597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,185400,2749775250,39850,39850,39850,39850,2336
|
|
20250226,185300,2749775250,39850,39850,39850,39850,0
|
|
20250226,185200,2749775250,39850,39850,39850,39850,0
|
|
20250226,185100,2749775250,39850,39850,39850,39850,0
|
|
20250226,185000,2749775250,39850,39850,39850,39850,0
|
|
20250226,184900,2749775250,39850,39850,39850,39850,0
|
|
20250226,184800,2749775250,39850,39850,39850,39850,0
|
|
20250226,184700,2749775250,39850,39850,39850,39850,0
|
|
20250226,184600,2749775250,39850,39850,39850,39850,0
|
|
20250226,184500,2749775250,39850,39850,39850,39850,0
|
|
20250226,184400,2749775250,39850,39850,39850,39850,0
|
|
20250226,184300,2749775250,39850,39850,39850,39850,0
|
|
20250226,184200,2749775250,39850,39850,39850,39850,0
|
|
20250226,184100,2749775250,39850,39850,39850,39850,0
|
|
20250226,184000,2749775250,39850,39850,39850,39850,0
|
|
20250226,183900,2749775250,39850,39850,39850,39850,0
|
|
20250226,183800,2749775250,39850,39850,39850,39850,0
|
|
20250226,183700,2749775250,39850,39850,39850,39850,0
|
|
20250226,183600,2749775250,39850,39850,39850,39850,0
|
|
20250226,183500,2749775250,39850,39850,39850,39850,0
|
|
20250226,183400,2749775250,39850,39850,39850,39850,0
|
|
20250226,183300,2749775250,39850,39850,39850,39850,0
|
|
20250226,183200,2749775250,39850,39850,39850,39850,0
|
|
20250226,183100,2749775250,39850,39850,39850,39850,0
|
|
20250226,183000,2749775250,39850,39850,39850,39850,0
|
|
20250226,182900,2749775250,39850,39850,39850,39850,0
|
|
20250226,182800,2749775250,39850,39850,39850,39850,0
|
|
20250226,182700,2749775250,39850,39850,39850,39850,0
|
|
20250226,182600,2749775250,39850,39850,39850,39850,0
|
|
20250226,182500,2749775250,39850,39850,39850,39850,0
|
|
20250226,182400,2749775250,39850,39850,39850,39850,2336
|
|
20250226,182300,2749775250,39850,39850,39850,39850,0
|
|
20250226,182200,2749775250,39850,39850,39850,39850,0
|
|
20250226,182100,2749775250,39850,39850,39850,39850,0
|
|
20250226,182000,2749775250,39850,39850,39850,39850,0
|
|
20250226,181900,2749775250,39850,39850,39850,39850,0
|
|
20250226,181800,2749775250,39850,39850,39850,39850,0
|
|
20250226,181700,2749775250,39850,39850,39850,39850,0
|
|
20250226,181600,2749775250,39850,39850,39850,39850,0
|
|
20250226,181500,2749775250,39850,39850,39850,39850,0
|
|
20250226,181400,2749775250,39850,39850,39850,39850,0
|
|
20250226,181300,2749775250,39850,39850,39850,39850,0
|
|
20250226,181200,2749775250,39850,39850,39850,39850,0
|
|
20250226,181100,2749775250,39850,39850,39850,39850,0
|
|
20250226,181000,2749775250,39850,39850,39850,39850,0
|
|
20250226,180900,2749775250,39850,39850,39850,39850,0
|
|
20250226,180800,2749775250,39850,39850,39850,39850,0
|
|
20250226,180700,2749775250,39850,39850,39850,39850,0
|
|
20250226,180600,2749775250,39850,39850,39850,39850,0
|
|
20250226,180500,2749775250,39850,39850,39850,39850,0
|
|
20250226,180400,2749775250,39850,39850,39850,39850,0
|
|
20250226,180300,2749775250,39850,39850,39850,39850,0
|
|
20250226,180200,2749775250,39850,39850,39850,39850,0
|
|
20250226,180100,2749775250,39850,39850,39850,39850,0
|
|
20250226,180000,2749775250,39850,39850,39850,39850,0
|
|
20250226,175900,2749775250,39850,39850,39850,39850,0
|
|
20250226,175800,2749775250,39850,39850,39850,39850,0
|
|
20250226,175700,2749775250,39850,39850,39850,39850,0
|
|
20250226,175600,2749775250,39850,39850,39850,39850,0
|
|
20250226,175500,2749775250,39850,39850,39850,39850,0
|
|
20250226,175400,2749775250,39850,39850,39850,39850,2336
|
|
20250226,175300,2749775250,39850,39850,39850,39850,0
|
|
20250226,175200,2749775250,39850,39850,39850,39850,0
|
|
20250226,175100,2749775250,39850,39850,39850,39850,0
|
|
20250226,175000,2749775250,39850,39850,39850,39850,0
|
|
20250226,174900,2749775250,39850,39850,39850,39850,0
|
|
20250226,174800,2749775250,39850,39850,39850,39850,0
|
|
20250226,174700,2749775250,39850,39850,39850,39850,0
|
|
20250226,174600,2749775250,39850,39850,39850,39850,0
|
|
20250226,174500,2749775250,39850,39850,39850,39850,0
|
|
20250226,174400,2749775250,39850,39850,39850,39850,0
|
|
20250226,174300,2749775250,39850,39850,39850,39850,0
|
|
20250226,174200,2749775250,39850,39850,39850,39850,0
|
|
20250226,174100,2749775250,39850,39850,39850,39850,0
|
|
