680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,201700,225172130,18980,18980,18980,18980,219
|
|
20250226,201600,225172130,18980,18980,18980,18980,0
|
|
20250226,201500,225172130,18980,18980,18980,18980,0
|
|
20250226,201400,225172130,18980,18980,18980,18980,0
|
|
20250226,201300,225172130,18980,18980,18980,18980,0
|
|
20250226,201200,225172130,18980,18980,18980,18980,0
|
|
20250226,201100,225172130,18980,18980,18980,18980,0
|
|
20250226,201000,225172130,18980,18980,18980,18980,0
|
|
20250226,200900,225172130,18980,18980,18980,18980,0
|
|
20250226,200800,225172130,18980,18980,18980,18980,0
|
|
20250226,200700,225172130,18980,18980,18980,18980,0
|
|
20250226,200600,225172130,18980,18980,18980,18980,0
|
|
20250226,200500,225172130,18980,18980,18980,18980,0
|
|
20250226,200400,225172130,18980,18980,18980,18980,0
|
|
20250226,200300,225172130,18980,18980,18980,18980,0
|
|
20250226,200200,225172130,18980,18980,18980,18980,0
|
|
20250226,200100,225172130,18980,18980,18980,18980,0
|
|
20250226,200000,225172130,18980,18980,18980,18980,0
|
|
20250226,195900,225172130,18980,18980,18980,18980,0
|
|
20250226,195800,225172130,18980,18980,18980,18980,0
|
|
20250226,195700,225172130,18980,18980,18980,18980,0
|
|
20250226,195600,225172130,18980,18980,18980,18980,0
|
|
20250226,195500,225172130,18980,18980,18980,18980,0
|
|
20250226,195400,225172130,18980,18980,18980,18980,0
|
|
20250226,195300,225172130,18980,18980,18980,18980,0
|
|
20250226,195200,225172130,18980,18980,18980,18980,0
|
|
20250226,195100,225172130,18980,18980,18980,18980,0
|
|
20250226,195000,225172130,18980,18980,18980,18980,0
|
|
20250226,194900,225172130,18980,18980,18980,18980,0
|
|
20250226,194800,225172130,18980,18980,18980,18980,0
|
|
20250226,194700,225172130,18980,18980,18980,18980,219
|
|
20250226,194600,225172130,18980,18980,18980,18980,0
|
|
20250226,194500,225172130,18980,18980,18980,18980,0
|
|
20250226,194400,225172130,18980,18980,18980,18980,0
|
|
20250226,194300,225172130,18980,18980,18980,18980,0
|
|
20250226,194200,225172130,18980,18980,18980,18980,0
|
|
20250226,194100,225172130,18980,18980,18980,18980,0
|
|
20250226,194000,225172130,18980,18980,18980,18980,0
|
|
20250226,193900,225172130,18980,18980,18980,18980,0
|
|
20250226,193800,225172130,18980,18980,18980,18980,0
|
|
20250226,193700,225172130,18980,18980,18980,18980,0
|
|
20250226,193600,225172130,18980,18980,18980,18980,0
|
|
20250226,193500,225172130,18980,18980,18980,18980,0
|
|
20250226,193400,225172130,18980,18980,18980,18980,0
|
|
20250226,193300,225172130,18980,18980,18980,18980,0
|
|
20250226,193200,225172130,18980,18980,18980,18980,0
|
|
20250226,193100,225172130,18980,18980,18980,18980,0
|
|
20250226,193000,225172130,18980,18980,18980,18980,0
|
|
20250226,192900,225172130,18980,18980,18980,18980,0
|
|
20250226,192800,225172130,18980,18980,18980,18980,0
|
|
20250226,192700,225172130,18980,18980,18980,18980,0
|
|
20250226,192600,225172130,18980,18980,18980,18980,0
|
|
20250226,192500,225172130,18980,18980,18980,18980,0
|
|
20250226,192400,225172130,18980,18980,18980,18980,0
|
|
20250226,192300,225172130,18980,18980,18980,18980,0
|
|
20250226,192200,225172130,18980,18980,18980,18980,0
|
|
20250226,192100,225172130,18980,18980,18980,18980,0
|
|
20250226,192000,225172130,18980,18980,18980,18980,0
|
|
20250226,191900,225172130,18980,18980,18980,18980,0
|
|
20250226,191800,225172130,18980,18980,18980,18980,0
|
|
20250226,191700,225172130,18980,18980,18980,18980,219
|
|
20250226,191600,225172130,18980,18980,18980,18980,0
|
|
20250226,191500,225172130,18980,18980,18980,18980,0
|
|
20250226,191400,225172130,18980,18980,18980,18980,0
|
|
20250226,191300,225172130,18980,18980,18980,18980,0
|
|
20250226,191200,225172130,18980,18980,18980,18980,0
|
|
20250226,191100,225172130,18980,18980,18980,18980,0
|
|
20250226,191000,225172130,18980,18980,18980,18980,0
|
|
20250226,190900,225172130,18980,18980,18980,18980,0
|
|
20250226,190800,225172130,18980,18980,18980,18980,0
|
|
20250226,190700,225172130,18980,18980,18980,18980,0
|
|
20250226,190600,225172130,18980,18980,18980,18980,0
|
|
20250226,190500,225172130,18980,18980,18980,18980,0
|
|
20250226,190400,225172130,18980,18980,18980,18980,0
|
|
20250226,190300,225172130,18980,18980,18980,18980,0
|
|
20250226,190200,225172130,18980,18980,18980,18980,0
|
|
20250226,190100,225172130,18980,18980,18980,18980,0
|
|
20250226,190000,225172130,18980,18980,18980,18980,0
|
|
20250226,185900,225172130,18980,18980,18980,18980,0
|
|
20250226,185800,225172130,18980,18980,18980,18980,0
|
|
20250226,185700,225172130,18980,18980,18980,18980,0
|
|
20250226,185600,225172130,18980,18980,18980,18980,0
|
|
20250226,185500,225172130,18980,18980,18980,18980,0
|
|
20250226,185400,225172130,18980,18980,18980,18980,0
|
|
