736 lines
41 KiB
CSV
736 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,211300,2971390000,223500,223500,223500,223500,486
|
|
20250226,211200,2971390000,223500,223500,223500,223500,0
|
|
20250226,211100,2971390000,223500,223500,223500,223500,0
|
|
20250226,211000,2971390000,223500,223500,223500,223500,0
|
|
20250226,210900,2971390000,223500,223500,223500,223500,0
|
|
20250226,210800,2971390000,223500,223500,223500,223500,0
|
|
20250226,210700,2971390000,223500,223500,223500,223500,0
|
|
20250226,210600,2971390000,223500,223500,223500,223500,0
|
|
20250226,210500,2971390000,223500,223500,223500,223500,0
|
|
20250226,210400,2971390000,223500,223500,223500,223500,0
|
|
20250226,210300,2971390000,223500,223500,223500,223500,0
|
|
20250226,210200,2971390000,223500,223500,223500,223500,0
|
|
20250226,210100,2971390000,223500,223500,223500,223500,0
|
|
20250226,210000,2971390000,223500,223500,223500,223500,0
|
|
20250226,205900,2971390000,223500,223500,223500,223500,0
|
|
20250226,205800,2971390000,223500,223500,223500,223500,0
|
|
20250226,205700,2971390000,223500,223500,223500,223500,0
|
|
20250226,205600,2971390000,223500,223500,223500,223500,0
|
|
20250226,205500,2971390000,223500,223500,223500,223500,0
|
|
20250226,205400,2971390000,223500,223500,223500,223500,0
|
|
20250226,205300,2971390000,223500,223500,223500,223500,0
|
|
20250226,205200,2971390000,223500,223500,223500,223500,0
|
|
20250226,205100,2971390000,223500,223500,223500,223500,0
|
|
20250226,205000,2971390000,223500,223500,223500,223500,0
|
|
20250226,204900,2971390000,223500,223500,223500,223500,0
|
|
20250226,204800,2971390000,223500,223500,223500,223500,0
|
|
20250226,204700,2971390000,223500,223500,223500,223500,0
|
|
20250226,204600,2971390000,223500,223500,223500,223500,0
|
|
20250226,204500,2971390000,223500,223500,223500,223500,0
|
|
20250226,204400,2971390000,223500,223500,223500,223500,0
|
|
20250226,204300,2971390000,223500,223500,223500,223500,486
|
|
20250226,204200,2971390000,223500,223500,223500,223500,0
|
|
20250226,204100,2971390000,223500,223500,223500,223500,0
|
|
20250226,204000,2971390000,223500,223500,223500,223500,0
|
|
20250226,203900,2971390000,223500,223500,223500,223500,0
|
|
20250226,203800,2971390000,223500,223500,223500,223500,0
|
|
20250226,203700,2971390000,223500,223500,223500,223500,0
|
|
20250226,203600,2971390000,223500,223500,223500,223500,0
|
|
20250226,203500,2971390000,223500,223500,223500,223500,0
|
|
20250226,203400,2971390000,223500,223500,223500,223500,0
|
|
20250226,203300,2971390000,223500,223500,223500,223500,0
|
|
20250226,203200,2971390000,223500,223500,223500,223500,0
|
|
20250226,203100,2971390000,223500,223500,223500,223500,0
|
|
20250226,203000,2971390000,223500,223500,223500,223500,0
|
|
20250226,202900,2971390000,223500,223500,223500,223500,0
|
|
20250226,202800,2971390000,223500,223500,223500,223500,0
|
|
20250226,202700,2971390000,223500,223500,223500,223500,0
|
|
20250226,202600,2971390000,223500,223500,223500,223500,0
|
|
20250226,202500,2971390000,223500,223500,223500,223500,0
|
|
20250226,202400,2971390000,223500,223500,223500,223500,0
|
|
20250226,202300,2971390000,223500,223500,223500,223500,0
|
|
20250226,202200,2971390000,223500,223500,223500,223500,0
|
|
20250226,202100,2971390000,223500,223500,223500,223500,0
|
|
20250226,202000,2971390000,223500,223500,223500,223500,0