20250226,174000,2749775250,39850,39850,39850,39850,0
|
|
20250226,173900,2749775250,39850,39850,39850,39850,0
|
|
20250226,173800,2749775250,39850,39850,39850,39850,0
|
|
20250226,173700,2749775250,39850,39850,39850,39850,0
|
|
20250226,173600,2749775250,39850,39850,39850,39850,0
|
|
20250226,173500,2749775250,39850,39850,39850,39850,0
|
|
20250226,173400,2749775250,39850,39850,39850,39850,0
|
|
20250226,173300,2749775250,39850,39850,39850,39850,0
|
|
20250226,173200,2749775250,39850,39850,39850,39850,0
|
|
20250226,173100,2749775250,39850,39850,39850,39850,0
|
|
20250226,173000,2749775250,39850,39850,39850,39850,0
|
|
20250226,172900,2749775250,39850,39850,39850,39850,0
|
|
20250226,172800,2749775250,39850,39850,39850,39850,0
|
|
20250226,172700,2749775250,39850,39850,39850,39850,0
|
|
20250226,172600,2749775250,39850,39850,39850,39850,0
|
|
20250226,172500,2749775250,39850,39850,39850,39850,0
|
|
20250226,172400,2749775250,39850,39850,39850,39850,2336
|
|
20250226,172300,2749775250,39850,39850,39850,39850,0
|
|
20250226,172200,2749775250,39850,39850,39850,39850,0
|
|
20250226,172100,2749775250,39850,39850,39850,39850,0
|
|
20250226,172000,2749775250,39850,39850,39850,39850,0
|
|
20250226,171900,2749775250,39850,39850,39850,39850,0
|
|
20250226,171800,2749775250,39850,39850,39850,39850,0
|
|
20250226,171700,2749775250,39850,39850,39850,39850,0
|
|
20250226,171600,2749775250,39850,39850,39850,39850,0
|
|
20250226,171500,2749775250,39850,39850,39850,39850,0
|
|
20250226,171400,2749775250,39850,39850,39850,39850,0
|
|
20250226,171300,2749775250,39850,39850,39850,39850,0
|
|
20250226,171200,2749775250,39850,39850,39850,39850,0
|
|
20250226,171100,2749775250,39850,39850,39850,39850,0
|
|
20250226,171000,2749775250,39850,39850,39850,39850,0
|
|
20250226,170900,2749775250,39850,39850,39850,39850,0
|
|
20250226,170800,2749775250,39850,39850,39850,39850,0
|
|
20250226,170700,2749775250,39850,39850,39850,39850,0
|
|
20250226,170600,2749775250,39850,39850,39850,39850,0
|
|
20250226,170500,2749775250,39850,39850,39850,39850,0
|
|
20250226,170400,2749775250,39850,39850,39850,39850,0
|
|
20250226,170300,2749775250,39850,39850,39850,39850,0
|
|
20250226,170200,2749775250,39850,39850,39850,39850,0
|
|
20250226,170100,2749775250,39850,39850,39850,39850,0
|
|
20250226,170000,2749775250,39850,39850,39850,39850,0
|
|
20250226,165900,2749775250,39850,39850,39850,39850,0
|
|
20250226,165800,2749775250,39850,39850,39850,39850,0
|
|
20250226,165700,2749775250,39850,39850,39850,39850,0
|
|
20250226,165600,2749775250,39850,39850,39850,39850,0
|
|
20250226,165500,2749775250,39850,39850,39850,39850,0
|
|
20250226,165400,2749775250,39850,39850,39850,39850,2336
|
|
20250226,165300,2749775250,39850,39850,39850,39850,0
|
|
20250226,165200,2749775250,39850,39850,39850,39850,0
|
|
20250226,165100,2749775250,39850,39850,39850,39850,0
|
|
20250226,165000,2749775250,39850,39850,39850,39850,0
|
|
20250226,164900,2749775250,39850,39850,39850,39850,0
|
|
20250226,164800,2749775250,39850,39850,39850,39850,0
|
|
20250226,164700,2749775250,39850,39850,39850,39850,0
|
|
20250226,164600,2749775250,39850,39850,39850,39850,0
|
|
20250226,164500,2749775250,39850,39850,39850,39850,0
|
|
20250226,164400,2749775250,39850,39850,39850,39850,0
|
|
20250226,164300,2749775250,39850,39850,39850,39850,0
|
|
20250226,164200,2749775250,39850,39850,39850,39850,0
|
|
20250226,164100,2749775250,39850,39850,39850,39850,0
|
|
20250226,164000,2749775250,39850,39850,39850,39850,0
|
|
20250226,163900,2749775250,39850,39850,39850,39850,0
|
|
20250226,163800,2749775250,39850,39850,39850,39850,0
|
|
20250226,163700,2749775250,39850,39850,39850,39850,0
|
|
20250226,163600,2749775250,39850,39850,39850,39850,0
|
|
20250226,163500,2749775250,39850,39850,39850,39850,0
|
|
20250226,163400,2749775250,39850,39850,39850,39850,0
|
|
20250226,163300,2749775250,39850,39850,39850,39850,0
|
|
20250226,163200,2749775250,39850,39850,39850,39850,0
|
|
20250226,163100,2749775250,39850,39850,39850,39850,0
|
|
20250226,163000,2749775250,39850,39850,39850,39850,0
|
|
20250226,162900,2749775250,39850,39850,39850,39850,0
|
|
20250226,162800,2749775250,39850,39850,39850,39850,0
|
|
20250226,162700,2749775250,39850,39850,39850,39850,0
|
|
20250226,162600,2749775250,39850,39850,39850,39850,0
|
|
20250226,162500,2749775250,39850,39850,39850,39850,0