20250226,185300,225172130,18980,18980,18980,18980,0
|
|
20250226,185200,225172130,18980,18980,18980,18980,0
|
|
20250226,185100,225172130,18980,18980,18980,18980,0
|
|
20250226,185000,225172130,18980,18980,18980,18980,0
|
|
20250226,184900,225172130,18980,18980,18980,18980,0
|
|
20250226,184800,225172130,18980,18980,18980,18980,0
|
|
20250226,184700,225172130,18980,18980,18980,18980,219
|
|
20250226,184600,225172130,18980,18980,18980,18980,0
|
|
20250226,184500,225172130,18980,18980,18980,18980,0
|
|
20250226,184400,225172130,18980,18980,18980,18980,0
|
|
20250226,184300,225172130,18980,18980,18980,18980,0
|
|
20250226,184200,225172130,18980,18980,18980,18980,0
|
|
20250226,184100,225172130,18980,18980,18980,18980,0
|
|
20250226,184000,225172130,18980,18980,18980,18980,0
|
|
20250226,183900,225172130,18980,18980,18980,18980,0
|
|
20250226,183800,225172130,18980,18980,18980,18980,0
|
|
20250226,183700,225172130,18980,18980,18980,18980,0
|
|
20250226,183600,225172130,18980,18980,18980,18980,0
|
|
20250226,183500,225172130,18980,18980,18980,18980,0
|
|
20250226,183400,225172130,18980,18980,18980,18980,0
|
|
20250226,183300,225172130,18980,18980,18980,18980,0
|
|
20250226,183200,225172130,18980,18980,18980,18980,0
|
|
20250226,183100,225172130,18980,18980,18980,18980,0
|
|
20250226,183000,225172130,18980,18980,18980,18980,0
|
|
20250226,182900,225172130,18980,18980,18980,18980,0
|
|
20250226,182800,225172130,18980,18980,18980,18980,0
|
|
20250226,182700,225172130,18980,18980,18980,18980,0
|
|
20250226,182600,225172130,18980,18980,18980,18980,0
|
|
20250226,182500,225172130,18980,18980,18980,18980,0
|
|
20250226,182400,225172130,18980,18980,18980,18980,0
|
|
20250226,182300,225172130,18980,18980,18980,18980,0
|
|
20250226,182200,225172130,18980,18980,18980,18980,0
|
|
20250226,182100,225172130,18980,18980,18980,18980,0
|
|
20250226,182000,225172130,18980,18980,18980,18980,0
|
|
20250226,181900,225172130,18980,18980,18980,18980,0
|
|
20250226,181800,225172130,18980,18980,18980,18980,0
|
|
20250226,181700,225172130,18980,18980,18980,18980,219
|
|
20250226,181600,225172130,18980,18980,18980,18980,0
|
|
20250226,181500,225172130,18980,18980,18980,18980,0
|
|
20250226,181400,225172130,18980,18980,18980,18980,0
|
|
20250226,181300,225172130,18980,18980,18980,18980,0
|
|
20250226,181200,225172130,18980,18980,18980,18980,0
|
|
20250226,181100,225172130,18980,18980,18980,18980,0
|
|
20250226,181000,225172130,18980,18980,18980,18980,0
|
|
20250226,180900,225172130,18980,18980,18980,18980,0
|
|
20250226,180800,225172130,18980,18980,18980,18980,0
|
|
20250226,180700,225172130,18980,18980,18980,18980,0
|
|
20250226,180600,225172130,18980,18980,18980,18980,0
|
|
20250226,180500,225172130,18980,18980,18980,18980,0
|
|
20250226,180400,225172130,18980,18980,18980,18980,0
|
|
20250226,180300,225172130,18980,18980,18980,18980,0
|
|
20250226,180200,225172130,18980,18980,18980,18980,0
|
|
20250226,180100,225172130,18980,18980,18980,18980,0
|
|
20250226,180000,225172130,18980,18980,18980,18980,0
|
|
20250226,175900,225172130,18980,18980,18980,18980,0
|
|
20250226,175800,225172130,18980,18980,18980,18980,0
|
|
20250226,175700,225172130,18980,18980,18980,18980,0
|
|
20250226,175600,225172130,18980,18980,18980,18980,0
|
|
20250226,175500,225172130,18980,18980,18980,18980,0
|
|
20250226,175400,225172130,18980,18980,18980,18980,0
|
|
20250226,175300,225172130,18980,18980,18980,18980,0
|
|
20250226,175200,225172130,18980,18980,18980,18980,0
|
|
20250226,175100,225172130,18980,18980,18980,18980,0
|
|
20250226,175000,225172130,18980,18980,18980,18980,0
|
|
20250226,174900,225172130,18980,18980,18980,18980,0
|
|
20250226,174800,225172130,18980,18980,18980,18980,0
|
|
20250226,174700,225172130,18980,18980,18980,18980,219
|
|
20250226,174600,225172130,18980,18980,18980,18980,0
|
|
20250226,174500,225172130,18980,18980,18980,18980,0
|
|
20250226,174400,225172130,18980,18980,18980,18980,0
|
|
20250226,174300,225172130,18980,18980,18980,18980,0
|
|
20250226,174200,225172130,18980,18980,18980,18980,0
|
|
20250226,174100,225172130,18980,18980,18980,18980,0
|
|
20250226,174000,225172130,18980,18980,18980,18980,0
|
|
20250226,173900,225172130,18980,18980,18980,18980,0
|
|
20250226,173800,225172130,18980,18980,18980,18980,0
|
|
20250226,173700,225172130,18980,18980,18980,18980,0
|
|
20250226,173600,225172130,18980,18980,18980,18980,0
|
|
20250226,173500,225172130,18980,18980,18980,18980,0
|
|
20250226,173400,225172130,18980,18980,18980,18980,0
|
|
20250226,173300,225172130,18980,18980,18980,18980,0
|
|
20250226,173200,225172130,18980,18980,18980,18980,0
|
|
20250226,173100,225172130,18980,18980,18980,18980,0
|
|
20250226,173000,225172130,18980,18980,18980,18980,0
|
|
20250226,172900,225172130,18980,18980,18980,18980,0
|
|
