392500,392500,0
|
|
20250226,182100,741218000,392500,392500,392500,392500,0
|
|
20250226,182000,741218000,392500,392500,392500,392500,244
|
|
20250226,181900,741218000,392500,392500,392500,392500,0
|
|
20250226,181800,741218000,392500,392500,392500,392500,0
|
|
20250226,181700,741218000,392500,392500,392500,392500,0
|
|
20250226,181600,741218000,392500,392500,392500,392500,0
|
|
20250226,181500,741218000,392500,392500,392500,392500,0
|
|
20250226,181400,741218000,392500,392500,392500,392500,0
|
|
20250226,181300,741218000,392500,392500,392500,392500,0
|
|
20250226,181200,741218000,392500,392500,392500,392500,0
|
|
20250226,181100,741218000,392500,392500,392500,392500,0
|
|
20250226,181000,741218000,392500,392500,392500,392500,0
|
|
20250226,180900,741218000,392500,392500,392500,392500,0
|
|
20250226,180800,741218000,392500,392500,392500,392500,0
|
|
20250226,180700,741218000,392500,392500,392500,392500,0
|
|
20250226,180600,741218000,392500,392500,392500,392500,0
|
|
20250226,180500,741218000,392500,392500,392500,392500,0
|
|
20250226,180400,741218000,392500,392500,392500,392500,0
|
|
20250226,180300,741218000,392500,392500,392500,392500,0
|
|
20250226,180200,741218000,392500,392500,392500,392500,0
|
|
20250226,180100,741218000,392500,392500,392500,392500,0
|
|
20250226,180000,741218000,392500,392500,392500,392500,0
|
|
20250226,175900,741218000,392500,392500,392500,392500,0
|
|
20250226,175800,741218000,392500,392500,392500,392500,0
|
|
20250226,175700,741218000,392500,392500,392500,392500,0
|
|
20250226,175600,741218000,392500,392500,392500,392500,0
|
|
20250226,175500,741218000,392500,392500,392500,392500,0
|
|
20250226,175400,741218000,392500,392500,392500,392500,0
|
|
20250226,175300,741218000,392500,392500,392500,392500,0
|
|
20250226,175200,741218000,392500,392500,392500,392500,0
|
|
20250226,175100,741218000,392500,392500,392500,392500,0
|
|
20250226,175000,741218000,392500,392500,392500,392500,244
|
|
20250226,174900,741218000,392500,392500,392500,392500,0
|
|
20250226,174800,741218000,392500,392500,392500,392500,0
|
|
20250226,174700,741218000,392500,392500,392500,392500,0
|
|
20250226,174600,741218000,392500,392500,392500,392500,0
|
|
20250226,174500,741218000,392500,392500,392500,392500,0
|
|
20250226,174400,741218000,392500,392500,392500,392500,0
|
|
20250226,174300,741218000,392500,392500,392500,392500,0
|
|
20250226,174200,741218000,392500,392500,392500,392500,0
|
|
20250226,174100,741218000,392500,392500,392500,392500,0
|
|
20250226,174000,741218000,392500,392500,392500,392500,0
|
|
20250226,173900,741218000,392500,392500,392500,392500,0
|
|
20250226,173800,741218000,392500,392500,392500,392500,0
|
|
20250226,173700,741218000,392500,392500,392500,392500,0
|
|
20250226,173600,741218000,392500,392500,392500,392500,0
|
|
20250226,173500,741218000,392500,392500,392500,392500,0
|
|
20250226,173400,741218000,392500,392500,392500,392500,0
|
|
20250226,173300,741218000,392500,392500,392500,392500,0
|
|
20250226,173200,741218000,392500,392500,392500,392500,0
|
|
20250226,173100,741218000,392500,392500,392500,392500,0
|
|
20250226,173000,741218000,392500,392500,392500,392500,0
|
|
20250226,172900,741218000,392500,392500,392500,392500,0
|
|
20250226,172800,741218000,392500,392500,392500,392500,0
|
|
20250226,172700,741218000,392500,392500,392500,392500,0
|
|
20250226,172600,741218000,392500,392500,392500,392500,0
|
|
20250226,172500,741218000,392500,392500,392500,392500,0
|
|
20250226,172400,741218000,392500,392500,392500,392500,0
|
|
20250226,172300,741218000,392500,392500,392500,392500,0
|
|
20250226,172200,741218000,392500,392500,392500,392500,0
|
|
20250226,172100,741218000,392500,392500,392500,392500,0
|
|
20250226,172000,741218000,392500,392500,392500,392500,244
|
|
20250226,171900,741218000,392500,392500,392500,392500,0
|
|
20250226,171800,741218000,392500,392500,392500,392500,0
|
|
20250226,171700,741218000,392500,392500,392500,392500,0
|
|
20250226,171600,741218000,392500,392500,392500,392500,0
|
|
20250226,171500,741218000,392500,392500,392500,392500,0
|
|
20250226,171400,741218000,392500,392500,392500,392500,0
|
|
20250226,171300,741218000,392500,392500,392500,392500,0
|
|
20250226,171200,741218000,392500,392500,392500,392500,0