|
|
20250226,162400,2749775250,39850,39850,39850,39850,2336
|
|
20250226,162300,2749775250,39850,39850,39850,39850,0
|
|
20250226,162200,2749775250,39850,39850,39850,39850,0
|
|
20250226,162100,2749775250,39850,39850,39850,39850,0
|
|
20250226,162000,2749775250,39850,39850,39850,39850,0
|
|
20250226,161900,2749775250,39850,39850,39850,39850,0
|
|
20250226,161800,2749775250,39850,39850,39850,39850,0
|
|
20250226,161700,2749775250,39850,39850,39850,39850,0
|
|
20250226,161600,2749775250,39850,39850,39850,39850,0
|
|
20250226,161500,2749775250,39850,39850,39850,39850,0
|
|
20250226,161400,2749775250,39850,39850,39850,39850,0
|
|
20250226,161300,2749775250,39850,39850,39850,39850,0
|
|
20250226,161200,2749775250,39850,39850,39850,39850,0
|
|
20250226,161100,2749775250,39850,39850,39850,39850,0
|
|
20250226,161000,2749775250,39850,39850,39850,39850,0
|
|
20250226,160900,2749775250,39850,39850,39850,39850,0
|
|
20250226,160800,2749775250,39850,39850,39850,39850,0
|
|
20250226,160700,2749775250,39850,39850,39850,39850,0
|
|
20250226,160600,2749775250,39850,39850,39850,39850,0
|
|
20250226,160500,2749775250,39850,39850,39850,39850,0
|
|
20250226,160400,2749775250,39850,39850,39850,39850,0
|
|
20250226,160300,2749775250,39850,39850,39850,39850,0
|
|
20250226,160200,2749775250,39850,39850,39850,39850,0
|
|
20250226,160100,2749775250,39850,39850,39850,39850,0
|
|
20250226,160000,2749775250,39850,39850,39850,39850,0
|
|
20250226,155900,2749775250,39850,39850,39850,39850,0
|
|
20250226,155800,2749775250,39850,39850,39850,39850,0
|
|
20250226,155700,2749775250,39850,39850,39850,39850,0
|
|
20250226,155600,2749775250,39850,39850,39850,39850,0
|
|
20250226,155500,2749775250,39850,39850,39850,39850,0
|
|
20250226,155400,2749775250,39850,39850,39850,39850,2336
|
|
20250226,155300,2749775250,39850,39850,39850,39850,0
|
|
20250226,155200,2749775250,39850,39850,39850,39850,0
|
|
20250226,155100,2749775250,39850,39850,39850,39850,0
|
|
20250226,155000,2749775250,39850,39850,39850,39850,0
|
|
20250226,154900,2749775250,39850,39850,39850,39850,0
|
|
20250226,154800,2749775250,39850,39850,39850,39850,0
|
|
20250226,154700,2749775250,39850,39850,39850,39850,0
|
|
20250226,154600,2749775250,39850,39850,39850,39850,0
|
|
20250226,154500,2749775250,39850,39850,39850,39850,0
|
|
20250226,154400,2749775250,39850,39850,39850,39850,0
|
|
20250226,154300,2749775250,39850,39850,39850,39850,0
|
|
20250226,154200,2749775250,39850,39850,39850,39850,0
|
|
20250226,154100,2749775250,39850,39850,39850,39850,0
|
|
20250226,154000,2749775250,39850,39850,39850,39850,0
|
|
20250226,153900,2749775250,39850,39850,39850,39850,0
|
|
20250226,153800,2749775250,39850,39850,39850,39850,0
|
|
20250226,153700,2749775250,39850,39850,39850,39850,0
|
|
20250226,153600,2749775250,39850,39850,39850,39850,0
|
|
20250226,153500,2749775250,39850,39850,39850,39850,0
|
|
20250226,153400,2749775250,39850,39850,39850,39850,0
|
|
20250226,153300,2749775250,39850,39850,39850,39850,0
|
|
20250226,153200,2749775250,39850,39850,39850,39850,0
|
|
20250226,153100,2749775250,39850,39850,39850,39850,0
|
|
20250226,153000,2749775250,39850,39850,39850,39850,2336
|
|
20250226,152900,2656685650,39850,39850,39850,39850,0
|
|
20250226,152800,2656685650,39850,39850,39850,39850,0
|
|
20250226,152700,2656685650,39850,39850,39850,39850,0
|
|
20250226,152600,2656685650,39850,39850,39850,39850,0
|
|
20250226,152500,2656685650,39850,39850,39850,39850,0
|
|
20250226,152400,2656685650,39850,39850,39850,39850,0
|
|
20250226,152300,2656685650,39850,39850,39850,39850,0
|
|
20250226,152200,2656685650,39850,39850,39850,39850,0
|
|
20250226,152100,2656685650,39850,39850,39850,39850,0
|
|
20250226,152000,2656685650,39850,39850,39850,39850,0
|
|
20250226,151900,2656685650,39850,39900,39900,39800,386
|
|
20250226,151800,2641303550,39850,39900,39900,39850,85
|
|
20250226,151700,2637913200,39950,39750,39950,39750,960
|
|
20250226,151600,2599644500,39800,39750,39800,39700,69
|
|
20250226,151500,2596904150,39800,39750,39800,39750,113
|
|
20250226,151400,2592410850,39800,39800,39800,39750,64
|
|
20250226,151300,2589864150,39800,39750,39800,39750,16
|
|
20250226,151200,2589227650,39800,39800,39800,39750,115
|
|
20250226,151100,2584656150,39800,39700,39800,39700,79
|
|
20250226,151000,2581515750,39750,39700,39750,39700,45