20250226,172800,225172130,18980,18980,18980,18980,0
|
|
20250226,172700,225172130,18980,18980,18980,18980,0
|
|
20250226,172600,225172130,18980,18980,18980,18980,0
|
|
20250226,172500,225172130,18980,18980,18980,18980,0
|
|
20250226,172400,225172130,18980,18980,18980,18980,0
|
|
20250226,172300,225172130,18980,18980,18980,18980,0
|
|
20250226,172200,225172130,18980,18980,18980,18980,0
|
|
20250226,172100,225172130,18980,18980,18980,18980,0
|
|
20250226,172000,225172130,18980,18980,18980,18980,0
|
|
20250226,171900,225172130,18980,18980,18980,18980,0
|
|
20250226,171800,225172130,18980,18980,18980,18980,0
|
|
20250226,171700,225172130,18980,18980,18980,18980,219
|
|
20250226,171600,225172130,18980,18980,18980,18980,0
|
|
20250226,171500,225172130,18980,18980,18980,18980,0
|
|
20250226,171400,225172130,18980,18980,18980,18980,0
|
|
20250226,171300,225172130,18980,18980,18980,18980,0
|
|
20250226,171200,225172130,18980,18980,18980,18980,0
|
|
20250226,171100,225172130,18980,18980,18980,18980,0
|
|
20250226,171000,225172130,18980,18980,18980,18980,0
|
|
20250226,170900,225172130,18980,18980,18980,18980,0
|
|
20250226,170800,225172130,18980,18980,18980,18980,0
|
|
20250226,170700,225172130,18980,18980,18980,18980,0
|
|
20250226,170600,225172130,18980,18980,18980,18980,0
|
|
20250226,170500,225172130,18980,18980,18980,18980,0
|
|
20250226,170400,225172130,18980,18980,18980,18980,0
|
|
20250226,170300,225172130,18980,18980,18980,18980,0
|
|
20250226,170200,225172130,18980,18980,18980,18980,0
|
|
20250226,170100,225172130,18980,18980,18980,18980,0
|
|
20250226,170000,225172130,18980,18980,18980,18980,0
|
|
20250226,165900,225172130,18980,18980,18980,18980,0
|
|
20250226,165800,225172130,18980,18980,18980,18980,0
|
|
20250226,165700,225172130,18980,18980,18980,18980,0
|
|
20250226,165600,225172130,18980,18980,18980,18980,0
|
|
20250226,165500,225172130,18980,18980,18980,18980,0
|
|
20250226,165400,225172130,18980,18980,18980,18980,0
|
|
20250226,165300,225172130,18980,18980,18980,18980,0
|
|
20250226,165200,225172130,18980,18980,18980,18980,0
|
|
20250226,165100,225172130,18980,18980,18980,18980,0
|
|
20250226,165000,225172130,18980,18980,18980,18980,0
|
|
20250226,164900,225172130,18980,18980,18980,18980,0
|
|
20250226,164800,225172130,18980,18980,18980,18980,0
|
|
20250226,164700,225172130,18980,18980,18980,18980,219
|
|
20250226,164600,225172130,18980,18980,18980,18980,0
|
|
20250226,164500,225172130,18980,18980,18980,18980,0
|
|
20250226,164400,225172130,18980,18980,18980,18980,0
|
|
20250226,164300,225172130,18980,18980,18980,18980,0
|
|
20250226,164200,225172130,18980,18980,18980,18980,0
|
|
20250226,164100,225172130,18980,18980,18980,18980,0
|
|
20250226,164000,225172130,18980,18980,18980,18980,0
|
|
20250226,163900,225172130,18980,18980,18980,18980,0
|
|
20250226,163800,225172130,18980,18980,18980,18980,0
|
|
20250226,163700,225172130,18980,18980,18980,18980,0
|
|
20250226,163600,225172130,18980,18980,18980,18980,0
|
|
20250226,163500,225172130,18980,18980,18980,18980,0
|
|
20250226,163400,225172130,18980,18980,18980,18980,0
|
|
20250226,163300,225172130,18980,18980,18980,18980,0
|
|
20250226,163200,225172130,18980,18980,18980,18980,0
|
|
20250226,163100,225172130,18980,18980,18980,18980,0
|
|
20250226,163000,225172130,18980,18980,18980,18980,0
|
|
20250226,162900,225172130,18980,18980,18980,18980,0
|
|
20250226,162800,225172130,18980,18980,18980,18980,0
|
|
20250226,162700,225172130,18980,18980,18980,18980,0
|
|
20250226,162600,225172130,18980,18980,18980,18980,0
|
|
20250226,162500,225172130,18980,18980,18980,18980,0
|
|
20250226,162400,225172130,18980,18980,18980,18980,0
|
|
20250226,162300,225172130,18980,18980,18980,18980,0
|
|
20250226,162200,225172130,18980,18980,18980,18980,0
|
|
20250226,162100,225172130,18980,18980,18980,18980,0
|
|
20250226,162000,225172130,18980,18980,18980,18980,0
|
|
20250226,161900,225172130,18980,18980,18980,18980,0
|
|
20250226,161800,225172130,18980,18980,18980,18980,0
|
|
20250226,161700,225172130,18980,18980,18980,18980,219
|
|
20250226,161600,225172130,18980,18980,18980,18980,0
|
|
20250226,161500,225172130,18980,18980,18980,18980,0
|
|
20250226,161400,225172130,18980,18980,18980,18980,0
|
|
20250226,161300,225172130,18980,18980,18980,18980,0
|
|
20250226,161200,225172130,18980,18980,18980,18980,0
|
|
20250226,161100,225172130,18980,18980,18980,18980,0
|
|
20250226,161000,225172130,18980,18980,18980,18980,0
|
|
20250226,160900,225172130,18980,18980,18980,18980,0
|
|
20250226,160800,225172130,18980,18980,18980,18980,0
|
|
20250226,160700,225172130,18980,18980,18980,18980,0
|
|
20250226,160600,225172130,18980,18980,18980,18980,0
|
|
20250226,160500,225172130,18980,18980,18980,18980,0
|
|
20250226,160400,225172130,18980,18980,18980,18980,0
|
|
