667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,200400,241559000,28400,28400,28400,28400,45
|
|
20240226,200300,241559000,28400,28400,28400,28400,0
|
|
20240226,200200,241559000,28400,28400,28400,28400,0
|
|
20240226,200100,241559000,28400,28400,28400,28400,0
|
|
20240226,200000,241559000,28400,28400,28400,28400,0
|
|
20240226,195900,241559000,28400,28400,28400,28400,0
|
|
20240226,195800,241559000,28400,28400,28400,28400,0
|
|
20240226,195700,241559000,28400,28400,28400,28400,0
|
|
20240226,195600,241559000,28400,28400,28400,28400,0
|
|
20240226,195500,241559000,28400,28400,28400,28400,0
|
|
20240226,195400,241559000,28400,28400,28400,28400,0
|
|
20240226,195300,241559000,28400,28400,28400,28400,0
|
|
20240226,195200,241559000,28400,28400,28400,28400,0
|
|
20240226,195100,241559000,28400,28400,28400,28400,0
|
|
20240226,195000,241559000,28400,28400,28400,28400,0
|
|
20240226,194900,241559000,28400,28400,28400,28400,0
|
|
20240226,194800,241559000,28400,28400,28400,28400,0
|
|
20240226,194700,241559000,28400,28400,28400,28400,0
|
|
20240226,194600,241559000,28400,28400,28400,28400,0
|
|
20240226,194500,241559000,28400,28400,28400,28400,0
|
|
20240226,194400,241559000,28400,28400,28400,28400,0
|
|
20240226,194300,241559000,28400,28400,28400,28400,0
|
|
20240226,194200,241559000,28400,28400,28400,28400,0
|
|
20240226,194100,241559000,28400,28400,28400,28400,0
|
|
20240226,194000,241559000,28400,28400,28400,28400,0
|
|
20240226,193900,241559000,28400,28400,28400,28400,0
|
|
20240226,193800,241559000,28400,28400,28400,28400,0
|
|
20240226,193700,241559000,28400,28400,28400,28400,0
|
|
20240226,193600,241559000,28400,28400,28400,28400,0
|
|
20240226,193500,241559000,28400,28400,28400,28400,0
|
|
20240226,193400,241559000,28400,28400,28400,28400,45
|
|
20240226,193300,241559000,28400,28400,28400,28400,0
|
|
20240226,193200,241559000,28400,28400,28400,28400,0
|
|
20240226,193100,241559000,28400,28400,28400,28400,0
|
|
20240226,193000,241559000,28400,28400,28400,28400,0
|
|
20240226,192900,241559000,28400,28400,28400,28400,0
|
|
20240226,192800,241559000,28400,28400,28400,28400,0
|
|
20240226,192700,241559000,28400,28400,28400,28400,0
|
|
20240226,192600,241559000,28400,28400,28400,28400,0
|
|
20240226,192500,241559000,28400,28400,28400,28400,0
|
|
20240226,192400,241559000,28400,28400,28400,28400,0
|
|
20240226,192300,241559000,28400,28400,28400,28400,0
|
|
20240226,192200,241559000,28400,28400,28400,28400,0
|
|
20240226,192100,241559000,28400,28400,28400,28400,0
|
|
20240226,192000,241559000,28400,28400,28400,28400,0
|
|
20240226,191900,241559000,28400,28400,28400,28400,0
|
|
20240226,191800,241559000,28400,28400,28400,28400,0
|
|
20240226,191700,241559000,28400,28400,28400,28400,0
|
|
20240226,191600,241559000,28400,28400,28400,28400,0
|
|
20240226,191500,241559000,28400,28400,28400,28400,0
|
|
20240226,191400,241559000,28400,28400,28400,28400,0
|
|
20240226,191300,241559000,28400,28400,28400,28400,0
|
|
20240226,191200,241559000,28400,28400,28400,28400,0
|
|
20240226,191100,241559000,28400,28400,28400,28400,0
|
|
20240226,191000,241559000,28400,28400,28400,28400,0
|
|
20240226,190900,241559000,28400,28400,28400,28400,0
|
|
20240226,190800,241559000,28400,28400,28400,28400,0
|
|
20240226,190700,241559000,28400,28400,28400,28400,0
|
|
20240226,190600,241559000,28400,28400,28400,28400,0
|
|
20240226,190500,241559000,28400,28400,28400,28400,0
|
|
20240226,190400,241559000,28400,28400,28400,28400,45
|
|
20240226,190300,241559000,28400,28400,28400,28400,0
|
|
20240226,190200,241559000,28400,28400,28400,28400,0
|
|
20240226,190100,241559000,28400,28400,28400,28400,0
|
|
20240226,190000,241559000,28400,28400,28400,28400,0
|
|
20240226,185900,241559000,28400,28400,28400,28400,0
|
|
20240226,185800,241559000,28400,28400,28400,28400,0
|
|
20240226,185700,241559000,28400,28400,28400,28400,0
|
|
20240226,185600,241559000,28400,28400,28400,28400,0
|
|
20240226,185500,241559000,28400,28400,28400,28400,0
|
|
20240226,185400,241559000,28400,28400,28400,28400,0
|
|
20240226,185300,241559000,28400,28400,28400,28400,0
|
|
20240226,185200,241559000,28400,28400,28400,28400,0
|
|
20240226,185100,241559000,28400,28400,28400,28400,0
|
|
20240226,185000,241559000,28400,28400,28400,28400,0
|
|
20240226,184900,241559000,28400,28400,28400,28400,0
|
|
20240226,184800,241559000,28400,28400,28400,28400,0
|
|
20240226,184700,241559000,28400,28400,28400,28400,0
|
|
20240226,184600,241559000,28400,28400,28400,28400,0
|
|
20240226,184500,241559000,28400,28400,28400,28400,0
|
|
20240226,184400,241559000,28400,28400,28400,28400,0
|
|
20240226,184300,241559000,28400,28400,28400,28400,0
|
|