|
|
20250226,201900,2971390000,223500,223500,223500,223500,0
|
|
20250226,201800,2971390000,223500,223500,223500,223500,0
|
|
20250226,201700,2971390000,223500,223500,223500,223500,0
|
|
20250226,201600,2971390000,223500,223500,223500,223500,0
|
|
20250226,201500,2971390000,223500,223500,223500,223500,0
|
|
20250226,201400,2971390000,223500,223500,223500,223500,0
|
|
20250226,201300,2971390000,223500,223500,223500,223500,486
|
|
20250226,201200,2971390000,223500,223500,223500,223500,0
|
|
20250226,201100,2971390000,223500,223500,223500,223500,0
|
|
20250226,201000,2971390000,223500,223500,223500,223500,0
|
|
20250226,200900,2971390000,223500,223500,223500,223500,0
|
|
20250226,200800,2971390000,223500,223500,223500,223500,0
|
|
20250226,200700,2971390000,223500,223500,223500,223500,0
|
|
20250226,200600,2971390000,223500,223500,223500,223500,0
|
|
20250226,200500,2971390000,223500,223500,223500,223500,0
|
|
20250226,200400,2971390000,223500,223500,223500,223500,0
|
|
20250226,200300,2971390000,223500,223500,223500,223500,0
|
|
20250226,200200,2971390000,223500,223500,223500,223500,0
|
|
20250226,200100,2971390000,223500,223500,223500,223500,0
|
|
20250226,200000,2971390000,223500,223500,223500,223500,0
|
|
20250226,195900,2971390000,223500,223500,223500,223500,0
|
|
20250226,195800,2971390000,223500,223500,223500,223500,0
|
|
20250226,195700,2971390000,223500,223500,223500,223500,0
|
|
20250226,195600,2971390000,223500,223500,223500,223500,0
|
|
20250226,195500,2971390000,223500,223500,223500,223500,0
|
|
20250226,195400,2971390000,223500,223500,223500,223500,0
|
|
20250226,195300,2971390000,223500,223500,223500,223500,0
|
|
20250226,195200,2971390000,223500,223500,223500,223500,0
|
|
20250226,195100,2971390000,223500,223500,223500,223500,0
|
|
20250226,195000,2971390000,223500,223500,223500,223500,0
|
|
20250226,194900,2971390000,223500,223500,223500,223500,0
|
|
20250226,194800,2971390000,223500,223500,223500,223500,0
|
|
20250226,194700,2971390000,223500,223500,223500,223500,0
|
|
20250226,194600,2971390000,223500,223500,223500,223500,0
|
|
20250226,194500,2971390000,223500,223500,223500,223500,0
|
|
20250226,194400,2971390000,223500,223500,223500,223500,0
|
|
20250226,194300,2971390000,223500,223500,223500,223500,486
|
|
20250226,194200,2971390000,223500,223500,223500,223500,0
|
|
20250226,194100,2971390000,223500,223500,223500,223500,0
|
|
20250226,194000,2971390000,223500,223500,223500,223500,0
|
|
20250226,193900,2971390000,223500,223500,223500,223500,0
|
|
20250226,193800,2971390000,223500,223500,223500,223500,0
|
|
20250226,193700,2971390000,223500,223500,223500,223500,0
|
|
20250226,193600,2971390000,223500,223500,223500,223500,0
|
|
20250226,193500,2971390000,223500,223500,223500,223500,0
|
|
20250226,193400,2971390000,223500,223500,223500,223500,0
|
|
20250226,193300,2971390000,223500,223500,223500,223500,0
|
|
20250226,193200,2971390000,223500,223500,223500,223500,0
|
|
20250226,193100,2971390000,223500,223500,223500,223500,0
|
|
20250226,193000,2971390000,223500,223500,223500,223500,0
|
|
20250226,192900,2971390000,223500,223500,223500,223500,0
|
|
20250226,192800,2971390000,223500,223500,223500,223500,0
|
|
20250226,192700,2971390000,223500,223500,223500,223500,0
|
|
20250226,192600,2971390000,223500,223500,223500,223500,0
|
|
20250226,192500,2971390000,223500,223500,223500,223500,0
|
|