20250226,160300,225172130,18980,18980,18980,18980,0
|
|
20250226,160200,225172130,18980,18980,18980,18980,0
|
|
20250226,160100,225172130,18980,18980,18980,18980,0
|
|
20250226,160000,225172130,18980,18980,18980,18980,0
|
|
20250226,155900,225172130,18980,18980,18980,18980,0
|
|
20250226,155800,225172130,18980,18980,18980,18980,0
|
|
20250226,155700,225172130,18980,18980,18980,18980,0
|
|
20250226,155600,225172130,18980,18980,18980,18980,0
|
|
20250226,155500,225172130,18980,18980,18980,18980,0
|
|
20250226,155400,225172130,18980,18980,18980,18980,0
|
|
20250226,155300,225172130,18980,18980,18980,18980,0
|
|
20250226,155200,225172130,18980,18980,18980,18980,0
|
|
20250226,155100,225172130,18980,18980,18980,18980,0
|
|
20250226,155000,225172130,18980,18980,18980,18980,0
|
|
20250226,154900,225172130,18980,18980,18980,18980,0
|
|
20250226,154800,225172130,18980,18980,18980,18980,0
|
|
20250226,154700,225172130,18980,18980,18980,18980,219
|
|
20250226,154600,225172130,18980,18980,18980,18980,0
|
|
20250226,154500,225172130,18980,18980,18980,18980,0
|
|
20250226,154400,225172130,18980,18980,18980,18980,0
|
|
20250226,154300,225172130,18980,18980,18980,18980,0
|
|
20250226,154200,225172130,18980,18980,18980,18980,0
|
|
20250226,154100,225172130,18980,18980,18980,18980,0
|
|
20250226,154000,225172130,18980,18980,18980,18980,0
|
|
20250226,153900,225172130,18980,18980,18980,18980,0
|
|
20250226,153800,225172130,18980,18980,18980,18980,0
|
|
20250226,153700,225172130,18980,18980,18980,18980,0
|
|
20250226,153600,225172130,18980,18980,18980,18980,0
|
|
20250226,153500,225172130,18980,18980,18980,18980,0
|
|
20250226,153400,225172130,18980,18980,18980,18980,0
|
|
20250226,153300,225172130,18980,18980,18980,18980,0
|
|
20250226,153200,225172130,18980,18980,18980,18980,0
|
|
20250226,153100,225172130,18980,18980,18980,18980,0
|
|
20250226,153000,225172130,18980,18980,18980,18980,219
|
|
20250226,152900,221015510,19000,19000,19000,19000,0
|
|
20250226,152800,221015510,19000,19000,19000,19000,0
|
|
20250226,152700,221015510,19000,19000,19000,19000,0
|
|
20250226,152600,221015510,19000,19000,19000,19000,0
|
|
20250226,152500,221015510,19000,19000,19000,19000,0
|
|
20250226,152400,221015510,19000,19000,19000,19000,0
|
|
20250226,152300,221015510,19000,19000,19000,19000,0
|
|
20250226,152200,221015510,19000,19000,19000,19000,0
|
|
20250226,152100,221015510,19000,19000,19000,19000,0
|
|
20250226,152000,221015510,19000,19000,19000,19000,0
|
|
20250226,151900,221015510,19000,18990,19000,18990,12
|
|
20250226,151800,220787560,18990,18990,18990,18990,11
|
|
20250226,151700,220578670,18980,18980,18980,18980,1
|
|
20250226,151600,220559690,18970,18970,18970,18970,3
|
|
20250226,151500,220502780,18950,18950,18950,18950,100
|
|
20250226,151400,218607780,18940,18940,18940,18940,0
|
|
20250226,151300,218607780,18940,18940,18940,18940,18
|
|
20250226,151200,218266860,18940,18900,18940,18900,6
|
|
20250226,151100,218153260,18940,18940,18940,18940,0
|
|
20250226,151000,218153260,18940,18940,18940,18940,0
|
|
20250226,150900,218153260,18940,18940,18940,18940,0
|
|
20250226,150800,218153260,18940,18940,18940,18940,2
|
|
20250226,150700,218115380,18940,18940,18940,18940,3
|
|
20250226,150600,218058560,18940,18940,18940,18940,4
|
|
20250226,150500,217982800,18940,18940,18940,18940,29
|
|
20250226,150400,217433540,18950,18900,18950,18900,257
|
|
20250226,150300,212566320,18900,18900,18900,18900,5
|
|
20250226,150200,212471820,18910,18850,18910,18820,251
|
|
20250226,150100,207744260,18860,18860,18860,18860,0
|
|
20250226,150000,207744260,18860,18860,18860,18860,12
|
|
20250226,145900,207517940,18860,18860,18860,18860,8
|
|
20250226,145800,207367060,18950,18950,18950,18950,0
|
|
20250226,145700,207367060,18950,18880,18950,18860,24
|
|
20250226,145600,206914170,18900,18900,18950,18900,54
|
|
20250226,145500,205893520,18970,18970,18970,18970,0
|
|
20250226,145400,205893520,18970,18970,18970,18970,0
|
|
20250226,145300,205893520,18970,18970,18970,18970,0
|
|
20250226,145200,205893520,18970,18970,18970,18970,0
|
|
20250226,145100,205893520,18970,18970,18970,18970,0
|
|
20250226,145000,205893520,18970,18970,18970,18900,31
|
|
20250226,144900,205306150,18990,18990,18990,18990,0
|
|
20250226,144800,205306150,18990,18990,18990,18990,0
|
|
20250226,144700,205306150,18990,18990,18990,18990,0
|
|
20250226,144600,205306150,18990,18990,18990,18990,27
|
|
20250226,144500,204793420,18990,18900,18990,18900,6
|
|
20250226,144400,204679930,18900,18900,18900,18900,0
|
|
20250226,144300,204679930,18900,18900,18900,18900,6
|
|
20250226,144200,204566530,18900,18900,18900,18900,0
|
|
20250226,144100,204566530,18900,18900,18900,18900,100
|
|
20250226,144000,202676530,18900,18900,18900,18900,10
|
|
20250226,143900,202487530,18910,18910,18910,18910,115