|
|
20250226,171100,741218000,392500,392500,392500,392500,0
|
|
20250226,171000,741218000,392500,392500,392500,392500,0
|
|
20250226,170900,741218000,392500,392500,392500,392500,0
|
|
20250226,170800,741218000,392500,392500,392500,392500,0
|
|
20250226,170700,741218000,392500,392500,392500,392500,0
|
|
20250226,170600,741218000,392500,392500,392500,392500,0
|
|
20250226,170500,741218000,392500,392500,392500,392500,0
|
|
20250226,170400,741218000,392500,392500,392500,392500,0
|
|
20250226,170300,741218000,392500,392500,392500,392500,0
|
|
20250226,170200,741218000,392500,392500,392500,392500,0
|
|
20250226,170100,741218000,392500,392500,392500,392500,0
|
|
20250226,170000,741218000,392500,392500,392500,392500,0
|
|
20250226,165900,741218000,392500,392500,392500,392500,0
|
|
20250226,165800,741218000,392500,392500,392500,392500,0
|
|
20250226,165700,741218000,392500,392500,392500,392500,0
|
|
20250226,165600,741218000,392500,392500,392500,392500,0
|
|
20250226,165500,741218000,392500,392500,392500,392500,0
|
|
20250226,165400,741218000,392500,392500,392500,392500,0
|
|
20250226,165300,741218000,392500,392500,392500,392500,0
|
|
20250226,165200,741218000,392500,392500,392500,392500,0
|
|
20250226,165100,741218000,392500,392500,392500,392500,0
|
|
20250226,165000,741218000,392500,392500,392500,392500,244
|
|
20250226,164900,741218000,392500,392500,392500,392500,0
|
|
20250226,164800,741218000,392500,392500,392500,392500,0
|
|
20250226,164700,741218000,392500,392500,392500,392500,0
|
|
20250226,164600,741218000,392500,392500,392500,392500,0
|
|
20250226,164500,741218000,392500,392500,392500,392500,0
|
|
20250226,164400,741218000,392500,392500,392500,392500,0
|
|
20250226,164300,741218000,392500,392500,392500,392500,0
|
|
20250226,164200,741218000,392500,392500,392500,392500,0
|
|
20250226,164100,741218000,392500,392500,392500,392500,0
|
|
20250226,164000,741218000,392500,392500,392500,392500,0
|
|
20250226,163900,741218000,392500,392500,392500,392500,0
|
|
20250226,163800,741218000,392500,392500,392500,392500,0
|
|
20250226,163700,741218000,392500,392500,392500,392500,0
|
|
20250226,163600,741218000,392500,392500,392500,392500,0
|
|
20250226,163500,741218000,392500,392500,392500,392500,0
|
|
20250226,163400,741218000,392500,392500,392500,392500,0
|
|
20250226,163300,741218000,392500,392500,392500,392500,0
|
|
20250226,163200,741218000,392500,392500,392500,392500,0
|
|
20250226,163100,741218000,392500,392500,392500,392500,0
|
|
20250226,163000,741218000,392500,392500,392500,392500,0
|
|
20250226,162900,741218000,392500,392500,392500,392500,0
|
|
20250226,162800,741218000,392500,392500,392500,392500,0
|
|
20250226,162700,741218000,392500,392500,392500,392500,0
|
|
20250226,162600,741218000,392500,392500,392500,392500,0
|
|
20250226,162500,741218000,392500,392500,392500,392500,0
|
|
20250226,162400,741218000,392500,392500,392500,392500,0
|
|
20250226,162300,741218000,392500,392500,392500,392500,0
|
|
20250226,162200,741218000,392500,392500,392500,392500,0
|
|
20250226,162100,741218000,392500,392500,392500,392500,0
|
|
20250226,162000,741218000,392500,392500,392500,392500,244
|
|
20250226,161900,741218000,392500,392500,392500,392500,0
|
|
20250226,161800,741218000,392500,392500,392500,392500,0
|
|
20250226,161700,741218000,392500,392500,392500,392500,0
|
|
20250226,161600,741218000,392500,392500,392500,392500,0
|
|
20250226,161500,741218000,392500,392500,392500,392500,0
|
|
20250226,161400,741218000,392500,392500,392500,392500,0
|
|
20250226,161300,741218000,392500,392500,392500,392500,0
|
|
20250226,161200,741218000,392500,392500,392500,392500,0
|
|
20250226,161100,741218000,392500,392500,392500,392500,0
|
|
20250226,161000,741218000,392500,392500,392500,392500,0
|
|
20250226,160900,741218000,392500,392500,392500,392500,0
|
|
20250226,160800,741218000,392500,392500,392500,392500,0
|
|
20250226,160700,741218000,392500,392500,392500,392500,0
|
|
20250226,160600,741218000,392500,392500,392500,392500,0
|
|
20250226,160500,741218000,392500,392500,392500,392500,0
|
|
20250226,160400,741218000,392500,392500,392500,392500,0
|
|
20250226,160300,741218000,392500,392500,392500,392500,0
|
|
20250226,160200,741218000,392500,392500,392500,392500,0
|
|