20240226,184200,241559000,28400,28400,28400,28400,0
|
|
20240226,184100,241559000,28400,28400,28400,28400,0
|
|
20240226,184000,241559000,28400,28400,28400,28400,0
|
|
20240226,183900,241559000,28400,28400,28400,28400,0
|
|
20240226,183800,241559000,28400,28400,28400,28400,0
|
|
20240226,183700,241559000,28400,28400,28400,28400,0
|
|
20240226,183600,241559000,28400,28400,28400,28400,0
|
|
20240226,183500,241559000,28400,28400,28400,28400,0
|
|
20240226,183400,241559000,28400,28400,28400,28400,45
|
|
20240226,183300,241559000,28400,28400,28400,28400,0
|
|
20240226,183200,241559000,28400,28400,28400,28400,0
|
|
20240226,183100,241559000,28400,28400,28400,28400,0
|
|
20240226,183000,241559000,28400,28400,28400,28400,0
|
|
20240226,182900,241559000,28400,28400,28400,28400,0
|
|
20240226,182800,241559000,28400,28400,28400,28400,0
|
|
20240226,182700,241559000,28400,28400,28400,28400,0
|
|
20240226,182600,241559000,28400,28400,28400,28400,0
|
|
20240226,182500,241559000,28400,28400,28400,28400,0
|
|
20240226,182400,241559000,28400,28400,28400,28400,0
|
|
20240226,182300,241559000,28400,28400,28400,28400,0
|
|
20240226,182200,241559000,28400,28400,28400,28400,0
|
|
20240226,182100,241559000,28400,28400,28400,28400,0
|
|
20240226,182000,241559000,28400,28400,28400,28400,0
|
|
20240226,181900,241559000,28400,28400,28400,28400,0
|
|
20240226,181800,241559000,28400,28400,28400,28400,0
|
|
20240226,181700,241559000,28400,28400,28400,28400,0
|
|
20240226,181600,241559000,28400,28400,28400,28400,0
|
|
20240226,181500,241559000,28400,28400,28400,28400,0
|
|
20240226,181400,241559000,28400,28400,28400,28400,0
|
|
20240226,181300,241559000,28400,28400,28400,28400,0
|
|
20240226,181200,241559000,28400,28400,28400,28400,0
|
|
20240226,181100,241559000,28400,28400,28400,28400,0
|
|
20240226,181000,241559000,28400,28400,28400,28400,0
|
|
20240226,180900,241559000,28400,28400,28400,28400,0
|
|
20240226,180800,241559000,28400,28400,28400,28400,0
|
|
20240226,180700,241559000,28400,28400,28400,28400,0
|
|
20240226,180600,241559000,28400,28400,28400,28400,0
|
|
20240226,180500,241559000,28400,28400,28400,28400,0
|
|
20240226,180400,241559000,28400,28400,28400,28400,45
|
|
20240226,180300,241559000,28400,28400,28400,28400,0
|
|
20240226,180200,241559000,28400,28400,28400,28400,0
|
|
20240226,180100,241559000,28400,28400,28400,28400,0
|
|
20240226,180000,241559000,28400,28400,28400,28400,0
|
|
20240226,175900,241559000,28400,28400,28400,28400,0
|
|
20240226,175800,241559000,28400,28400,28400,28400,0
|
|
20240226,175700,241559000,28400,28400,28400,28400,0
|
|
20240226,175600,241559000,28400,28400,28400,28400,0
|
|
20240226,175500,241559000,28400,28400,28400,28400,0
|
|
20240226,175400,241559000,28400,28400,28400,28400,0
|
|
20240226,175300,241559000,28400,28400,28400,28400,0
|
|
20240226,175200,241559000,28400,28400,28400,28400,0
|
|
20240226,175100,241559000,28400,28400,28400,28400,0
|
|
20240226,175000,241559000,28400,28400,28400,28400,0
|
|
20240226,174900,241559000,28400,28400,28400,28400,0
|
|
20240226,174800,241559000,28400,28400,28400,28400,0
|
|
20240226,174700,241559000,28400,28400,28400,28400,0
|
|
20240226,174600,241559000,28400,28400,28400,28400,0
|
|
20240226,174500,241559000,28400,28400,28400,28400,0
|
|
20240226,174400,241559000,28400,28400,28400,28400,0
|
|
20240226,174300,241559000,28400,28400,28400,28400,0
|
|
20240226,174200,241559000,28400,28400,28400,28400,0
|
|
20240226,174100,241559000,28400,28400,28400,28400,0
|
|
20240226,174000,241559000,28400,28400,28400,28400,0
|
|
20240226,173900,241559000,28400,28400,28400,28400,0
|
|
20240226,173800,241559000,28400,28400,28400,28400,0
|
|
20240226,173700,241559000,28400,28400,28400,28400,0
|
|
20240226,173600,241559000,28400,28400,28400,28400,0
|
|
20240226,173500,241559000,28400,28400,28400,28400,0
|
|
20240226,173400,241559000,28400,28400,28400,28400,45
|
|
20240226,173300,241559000,28400,28400,28400,28400,0
|
|
20240226,173200,241559000,28400,28400,28400,28400,0
|
|
20240226,173100,241559000,28400,28400,28400,28400,0
|
|
20240226,173000,241559000,28400,28400,28400,28400,0
|
|
20240226,172900,241559000,28400,28400,28400,28400,0
|
|
20240226,172800,241559000,28400,28400,28400,28400,0
|
|
20240226,172700,241559000,28400,28400,28400,28400,0
|
|
20240226,172600,241559000,28400,28400,28400,28400,0
|
|
20240226,172500,241559000,28400,28400,28400,28400,0
|
|
20240226,172400,241559000,28400,28400,28400,28400,0
|
|
20240226,172300,241559000,28400,28400,28400,28400,0
|
|
20240226,172200,241559000,28400,28400,28400,28400,0
|
|
20240226,172100,241559000,28400,28400,28400,28400,0
|
|
20240226,172000,241559000,28400,28400,28400,28400,0
|
|
20240226,171900,241559000,28400,28400,28400,28400,0