20250226,192400,2971390000,223500,223500,223500,223500,0
|
|
20250226,192300,2971390000,223500,223500,223500,223500,0
|
|
20250226,192200,2971390000,223500,223500,223500,223500,0
|
|
20250226,192100,2971390000,223500,223500,223500,223500,0
|
|
20250226,192000,2971390000,223500,223500,223500,223500,0
|
|
20250226,191900,2971390000,223500,223500,223500,223500,0
|
|
20250226,191800,2971390000,223500,223500,223500,223500,0
|
|
20250226,191700,2971390000,223500,223500,223500,223500,0
|
|
20250226,191600,2971390000,223500,223500,223500,223500,0
|
|
20250226,191500,2971390000,223500,223500,223500,223500,0
|
|
20250226,191400,2971390000,223500,223500,223500,223500,0
|
|
20250226,191300,2971390000,223500,223500,223500,223500,486
|
|
20250226,191200,2971390000,223500,223500,223500,223500,0
|
|
20250226,191100,2971390000,223500,223500,223500,223500,0
|
|
20250226,191000,2971390000,223500,223500,223500,223500,0
|
|
20250226,190900,2971390000,223500,223500,223500,223500,0
|
|
20250226,190800,2971390000,223500,223500,223500,223500,0
|
|
20250226,190700,2971390000,223500,223500,223500,223500,0
|
|
20250226,190600,2971390000,223500,223500,223500,223500,0
|
|
20250226,190500,2971390000,223500,223500,223500,223500,0
|
|
20250226,190400,2971390000,223500,223500,223500,223500,0
|
|
20250226,190300,2971390000,223500,223500,223500,223500,0
|
|
20250226,190200,2971390000,223500,223500,223500,223500,0
|
|
20250226,190100,2971390000,223500,223500,223500,223500,0
|
|
20250226,190000,2971390000,223500,223500,223500,223500,0
|
|
20250226,185900,2971390000,223500,223500,223500,223500,0
|
|
20250226,185800,2971390000,223500,223500,223500,223500,0
|
|
20250226,185700,2971390000,223500,223500,223500,223500,0
|
|
20250226,185600,2971390000,223500,223500,223500,223500,0
|
|
20250226,185500,2971390000,223500,223500,223500,223500,0
|
|
20250226,185400,2971390000,223500,223500,223500,223500,0
|
|
20250226,185300,2971390000,223500,223500,223500,223500,0
|
|
20250226,185200,2971390000,223500,223500,223500,223500,0
|
|
20250226,185100,2971390000,223500,223500,223500,223500,0
|
|
20250226,185000,2971390000,223500,223500,223500,223500,0
|
|
20250226,184900,2971390000,223500,223500,223500,223500,0
|
|
20250226,184800,2971390000,223500,223500,223500,223500,0
|
|
20250226,184700,2971390000,223500,223500,223500,223500,0
|
|
20250226,184600,2971390000,223500,223500,223500,223500,0
|
|
20250226,184500,2971390000,223500,223500,223500,223500,0
|
|
20250226,184400,2971390000,223500,223500,223500,223500,0
|
|
20250226,184300,2971390000,223500,223500,223500,223500,486
|
|
20250226,184200,2971390000,223500,223500,223500,223500,0
|
|
20250226,184100,2971390000,223500,223500,223500,223500,0
|
|
20250226,184000,2971390000,223500,223500,223500,223500,0
|
|
20250226,183900,2971390000,223500,223500,223500,223500,0
|
|
20250226,183800,2971390000,223500,223500,223500,223500,0
|
|
20250226,183700,2971390000,223500,223500,223500,223500,0
|
|
20250226,183600,2971390000,223500,223500,223500,223500,0
|
|
20250226,183500,2971390000,223500,223500,223500,223500,0
|
|
20250226,183400,2971390000,223500,223500,223500,223500,0
|
|
20250226,183300,2971390000,223500,223500,223500,223500,0
|
|
20250226,183200,2971390000,223500,223500,223500,223500,0
|
|
20250226,183100,2971390000,223500,223500,223500,223500,0
|
|
20250226,183000,2971390000,223500,223500,223500,223500,0
|
|