20250226,160100,741218000,392500,392500,392500,392500,0
|
|
20250226,160000,741218000,392500,392500,392500,392500,0
|
|
20250226,155900,741218000,392500,392500,392500,392500,0
|
|
20250226,155800,741218000,392500,392500,392500,392500,0
|
|
20250226,155700,741218000,392500,392500,392500,392500,0
|
|
20250226,155600,741218000,392500,392500,392500,392500,0
|
|
20250226,155500,741218000,392500,392500,392500,392500,0
|
|
20250226,155400,741218000,392500,392500,392500,392500,0
|
|
20250226,155300,741218000,392500,392500,392500,392500,0
|
|
20250226,155200,741218000,392500,392500,392500,392500,0
|
|
20250226,155100,741218000,392500,392500,392500,392500,0
|
|
20250226,155000,741218000,392500,392500,392500,392500,244
|
|
20250226,154900,741218000,392500,392500,392500,392500,0
|
|
20250226,154800,741218000,392500,392500,392500,392500,0
|
|
20250226,154700,741218000,392500,392500,392500,392500,0
|
|
20250226,154600,741218000,392500,392500,392500,392500,0
|
|
20250226,154500,741218000,392500,392500,392500,392500,0
|
|
20250226,154400,741218000,392500,392500,392500,392500,0
|
|
20250226,154300,741218000,392500,392500,392500,392500,0
|
|
20250226,154200,741218000,392500,392500,392500,392500,0
|
|
20250226,154100,741218000,392500,392500,392500,392500,0
|
|
20250226,154000,741218000,392500,392500,392500,392500,0
|
|
20250226,153900,741218000,392500,392500,392500,392500,0
|
|
20250226,153800,741218000,392500,392500,392500,392500,0
|
|
20250226,153700,741218000,392500,392500,392500,392500,0
|
|
20250226,153600,741218000,392500,392500,392500,392500,0
|
|
20250226,153500,741218000,392500,392500,392500,392500,0
|
|
20250226,153400,741218000,392500,392500,392500,392500,0
|
|
20250226,153300,741218000,392500,392500,392500,392500,0
|
|
20250226,153200,741218000,392500,392500,392500,392500,0
|
|
20250226,153100,741218000,392500,392500,392500,392500,0
|
|
20250226,153000,741218000,392500,392500,392500,392500,244
|
|
20250226,152900,645448000,392500,392500,392500,392500,0
|
|
20250226,152800,645448000,392500,392500,392500,392500,0
|
|
20250226,152700,645448000,392500,392500,392500,392500,0
|
|
20250226,152600,645448000,392500,392500,392500,392500,0
|
|
20250226,152500,645448000,392500,392500,392500,392500,0
|
|
20250226,152400,645448000,392500,392500,392500,392500,0
|
|
20250226,152300,645448000,392500,392500,392500,392500,0
|
|
20250226,152200,645448000,392500,392500,392500,392500,0
|
|
20250226,152100,645448000,392500,392500,392500,392500,0
|
|
20250226,152000,645448000,392500,392500,392500,392500,0
|
|
20250226,151900,645448000,392500,392000,392500,392000,132
|
|
20250226,151800,593682000,392000,392000,392000,392000,6
|
|
20250226,151700,591330000,392000,392000,392000,392000,5
|
|
20250226,151600,589370000,391500,392000,392000,391500,19
|
|
20250226,151500,581930000,392000,391500,392000,391500,8
|
|
20250226,151400,578795500,392000,392000,392000,392000,2
|
|
20250226,151300,578011500,392000,392000,392000,392000,2
|
|
20250226,151200,577227500,391500,392000,392000,391500,17
|
|
20250226,151100,570571000,392000,392000,392000,392000,2
|
|
20250226,151000,569787000,392000,392000,392000,391500,5
|
|
20250226,150900,567828000,392000,392000,392000,391500,3
|
|
20250226,150800,566652500,392000,392000,392000,392000,4
|
|
20250226,150700,565084500,392000,392000,392000,392000,7
|
|
20250226,150600,562340500,392000,391500,392000,391500,3
|
|
20250226,150500,561165000,392000,392000,392000,392000,0
|
|
20250226,150400,561165000,392000,392000,392000,392000,18
|
|
20250226,150300,554109000,392000,391500,392000,391500,2
|
|
20250226,150200,553325500,392000,392000,392000,392000,7
|
|
20250226,150100,550581500,392000,391500,392000,391500,4
|
|
20250226,150000,549015000,391500,392000,392000,391500,4
|
|
20250226,145900,547448500,391500,391500,391500,391500,1
|
|
20250226,145800,547057000,391500,392000,392000,391500,2
|
|
20250226,145700,546273500,391500,391500,391500,391500,0
|
|
20250226,145600,546273500,391500,391500,391500,391500,1
|
|
20250226,145500,545882000,391500,391500,391500,391500,2
|
|
20250226,145400,545099000,391500,391500,391500,391500,1
|
|
20250226,145300,544707500,391500,391500,391500,391500,7
|
|
20250226,145200,541967000,391500,391500,391500,391500,1
|
|
20250226,145100,541575500,392000,392000,392000,392000,0