|
|
20240226,171800,241559000,28400,28400,28400,28400,0
|
|
20240226,171700,241559000,28400,28400,28400,28400,0
|
|
20240226,171600,241559000,28400,28400,28400,28400,0
|
|
20240226,171500,241559000,28400,28400,28400,28400,0
|
|
20240226,171400,241559000,28400,28400,28400,28400,0
|
|
20240226,171300,241559000,28400,28400,28400,28400,0
|
|
20240226,171200,241559000,28400,28400,28400,28400,0
|
|
20240226,171100,241559000,28400,28400,28400,28400,0
|
|
20240226,171000,241559000,28400,28400,28400,28400,0
|
|
20240226,170900,241559000,28400,28400,28400,28400,0
|
|
20240226,170800,241559000,28400,28400,28400,28400,0
|
|
20240226,170700,241559000,28400,28400,28400,28400,0
|
|
20240226,170600,241559000,28400,28400,28400,28400,0
|
|
20240226,170500,241559000,28400,28400,28400,28400,0
|
|
20240226,170400,241559000,28400,28400,28400,28400,45
|
|
20240226,170300,241559000,28400,28400,28400,28400,0
|
|
20240226,170200,241559000,28400,28400,28400,28400,0
|
|
20240226,170100,241559000,28400,28400,28400,28400,0
|
|
20240226,170000,241559000,28400,28400,28400,28400,0
|
|
20240226,165900,241559000,28400,28400,28400,28400,0
|
|
20240226,165800,241559000,28400,28400,28400,28400,0
|
|
20240226,165700,241559000,28400,28400,28400,28400,0
|
|
20240226,165600,241559000,28400,28400,28400,28400,0
|
|
20240226,165500,241559000,28400,28400,28400,28400,0
|
|
20240226,165400,241559000,28400,28400,28400,28400,0
|
|
20240226,165300,241559000,28400,28400,28400,28400,0
|
|
20240226,165200,241559000,28400,28400,28400,28400,0
|
|
20240226,165100,241559000,28400,28400,28400,28400,0
|
|
20240226,165000,241559000,28400,28400,28400,28400,0
|
|
20240226,164900,241559000,28400,28400,28400,28400,0
|
|
20240226,164800,241559000,28400,28400,28400,28400,0
|
|
20240226,164700,241559000,28400,28400,28400,28400,0
|
|
20240226,164600,241559000,28400,28400,28400,28400,0
|
|
20240226,164500,241559000,28400,28400,28400,28400,0
|
|
20240226,164400,241559000,28400,28400,28400,28400,0
|
|
20240226,164300,241559000,28400,28400,28400,28400,0
|
|
20240226,164200,241559000,28400,28400,28400,28400,0
|
|
20240226,164100,241559000,28400,28400,28400,28400,0
|
|
20240226,164000,241559000,28400,28400,28400,28400,0
|
|
20240226,163900,241559000,28400,28400,28400,28400,0
|
|
20240226,163800,241559000,28400,28400,28400,28400,0
|
|
20240226,163700,241559000,28400,28400,28400,28400,0
|
|
20240226,163600,241559000,28400,28400,28400,28400,0
|
|
20240226,163500,241559000,28400,28400,28400,28400,0
|
|
20240226,163400,241559000,28400,28400,28400,28400,45
|
|
20240226,163300,241559000,28400,28400,28400,28400,0
|
|
20240226,163200,241559000,28400,28400,28400,28400,0
|
|
20240226,163100,241559000,28400,28400,28400,28400,0
|
|
20240226,163000,241559000,28400,28400,28400,28400,0
|
|
20240226,162900,241559000,28400,28400,28400,28400,0
|
|
20240226,162800,241559000,28400,28400,28400,28400,0
|
|
20240226,162700,241559000,28400,28400,28400,28400,0
|
|
20240226,162600,241559000,28400,28400,28400,28400,0
|
|
20240226,162500,241559000,28400,28400,28400,28400,0
|
|
20240226,162400,241559000,28400,28400,28400,28400,0
|
|
20240226,162300,241559000,28400,28400,28400,28400,0
|
|
20240226,162200,241559000,28400,28400,28400,28400,0
|
|
20240226,162100,241559000,28400,28400,28400,28400,0
|
|
20240226,162000,241559000,28400,28400,28400,28400,0
|
|
20240226,161900,241559000,28400,28400,28400,28400,0
|
|
20240226,161800,241559000,28400,28400,28400,28400,0
|
|
20240226,161700,241559000,28400,28400,28400,28400,0
|
|
20240226,161600,241559000,28400,28400,28400,28400,0
|
|
20240226,161500,241559000,28400,28400,28400,28400,0
|
|
20240226,161400,241559000,28400,28400,28400,28400,0
|
|
20240226,161300,241559000,28400,28400,28400,28400,0
|
|
20240226,161200,241559000,28400,28400,28400,28400,0
|
|
20240226,161100,241559000,28400,28400,28400,28400,0
|
|
20240226,161000,241559000,28400,28400,28400,28400,0
|
|
20240226,160900,241559000,28400,28400,28400,28400,0
|
|
20240226,160800,241559000,28400,28400,28400,28400,0
|
|
20240226,160700,241559000,28400,28400,28400,28400,0
|
|
20240226,160600,241559000,28400,28400,28400,28400,0
|
|
20240226,160500,241559000,28400,28400,28400,28400,0
|
|
20240226,160400,241559000,28400,28400,28400,28400,45
|
|
20240226,160300,241559000,28400,28400,28400,28400,0
|
|
20240226,160200,241559000,28400,28400,28400,28400,0
|
|
20240226,160100,241559000,28400,28400,28400,28400,0
|
|
20240226,160000,241559000,28400,28400,28400,28400,0
|
|
20240226,155900,241559000,28400,28400,28400,28400,0
|
|
20240226,155800,241559000,28400,28400,28400,28400,0
|
|
20240226,155700,241559000,28400,28400,28400,28400,0
|
|
20240226,155600,241559000,28400,28400,28400,28400,0