20250226,182900,2971390000,223500,223500,223500,223500,0
|
|
20250226,182800,2971390000,223500,223500,223500,223500,0
|
|
20250226,182700,2971390000,223500,223500,223500,223500,0
|
|
20250226,182600,2971390000,223500,223500,223500,223500,0
|
|
20250226,182500,2971390000,223500,223500,223500,223500,0
|
|
20250226,182400,2971390000,223500,223500,223500,223500,0
|
|
20250226,182300,2971390000,223500,223500,223500,223500,0
|
|
20250226,182200,2971390000,223500,223500,223500,223500,0
|
|
20250226,182100,2971390000,223500,223500,223500,223500,0
|
|
20250226,182000,2971390000,223500,223500,223500,223500,0
|
|
20250226,181900,2971390000,223500,223500,223500,223500,0
|
|
20250226,181800,2971390000,223500,223500,223500,223500,0
|
|
20250226,181700,2971390000,223500,223500,223500,223500,0
|
|
20250226,181600,2971390000,223500,223500,223500,223500,0
|
|
20250226,181500,2971390000,223500,223500,223500,223500,0
|
|
20250226,181400,2971390000,223500,223500,223500,223500,0
|
|
20250226,181300,2971390000,223500,223500,223500,223500,486
|
|
20250226,181200,2971390000,223500,223500,223500,223500,0
|
|
20250226,181100,2971390000,223500,223500,223500,223500,0
|
|
20250226,181000,2971390000,223500,223500,223500,223500,0
|
|
20250226,180900,2971390000,223500,223500,223500,223500,0
|
|
20250226,180800,2971390000,223500,223500,223500,223500,0
|
|
20250226,180700,2971390000,223500,223500,223500,223500,0
|
|
20250226,180600,2971390000,223500,223500,223500,223500,0
|
|
20250226,180500,2971390000,223500,223500,223500,223500,0
|
|
20250226,180400,2971390000,223500,223500,223500,223500,0
|
|
20250226,180300,2971390000,223500,223500,223500,223500,0
|
|
20250226,180200,2971390000,223500,223500,223500,223500,0
|
|
20250226,180100,2971390000,223500,223500,223500,223500,0
|
|
20250226,180000,2971390000,223500,223500,223500,223500,0
|
|
20250226,175900,2971390000,223500,223500,223500,223500,0
|
|
20250226,175800,2971390000,223500,223500,223500,223500,0
|
|
20250226,175700,2971390000,223500,223500,223500,223500,0
|
|
20250226,175600,2971390000,223500,223500,223500,223500,0
|
|
20250226,175500,2971390000,223500,223500,223500,223500,0
|
|
20250226,175400,2971390000,223500,223500,223500,223500,0
|
|
20250226,175300,2971390000,223500,223500,223500,223500,0
|
|
20250226,175200,2971390000,223500,223500,223500,223500,0
|
|
20250226,175100,2971390000,223500,223500,223500,223500,0
|
|
20250226,175000,2971390000,223500,223500,223500,223500,0
|
|
20250226,174900,2971390000,223500,223500,223500,223500,0
|
|
20250226,174800,2971390000,223500,223500,223500,223500,0
|
|
20250226,174700,2971390000,223500,223500,223500,223500,0
|
|
20250226,174600,2971390000,223500,223500,223500,223500,0
|
|
20250226,174500,2971390000,223500,223500,223500,223500,0
|
|
20250226,174400,2971390000,223500,223500,223500,223500,0
|
|
20250226,174300,2971390000,223500,223500,223500,223500,486
|
|
20250226,174200,2971390000,223500,223500,223500,223500,0
|
|
20250226,174100,2971390000,223500,223500,223500,223500,0
|
|
20250226,174000,2971390000,223500,223500,223500,223500,0
|
|
20250226,173900,2971390000,223500,223500,223500,223500,0
|
|
20250226,173800,2971390000,223500,223500,223500,223500,0
|
|
20250226,173700,2971390000,223500,223500,223500,223500,0
|
|
20250226,173600,2971390000,223500,223500,223500,223500,0
|
|
20250226,173500,2971390000,223500,223500,223500,223500,0
|
|