|
|
20250226,145000,541575500,392000,392000,392000,392000,0
|
|
20250226,144900,541575500,392000,392000,392000,392000,1
|
|
20250226,144800,541183500,392000,392000,392000,392000,0
|
|
20250226,144700,541183500,392000,392000,392000,392000,0
|
|
20250226,144600,541183500,392000,392000,392000,392000,0
|
|
20250226,144500,541183500,392000,392000,392000,392000,1
|
|
20250226,144400,540791500,392000,392000,392000,392000,1
|
|
20250226,144300,540399500,392000,392000,392000,392000,0
|
|
20250226,144200,540399500,392000,392000,392000,392000,0
|
|
20250226,144100,540399500,392000,392000,392000,392000,0
|
|
20250226,144000,540399500,392000,392000,392000,392000,0
|
|
20250226,143900,540399500,392000,392000,392000,392000,0
|
|
20250226,143800,540399500,392000,392500,392500,392000,12
|
|
20250226,143700,535694500,392500,392500,392500,392500,2
|
|
20250226,143600,534909500,391000,391000,391000,391000,0
|
|
20250226,143500,534909500,391000,391000,391000,391000,0
|
|
20250226,143400,534909500,391000,391000,391000,391000,1
|
|
20250226,143300,534518500,391000,392000,392000,391000,39
|
|
20250226,143200,519250000,392500,392000,392500,392000,11
|
|
20250226,143100,514933000,392500,392500,392500,392500,2
|
|
20250226,143000,514148000,392500,392500,392500,392500,1
|
|
20250226,142900,513755500,392000,392000,392000,392000,0
|
|
20250226,142800,513755500,392000,392000,392000,392000,0
|
|
20250226,142700,513755500,392000,392000,392000,392000,12
|
|
20250226,142600,509051500,392000,392000,392000,392000,1
|
|
20250226,142500,508659500,392500,392500,392500,392500,1
|
|
20250226,142400,508267000,392500,392500,392500,392500,10
|
|
20250226,142300,504342000,392500,392500,392500,392500,0
|
|
20250226,142200,504342000,392500,392500,392500,392500,4
|
|
20250226,142100,502772000,392500,392500,392500,392500,12
|
|
20250226,142000,498062000,392500,392500,392500,392500,1
|
|
20250226,141900,497669500,392000,392000,392000,392000,3
|
|
20250226,141800,496493500,392000,392000,392000,392000,3
|
|
20250226,141700,495317500,392000,392000,392000,392000,19
|
|
20250226,141600,487869500,391000,391000,391000,391000,3
|
|
20250226,141500,486696500,391000,391000,391000,391000,1
|
|
20250226,141400,486305500,392000,392000,392000,392000,1
|
|
20250226,141300,485913500,392000,392000,392000,392000,0
|
|
20250226,141200,485913500,392000,391000,392000,391000,2
|
|
20250226,141100,485130500,392000,392000,392000,392000,114
|
|
20250226,141000,440442500,391500,391500,391500,391500,0
|
|
20250226,140900,440442500,391500,391500,391500,391500,0
|
|
20250226,140800,440442500,391500,391500,391500,391500,0
|
|
20250226,140700,440442500,391500,391500,391500,391500,26
|
|
20250226,140600,430263500,391500,391500,391500,391500,1
|
|
20250226,140500,429872000,392000,392000,392000,392000,0
|
|
20250226,140400,429872000,392000,392000,392000,392000,3
|
|
20250226,140300,428696000,392000,392000,392000,392000,0
|
|
20250226,140200,428696000,392000,392000,392000,392000,0
|
|
20250226,140100,428696000,392000,392000,392000,392000,2
|
|
20250226,140000,427912000,391500,391500,391500,391500,5
|
|
20250226,135900,425954500,391500,391500,391500,391500,0
|
|
20250226,135800,425954500,391500,391500,391500,391500,0
|
|
20250226,135700,425954500,391500,391500,391500,391500,0
|
|
20250226,135600,425954500,391500,391500,391500,391500,0
|
|
20250226,135500,425954500,391500,391500,391500,391500,1
|
|
20250226,135400,425563000,392000,392000,392000,392000,4
|
|
20250226,135300,423995000,391500,391500,391500,391500,0
|
|
20250226,135200,423995000,391500,391500,391500,391500,0
|
|
20250226,135100,423995000,391500,391500,391500,391500,0
|
|
20250226,135000,423995000,391500,392000,392000,391500,6
|
|
20250226,134900,421645500,392000,392000,392000,392000,1
|
|
20250226,134800,421253500,391500,391500,391500,391500,11
|
|
20250226,134700,416947000,391500,391500,391500,391500,1
|
|
20250226,134600,416555500,392000,392000,392000,392000,1
|
|
20250226,134500,416163500,391500,391500,391500,391500,1
|
|
20250226,134400,415772000,391500,391500,391500,391500,0
|
|
20250226,134300,415772000,391500,391500,391500,391500,0
|
|
20250226,134200,415772000,391500,391500,391500,391500,1
|
|
20250226,134100,415380500,391500,391500,391500,391500,0