|
|
20250226,150900,2579729050,39750,39700,39750,39700,52
|
|
20250226,150800,2577664400,39700,39800,39800,39700,90
|
|
20250226,150700,2574087700,39800,39800,39800,39800,150
|
|
20250226,150600,2568117700,39850,39850,39850,39850,3
|
|
20250226,150500,2567998150,39850,39800,39850,39800,30
|
|
20250226,150400,2566802700,39850,39850,39850,39850,10
|
|
20250226,150300,2566404200,39850,39800,39850,39800,12
|
|
20250226,150200,2565926300,39800,39800,39850,39800,44
|
|
20250226,150100,2564174950,39800,39800,39850,39800,84
|
|
20250226,150000,2560831600,39850,39800,39850,39800,18
|
|
20250226,145900,2560115150,39850,39800,39850,39800,4
|
|
20250226,145800,2559955800,39850,39800,39850,39800,21
|
|
20250226,145700,2559119550,39850,39850,39850,39800,64
|
|
20250226,145600,2556569200,39850,39800,39850,39800,42
|
|
20250226,145500,2554896500,39800,39700,39800,39700,46
|
|
20250226,145400,2553068750,39750,39750,39750,39750,64
|
|
20250226,145300,2550524750,39700,39650,39750,39650,560
|
|
20250226,145200,2528316000,39750,39750,39750,39650,142
|
|
20250226,145100,2522685300,39650,39700,39750,39650,94
|
|
20250226,145000,2518958050,39750,39700,39750,39700,197
|
|
20250226,144900,2511137000,39700,39700,39750,39600,275
|
|
20250226,144800,2500235500,39750,39750,39750,39700,107
|
|
20250226,144700,2495982500,39750,39700,39750,39700,2
|
|
20250226,144600,2495903050,39750,39800,39800,39700,156
|
|
20250226,144500,2489705700,39750,39750,39800,39750,22
|
|
20250226,144400,2488831050,39800,39800,39800,39800,3
|
|
20250226,144300,2488711650,39800,39750,39800,39750,13
|
|
20250226,144200,2488194850,39800,39750,39800,39750,17
|
|
20250226,144100,2487518900,39800,39750,39800,39750,122
|
|
20250226,144000,2482669300,39850,39900,39950,39750,494
|
|
20250226,143900,2462972250,39900,39850,39900,39850,32
|
|
20250226,143800,2461697000,39900,39850,39900,39850,23
|
|
20250226,143700,2460780300,39800,39900,39900,39800,17
|
|
20250226,143600,2460103450,39850,39850,39900,39850,80
|
|
20250226,143500,2456915150,39850,39850,39900,39800,65
|
|
20250226,143400,2454324900,39850,39850,39900,39800,424
|
|
20250226,143300,2437429150,39800,39750,39800,39750,408
|
|
20250226,143200,2421195700,39750,39650,39750,39650,460
|
|
20250226,143100,2402940050,39650,39650,39650,39600,72
|
|
20250226,143000,2400086100,39600,39650,39650,39600,24
|
|
20250226,142900,2399135050,39650,39600,39650,39600,5
|
|
20250226,142800,2398936850,39650,39650,39650,39600,30
|
|
20250226,142700,2397748150,39650,39650,39650,39600,4
|
|
20250226,142600,2397589600,39650,39550,39650,39550,252
|
|
20250226,142500,2387615350,39600,39600,39600,39550,6
|
|
20250226,142400,2387377800,39550,39500,39550,39450,224
|
|
20250226,142300,2378526150,39500,39500,39500,39450,423
|
|
20250226,142200,2361818100,39500,39450,39500,39450,144
|
|
20250226,142100,2356136650,39450,39450,39500,39450,26
|
|
20250226,142000,2355110900,39500,39400,39500,39400,23
|
|
20250226,141900,2354203900,39450,39450,39500,39400,127
|
|
20250226,141800,2349198050,39500,39500,39500,39500,2
|
|
20250226,141700,2349119050,39450,39450,39500,39450,188
|
|
20250226,141600,2341702400,39450,39450,39500,39450,67
|
|
20250226,141500,2339058250,39450,39500,39500,39400,67
|
|
20250226,141400,2336415300,39500,39450,39500,39450,42
|
|
20250226,141300,2334756350,39450,39350,39450,39350,51
|
|
20250226,141200,2332747550,39350,39450,39450,39350,97
|
|
20250226,141100,2328929550,39400,39400,39450,39350,399
|
|
20250226,141000,2313218450,39400,39350,39400,39350,287
|
|
20250226,140900,2301915950,39350,39300,39350,39300,123
|
|
20250226,140800,2297081200,39300,39400,39400,39300,199
|
|
20250226,140700,2289250250,39400,39400,39450,39400,131
|
|
20250226,140600,2284088700,39450,39400,39450,39350,113
|
|
20250226,140500,2279641550,39400,39350,39450,39350,530
|
|
20250226,140400,2258785600,39350,39500,39500,39350,999
|
|
20250226,140300,2219401800,39500,39550,39550,39500,963
|
|
20250226,140200,2181363150,39500,39550,39550,39500,450
|
|
20250226,140100,2163587600,39500,39500,39550,39500,274
|
|
20250226,140000,2152764550,39550,39500,39550,39500,409
|
|
20250226,135900,2136608600,39500,39500,39550,39500,46
|
|
20250226,135800,2134791350,39550,39650,39650,39550,820
|
|
20250226,135700,2102356750,39650,39600,39700,39600,53
|
|
20250226,135600,2100257750,39600,39600,39650,39600,1113