|
|
20250226,143800,200312880,18970,18970,18970,18970,5
|
|
20250226,143700,200218030,18970,18970,18970,18970,0
|
|
20250226,143600,200218030,18970,18970,18970,18970,0
|
|
20250226,143500,200218030,18970,18970,18970,18970,15
|
|
20250226,143400,199933480,18970,18970,18970,18970,2
|
|
20250226,143300,199895540,18970,18970,18970,18970,0
|
|
20250226,143200,199895540,18970,18930,18970,18930,3
|
|
20250226,143100,199838710,18930,18930,18930,18930,0
|
|
20250226,143000,199838710,18930,18930,18930,18930,0
|
|
20250226,142900,199838710,18930,18940,18940,18930,5
|
|
20250226,142800,199744040,18940,18940,18940,18940,40
|
|
20250226,142700,198986440,18940,18940,18940,18940,0
|
|
20250226,142600,198986440,18940,18940,18940,18940,0
|
|
20250226,142500,198986440,18940,18940,18940,18940,0
|
|
20250226,142400,198986440,18940,18940,18940,18940,0
|
|
20250226,142300,198986440,18940,18940,18940,18940,0
|
|
20250226,142200,198986440,18940,18940,18940,18940,50
|
|
20250226,142100,198039440,18940,18940,18940,18940,0
|
|
20250226,142000,198039440,18940,18940,18940,18940,57
|
|
20250226,141900,196959860,18950,18950,18950,18950,3
|
|
20250226,141800,196903010,18900,18900,18900,18900,0
|
|
20250226,141700,196903010,18900,18900,18900,18900,60
|
|
20250226,141600,195769010,18900,18900,18900,18900,0
|
|
20250226,141500,195769010,18900,18900,18900,18900,0
|
|
20250226,141400,195769010,18900,18900,18900,18900,96
|
|
20250226,141300,193954610,18900,18900,18900,18900,0
|
|
20250226,141200,193954610,18900,18870,18900,18870,24
|
|
20250226,141100,193501660,18870,18880,18880,18870,28
|
|
20250226,141000,192973030,18900,18900,18900,18900,0
|
|
20250226,140900,192973030,18900,18890,18900,18890,3
|
|
20250226,140800,192916340,18900,18900,18900,18900,20
|
|
20250226,140700,192538340,18900,18900,18900,18900,0
|
|
20250226,140600,192538340,18900,18900,18900,18900,0
|
|
20250226,140500,192538340,18900,18900,18900,18900,0
|
|
20250226,140400,192538340,18900,18900,18900,18900,2
|
|
20250226,140300,192500540,18900,18900,18900,18900,1
|
|
20250226,140200,192481640,18900,18900,18900,18900,0
|
|
20250226,140100,192481640,18900,18910,18910,18900,70
|
|
20250226,140000,191158520,18980,18980,18980,18980,0
|
|
20250226,135900,191158520,18980,18980,18980,18980,0
|
|
20250226,135800,191158520,18980,18910,18980,18910,2
|
|
20250226,135700,191120630,18990,18990,18990,18990,17
|
|
20250226,135600,190797800,18990,18990,18990,18990,0
|
|
20250226,135500,190797800,18990,18910,18990,18910,8
|
|
20250226,135400,190646440,18990,18930,18990,18930,113
|
|
20250226,135300,188501050,18930,18990,18990,18930,141
|
|
20250226,135200,185829560,19000,19000,19000,19000,0
|
|
20250226,135100,185829560,19000,19000,19000,19000,7
|
|
20250226,135000,185696560,19000,19000,19000,19000,1
|
|
20250226,134900,185677560,18990,18990,18990,18990,0
|
|
20250226,134800,185677560,18990,18970,18990,18970,70
|
|
20250226,134700,184348450,18900,18960,18960,18900,1394
|
|
20250226,134600,158001730,18960,18960,18960,18960,0
|
|
20250226,134500,158001730,18960,18960,18960,18960,0
|
|
20250226,134400,158001730,18960,18960,18960,18960,0
|
|
20250226,134300,158001730,18960,18960,18960,18960,3
|
|
20250226,134200,157944850,18960,18960,18960,18960,0
|
|
20250226,134100,157944850,18960,18960,18960,18960,0
|
|
20250226,134000,157944850,18960,18960,18960,18960,0
|
|
20250226,133900,157944850,18960,18960,18960,18960,1
|
|
20250226,133800,157925890,18960,18960,18960,18960,0
|
|
20250226,133700,157925890,18960,18960,18960,18960,0
|
|
20250226,133600,157925890,18960,18960,18960,18960,1
|
|
20250226,133500,157906930,18860,18860,18860,18860,0
|
|
20250226,133400,157906930,18860,18860,18860,18860,0
|
|
20250226,133300,157906930,18860,18860,18860,18860,0
|
|
20250226,133200,157906930,18860,18860,18860,18860,6
|
|
20250226,133100,157793770,18840,18840,18840,18840,0
|
|
20250226,133000,157793770,18840,18840,18840,18840,0
|
|
20250226,132900,157793770,18840,18840,18840,18840,0
|
|
20250226,132800,157793770,18840,18840,18840,18840,0
|
|
20250226,132700,157793770,18840,18850,18850,18840,4
|
|
20250226,132600,157718400,18850,18860,18860,18850,10
|
|
20250226,132500,157529880,18990,18970,18990,18970,40
|
|
20250226,132400,156770620,18990,18990,18990,18990,0
|
|
20250226,132300,156770620,18990,18990,18990,18990,0
|
|
20250226,132200,156770620,18990,18990,18990,18990,0
|
|
20250226,132100,156770620,18990,18990,18990,18990,0
|
|
20250226,132000,156770620,18990,18990,18990,18990,0
|
|
20250226,131900,156770620,18990,19000,19000,18850,144
|
|
20250226,131800,154054490,18870,18930,18930,18870,142
|
|
20250226,131700,151371020,19000,19000,19000,19000,0
|
|
20250226,131600,151371020,19000,19000,19000,19000,0
|
|
20250226,131500,151371020,19000,18950,19000,18950,51
|
|