|
|
20250226,134000,415380500,391500,391500,391500,391500,0
|
|
20250226,133900,415380500,391500,391500,391500,391500,12
|
|
20250226,133800,410682500,391000,391000,391000,391000,1
|
|
20250226,133700,410291500,390500,390500,390500,390500,0
|
|
20250226,133600,410291500,390500,390500,390500,390500,0
|
|
20250226,133500,410291500,390500,390500,390500,390500,1
|
|
20250226,133400,409901000,391000,391000,391000,391000,0
|
|
20250226,133300,409901000,391000,391000,391000,391000,5
|
|
20250226,133200,407946000,391000,391000,391000,391000,0
|
|
20250226,133100,407946000,391000,391000,391000,391000,0
|
|
20250226,133000,407946000,391000,391000,391000,391000,1
|
|
20250226,132900,407555000,390000,390000,390000,390000,1
|
|
20250226,132800,407165000,390000,391000,391000,390000,11
|
|
20250226,132700,402872000,390000,390000,390000,390000,0
|
|
20250226,132600,402872000,390000,390000,390000,390000,0
|
|
20250226,132500,402872000,390000,390000,390000,390000,0
|
|
20250226,132400,402872000,390000,390000,390000,390000,0
|
|
20250226,132300,402872000,390000,390000,390000,390000,2
|
|
20250226,132200,402092000,391000,391000,391000,391000,32
|
|
20250226,132100,389580000,390500,390500,390500,390500,0
|
|
20250226,132000,389580000,390500,390500,390500,390500,2
|
|
20250226,131900,388799000,391000,391000,391000,391000,0
|
|
20250226,131800,388799000,391000,391000,391000,391000,0
|
|
20250226,131700,388799000,391000,391000,391000,391000,3
|
|
20250226,131600,387626000,391000,391000,391000,391000,6
|
|
20250226,131500,385280000,391000,391000,391000,391000,1
|
|
20250226,131400,384889000,390500,390500,390500,390500,0
|
|
20250226,131300,384889000,390500,390500,390500,390500,0
|
|
20250226,131200,384889000,390500,390500,390500,390500,1
|
|
20250226,131100,384498500,390500,390500,390500,390500,0
|
|
20250226,131000,384498500,390500,390500,390500,390500,1
|
|
20250226,130900,384108000,390500,390500,390500,390500,0
|
|
20250226,130800,384108000,390500,390500,390500,390500,0
|
|
20250226,130700,384108000,390500,390500,390500,390500,10
|
|
20250226,130600,380203000,390500,390500,390500,390500,0
|
|
20250226,130500,380203000,390500,390500,390500,390500,3
|
|
20250226,130400,379031500,390500,390500,390500,390500,1
|
|
20250226,130300,378641000,390500,390500,390500,390500,0
|
|
20250226,130200,378641000,390500,390500,390500,390500,0
|
|
20250226,130100,378641000,390500,390500,390500,390500,1
|
|
20250226,130000,378250500,390000,390000,390000,390000,0
|
|
20250226,125900,378250500,390000,390000,390000,390000,1
|
|
20250226,125800,377860500,390000,390000,390000,390000,18
|
|
20250226,125700,370840500,390000,390000,390000,390000,0
|
|
20250226,125600,370840500,390000,390000,390000,390000,0
|
|
20250226,125500,370840500,390000,390500,390500,390000,11
|
|
20250226,125400,366549000,391000,391000,391000,391000,0
|
|
20250226,125300,366549000,391000,391000,391000,391000,0
|
|
20250226,125200,366549000,391000,391000,391000,391000,1
|
|
20250226,125100,366158000,391000,391000,391000,391000,2
|
|
20250226,125000,365376000,391000,391000,391000,391000,0
|
|
20250226,124900,365376000,391000,391000,391000,391000,1
|
|
20250226,124800,364985000,391000,391000,391000,391000,8
|
|
20250226,124700,361857000,391000,391000,391000,391000,0
|
|
20250226,124600,361857000,391000,391000,391000,391000,2
|
|
20250226,124500,361075000,391000,391000,391000,391000,2
|
|
20250226,124400,360293000,390500,390500,390500,390500,0
|
|
20250226,124300,360293000,390500,390500,390500,390500,0
|
|
20250226,124200,360293000,390500,390500,390500,390500,0
|
|
20250226,124100,360293000,390500,390500,390500,390500,2
|
|
20250226,124000,359512000,390500,390500,390500,390500,0
|
|
20250226,123900,359512000,390500,390500,390500,390500,0
|
|
20250226,123800,359512000,390500,390500,390500,390500,0
|
|
20250226,123700,359512000,390500,390500,390500,390500,0
|
|
20250226,123600,359512000,390500,390500,390500,390500,1
|
|
20250226,123500,359121500,390000,390000,390000,390000,0
|
|
20250226,123400,359121500,390000,390000,390000,390000,0
|
|
20250226,123300,359121500,390000,390000,390000,390000,1
|
|
20250226,123200,358731500,391000,391000,391000,391000,2
|
|
20250226,123100,357949500,390000,390000,390000,390000,1
|