|
|
20250226,135500,2056182750,39650,39650,39650,39600,635
|
|
20250226,135400,2031029850,39700,39650,39700,39650,53
|
|
20250226,135300,2028928250,39750,39750,39750,39700,3
|
|
20250226,135200,2028809050,39700,39650,39700,39650,107
|
|
20250226,135100,2024566300,39650,39700,39700,39600,29
|
|
20250226,135000,2023417150,39700,39650,39700,39650,83
|
|
20250226,134900,2020126100,39650,39700,39700,39650,49
|
|
20250226,134800,2018183000,39700,39650,39700,39650,53
|
|
20250226,134700,2016081400,39700,39700,39750,39700,22
|
|
20250226,134600,2015207800,39700,39650,39700,39650,61
|
|
20250226,134500,2012788850,39650,39750,39750,39650,46
|
|
20250226,134400,2010964650,39750,39650,39750,39600,95
|
|
20250226,134300,2007201950,39700,39700,39750,39700,114
|
|
20250226,134200,2002676100,39700,39800,39800,39700,38
|
|
20250226,134100,2001167200,39700,39800,39800,39700,20
|
|
20250226,134000,2000372100,39800,39650,39800,39650,102
|
|
20250226,133900,1996327500,39800,39650,39800,39650,931
|
|
20250226,133800,1959413000,39650,39700,39700,39650,17
|
|
20250226,133700,1958738800,39750,39700,39750,39650,675
|
|
20250226,133600,1931949700,39700,39650,39700,39650,101
|
|
20250226,133500,1927945000,39700,39650,39700,39650,18
|
|
20250226,133400,1927231200,39700,39700,39750,39700,21
|
|
20250226,133300,1926397350,39700,39750,39750,39700,125
|
|
20250226,133200,1921434450,39750,39750,39750,39750,4
|
|
20250226,133100,1921275450,39750,39700,39750,39650,164
|
|
20250226,133000,1914765050,39700,39700,39700,39700,4
|
|
20250226,132900,1914606250,39650,39700,39700,39650,4
|
|
20250226,132800,1914447500,39650,39650,39650,39650,97
|
|
20250226,132700,1910601450,39700,39650,39700,39650,73
|
|
20250226,132600,1907704350,39700,39700,39700,39700,114
|
|
20250226,132500,1903178550,39700,39750,39750,39700,32
|
|
20250226,132400,1901906600,39700,39700,39700,39700,4
|
|
20250226,132300,1901747800,39750,39750,39750,39700,53
|
|
20250226,132200,1899641850,39800,39800,39800,39800,3
|
|
20250226,132100,1899522450,39750,39750,39800,39750,53
|
|
20250226,132000,1897415350,39750,39750,39750,39700,209
|
|
20250226,131900,1889117650,39700,39750,39750,39700,20
|
|
20250226,131800,1888322700,39800,39750,39800,39750,22
|
|
20250226,131700,1887448050,39750,39800,39800,39750,79
|
|
20250226,131600,1884307650,39800,39800,39800,39800,3
|
|
20250226,131500,1884188250,39750,39800,39800,39750,24
|
|
20250226,131400,1883233750,39800,39750,39800,39750,19
|
|
20250226,131300,1882478350,39750,39800,39800,39750,36
|
|
20250226,131200,1881046700,39800,39750,39800,39750,87
|
|
20250226,131100,1877588200,39750,39750,39750,39750,38
|
|
20250226,131000,1876077700,39800,39750,39800,39750,5
|
|
20250226,130900,1875878800,39750,39800,39800,39750,21
|
|
20250226,130800,1875043900,39750,39800,39800,39750,23
|
|
20250226,130700,1874129500,39750,39800,39800,39750,132
|
|
20250226,130600,1868882450,39800,39750,39800,39750,6
|
|
20250226,130500,1868643750,39750,39800,39800,39750,5
|
|
20250226,130400,1868444850,39800,39750,39800,39750,36
|
|
20250226,130300,1867013600,39800,39750,39800,39750,104
|
|
20250226,130200,1862879550,39800,39800,39800,39750,289
|
|
20250226,130100,1851389850,39850,39800,39850,39800,5
|
|
20250226,130000,1851190650,39800,39750,39800,39700,28
|
|
20250226,125900,1850077050,39750,39850,39850,39750,11
|
|
20250226,125800,1849639300,39850,39800,39850,39800,12
|
|
20250226,125700,1849161650,39850,39800,39850,39800,47
|
|
20250226,125600,1847290800,39800,39800,39850,39800,9
|
|
20250226,125500,1846932450,39850,39850,39850,39800,167
|
|
20250226,125400,1840285550,39850,39800,39850,39800,13
|
|
20250226,125300,1839767900,39850,39800,39850,39800,16
|
|
20250226,125200,1839130950,39850,39800,39850,39800,15
|
|
20250226,125100,1838533250,39850,39850,39850,39850,3
|
|
20250226,125000,1838413700,39800,39750,39850,39750,86
|
|
20250226,124900,1834991700,39700,39750,39800,39700,255
|
|
20250226,124800,1824865450,39750,39750,39800,39750,17
|
|
20250226,124700,1824189550,39800,39800,39800,39750,66
|
|
20250226,124600,1821565300,39800,39700,39800,39700,17
|
|
20250226,124500,1820890250,39800,39750,39800,39700,121
|
|
20250226,124400,1816080300,39750,39700,39750,39700,18
|
|
20250226,124300,1815365600,39700,39750,39750,39700,18
|
|
20250226,124200,1814650600,39750,39700,39750,39700,3