20250226,131400,150404520,19030,19030,19030,19030,1
|
|
20250226,131300,150385490,18980,18980,18980,18980,0
|
|
20250226,131200,150385490,18980,18980,18980,18980,0
|
|
20250226,131100,150385490,18980,18980,18980,18980,10
|
|
20250226,131000,150195690,19010,19010,19010,19010,0
|
|
20250226,130900,150195690,19010,19010,19010,19010,0
|
|
20250226,130800,150195690,19010,19030,19030,19010,45
|
|
20250226,130700,149340140,18990,18990,18990,18990,3
|
|
20250226,130600,149283170,18990,19000,19000,18990,11
|
|
20250226,130500,149074230,19030,19030,19030,19030,0
|
|
20250226,130400,149074230,19030,19030,19030,19030,0
|
|
20250226,130300,149074230,19030,19030,19030,19030,14
|
|
20250226,130200,148807810,19050,19050,19050,19050,0
|
|
20250226,130100,148807810,19050,19050,19050,19050,0
|
|
20250226,130000,148807810,19050,19050,19050,19050,0
|
|
20250226,125900,148807810,19050,19040,19050,19040,10
|
|
20250226,125800,148617370,19040,19040,19040,19040,3
|
|
20250226,125700,148560250,19040,19040,19040,19040,0
|
|
20250226,125600,148560250,19040,18990,19040,18990,40
|
|
20250226,125500,147800600,19000,19000,19000,19000,0
|
|
20250226,125400,147800600,19000,19000,19000,19000,10
|
|
20250226,125300,147610600,19010,19020,19020,19010,13
|
|
20250226,125200,147363400,19050,19050,19050,19050,7
|
|
20250226,125100,147230050,19060,19060,19060,19060,0
|
|
20250226,125000,147230050,19060,19060,19060,19060,0
|
|
20250226,124900,147230050,19060,19060,19060,19060,5
|
|
20250226,124800,147134750,19060,19060,19060,19060,6
|
|
20250226,124700,147020390,19010,19010,19010,19010,15
|
|
20250226,124600,146735240,19000,19070,19070,19000,32
|
|
20250226,124500,146126950,19070,19070,19070,19070,0
|
|
20250226,124400,146126950,19070,19070,19070,19070,0
|
|
20250226,124300,146126950,19070,19070,19070,19070,2
|
|
20250226,124200,146088810,19070,19070,19070,19070,0
|
|
20250226,124100,146088810,19070,19070,19070,19070,0
|
|
20250226,124000,146088810,19070,19070,19070,19070,0
|
|
20250226,123900,146088810,19070,19070,19070,19070,1
|
|
20250226,123800,146069740,19070,19070,19070,19070,0
|
|
20250226,123700,146069740,19070,19070,19070,19070,0
|
|
20250226,123600,146069740,19070,19070,19070,19070,10
|
|
20250226,123500,145879040,19070,19070,19070,19070,0
|
|
20250226,123400,145879040,19070,19010,19070,19010,5
|
|
20250226,123300,145783900,18970,18970,18970,18970,4
|
|
20250226,123200,145708020,18970,18970,18970,18970,0
|
|
20250226,123100,145708020,18970,18970,18970,18970,0
|
|
20250226,123000,145708020,18970,18980,19010,18970,368
|
|
20250226,122900,138718950,18970,18970,18970,18970,5
|
|
20250226,122800,138624100,18970,18970,18970,18970,10
|
|
20250226,122700,138434400,18970,18970,18970,18970,0
|
|
20250226,122600,138434400,18970,18970,18970,18970,0
|
|
20250226,122500,138434400,18970,18970,18970,18970,0
|
|
20250226,122400,138434400,18970,18970,18970,18970,11
|
|
20250226,122300,138225730,18970,18970,18970,18970,0
|
|
20250226,122200,138225730,18970,18970,18970,18970,0
|
|
20250226,122100,138225730,18970,18970,18970,18970,105
|
|
20250226,122000,136233880,18980,18980,18980,18980,0
|
|
20250226,121900,136233880,18980,18980,18980,18980,0
|
|
20250226,121800,136233880,18980,18980,18980,18980,0
|
|
20250226,121700,136233880,18980,18980,18980,18980,0
|
|
20250226,121600,136233880,18980,18980,18980,18980,1
|
|
20250226,121500,136214900,18870,18870,18870,18870,0
|
|
20250226,121400,136214900,18870,18870,18870,18870,18
|
|
20250226,121300,135875240,18980,18900,18980,18900,2
|
|
20250226,121200,135837360,18950,18970,18970,18950,30
|
|
20250226,121100,135268800,18980,18980,18980,18980,0
|
|
20250226,121000,135268800,18980,18980,18980,18980,0
|
|
20250226,120900,135268800,18980,18980,18980,18980,50
|
|
20250226,120800,134319800,18980,18980,18980,18980,4
|
|
20250226,120700,134243880,18990,18990,18990,18990,17
|
|
20250226,120600,133921050,18990,18990,18990,18990,5
|
|
20250226,120500,133826100,19000,18980,19000,18980,83
|
|
20250226,120400,132249960,18970,18970,18970,18970,0
|
|
20250226,120300,132249960,18970,18970,18970,18970,4
|
|
20250226,120200,132174080,18980,18980,18980,18980,0
|
|
20250226,120100,132174080,18980,18980,18980,18980,0
|
|
20250226,120000,132174080,18980,18980,18980,18980,10
|
|
20250226,115900,131984280,18870,18870,18870,18870,0
|
|
20250226,115800,131984280,18870,18870,18870,18870,0
|
|
20250226,115700,131984280,18870,18980,18990,18870,30
|
|
20250226,115600,131414800,18980,18980,18980,18980,0
|
|
20250226,115500,131414800,18980,18980,18980,18980,0
|
|
20250226,115400,131414800,18980,18980,18980,18980,6
|
|
20250226,115300,131300920,18980,18980,18980,18980,0
|
|
20250226,115200,131300920,18980,18980,18980,18980,0
|
|
20250226,115100,131300920,18980,18980,18980,18980,0
|
|
20250226,115000,131300920,18980,18980,18980,18980,77
|