|
20250226,123000,357559500,390000,390000,390000,390000,0
|
|
20250226,122900,357559500,390000,390000,390000,390000,0
|
|
20250226,122800,357559500,390000,390000,390000,390000,1
|
|
20250226,122700,357169500,390000,390500,390500,390000,37
|
|
20250226,122600,342736000,390500,391500,391500,390500,5
|
|
20250226,122500,340779500,391500,391500,391500,391500,2
|
|
20250226,122400,339996500,390500,390500,390500,390500,0
|
|
20250226,122300,339996500,390500,390500,390500,390500,0
|
|
20250226,122200,339996500,390500,390500,390500,390500,3
|
|
20250226,122100,338825000,390500,392000,392000,390500,2
|
|
20250226,122000,338042500,390500,390500,390500,390500,0
|
|
20250226,121900,338042500,390500,390500,390500,390500,1
|
|
20250226,121800,337652000,391000,391000,391000,391000,11
|
|
20250226,121700,333351000,391000,391000,391000,391000,0
|
|
20250226,121600,333351000,391000,391000,391000,391000,1
|
|
20250226,121500,332960000,391000,391000,391000,391000,1
|
|
20250226,121400,332569000,391000,391000,391000,390500,12
|
|
20250226,121300,327877500,390500,390500,390500,390500,0
|
|
20250226,121200,327877500,390500,390500,390500,390500,1
|
|
20250226,121100,327487000,390500,390500,390500,390500,0
|
|
20250226,121000,327487000,390500,390500,390500,390500,0
|
|
20250226,120900,327487000,390500,390500,390500,390500,2
|
|
20250226,120800,326706000,390500,390500,390500,390500,0
|
|
20250226,120700,326706000,390500,390500,390500,390500,0
|
|
20250226,120600,326706000,390500,390500,390500,390500,0
|
|
20250226,120500,326706000,390500,390500,390500,390500,1
|
|
20250226,120400,326315500,391000,391000,391000,391000,0
|
|
20250226,120300,326315500,391000,391000,391000,391000,10
|
|
20250226,120200,322405500,390500,390500,390500,390500,0
|
|
20250226,120100,322405500,390500,390500,390500,390500,1
|
|
20250226,120000,322015000,390500,390500,390500,390500,0
|
|
20250226,115900,322015000,390500,390500,390500,390500,0
|
|
20250226,115800,322015000,390500,390500,390500,390500,0
|
|
20250226,115700,322015000,390500,390000,390500,390000,17
|
|
20250226,115600,315377500,390500,390000,390500,390000,7
|
|
20250226,115500,312644500,390000,390000,390000,390000,1
|
|
20250226,115400,312254500,390500,390500,390500,390500,2
|
|
20250226,115300,311473500,390500,390500,390500,390500,8
|
|
20250226,115200,308349500,390500,390500,390500,390500,1
|
|
20250226,115100,307959000,391000,391000,391000,391000,1
|
|
20250226,115000,307568000,391000,391000,391000,391000,1
|
|
20250226,114900,307177000,390500,390500,390500,390500,0
|
|
20250226,114800,307177000,390500,390500,390500,390500,1
|
|
20250226,114700,306786500,390500,390500,390500,390500,1
|
|
20250226,114600,306396000,390500,390500,390500,390500,0
|
|
20250226,114500,306396000,390500,390500,390500,390500,0
|
|
20250226,114400,306396000,390500,391000,391000,390500,4
|
|
20250226,114300,304832500,390000,390000,390000,390000,1
|
|
20250226,114200,304442500,390500,390500,390500,390500,2
|
|
20250226,114100,303661500,390000,390000,390000,390000,2
|
|
20250226,114000,302881500,390000,390000,390000,390000,0
|
|
20250226,113900,302881500,390000,390000,390000,390000,0
|
|
20250226,113800,302881500,390000,390000,390000,390000,1
|
|
20250226,113700,302491500,391000,391000,391000,391000,1
|
|
20250226,113600,302100500,391000,390000,391000,390000,3
|
|
20250226,113500,300929000,390000,390000,390000,390000,10
|
|
20250226,113400,297029000,390000,390000,390000,390000,1
|
|
20250226,113300,296639000,390000,390000,390000,390000,10
|
|
20250226,113200,292739000,390500,390500,390500,390500,8
|
|
20250226,113100,289615000,390500,390500,390500,390500,1
|
|
20250226,113000,289224500,390500,390500,390500,390500,1
|
|
20250226,112900,288834000,390500,390500,390500,390500,0
|
|
20250226,112800,288834000,390500,390500,390500,390500,14
|
|
20250226,112700,283367000,390500,390500,390500,390500,0
|
|
20250226,112600,283367000,390500,390500,390500,390500,1
|
|
20250226,112500,282976500,391000,391000,391000,391000,1
|
|
20250226,112400,282585500,391000,391000,391000,391000,2
|
|
20250226,112300,281803500,390500,390500,390500,390500,0
|
|
20250226,112200,281803500,390500,390500,390500,390500,0
|
|
20250226,112100,281803500,390500,390500,390500,390500,1
|
|