|
|
20250226,124100,1814531400,39750,39700,39750,39700,42
|
|
20250226,124000,1812863850,39700,39700,39750,39700,25
|
|
20250226,123900,1811871050,39700,39750,39750,39650,87
|
|
20250226,123800,1808421150,39650,39750,39750,39650,131
|
|
20250226,123700,1803221150,39750,39700,39750,39700,15
|
|
20250226,123600,1802625550,39750,39700,39750,39700,4
|
|
20250226,123500,1802466600,39700,39700,39750,39700,23
|
|
20250226,123400,1801553250,39650,39700,39700,39650,18
|
|
20250226,123300,1800839400,39700,39700,39700,39700,27
|
|
20250226,123200,1799767500,39650,39650,39700,39650,45
|
|
20250226,123100,1797983100,39700,39700,39750,39700,38
|
|
20250226,123000,1796474400,39750,39750,39750,39700,19
|
|
20250226,122900,1795719900,39750,39750,39750,39750,0
|
|
20250226,122800,1795719900,39750,39700,39750,39700,8
|
|
20250226,122700,1795401950,39750,39700,39750,39700,504
|
|
20250226,122600,1775392950,39700,39700,39750,39700,70
|
|
20250226,122500,1772613800,39750,39750,39750,39750,5
|
|
20250226,122400,1772415050,39800,39700,39800,39700,61
|
|
20250226,122300,1769989600,39700,39700,39800,39700,20
|
|
20250226,122200,1769195300,39750,39750,39750,39700,18
|
|
20250226,122100,1768479850,39750,39750,39750,39700,61
|
|
20250226,122000,1766057950,39750,39750,39750,39700,1011
|
|
20250226,121900,1725920600,39800,39750,39800,39750,13
|
|
20250226,121800,1725403700,39750,39800,39800,39700,43
|
|
20250226,121700,1723694700,39750,39750,39750,39750,110
|
|
20250226,121600,1719322200,39800,39800,39800,39750,37
|
|
20250226,121500,1717851150,39800,39800,39800,39800,2
|
|
20250226,121400,1717771550,39750,39750,39800,39750,93
|
|
20250226,121300,1714074600,39750,39750,39750,39750,7
|
|
20250226,121200,1713796350,39700,39750,39750,39700,32
|
|
20250226,121100,1712525900,39700,39700,39800,39700,152
|
|
20250226,121000,1706490550,39700,39750,39750,39700,208
|
|
20250226,120900,1698232550,39750,39800,39800,39750,42
|
|
20250226,120800,1696562800,39750,39750,39750,39750,1
|
|
20250226,120700,1696523050,39800,39750,39800,39750,43
|
|
20250226,120600,1694813650,39800,39750,39800,39750,9
|
|
20250226,120500,1694455500,39750,39800,39800,39750,14
|
|
20250226,120400,1693898850,39750,39800,39800,39750,8
|
|
20250226,120300,1693580750,39800,39750,39800,39750,16
|
|
20250226,120200,1692944550,39800,39750,39800,39750,20
|
|
20250226,120100,1692149400,39750,39800,39800,39750,10
|
|
20250226,120000,1691751650,39800,39750,39800,39750,16
|
|
20250226,115900,1691115600,39800,39800,39800,39800,5
|
|
20250226,115800,1690916600,39700,39750,39800,39700,629
|
|
20250226,115700,1665929950,39750,39800,39800,39750,26
|
|
20250226,115600,1664896000,39800,39800,39800,39700,271
|
|
20250226,115500,1654127900,39850,39850,39850,39850,3
|
|
20250226,115400,1654008350,39800,39850,39850,39800,14
|
|
20250226,115300,1653450950,39850,39800,39850,39800,23
|
|
20250226,115200,1652535400,39800,39800,39850,39800,25
|
|
20250226,115100,1651540300,39850,39850,39850,39800,9
|
|
20250226,115000,1651181900,39850,39850,39850,39850,3
|
|
20250226,114900,1651062350,39900,39800,39900,39750,77
|
|
20250226,114800,1647998250,39800,39850,39850,39800,37
|
|
20250226,114700,1646525500,39900,39900,39900,39800,53
|
|
20250226,114600,1644415100,39900,39850,39900,39850,3
|
|
20250226,114500,1644295450,39900,39900,39900,39900,3
|
|
20250226,114400,1644175750,39850,40000,40000,39850,20
|
|
20250226,114300,1643378150,39700,39800,39900,39700,894
|
|
20250226,114200,1607771200,39850,39850,39850,39800,56
|
|
20250226,114100,1605539650,39850,39850,39850,39850,14
|
|
20250226,114000,1604981750,39850,39900,39900,39850,8
|
|
20250226,113900,1604662750,39900,39800,39900,39800,15
|
|
20250226,113800,1604065550,39800,39850,39900,39800,10
|
|
20250226,113700,1603667150,39850,39900,39900,39850,15
|
|
20250226,113600,1603069350,39850,39850,39900,39850,26
|
|
20250226,113500,1602033100,39850,39700,39850,39700,19
|
|
20250226,113400,1601276400,39850,39850,39850,39700,1236
|
|
20250226,113300,1552158400,39800,39750,39800,39750,82
|
|
20250226,113200,1548896300,39800,39800,39800,39750,41
|
|
20250226,113100,1547266300,39750,39800,39800,39750,183
|
|
20250226,113000,1539987250,39800,39850,39900,39800,854
|
|
20250226,112900,1505971700,39850,39850,39900,39850,78
|
|
20250226,112800,1502863150,39850,40000,40000,39850,8