|
|
20240226,155500,241559000,28400,28400,28400,28400,0
|
|
20240226,155400,241559000,28400,28400,28400,28400,0
|
|
20240226,155300,241559000,28400,28400,28400,28400,0
|
|
20240226,155200,241559000,28400,28400,28400,28400,0
|
|
20240226,155100,241559000,28400,28400,28400,28400,0
|
|
20240226,155000,241559000,28400,28400,28400,28400,0
|
|
20240226,154900,241559000,28400,28400,28400,28400,0
|
|
20240226,154800,241559000,28400,28400,28400,28400,0
|
|
20240226,154700,241559000,28400,28400,28400,28400,0
|
|
20240226,154600,241559000,28400,28400,28400,28400,0
|
|
20240226,154500,241559000,28400,28400,28400,28400,0
|
|
20240226,154400,241559000,28400,28400,28400,28400,0
|
|
20240226,154300,241559000,28400,28400,28400,28400,0
|
|
20240226,154200,241559000,28400,28400,28400,28400,0
|
|
20240226,154100,241559000,28400,28400,28400,28400,0
|
|
20240226,154000,241559000,28400,28400,28400,28400,0
|
|
20240226,153900,241559000,28400,28400,28400,28400,0
|
|
20240226,153800,241559000,28400,28400,28400,28400,0
|
|
20240226,153700,241559000,28400,28400,28400,28400,0
|
|
20240226,153600,241559000,28400,28400,28400,28400,0
|
|
20240226,153500,241559000,28400,28400,28400,28400,0
|
|
20240226,153400,241559000,28400,28400,28400,28400,45
|
|
20240226,153300,241559000,28400,28400,28400,28400,0
|
|
20240226,153200,241559000,28400,28400,28400,28400,0
|
|
20240226,153100,241559000,28400,28400,28400,28400,0
|
|
20240226,153000,241559000,28400,28400,28400,28400,45
|
|
20240226,152900,240281000,28400,28400,28400,28400,0
|
|
20240226,152800,240281000,28400,28400,28400,28400,0
|
|
20240226,152700,240281000,28400,28400,28400,28400,0
|
|
20240226,152600,240281000,28400,28400,28400,28400,0
|
|
20240226,152500,240281000,28400,28400,28400,28400,0
|
|
20240226,152400,240281000,28400,28400,28400,28400,0
|
|
20240226,152300,240281000,28400,28400,28400,28400,0
|
|
20240226,152200,240281000,28400,28400,28400,28400,0
|
|
20240226,152100,240281000,28400,28400,28400,28400,0
|
|
20240226,152000,240281000,28400,28400,28400,28400,0
|
|
20240226,151900,240281000,28400,28400,28500,28400,12
|
|
20240226,151800,239939200,28500,28450,28500,28450,4
|
|
20240226,151700,239825300,28450,28450,28450,28450,1
|
|
20240226,151600,239796850,28450,28400,28450,28400,10
|
|
20240226,151500,239512750,28450,28450,28450,28450,4
|
|
20240226,151400,239398950,28400,28450,28450,28400,13
|
|
20240226,151300,239029350,28450,28450,28450,28450,1
|
|
20240226,151200,239000900,28450,28400,28450,28400,13
|
|
20240226,151100,238631350,28450,28450,28450,28450,0
|
|
20240226,151000,238631350,28450,28450,28450,28450,13
|
|
20240226,150900,238261500,28400,28400,28400,28400,5
|
|
20240226,150800,238119500,28400,28400,28400,28400,0
|
|
20240226,150700,238119500,28400,28400,28400,28400,6
|
|
20240226,150600,237949100,28400,28400,28400,28400,8
|
|
20240226,150500,237721900,28400,28400,28400,28400,5
|
|
20240226,150400,237579900,28450,28400,28450,28400,11
|
|
20240226,150300,237267000,28400,28400,28450,28400,10
|
|
20240226,150200,236982650,28350,28350,28350,28350,6
|
|
20240226,150100,236812550,28350,28350,28350,28350,2
|
|
20240226,150000,236755850,28300,28300,28300,28300,6
|
|
20240226,145900,236586050,28300,28300,28300,28300,0
|
|
20240226,145800,236586050,28300,28300,28300,28300,106
|
|
20240226,145700,233586250,28350,28350,28350,28350,0
|
|
20240226,145600,233586250,28350,28350,28350,28350,1
|
|
20240226,145500,233557900,28350,28350,28350,28350,4
|
|
20240226,145400,233444500,28350,28350,28350,28350,0
|
|
20240226,145300,233444500,28350,28300,28350,28300,7
|
|
20240226,145200,233246350,28300,28300,28300,28300,0
|
|
20240226,145100,233246350,28300,28300,28300,28300,5
|
|
20240226,145000,233104850,28300,28300,28300,28300,2
|
|
20240226,144900,233048250,28350,28350,28350,28350,0
|
|
20240226,144800,233048250,28350,28350,28350,28300,52
|
|
20240226,144700,231574200,28350,28350,28350,28350,83
|
|
20240226,144600,229221150,28350,28350,28350,28350,6
|
|
20240226,144500,229051050,28450,28450,28450,28450,7
|
|
20240226,144400,228851900,28450,28400,28450,28400,8
|
|
20240226,144300,228624500,28350,28350,28350,28350,5
|
|
20240226,144200,228482750,28350,28350,28350,28350,69
|
|
20240226,144100,226526600,28350,28400,28400,28350,6
|
|
20240226,144000,226356450,28450,28400,28450,28400,18
|
|
20240226,143900,225844600,28450,28450,28450,28450,0
|
|
20240226,143800,225844600,28450,28400,28450,28350,22
|
|
20240226,143700,225220600,28450,28400,28450,28400,5
|
|
20240226,143600,225078550,28350,28400,28400,28350,7
|
|
20240226,143500,224880050,28400,28400,28400,28400,1
|
|
20240226,143400,224851650,28350,28350,28350,28350,6
|
|
20240226,143300,224681550,28350,28350,28350,28350,0