20250226,112000,281413000,390500,392000,392000,390500,4
|
|
20250226,111900,279848000,392000,391000,392000,391000,13
|
|
20250226,111800,274757000,391000,391000,391000,391000,2
|
|
20250226,111700,273975000,390500,390500,390500,390500,0
|
|
20250226,111600,273975000,390500,390500,390500,390500,0
|
|
20250226,111500,273975000,390500,390500,390500,390500,0
|
|
20250226,111400,273975000,390500,390500,390500,390500,1
|
|
20250226,111300,273584500,391500,391500,391500,391500,0
|
|
20250226,111200,273584500,391500,391000,391500,391000,24
|
|
20250226,111100,264199500,391500,391500,391500,391500,0
|
|
20250226,111000,264199500,391500,391000,391500,391000,5
|
|
20250226,110900,262244000,391000,391000,391000,391000,3
|
|
20250226,110800,261071000,391000,391000,391000,391000,0
|
|
20250226,110700,261071000,391000,391000,391000,391000,1
|
|
20250226,110600,260680000,391500,391500,392000,391500,16
|
|
20250226,110500,254414500,391000,391000,391000,391000,1
|
|
20250226,110400,254023500,391000,391000,391000,391000,2
|
|
20250226,110300,253241500,391000,391000,391000,391000,18
|
|
20250226,110200,246203500,391000,391000,391000,391000,11
|
|
20250226,110100,241902500,391000,391000,391000,391000,1
|
|
20250226,110000,241511500,390500,391000,391000,390500,2
|
|
20250226,105900,240730000,391000,391000,391000,391000,0
|
|
20250226,105800,240730000,391000,391000,391000,391000,7
|
|
20250226,105700,237993000,391000,391000,391000,391000,1
|
|
20250226,105600,237602000,390500,390500,390500,390500,1
|
|
20250226,105500,237211500,391000,390500,391000,390500,4
|
|
20250226,105400,235649000,390500,390500,390500,390500,1
|
|
20250226,105300,235258500,390500,390500,390500,390500,1
|
|
20250226,105200,234868000,391000,390500,391000,390500,2
|
|
20250226,105100,234086500,391000,391000,391000,391000,1
|
|
20250226,105000,233695500,391000,391000,391000,391000,1
|
|
20250226,104900,233304500,391000,390500,391000,390500,4
|
|
20250226,104800,231741000,390500,390500,391000,390500,3
|
|
20250226,104700,230569000,390500,390500,390500,390500,4
|
|
20250226,104600,229007000,390500,390500,390500,390500,0
|
|
20250226,104500,229007000,390500,390500,390500,390500,2
|
|
20250226,104400,228226000,390500,390500,390500,390500,1
|
|
20250226,104300,227835500,390500,390500,390500,390500,2
|
|
20250226,104200,227054500,390500,390500,390500,390500,0
|
|
20250226,104100,227054500,390500,390500,390500,390500,3
|
|
20250226,104000,225883000,390500,390500,391000,390500,8
|
|
20250226,103900,222758500,390500,390500,390500,390500,0
|
|
20250226,103800,222758500,390500,390500,390500,390500,1
|
|
20250226,103700,222368000,390500,390500,390500,390500,0
|
|
20250226,103600,222368000,390500,391000,391000,390500,5
|
|
20250226,103500,220415000,390500,390500,390500,390500,2
|
|
20250226,103400,219634000,390500,390500,390500,390500,1
|
|
20250226,103300,219243500,390500,390500,390500,390500,1
|
|
20250226,103200,218853000,390500,390500,390500,390500,1
|
|
20250226,103100,218462500,390000,390000,390500,390000,5
|
|
20250226,103000,216512000,390500,390500,390500,390500,2
|
|
20250226,102900,215731000,390500,390500,390500,390500,0
|
|
20250226,102800,215731000,390500,390500,390500,390500,2
|
|
20250226,102700,214950000,390500,390000,390500,390000,7
|
|
20250226,102600,212219500,389500,390000,390000,389500,2
|
|
20250226,102500,211440000,390500,390500,390500,390500,1
|
|
20250226,102400,211049500,390500,390500,390500,390500,1
|
|
20250226,102300,210659000,389500,389500,389500,389500,0
|
|
20250226,102200,210659000,389500,389500,389500,389500,1
|
|
20250226,102100,210269500,389500,389500,389500,389500,6
|
|
20250226,102000,207932500,390000,390000,390000,390000,12
|
|
20250226,101900,203252500,389500,390000,390000,389500,2
|
|
20250226,101800,202473000,389000,389000,389000,389000,1
|
|
20250226,101700,202084000,389500,389500,389500,389500,1
|
|
20250226,101600,201694500,389000,390000,390000,389000,3
|
|
20250226,101500,200525500,389500,389500,389500,389500,0
|
|
20250226,101400,200525500,389500,389500,389500,389500,0
|
|
20250226,101300,200525500,389500,389500,389500,389500,2
|
|
20250226,101200,199746500,389000,389000,389000,389000,0
|
|
20250226,101100,199746500,389000,389000,389000,389000,6
|
|
20250226,101000,197412500,389500,389000,389500,389000,26