|
20250226,114900,129839460,18990,18990,18990,18990,2
|
|
20250226,114800,129801480,18990,18990,18990,18990,0
|
|
20250226,114700,129801480,18990,18990,18990,18990,0
|
|
20250226,114600,129801480,18990,18990,18990,18990,0
|
|
20250226,114500,129801480,18990,18990,18990,18990,0
|
|
20250226,114400,129801480,18990,18990,18990,18990,0
|
|
20250226,114300,129801480,18990,18990,18990,18990,0
|
|
20250226,114200,129801480,18990,18990,18990,18990,20
|
|
20250226,114100,129421680,18990,18950,18990,18950,122
|
|
20250226,114000,127107660,18950,18950,18950,18950,20
|
|
20250226,113900,126728660,18950,18950,18950,18950,0
|
|
20250226,113800,126728660,18950,18950,18950,18950,1
|
|
20250226,113700,126709710,18950,18950,18950,18950,0
|
|
20250226,113600,126709710,18950,18950,18950,18950,1
|
|
20250226,113500,126690760,18960,18950,18960,18950,30
|
|
20250226,113400,126122220,18960,18960,18960,18960,0
|
|
20250226,113300,126122220,18960,18960,18960,18960,0
|
|
20250226,113200,126122220,18960,18960,18960,18960,0
|
|
20250226,113100,126122220,18960,18960,18960,18960,0
|
|
20250226,113000,126122220,18960,18960,18960,18960,0
|
|
20250226,112900,126122220,18960,18960,18960,18960,0
|
|
20250226,112800,126122220,18960,18960,18960,18960,1
|
|
20250226,112700,126103260,18900,18900,18900,18900,2
|
|
20250226,112600,126065460,18830,18830,18830,18830,0
|
|
20250226,112500,126065460,18830,18870,18870,18830,24
|
|
20250226,112400,125613260,18900,18960,18960,18900,2
|
|
20250226,112300,125575400,18900,18900,18900,18900,50
|
|
20250226,112200,124630400,18910,18910,18910,18910,0
|
|
20250226,112100,124630400,18910,18910,18910,18910,10
|
|
20250226,112000,124441300,18910,18970,18970,18910,34
|
|
20250226,111900,123798300,18970,18970,18970,18970,0
|
|
20250226,111800,123798300,18970,18970,18970,18970,0
|
|
20250226,111700,123798300,18970,18970,18970,18970,0
|
|
20250226,111600,123798300,18970,18970,18970,18970,1
|
|
20250226,111500,123779330,18970,18880,18970,18880,371
|
|
20250226,111400,116757980,18870,18870,18870,18870,7
|
|
20250226,111300,116625890,18880,18880,18880,18880,0
|
|
20250226,111200,116625890,18880,18880,18880,18880,0
|
|
20250226,111100,116625890,18880,18880,18880,18880,0
|
|
20250226,111000,116625890,18880,18880,18880,18880,0
|
|
20250226,110900,116625890,18880,18880,18880,18880,1
|
|
20250226,110800,116607010,18880,18880,18880,18880,0
|
|
20250226,110700,116607010,18880,18880,18880,18880,1
|
|
20250226,110600,116588130,18800,18800,18800,18800,0
|
|
20250226,110500,116588130,18800,18800,18800,18800,0
|
|
20250226,110400,116588130,18800,18800,18800,18800,0
|
|
20250226,110300,116588130,18800,18800,18800,18800,0
|
|
20250226,110200,116588130,18800,18800,18800,18800,0
|
|
20250226,110100,116588130,18800,18800,18800,18800,0
|
|
20250226,110000,116588130,18800,18800,18800,18800,3
|
|
20250226,105900,116531730,18890,18890,18890,18890,1
|
|
20250226,105800,116512840,18800,18800,18800,18800,13
|
|
20250226,105700,116268440,18890,18890,18890,18890,0
|
|
20250226,105600,116268440,18890,18890,18890,18890,0
|
|
20250226,105500,116268440,18890,18820,18890,18800,107
|
|
20250226,105400,114256460,18820,18820,18820,18820,0
|
|
20250226,105300,114256460,18820,18820,18820,18820,3
|
|
20250226,105200,114200000,18890,18890,18890,18890,0
|
|
20250226,105100,114200000,18890,18890,18890,18890,0
|
|
20250226,105000,114200000,18890,18890,18890,18890,1
|
|
20250226,104900,114181110,18890,18890,18890,18890,1
|
|
20250226,104800,114162220,18900,18900,18900,18900,0
|
|
20250226,104700,114162220,18900,18900,18900,18900,0
|
|
20250226,104600,114162220,18900,18900,18900,18900,10
|
|
20250226,104500,113973220,18810,18810,18810,18810,100
|
|
20250226,104400,112092220,18910,18910,18910,18910,0
|
|
20250226,104300,112092220,18910,18910,18910,18910,0
|
|
20250226,104200,112092220,18910,18910,18910,18910,0
|
|
20250226,104100,112092220,18910,18910,18910,18910,5
|
|
20250226,104000,111997670,18900,18900,18900,18900,0
|
|
20250226,103900,111997670,18900,18830,18900,18830,132
|
|
20250226,103800,109509710,18800,18800,18800,18800,2
|
|
20250226,103700,109472110,18800,18800,18800,18800,0
|
|
20250226,103600,109472110,18800,18800,18800,18800,0
|
|
20250226,103500,109472110,18800,18800,18800,18800,0
|
|
20250226,103400,109472110,18800,18800,18800,18800,10
|
|
20250226,103300,109284110,18800,18800,18800,18800,0
|
|
20250226,103200,109284110,18800,18830,18830,18800,20
|
|
20250226,103100,108907790,18830,18830,18830,18830,0
|
|
20250226,103000,108907790,18830,18830,18830,18830,0
|
|
20250226,102900,108907790,18830,18830,18830,18830,1
|
|
20250226,102800,108888960,18800,18800,18800,18800,0
|
|
20250226,102700,108888960,18800,18800,18800,18800,0
|
|
20250226,102600,108888960,18800,18800,18800,18800,38
|
|
20250226,102500,108174560,18710,18770,18770,18710,280