|
|
20250226,112700,1502543900,40000,39900,40000,39900,21
|
|
20250226,112600,1501705800,39850,39850,39850,39850,6
|
|
20250226,112500,1501466700,40000,39850,40000,39850,7
|
|
20250226,112400,1501187150,39950,39850,39950,39850,103
|
|
20250226,112300,1497082500,39800,39900,39900,39800,100
|
|
20250226,112200,1493101850,39850,39850,39850,39850,206
|
|
20250226,112100,1484892750,39850,39900,40000,39850,108
|
|
20250226,112000,1480586100,39950,40000,40000,39950,9
|
|
20250226,111900,1480226400,39950,39900,39950,39900,26
|
|
20250226,111800,1479188500,39900,39950,39950,39900,3
|
|
20250226,111700,1479068700,39900,39900,39950,39900,59
|
|
20250226,111600,1476714450,39900,40000,40000,39900,15
|
|
20250226,111500,1476114950,40000,40000,40000,39950,95
|
|
20250226,111400,1472319450,39950,39950,39950,39950,38
|
|
20250226,111300,1470801350,40000,40000,40000,40000,5
|
|
20250226,111200,1470601350,39950,39900,39950,39900,169
|
|
20250226,111100,1463857550,39950,39950,39950,39950,5
|
|
20250226,111000,1463657800,39900,39950,40000,39900,119
|
|
20250226,110900,1458907600,39950,39950,39950,39950,16
|
|
20250226,110800,1458268400,39900,40050,40100,39900,68
|
|
20250226,110700,1455545600,40200,39950,40200,39950,22
|
|
20250226,110600,1454664200,39900,39950,39950,39900,76
|
|
20250226,110500,1451631200,39950,39900,39950,39900,123
|
|
20250226,110400,1446723350,39900,40000,40000,39900,27
|
|
20250226,110300,1445643900,40000,40000,40100,40000,69
|
|
20250226,110200,1442883500,40000,40100,40100,40000,28
|
|
20250226,110100,1441763100,40050,40050,40050,40050,2
|
|
20250226,110000,1441683000,40050,40100,40100,40050,97
|
|
20250226,105900,1437797950,40050,40100,40100,40050,103
|
|
20250226,105800,1433669100,40050,40250,40250,40050,69
|
|
20250226,105700,1430901800,40250,40100,40250,40100,145
|
|
20250226,105600,1425087150,40350,40400,40400,40350,5
|
|
20250226,105500,1424885250,40350,39950,40350,39950,1111
|
|
20250226,105400,1380156750,39950,40150,40150,39950,14
|
|
20250226,105300,1379596500,40050,39900,40050,39900,120
|
|
20250226,105200,1374805500,39950,39950,39950,39950,0
|
|
20250226,105100,1374805500,39950,39850,39950,39850,193
|
|
20250226,105000,1367099950,39850,39900,39900,39850,176
|
|
20250226,104900,1360085800,39900,39900,39950,39900,196
|
|
20250226,104800,1352265300,39900,39900,39950,39900,24
|
|
20250226,104700,1351307600,39900,39900,39900,39900,132
|
|
20250226,104600,1346040800,39950,39900,39950,39900,153
|
|
20250226,104500,1339933300,39850,39900,39950,39850,68
|
|
20250226,104400,1337220300,39900,39950,39950,39900,108
|
|
20250226,104300,1332910950,39900,39950,39950,39900,119
|
|
20250226,104200,1328157500,40000,40050,40050,40000,349
|
|
20250226,104100,1314197400,40100,40050,40100,40050,77
|
|
20250226,104000,1311113500,40100,40100,40100,40100,67
|
|
20250226,103900,1308426800,40100,40150,40150,40100,435
|
|
20250226,103800,1290982650,40150,40150,40150,40100,67
|
|
20250226,103700,1288294750,40150,40100,40150,40100,157
|
|
20250226,103600,1281991450,40100,40100,40100,40100,14
|
|
20250226,103500,1281430050,40100,40100,40150,40050,127
|
|
20250226,103400,1276341850,40100,40050,40100,40050,26
|
|
20250226,103300,1275299500,40100,40100,40100,40100,11
|
|
20250226,103200,1274858400,40100,40050,40100,40050,9
|
|
20250226,103100,1274497700,40050,40050,40050,40050,24
|
|
20250226,103000,1273536500,40050,40050,40050,40050,5
|
|
20250226,102900,1273336250,40100,40100,40100,40100,17
|
|
20250226,102800,1272654550,40150,40050,40150,40050,57
|
|
20250226,102700,1270367000,40100,40050,40100,40050,101
|
|
20250226,102600,1266317050,40000,40050,40050,40000,592
|
|
20250226,102500,1242630500,40100,40150,40150,40100,511
|
|
20250226,102400,1222129300,40100,40150,40150,40100,60
|
|
20250226,102300,1219720800,40100,40100,40100,40100,0
|
|
20250226,102200,1219720800,40100,40100,40150,40100,95
|
|
20250226,102100,1215911150,40100,40150,40150,40100,34
|
|
20250226,102000,1214547700,40150,40150,40200,40150,151
|
|
20250226,101900,1208483900,40150,40100,40150,40100,23
|
|
20250226,101800,1207560700,40150,40150,40150,40150,101
|
|
20250226,101700,1203505550,40100,40100,40150,40050,635
|
|
20250226,101600,1178041900,40100,40100,40100,40100,26
|
|
20250226,101500,1176999300,40150,40150,40150,40150,39
|
|
20250226,101400,1175433450,40150,40150,40150,40150,36