|
|
20240226,143200,224681550,28350,28350,28350,28350,5
|
|
20240226,143100,224539800,28400,28400,28400,28400,0
|
|
20240226,143000,224539800,28400,28400,28400,28400,0
|
|
20240226,142900,224539800,28400,28350,28400,28350,9
|
|
20240226,142800,224284550,28350,28350,28350,28350,4
|
|
20240226,142700,224171150,28350,28350,28350,28350,1
|
|
20240226,142600,224142800,28350,28350,28350,28350,1
|
|
20240226,142500,224114450,28300,28300,28300,28300,6
|
|
20240226,142400,223944650,28350,28350,28350,28350,4
|
|
20240226,142300,223831250,28350,28350,28350,28350,0
|
|
20240226,142200,223831250,28350,28350,28350,28350,5
|
|
20240226,142100,223689500,28350,28350,28350,28350,0
|
|
20240226,142000,223689500,28350,28350,28350,28350,0
|
|
20240226,141900,223689500,28350,28350,28350,28350,1
|
|
20240226,141800,223661150,28350,28300,28350,28300,10
|
|
20240226,141700,223377900,28350,28350,28350,28350,0
|
|
20240226,141600,223377900,28350,28350,28350,28350,0
|
|
20240226,141500,223377900,28350,28350,28350,28350,6
|
|
20240226,141400,223207800,28350,28350,28350,28350,0
|
|
20240226,141300,223207800,28350,28350,28350,28350,0
|
|
20240226,141200,223207800,28350,28350,28350,28350,0
|
|
20240226,141100,223207800,28350,28350,28350,28350,5
|
|
20240226,141000,223066050,28350,28300,28350,28300,8
|
|
20240226,140900,222839500,28300,28300,28300,28300,0
|
|
20240226,140800,222839500,28300,28300,28300,28300,6
|
|
20240226,140700,222669700,28350,28300,28350,28300,4
|
|
20240226,140600,222556400,28250,28250,28250,28250,6
|
|
20240226,140500,222386900,28300,28300,28300,28300,1
|
|
20240226,140400,222358600,28300,28300,28300,28300,3
|
|
20240226,140300,222273700,28300,28300,28300,28300,5
|
|
20240226,140200,222132200,28350,28350,28350,28350,0
|
|
20240226,140100,222132200,28350,28350,28350,28350,5
|
|
20240226,140000,221990450,28350,28350,28350,28350,0
|
|
20240226,135900,221990450,28350,28300,28350,28300,11
|
|
20240226,135800,221678850,28300,28300,28300,28300,0
|
|
20240226,135700,221678850,28300,28300,28300,28300,0
|
|
20240226,135600,221678850,28300,28400,28400,28300,9
|
|
20240226,135500,221423750,28400,28400,28400,28400,3
|
|
20240226,135400,221338550,28300,28300,28300,28250,10
|
|
20240226,135300,221055850,28300,28300,28300,28300,1
|
|
20240226,135200,221027550,28300,28300,28300,28300,5
|
|
20240226,135100,220886050,28300,28300,28300,28300,0
|
|
20240226,135000,220886050,28300,28300,28300,28300,0
|
|
20240226,134900,220886050,28300,28300,28300,28300,6
|
|
20240226,134800,220716250,28250,28250,28250,28250,0
|
|
20240226,134700,220716250,28250,28250,28250,28250,0
|
|
20240226,134600,220716250,28250,28350,28350,28250,30
|
|
20240226,134500,219867750,28400,28300,28400,28300,15
|
|
20240226,134400,219442450,28300,28300,28300,28300,1
|
|
20240226,134300,219414150,28350,28350,28350,28350,0
|
|
20240226,134200,219414150,28350,28350,28350,28350,3
|
|
20240226,134100,219329100,28400,28350,28400,28350,14
|
|
20240226,134000,218931550,28300,28300,28300,28300,5
|
|
20240226,133900,218790050,28350,28350,28350,28350,0
|
|
20240226,133800,218790050,28350,28350,28350,28350,1
|
|
20240226,133700,218761700,28350,28300,28350,28300,5
|
|
20240226,133600,218620000,28300,28300,28300,28300,0
|
|
20240226,133500,218620000,28300,28300,28300,28300,5
|
|
20240226,133400,218478500,28300,28300,28300,28300,0
|
|
20240226,133300,218478500,28300,28350,28350,28300,23
|
|
20240226,133200,217827550,28300,28300,28300,28300,0
|
|
20240226,133100,217827550,28300,28300,28300,28300,0
|
|
20240226,133000,217827550,28300,28350,28350,28300,10
|
|
20240226,132900,217544350,28300,28300,28300,28300,0
|
|
20240226,132800,217544350,28300,28300,28300,28300,5
|
|
20240226,132700,217402850,28300,28300,28300,28300,0
|
|
20240226,132600,217402850,28300,28300,28300,28300,5
|
|
20240226,132500,217261350,28300,28300,28300,28300,1
|
|
20240226,132400,217233050,28400,28400,28400,28400,0
|
|
20240226,132300,217233050,28400,28400,28400,28400,0
|
|
20240226,132200,217233050,28400,28300,28400,28300,96
|
|
20240226,132100,214515350,28250,28250,28250,28250,5
|
|
20240226,132000,214374100,28300,28300,28300,28300,0
|
|
20240226,131900,214374100,28300,28250,28300,28250,10
|
|
20240226,131800,214091350,28250,28250,28250,28250,1
|
|
20240226,131700,214063100,28350,28350,28350,28350,0
|
|
20240226,131600,214063100,28350,28350,28350,28350,0
|
|
20240226,131500,214063100,28350,28300,28350,28250,183
|
|
20240226,131400,208890450,28300,28300,28300,28300,6
|
|
20240226,131300,208720650,28350,28350,28350,28350,0
|
|
20240226,131200,208720650,28350,28300,28350,28300,6
|
|
20240226,131100,208550800,28300,28300,28300,28300,1
|
|
20240226,131000,208522500,28350,28350,28350,28350,0
|
|