|
|
20250226,102400,102935540,18790,18790,18790,18790,0
|
|
20250226,102300,102935540,18790,18790,18790,18790,1
|
|
20250226,102200,102916750,18790,18790,18790,18790,0
|
|
20250226,102100,102916750,18790,18790,18790,18790,7
|
|
20250226,102000,102785220,18790,18790,18790,18790,20
|
|
20250226,101900,102409420,18790,18790,18790,18790,1
|
|
20250226,101800,102390630,18800,18800,18800,18800,0
|
|
20250226,101700,102390630,18800,18800,18800,18800,0
|
|
20250226,101600,102390630,18800,18800,18800,18800,2
|
|
20250226,101500,102353030,18800,18790,18800,18790,6
|
|
20250226,101400,102240280,18790,18790,18790,18790,0
|
|
20250226,101300,102240280,18790,18790,18790,18790,1
|
|
20250226,101200,102221490,18670,18670,18670,18670,0
|
|
20250226,101100,102221490,18670,18670,18670,18670,0
|
|
20250226,101000,102221490,18670,18670,18670,18670,29
|
|
20250226,100900,101680060,18670,18670,18670,18670,0
|
|
20250226,100800,101680060,18670,18670,18670,18670,0
|
|
20250226,100700,101680060,18670,18670,18670,18670,0
|
|
20250226,100600,101680060,18670,18670,18670,18670,0
|
|
20250226,100500,101680060,18670,18670,18670,18670,8
|
|
20250226,100400,101530700,18660,18680,18680,18660,40
|
|
20250226,100300,100784280,18680,18680,18680,18680,12
|
|
20250226,100200,100560120,18660,18660,18660,18660,0
|
|
20250226,100100,100560120,18660,18670,18680,18660,19
|
|
20250226,100000,100205490,18690,18770,18770,18690,987
|
|
20250226,095900,81741340,18770,18800,18800,18770,206
|
|
20250226,095800,77873000,18800,18800,18800,18800,0
|
|
20250226,095700,77873000,18800,18800,18800,18800,0
|
|
20250226,095600,77873000,18800,18800,18800,18800,45
|
|
20250226,095500,77027000,18800,18800,18800,18800,0
|
|
20250226,095400,77027000,18800,18800,18800,18800,5
|
|
20250226,095300,76933000,18800,18860,18860,18800,51
|
|
20250226,095200,75973580,18900,18920,18920,18900,3
|
|
20250226,095100,75916850,18920,18920,18920,18920,0
|
|
20250226,095000,75916850,18920,18920,18920,18920,0
|
|
20250226,094900,75916850,18920,18920,18920,18920,1
|
|
20250226,094800,75897930,18920,18920,18920,18920,0
|
|
20250226,094700,75897930,18920,18920,18920,18920,0
|
|
20250226,094600,75897930,18920,18900,18920,18900,5
|
|
20250226,094500,75803350,18900,18870,18900,18870,7
|
|
20250226,094400,75671140,18870,18870,18870,18870,0
|
|
20250226,094300,75671140,18870,18850,18870,18840,126
|
|
20250226,094200,73296870,18840,18800,18840,18800,145
|
|
20250226,094100,70567120,18740,18740,18740,18740,0
|
|
20250226,094000,70567120,18740,18740,18740,18740,0
|
|
20250226,093900,70567120,18740,18740,18740,18740,435
|
|
20250226,093800,62415220,18750,18770,18770,18750,7
|
|
20250226,093700,62283950,18820,18820,18820,18820,100
|
|
20250226,093600,60401950,18830,18830,18830,18830,0
|
|
20250226,093500,60401950,18830,18830,18830,18830,4
|
|
20250226,093400,60326630,18840,18840,18840,18840,0
|
|
20250226,093300,60326630,18840,18840,18840,18840,10
|
|
20250226,093200,60138230,18730,18850,18850,18730,7
|
|
20250226,093100,60006450,18730,18730,18730,18730,6
|
|
20250226,093000,59894070,18860,18860,18860,18860,6
|
|
20250226,092900,59780910,18700,18730,18730,18700,60
|
|
20250226,092800,58658310,18870,18870,18870,18870,0
|
|
20250226,092700,58658310,18870,18870,18870,18870,25
|
|
20250226,092600,58186560,18870,18730,18870,18730,4
|
|
20250226,092500,58111260,18730,18740,18740,18730,16
|
|
20250226,092400,57811530,18810,18810,18810,18810,16
|
|
20250226,092300,57510570,18900,18900,18900,18900,0
|
|
20250226,092200,57510570,18900,18900,18900,18900,6
|
|
20250226,092100,57397170,18900,18900,18910,18900,54
|
|
20250226,092000,56376170,18910,18910,18910,18910,0
|
|
20250226,091900,56376170,18910,18910,18910,18910,176
|
|
20250226,091800,53048010,18910,18900,18910,18900,23
|
|
20250226,091700,52613300,18900,18900,18900,18900,0
|
|
20250226,091600,52613300,18900,18890,18900,18890,20
|
|
20250226,091500,52235310,18890,18890,18900,18890,8
|
|
20250226,091400,52084160,18700,18800,18800,18700,50
|
|
20250226,091300,51148630,18800,18730,18800,18730,68
|
|
20250226,091200,49870300,18800,18900,18900,18800,162
|
|
20250226,091100,46814700,18940,18940,18940,18940,0
|
|
20250226,091000,46814700,18940,18940,18940,18940,3
|
|
20250226,090900,46757880,18850,18810,18850,18810,12
|
|
20250226,090800,46531910,18800,18800,18800,18800,0
|
|
20250226,090700,46531910,18800,18800,18800,18800,21
|
|
20250226,090600,46137110,18800,18800,18810,18800,61
|
|
20250226,090500,44990270,18810,18660,18810,18660,12
|
|
20250226,090400,44766050,18810,18800,18810,18800,13
|
|
20250226,090300,44521530,18810,18490,18810,18490,1229
|
|
20250226,090200,21753500,18490,18510,18510,18490,23
|
|
20250226,090100,21328090,18520,18520,18640,18500,338
|
|
20250226,090000,15070870,18640,18510,18640,18510,814
|