20250226,173400,2971390000,223500,223500,223500,223500,0
|
|
20250226,173300,2971390000,223500,223500,223500,223500,0
|
|
20250226,173200,2971390000,223500,223500,223500,223500,0
|
|
20250226,173100,2971390000,223500,223500,223500,223500,0
|
|
20250226,173000,2971390000,223500,223500,223500,223500,0
|
|
20250226,172900,2971390000,223500,223500,223500,223500,0
|
|
20250226,172800,2971390000,223500,223500,223500,223500,0
|
|
20250226,172700,2971390000,223500,223500,223500,223500,0
|
|
20250226,172600,2971390000,223500,223500,223500,223500,0
|
|
20250226,172500,2971390000,223500,223500,223500,223500,0
|
|
20250226,172400,2971390000,223500,223500,223500,223500,0
|
|
20250226,172300,2971390000,223500,223500,223500,223500,0
|
|
20250226,172200,2971390000,223500,223500,223500,223500,0
|
|
20250226,172100,2971390000,223500,223500,223500,223500,0
|
|
20250226,172000,2971390000,223500,223500,223500,223500,0
|
|
20250226,171900,2971390000,223500,223500,223500,223500,0
|
|
20250226,171800,2971390000,223500,223500,223500,223500,0
|
|
20250226,171700,2971390000,223500,223500,223500,223500,0
|
|
20250226,171600,2971390000,223500,223500,223500,223500,0
|
|
20250226,171500,2971390000,223500,223500,223500,223500,0
|
|
20250226,171400,2971390000,223500,223500,223500,223500,0
|
|
20250226,171300,2971390000,223500,223500,223500,223500,486
|
|
20250226,171200,2971390000,223500,223500,223500,223500,0
|
|
20250226,171100,2971390000,223500,223500,223500,223500,0
|
|
20250226,171000,2971390000,223500,223500,223500,223500,0
|
|
20250226,170900,2971390000,223500,223500,223500,223500,0
|
|
20250226,170800,2971390000,223500,223500,223500,223500,0
|
|
20250226,170700,2971390000,223500,223500,223500,223500,0
|
|
20250226,170600,2971390000,223500,223500,223500,223500,0
|
|
20250226,170500,2971390000,223500,223500,223500,223500,0
|
|
20250226,170400,2971390000,223500,223500,223500,223500,0
|
|
20250226,170300,2971390000,223500,223500,223500,223500,0
|
|
20250226,170200,2971390000,223500,223500,223500,223500,0
|
|
20250226,170100,2971390000,223500,223500,223500,223500,0
|
|
20250226,170000,2971390000,223500,223500,223500,223500,0
|
|
20250226,165900,2971390000,223500,223500,223500,223500,0
|
|
20250226,165800,2971390000,223500,223500,223500,223500,0
|
|
20250226,165700,2971390000,223500,223500,223500,223500,0
|
|
20250226,165600,2971390000,223500,223500,223500,223500,0
|
|
20250226,165500,2971390000,223500,223500,223500,223500,0
|
|
20250226,165400,2971390000,223500,223500,223500,223500,0
|
|
20250226,165300,2971390000,223500,223500,223500,223500,0
|
|
20250226,165200,2971390000,223500,223500,223500,223500,0
|
|
20250226,165100,2971390000,223500,223500,223500,223500,0
|
|
20250226,165000,2971390000,223500,223500,223500,223500,0
|
|
20250226,164900,2971390000,223500,223500,223500,223500,0
|
|
20250226,164800,2971390000,223500,223500,223500,223500,0
|
|
20250226,164700,2971390000,223500,223500,223500,223500,0
|
|
20250226,164600,2971390000,223500,223500,223500,223500,0
|
|
20250226,164500,2971390000,223500,223500,223500,223500,0
|
|
20250226,164400,2971390000,223500,223500,223500,223500,0
|
|
20250226,164300,2971390000,223500,223500,223500,223500,486
|
|
20250226,164200,2971390000,223500,223500,223500,223500,0
|
|
20250226,164100,2971390000,223500,223500,223500,223500,0
|
|
20250226,164000,2971390000,223500,223500,223500,223500,0
|
|