20240226,130900,208522500,28350,28350,28350,28350,31
|
|
20240226,130800,207643650,28350,28350,28350,28350,0
|
|
20240226,130700,207643650,28350,28350,28350,28350,6
|
|
20240226,130600,207473550,28350,28350,28350,28350,1
|
|
20240226,130500,207445200,28350,28350,28350,28350,0
|
|
20240226,130400,207445200,28350,28350,28350,28350,5
|
|
20240226,130300,207303450,28350,28350,28350,28350,0
|
|
20240226,130200,207303450,28350,28350,28350,28350,6
|
|
20240226,130100,207133350,28350,28350,28350,28350,0
|
|
20240226,130000,207133350,28350,28350,28350,28350,5
|
|
20240226,125900,206991600,28350,28350,28350,28350,5
|
|
20240226,125800,206849850,28400,28350,28400,28350,4
|
|
20240226,125700,206736350,28300,28300,28300,28300,5
|
|
20240226,125600,206594850,28300,28300,28300,28300,2
|
|
20240226,125500,206538250,28300,28300,28300,28300,3
|
|
20240226,125400,206453350,28300,28300,28300,28300,0
|
|
20240226,125300,206453350,28300,28300,28300,28300,6
|
|
20240226,125200,206283550,28300,28300,28300,28300,1
|
|
20240226,125100,206255250,28300,28300,28300,28250,64
|
|
20240226,125000,204447050,28300,28300,28300,28300,1
|
|
20240226,124900,204418750,28300,28300,28300,28300,5
|
|
20240226,124800,204277250,28300,28300,28300,28300,0
|
|
20240226,124700,204277250,28300,28300,28300,28300,6
|
|
20240226,124600,204107450,28300,28300,28300,28300,30
|
|
20240226,124500,203258450,28300,28300,28300,28300,0
|
|
20240226,124400,203258450,28300,28300,28300,28300,0
|
|
20240226,124300,203258450,28300,28300,28300,28300,5
|
|
20240226,124200,203116950,28300,28300,28300,28300,0
|
|
20240226,124100,203116950,28300,28300,28300,28300,6
|
|
20240226,124000,202947150,28300,28300,28300,28300,1
|
|
20240226,123900,202918850,28350,28300,28350,28300,115
|
|
20240226,123800,199663600,28300,28300,28300,28300,5
|
|
20240226,123700,199522100,28300,28300,28300,28300,0
|
|
20240226,123600,199522100,28300,28300,28300,28300,5
|
|
20240226,123500,199380600,28300,28300,28300,28300,0
|
|
20240226,123400,199380600,28300,28300,28300,28300,5
|
|
20240226,123300,199239100,28300,28300,28300,28300,1
|
|
20240226,123200,199210800,28300,28300,28300,28300,3
|
|
20240226,123100,199125900,28300,28300,28300,28300,4
|
|
20240226,123000,199012700,28300,28300,28300,28300,5
|
|
20240226,122900,198871200,28250,28250,28250,28250,5
|
|
20240226,122800,198729950,28250,28250,28250,28250,1
|
|
20240226,122700,198701700,28250,28300,28300,28250,11
|
|
20240226,122600,198390650,28300,28300,28300,28300,0
|
|
20240226,122500,198390650,28300,28300,28300,28300,17
|
|
20240226,122400,197909550,28250,28250,28250,28250,5
|
|
20240226,122300,197768300,28250,28250,28250,28250,0
|
|
20240226,122200,197768300,28250,28250,28250,28250,5
|
|
20240226,122100,197627050,28250,28250,28250,28250,1
|
|
20240226,122000,197598800,28250,28250,28250,28250,6
|
|
20240226,121900,197429300,28250,28250,28250,28250,0
|
|
20240226,121800,197429300,28250,28250,28250,28250,0
|
|
20240226,121700,197429300,28250,28250,28250,28250,5
|
|
20240226,121600,197288050,28250,28250,28250,28250,0
|
|
20240226,121500,197288050,28250,28300,28300,28250,346
|
|
20240226,121400,187513250,28300,28300,28300,28300,3
|
|
20240226,121300,187428350,28300,28300,28300,28250,10
|
|
20240226,121200,187145600,28300,28300,28300,28300,13
|
|
20240226,121100,186777700,28300,28300,28300,28300,0
|
|
20240226,121000,186777700,28300,28300,28300,28300,6
|
|
20240226,120900,186607900,28350,28300,28350,28300,2
|
|
20240226,120800,186551250,28300,28300,28300,28300,5
|
|
20240226,120700,186409750,28300,28300,28300,28300,0
|
|
20240226,120600,186409750,28300,28300,28300,28300,0
|
|
20240226,120500,186409750,28300,28300,28300,28300,5
|
|
20240226,120400,186268250,28300,28300,28300,28300,4
|
|
20240226,120300,186155050,28300,28300,28300,28300,5
|
|
20240226,120200,186013550,28300,28250,28300,28250,11
|
|
20240226,120100,185702300,28250,28300,28300,28250,20
|
|
20240226,120000,185137100,28300,28250,28300,28250,156
|
|
20240226,115900,180722600,28200,28200,28200,28200,15
|
|
20240226,115800,180299600,28200,28200,28200,28200,5
|
|
20240226,115700,180158600,28250,28200,28250,28200,3
|
|
20240226,115600,180073950,28200,28200,28200,28200,5
|
|
20240226,115500,179932950,28200,28200,28200,28200,3
|
|
20240226,115400,179848350,28200,28200,28200,28200,13
|
|
20240226,115300,179481750,28250,28200,28250,28200,18
|
|
20240226,115200,178973600,28250,28000,28300,28000,176
|
|
20240226,115100,174015700,28000,28050,28050,28000,13
|
|
20240226,115000,173651300,28050,28050,28050,28050,2
|
|
20240226,114900,173595200,28050,28050,28050,28050,6
|
|
20240226,114800,173426900,28050,28050,28050,28050,31
|
|
20240226,114700,172557350,28050,28050,28050,28050,5