|
|
20250226,100900,187286000,389000,389000,389000,389000,3
|
|
20250226,100800,186119000,389000,389000,389000,389000,1
|
|
20250226,100700,185730000,389000,389000,389000,389000,0
|
|
20250226,100600,185730000,389000,389000,389000,389000,1
|
|
20250226,100500,185341000,389000,389000,389000,389000,0
|
|
20250226,100400,185341000,389000,389000,389000,389000,1
|
|
20250226,100300,184952000,389500,389500,389500,389500,0
|
|
20250226,100200,184952000,389500,389500,389500,389500,0
|
|
20250226,100100,184952000,389500,389500,389500,389500,1
|
|
20250226,100000,184562500,389500,389500,389500,389000,4
|
|
20250226,095900,183005500,389000,389000,389000,389000,0
|
|
20250226,095800,183005500,389000,389000,389000,389000,0
|
|
20250226,095700,183005500,389000,389000,389000,389000,16
|
|
20250226,095600,176781500,389000,389000,389000,389000,0
|
|
20250226,095500,176781500,389000,389000,389000,389000,1
|
|
20250226,095400,176392500,389000,389000,389000,389000,1
|
|
20250226,095300,176003500,389500,389500,389500,389500,6
|
|
20250226,095200,173666500,389500,389000,389500,389000,13
|
|
20250226,095100,168608000,389000,389000,389000,389000,1
|
|
20250226,095000,168219000,389000,389000,389000,389000,0
|
|
20250226,094900,168219000,389000,389000,389000,389000,0
|
|
20250226,094800,168219000,389000,389000,389000,389000,2
|
|
20250226,094700,167441000,389000,389000,389000,389000,0
|
|
20250226,094600,167441000,389000,389000,389000,389000,0
|
|
20250226,094500,167441000,389000,389000,389000,389000,0
|
|
20250226,094400,167441000,389000,389000,389000,389000,3
|
|
20250226,094300,166274000,389000,389000,389000,389000,1
|
|
20250226,094200,165885000,389000,389000,389000,389000,0
|
|
20250226,094100,165885000,389000,389000,389000,389000,0
|
|
20250226,094000,165885000,389000,389000,389000,389000,1
|
|
20250226,093900,165496000,389000,389000,389000,389000,0
|
|
20250226,093800,165496000,389000,389000,389000,389000,2
|
|
20250226,093700,164718000,389500,389000,389500,389000,4
|
|
20250226,093600,163160500,389000,389000,389000,389000,1
|
|
20250226,093500,162771500,389000,389000,389000,389000,10
|
|
20250226,093400,158881500,389000,389000,389000,389000,0
|
|
20250226,093300,158881500,389000,389500,389500,389000,10
|
|
20250226,093200,154987000,389500,389500,389500,389500,2
|
|
20250226,093100,154208000,389500,389500,389500,389500,2
|
|
20250226,093000,153429000,389000,389000,389000,389000,4
|
|
20250226,092900,151873000,389000,389000,389000,389000,0
|
|
20250226,092800,151873000,389000,389000,389000,389000,0
|
|
20250226,092700,151873000,389000,389000,389000,389000,1
|
|
20250226,092600,151484000,389000,390500,391000,389000,6
|
|
20250226,092500,149146500,390500,390500,390500,390500,2
|
|
20250226,092400,148365500,390500,391500,391500,389000,26
|
|
20250226,092300,138199500,391000,390000,391000,390000,22
|
|
20250226,092200,129606500,389500,389000,389500,389000,10
|
|
20250226,092100,125713500,388500,388500,388500,388500,1
|
|
20250226,092000,125325000,390000,388500,390000,388500,45
|
|
20250226,091900,107841000,388500,388500,388500,388500,12
|
|
20250226,091800,103179000,388500,388500,388500,388500,20
|
|
20250226,091700,95409000,388500,388500,388500,388500,50
|
|
20250226,091600,75984000,388500,389000,389000,388500,14
|
|
20250226,091500,70539000,389000,389000,389000,389000,19
|
|
20250226,091400,63148000,389000,391000,391000,389000,5
|
|
20250226,091300,61199000,391000,391000,391000,391000,2
|
|
20250226,091200,60417000,391000,389000,391000,389000,3
|
|
20250226,091100,59248000,391500,391500,391500,391500,0
|
|
20250226,091000,59248000,391500,391500,391500,391500,1
|
|
20250226,090900,58856500,391500,391500,391500,391500,2
|
|
20250226,090800,58073500,391500,390500,391500,389500,43
|
|
20250226,090700,41283000,388500,390000,390000,388500,67
|
|
20250226,090600,15208500,391000,391000,391000,391000,8
|
|
20250226,090500,12080500,389500,389500,389500,389500,4
|
|
20250226,090400,10522500,389000,390000,390000,389000,2
|
|
20250226,090300,9743500,389000,389000,389000,389000,0
|
|
20250226,090200,9743500,389000,389000,389000,389000,2
|
|
20250226,090100,8965500,389000,389500,389500,389000,5
|
|
20250226,090000,7018500,390500,390000,390500,390000,17
|