20250226,163900,2971390000,223500,223500,223500,223500,0
|
|
20250226,163800,2971390000,223500,223500,223500,223500,0
|
|
20250226,163700,2971390000,223500,223500,223500,223500,0
|
|
20250226,163600,2971390000,223500,223500,223500,223500,0
|
|
20250226,163500,2971390000,223500,223500,223500,223500,0
|
|
20250226,163400,2971390000,223500,223500,223500,223500,0
|
|
20250226,163300,2971390000,223500,223500,223500,223500,0
|
|
20250226,163200,2971390000,223500,223500,223500,223500,0
|
|
20250226,163100,2971390000,223500,223500,223500,223500,0
|
|
20250226,163000,2971390000,223500,223500,223500,223500,0
|
|
20250226,162900,2971390000,223500,223500,223500,223500,0
|
|
20250226,162800,2971390000,223500,223500,223500,223500,0
|
|
20250226,162700,2971390000,223500,223500,223500,223500,0
|
|
20250226,162600,2971390000,223500,223500,223500,223500,0
|
|
20250226,162500,2971390000,223500,223500,223500,223500,0
|
|
20250226,162400,2971390000,223500,223500,223500,223500,0
|
|
20250226,162300,2971390000,223500,223500,223500,223500,0
|
|
20250226,162200,2971390000,223500,223500,223500,223500,0
|
|
20250226,162100,2971390000,223500,223500,223500,223500,0
|
|
20250226,162000,2971390000,223500,223500,223500,223500,0
|
|
20250226,161900,2971390000,223500,223500,223500,223500,0
|
|
20250226,161800,2971390000,223500,223500,223500,223500,0
|
|
20250226,161700,2971390000,223500,223500,223500,223500,0
|
|
20250226,161600,2971390000,223500,223500,223500,223500,0
|
|
20250226,161500,2971390000,223500,223500,223500,223500,0
|
|
20250226,161400,2971390000,223500,223500,223500,223500,0
|
|
20250226,161300,2971390000,223500,223500,223500,223500,486
|
|
20250226,161200,2971390000,223500,223500,223500,223500,0
|
|
20250226,161100,2971390000,223500,223500,223500,223500,0
|
|
20250226,161000,2971390000,223500,223500,223500,223500,0
|
|
20250226,160900,2971390000,223500,223500,223500,223500,0
|
|
20250226,160800,2971390000,223500,223500,223500,223500,0
|
|
20250226,160700,2971390000,223500,223500,223500,223500,0
|
|
20250226,160600,2971390000,223500,223500,223500,223500,0
|
|
20250226,160500,2971390000,223500,223500,223500,223500,0
|
|
20250226,160400,2971390000,223500,223500,223500,223500,0
|
|
20250226,160300,2971390000,223500,223500,223500,223500,0
|
|
20250226,160200,2971390000,223500,223500,223500,223500,0
|
|
20250226,160100,2971390000,223500,223500,223500,223500,0
|
|
20250226,160000,2971390000,223500,223500,223500,223500,0
|
|
20250226,155900,2971390000,223500,223500,223500,223500,0
|
|
20250226,155800,2971390000,223500,223500,223500,223500,0
|
|
20250226,155700,2971390000,223500,223500,223500,223500,0
|
|
20250226,155600,2971390000,223500,223500,223500,223500,0
|
|
20250226,155500,2971390000,223500,223500,223500,223500,0
|
|
20250226,155400,2971390000,223500,223500,223500,223500,0
|
|
20250226,155300,2971390000,223500,223500,223500,223500,0
|
|
20250226,155200,2971390000,223500,223500,223500,223500,0
|
|
20250226,155100,2971390000,223500,223500,223500,223500,0
|
|
20250226,155000,2971390000,223500,223500,223500,223500,0
|
|
20250226,154900,2971390000,223500,223500,223500,223500,0
|
|
20250226,154800,2971390000,223500,223500,223500,223500,0
|
|
20250226,154700,2971390000,223500,223500,223500,223500,0
|
|
20250226,154600,2971390000,223500,223500,223500,223500,0
|
|
20250226,154500,2971390000,223500,223500,223500,223500,0
|
|