|
|
20240226,114600,172417100,28050,28050,28050,28050,1
|
|
20240226,114500,172389050,28050,28050,28050,28050,1
|
|
20240226,114400,172361000,28000,28050,28050,28000,100
|
|
20240226,114300,169560750,28100,28050,28100,28050,2
|
|
20240226,114200,169504600,28100,28100,28100,28100,5
|
|
20240226,114100,169364100,28100,28050,28100,28050,17
|
|
20240226,114000,168886950,28100,28100,28100,28100,0
|
|
20240226,113900,168886950,28100,28100,28100,28100,5
|
|
20240226,113800,168746450,28050,28050,28050,28050,0
|
|
20240226,113700,168746450,28050,28050,28050,28050,0
|
|
20240226,113600,168746450,28050,28000,28050,28000,54
|
|
20240226,113500,167234250,28100,28100,28100,28000,54
|
|
20240226,113400,165720750,28100,28100,28100,28100,0
|
|
20240226,113300,165720750,28100,28050,28100,28050,39
|
|
20240226,113200,164625000,28000,28050,28050,28000,102
|
|
20240226,113100,161764150,28050,28050,28050,28050,1
|
|
20240226,113000,161736100,28050,28050,28050,28050,5
|
|
20240226,112900,161595850,28050,28050,28050,28050,102
|
|
20240226,112800,158734750,28050,28100,28100,28050,7
|
|
20240226,112700,158538350,28050,28100,28100,28050,261
|
|
20240226,112600,151214250,28100,28100,28100,28100,0
|
|
20240226,112500,151214250,28100,28100,28100,28100,5
|
|
20240226,112400,151073750,28100,28100,28100,28100,1
|
|
20240226,112300,151045650,28100,28100,28100,28100,5
|
|
20240226,112200,150905150,28100,28100,28100,28100,6
|
|
20240226,112100,150736550,28100,28100,28100,28100,5
|
|
20240226,112000,150596050,28100,28100,28100,28100,0
|
|
20240226,111900,150596050,28100,28100,28100,28100,4
|
|
20240226,111800,150483650,28050,28050,28050,28050,6
|
|
20240226,111700,150315350,28050,28050,28050,28050,1
|
|
20240226,111600,150287300,28050,28050,28050,28050,5
|
|
20240226,111500,150147050,28100,28100,28100,28100,2
|
|
20240226,111400,150090850,28100,28100,28100,28100,3
|
|
20240226,111300,150006550,28100,28100,28100,28100,5
|
|
20240226,111200,149866050,28100,28100,28100,28100,1
|
|
20240226,111100,149837950,28100,28100,28100,28100,5
|
|
20240226,111000,149697450,28100,28100,28100,28100,1
|
|
20240226,110900,149669350,28100,28100,28100,28100,6
|
|
20240226,110800,149500750,28100,28100,28100,28100,50
|
|
20240226,110700,148095750,28100,28150,28150,28100,6
|
|
20240226,110600,147927100,28150,28150,28150,28150,0
|
|
20240226,110500,147927100,28150,28150,28150,28150,4
|
|
20240226,110400,147814500,28150,28150,28150,28150,2
|
|
20240226,110300,147758200,28150,28150,28150,28150,5
|
|
20240226,110200,147617450,28150,28150,28150,28150,6
|
|
20240226,110100,147448550,28150,28150,28150,28150,2
|
|
20240226,110000,147392250,28150,28150,28150,28150,0
|
|
20240226,105900,147392250,28150,28150,28150,28150,4
|
|
20240226,105800,147279650,28150,28150,28150,28150,6
|
|
20240226,105700,147110750,28150,28150,28150,28150,1
|
|
20240226,105600,147082600,28200,28200,28200,28200,0
|
|
20240226,105500,147082600,28200,28150,28200,28150,6
|
|
20240226,105400,146913650,28150,28150,28150,28150,0
|
|
20240226,105300,146913650,28150,28150,28150,28150,4
|
|
20240226,105200,146801050,28150,28150,28150,28150,2
|
|
20240226,105100,146744750,28150,28150,28150,28150,0
|
|
20240226,105000,146744750,28150,28100,28150,28100,8
|
|
20240226,104900,146519800,28150,28150,28150,28150,0
|
|
20240226,104800,146519800,28150,28150,28150,28150,3
|
|
20240226,104700,146435350,28200,28200,28200,28200,0
|
|
20240226,104600,146435350,28200,28150,28200,28150,206
|
|
20240226,104500,140626350,28100,28100,28100,28100,5
|
|
20240226,104400,140485850,28150,28150,28150,28150,0
|
|
20240226,104300,140485850,28150,28150,28150,28150,4
|
|
20240226,104200,140373250,28150,28150,28150,28150,0
|
|
20240226,104100,140373250,28150,28150,28150,28150,5
|
|
20240226,104000,140232500,28150,28150,28150,28150,1
|
|
20240226,103900,140204350,28100,28150,28150,28100,5
|
|
20240226,103800,140063650,28100,28150,28150,28100,6
|
|
20240226,103700,139895000,28100,28100,28100,28100,0
|
|
20240226,103600,139895000,28100,28100,28100,28100,0
|
|
20240226,103500,139895000,28100,28100,28100,28100,6
|
|
20240226,103400,139726400,28150,28150,28150,28150,1
|
|
20240226,103300,139698250,28100,28100,28100,28100,0
|
|
20240226,103200,139698250,28100,28100,28100,28100,5
|
|
20240226,103100,139557750,28100,28100,28100,28100,6
|
|
20240226,103000,139389150,28050,28050,28050,28050,0
|
|
20240226,102900,139389150,28050,28050,28050,28050,5
|
|
20240226,102800,139248900,28050,28050,28050,28050,0
|
|
20240226,102700,139248900,28050,28050,28050,28050,1
|
|
20240226,102600,139220850,28100,28100,28100,28100,4
|
|
20240226,102500,139108450,28050,28100,28100,28050,4
|
|
20240226,102400,138996200,28050,28050,28050,28050,0
|