|
|
20250226,101300,1173988050,40200,40250,40250,40200,354
|
|
20250226,101200,1159753000,40250,40250,40300,40250,61
|
|
20250226,101100,1157297450,40300,40300,40350,40300,398
|
|
20250226,101000,1141258000,40350,40350,40350,40300,55
|
|
20250226,100900,1139039950,40350,40350,40350,40300,77
|
|
20250226,100800,1135934100,40350,40300,40350,40300,9
|
|
20250226,100700,1135571250,40300,40350,40400,40300,117
|
|
20250226,100600,1130851750,40400,40500,40500,40400,241
|
|
20250226,100500,1121100500,40400,40550,40600,40400,102
|
|
20250226,100400,1116967650,40550,40100,40550,40100,3778
|
|
20250226,100300,963969000,40100,40200,40300,40050,469
|
|
20250226,100200,945159800,40300,40150,40300,40050,1402
|
|
20250226,100100,888759400,40150,40100,40150,40100,166
|
|
20250226,100000,882100450,40100,40050,40100,40000,224
|
|
20250226,095900,873130000,40050,40050,40050,40000,283
|
|
20250226,095800,861800950,40100,40050,40100,40000,309
|
|
20250226,095700,849426050,40050,40100,40100,39900,275
|
|
20250226,095600,838420750,40050,39900,40050,39800,872
|
|
20250226,095500,803562700,39900,39950,39950,39800,26
|
|
20250226,095400,802525550,39900,39800,39900,39800,808
|
|
20250226,095300,770327950,39750,39600,39750,39600,153
|
|
20250226,095200,764250400,39600,39650,39650,39600,23
|
|
20250226,095100,763338700,39650,39750,39750,39650,103
|
|
20250226,095000,759252650,39750,39750,39750,39750,34
|
|
20250226,094900,757901150,39850,39750,39850,39750,64
|
|
20250226,094800,755354550,39750,39650,39750,39600,270
|
|
20250226,094700,744640500,39650,39700,39700,39600,660
|
|
20250226,094600,718471250,39700,39700,39750,39700,210
|
|
20250226,094500,710134050,39750,39750,39750,39750,35
|
|
20250226,094400,708742800,39700,39750,39750,39700,81
|
|
20250226,094300,705524650,39700,39650,39750,39650,59
|
|
20250226,094200,703182100,39700,39750,39750,39700,57
|
|
20250226,094100,700918800,39700,39750,39750,39700,451
|
|
20250226,094000,683011900,39750,39750,39750,39750,31
|
|
20250226,093900,681779650,39800,39900,39950,39800,89
|
|
20250226,093800,678232350,39950,40000,40000,39900,57
|
|
20250226,093700,675956000,40000,40000,40000,40000,7
|
|
20250226,093600,675676000,40000,40000,40000,40000,239
|
|
20250226,093500,666116000,40000,39850,40000,39850,864
|
|
20250226,093400,631603350,39850,39850,39850,39850,312
|
|
20250226,093300,619170150,39850,39800,39850,39800,190
|
|
20250226,093200,611600900,39800,39650,39800,39650,309
|
|
20250226,093100,599330400,39650,39600,39650,39600,308
|
|
20250226,093000,587133500,39450,39450,39450,39450,45
|
|
20250226,092900,585358250,39450,39400,39650,39400,58
|
|
20250226,092800,583071250,39400,39500,39500,39300,1674
|
|
20250226,092700,517025200,39500,39500,39550,39400,317
|
|
20250226,092600,504495000,39500,39450,39500,39300,1689
|
|
20250226,092500,437953950,39450,39500,39500,39450,1032
|
|
20250226,092400,397215150,39500,39700,39750,39500,2251
|
|
20250226,092300,308132000,39750,39700,39750,39700,41
|
|
20250226,092200,306504050,39700,39700,39750,39700,128
|
|
20250226,092100,301422350,39650,39650,39650,39650,539
|
|
20250226,092000,280051000,39700,39800,39800,39700,281
|
|
20250226,091900,268895050,39800,39750,39800,39700,58
|
|
20250226,091800,266591950,39750,39750,39750,39750,218
|
|
20250226,091700,257926450,39750,39750,39800,39750,31
|
|
20250226,091600,256694050,39750,39800,39850,39750,200
|
|
20250226,091500,248740850,39800,39950,39950,39800,116
|
|
20250226,091400,244121450,39850,39950,39950,39850,372
|
|
20250226,091300,229296450,39950,39850,39950,39850,292
|
|
20250226,091200,217641050,40000,39850,40000,39850,331
|
|
20250226,091100,204450400,39850,39900,39950,39850,399
|
|
20250226,091000,188532850,39850,39950,39950,39850,384
|
|
20250226,090900,173218750,40000,40000,40000,40000,67
|
|
20250226,090800,170538750,39850,39900,39900,39800,1214
|
|
20250226,090700,122208950,39900,39900,40050,39900,399
|
|
20250226,090600,106281000,39850,39950,39950,39850,33
|
|
20250226,090500,104962850,39950,39800,40000,39800,456
|
|
20250226,090400,86766100,39800,39800,39800,39800,194
|
|
20250226,090300,79044900,39800,39650,39800,39550,108
|
|
20250226,090200,74760550,39700,39700,39750,39600,205
|
|
20250226,090100,66622800,39700,39800,39800,39700,383
|
|
20250226,090000,51387400,39800,39450,39800,39450,1219
|