20250226,154400,2971390000,223500,223500,223500,223500,0
|
|
20250226,154300,2971390000,223500,223500,223500,223500,486
|
|
20250226,154200,2971390000,223500,223500,223500,223500,0
|
|
20250226,154100,2971390000,223500,223500,223500,223500,0
|
|
20250226,154000,2971390000,223500,223500,223500,223500,0
|
|
20250226,153900,2971390000,223500,223500,223500,223500,0
|
|
20250226,153800,2971390000,223500,223500,223500,223500,0
|
|
20250226,153700,2971390000,223500,223500,223500,223500,0
|
|
20250226,153600,2971390000,223500,223500,223500,223500,0
|
|
20250226,153500,2971390000,223500,223500,223500,223500,0
|
|
20250226,153400,2971390000,223500,223500,223500,223500,0
|
|
20250226,153300,2971390000,223500,223500,223500,223500,0
|
|
20250226,153200,2971390000,223500,223500,223500,223500,0
|
|
20250226,153100,2971390000,223500,223500,223500,223500,0
|
|
20250226,153000,2971390000,223500,223500,223500,223500,486
|
|
20250226,152900,2862769000,223500,223500,223500,223500,0
|
|
20250226,152800,2862769000,223500,223500,223500,223500,0
|
|
20250226,152700,2862769000,223500,223500,223500,223500,0
|
|
20250226,152600,2862769000,223500,223500,223500,223500,0
|
|
20250226,152500,2862769000,223500,223500,223500,223500,0
|
|
20250226,152400,2862769000,223500,223500,223500,223500,0
|
|
20250226,152300,2862769000,223500,223500,223500,223500,0
|
|
20250226,152200,2862769000,223500,223500,223500,223500,0
|
|
20250226,152100,2862769000,223500,223500,223500,223500,0
|
|
20250226,152000,2862769000,223500,223500,223500,223500,0
|
|
20250226,151900,2862769000,223500,223500,223500,223000,137
|
|
20250226,151800,2832155000,223500,223500,223500,223000,24
|
|
20250226,151700,2826796500,223000,223000,223500,223000,15
|
|
20250226,151600,2823450000,223500,223000,223500,223000,86
|
|
20250226,151500,2804254000,223000,223500,224000,223000,59
|
|
20250226,151400,2791069000,223500,224000,224000,223500,27
|
|
20250226,151300,2785033000,224000,223500,224000,223500,47
|
|
20250226,151200,2774521500,223500,223500,224000,223500,17
|
|
20250226,151100,2770719000,224000,223500,224000,223500,66
|
|
20250226,151000,2755960000,224000,224000,224000,224000,3
|
|
20250226,150900,2755288000,224000,223500,224000,223500,23
|
|
20250226,150800,2750136500,223500,223500,224000,223500,3
|
|
20250226,150700,2749465500,223500,223500,223500,223500,2
|
|
20250226,150600,2749018500,223500,223500,223500,223500,2
|
|
20250226,150500,2748571500,223500,224000,224000,223500,30
|
|
20250226,150400,2741862500,224000,224000,224000,223500,9
|
|
20250226,150300,2739847000,223500,223500,223500,223500,4
|
|
20250226,150200,2738953000,223500,223500,224000,223500,10
|
|
20250226,150100,2736716000,223500,224000,224000,223500,11
|
|
20250226,150000,2734257000,223500,223500,223500,223500,0
|
|
20250226,145900,2734257000,223500,223500,224000,223500,23
|
|
20250226,145800,2729106000,223500,223500,224000,223500,8
|
|
20250226,145700,2727317000,224000,224000,224000,224000,8
|
|
20250226,145600,2725525000,223500,223500,223500,223500,2
|
|
20250226,145500,2725078000,224000,224000,224000,224000,0
|
|
20250226,145400,2725078000,224000,224000,224000,224000,7
|
|
20250226,145300,2723510000,224000,224000,224000,224000,12
|
|
20250226,145200,2720822000,224000,223500,224000,223500,12
|
|
20250226,145100,2718136500,224000,223500,224000,223500,39
|
|
20250226,145000,2709416500,224000,224000,224000,224000,7
|
|