|
20240226,102300,138996200,28050,28100,28100,28000,456
|
|
20240226,102200,126202650,28100,28100,28100,28100,6
|
|
20240226,102100,126034050,28100,28100,28100,28100,5
|
|
20240226,102000,125893550,28050,28050,28050,28050,5
|
|
20240226,101900,125753300,28000,28000,28000,28000,5
|
|
20240226,101800,125613300,28050,28050,28050,28050,2
|
|
20240226,101700,125557200,28100,28100,28100,28100,4
|
|
20240226,101600,125444800,28100,28100,28100,28100,1
|
|
20240226,101500,125416700,28100,28050,28100,28000,527
|
|
20240226,101400,110650850,28100,28100,28100,28100,1
|
|
20240226,101300,110622750,28050,28050,28050,28050,0
|
|
20240226,101200,110622750,28050,28100,28100,28050,20
|
|
20240226,101100,110061000,28100,28150,28150,28100,21
|
|
20240226,101000,109470400,28100,28100,28100,28100,9
|
|
20240226,100900,109217500,28100,28100,28100,28100,55
|
|
20240226,100800,107672000,28050,28150,28150,28050,428
|
|
20240226,100700,95638000,28200,28200,28200,28200,1539
|
|
20240226,100600,52238200,28250,28250,28250,28250,9
|
|
20240226,100500,51983950,28200,28250,28250,28200,7
|
|
20240226,100400,51786500,28250,28250,28250,28250,0
|
|
20240226,100300,51786500,28250,28250,28250,28250,7
|
|
20240226,100200,51588750,28250,28250,28250,28250,4
|
|
20240226,100100,51475750,28200,28250,28250,28200,2
|
|
20240226,100000,51419300,28300,28250,28300,28250,2
|
|
20240226,095900,51362750,28250,28250,28250,28250,0
|
|
20240226,095800,51362750,28250,28250,28250,28250,4
|
|
20240226,095700,51249750,28250,28250,28250,28250,3
|
|
20240226,095600,51165000,28250,28250,28250,28250,4
|
|
20240226,095500,51052000,28300,28300,28300,28300,4
|
|
20240226,095400,50938800,28200,28250,28250,28200,71
|
|
20240226,095300,48936550,28250,28250,28250,28250,4
|
|
20240226,095200,48823550,28250,28250,28250,28250,0
|
|
20240226,095100,48823550,28250,28300,28300,28250,9
|
|
20240226,095000,48569100,28250,28200,28250,28200,3
|
|
20240226,094900,48484400,28200,28200,28200,28200,8
|
|
20240226,094800,48258800,28250,28250,28250,28250,0
|
|
20240226,094700,48258800,28250,28250,28250,28250,4
|
|
20240226,094600,48145800,28250,28250,28250,28250,1
|
|
20240226,094500,48117550,28300,28300,28300,28300,0
|
|
20240226,094400,48117550,28300,28350,28350,28200,7
|
|
20240226,094300,47919600,28300,28200,28300,28200,7
|
|
20240226,094200,47722100,28300,28300,28300,28300,0
|
|
20240226,094100,47722100,28300,28200,28300,28200,10
|
|
20240226,094000,47439650,28150,28150,28150,28150,0
|
|
20240226,093900,47439650,28150,28150,28150,28150,100
|
|
20240226,093800,44624650,28050,28200,28200,28050,71
|
|
20240226,093700,42629100,28200,28200,28200,28200,86
|
|
20240226,093600,40203900,28200,28200,28200,28200,10
|
|
20240226,093500,39921900,28200,28200,28200,28200,8
|
|
20240226,093400,39696300,28200,28200,28200,28200,12
|
|
20240226,093300,39357900,28200,28150,28200,28150,24
|
|
20240226,093200,38681650,28150,28100,28150,28100,23
|
|
20240226,093100,38035150,28100,28150,28150,28100,36
|
|
20240226,093000,37023250,28200,28200,28200,28200,0
|
|
20240226,092900,37023250,28200,28200,28200,28200,4
|
|
20240226,092800,36910450,28200,28200,28200,28200,0
|
|
20240226,092700,36910450,28200,28200,28200,28200,0
|
|
20240226,092600,36910450,28200,28150,28200,28150,5
|
|
20240226,092500,36769650,28050,28150,28150,28050,37
|
|
20240226,092400,35728700,28050,28050,28050,28050,8
|
|
20240226,092300,35504300,28050,28100,28100,28050,3
|
|
20240226,092200,35420050,28100,28100,28100,28050,77
|
|
20240226,092100,33260100,28050,28100,28100,28050,292
|
|
20240226,092000,25065900,28100,28100,28100,28100,0
|
|
20240226,091900,25065900,28100,28100,28100,28100,0
|
|
20240226,091800,25065900,28100,28100,28100,28100,0
|
|
20240226,091700,25065900,28100,28300,28300,28100,42
|
|
20240226,091600,23885250,28250,28250,28250,28250,0
|
|
20240226,091500,23885250,28250,28250,28250,28250,0
|
|
20240226,091400,23885250,28250,28250,28250,28250,60
|
|
20240226,091300,22190250,28250,28250,28250,28250,42
|
|
20240226,091200,21003750,28250,28250,28250,28250,14
|
|
20240226,091100,20608250,28250,28250,28250,28250,0
|
|
20240226,091000,20608250,28250,28250,28250,28250,4
|
|
20240226,090900,20495250,28100,28100,28100,28100,30
|
|
20240226,090800,19652250,28100,28100,28100,28100,0
|
|
20240226,090700,19652250,28100,28100,28100,28100,0
|
|
20240226,090600,19652250,28100,28100,28100,28100,0
|
|
20240226,090500,19652250,28100,28200,28200,28100,608
|
|
20240226,090400,2512700,28200,28200,28200,28200,0
|
|
20240226,090300,2512700,28200,28300,28300,28200,36
|
|
20240226,090200,1495900,28300,28300,28300,28300,0
|
|
20240226,090100,1495900,28300,28300,28350,28200,26
|
|
20240226,090000,761700,28300,28200,28300,28200,27
|