20250226,144900,2707848500,224000,224000,224000,224000,0
|
|
20250226,144800,2707848500,224000,224000,224000,224000,7
|
|
20250226,144700,2706280500,224000,224000,224000,224000,7
|
|
20250226,144600,2704712500,223500,223500,223500,223500,20
|
|
20250226,144500,2700242500,224000,224000,224000,224000,32
|
|
20250226,144400,2693074500,224000,224000,224500,224000,17
|
|
20250226,144300,2689263500,224000,223000,224500,223000,667
|
|
20250226,144200,2540271500,223000,223000,223000,223000,6
|
|
20250226,144100,2538933500,223000,223000,223000,223000,7
|
|
20250226,144000,2537372500,222500,222500,222500,222500,1
|
|
20250226,143900,2537150000,223000,223000,223000,223000,7
|
|
20250226,143800,2535589000,223000,223000,223000,223000,1
|
|
20250226,143700,2535366000,223000,223500,223500,223000,57
|
|
20250226,143600,2522651500,223500,223000,223500,223000,30
|
|
20250226,143500,2515958000,223000,223000,223000,223000,0
|
|
20250226,143400,2515958000,223000,223500,223500,223000,8
|
|
20250226,143300,2514170500,223500,223500,223500,223500,0
|
|
20250226,143200,2514170500,223500,223500,223500,223500,11
|
|
20250226,143100,2511712000,223000,223500,223500,223000,12
|
|
20250226,143000,2509032500,223500,223500,223500,223500,6
|
|
20250226,142900,2507691500,223500,223500,223500,223500,7
|
|
20250226,142800,2506127000,223500,223500,223500,223500,6
|
|
20250226,142700,2504786000,223000,223500,223500,223000,15
|
|
20250226,142600,2501434000,223000,223000,223000,223000,8
|
|
20250226,142500,2499650000,223000,223500,223500,223000,39
|
|
20250226,142400,2490948500,223500,223500,223500,223500,0
|
|
20250226,142300,2490948500,223500,223500,223500,223500,7
|
|
20250226,142200,2489384000,223500,223500,223500,223500,6
|
|
20250226,142100,2488043000,223500,223500,223500,223500,7
|
|
20250226,142000,2486478500,223000,223000,223500,223000,18
|
|
20250226,141900,2482461000,223000,223000,223000,223000,1
|
|
20250226,141800,2482238000,223500,223500,223500,223500,7
|
|
20250226,141700,2480673500,223500,223500,223500,223500,0
|
|
20250226,141600,2480673500,223500,223500,223500,223500,11
|
|
20250226,141500,2478215000,223000,223500,223500,223000,11
|
|
20250226,141400,2475758500,223500,223500,223500,223500,0
|
|
20250226,141300,2475758500,223500,223500,223500,223000,22
|
|
20250226,141200,2470846500,223500,223500,223500,223500,2
|
|
20250226,141100,2470399500,223500,223500,223500,223500,7
|
|
20250226,141000,2468835000,223000,223000,223000,223000,1
|
|
20250226,140900,2468612000,223500,223000,223500,223000,8
|
|
20250226,140800,2466824500,223500,223500,223500,223500,7
|
|
20250226,140700,2465260000,223500,223500,223500,223000,37
|
|
20250226,140600,2457001500,223500,223500,223500,223500,0
|
|
20250226,140500,2457001500,223500,223500,223500,223500,0
|
|
20250226,140400,2457001500,223500,223500,223500,223500,35
|
|
20250226,140300,2449179000,223500,223500,223500,223500,22
|
|
20250226,140200,2444262000,224000,223500,224000,223500,119
|
|
20250226,140100,2417663000,223500,223500,223500,223500,8
|
|
20250226,140000,2415875000,223500,223500,223500,223500,14
|
|
20250226,135900,2412746000,223500,223500,223500,223500,6
|
|
20250226,135800,2411405000,223500,223500,223500,223500,0
|
|
20250226,135700,2411405000,223500,223500,223500,223500,7
|
|
20250226,135600,2409840500,223500,223500,223500,223500,11
|
|
20250226,135500,2407382000,223500,223500,223500,223500,11
|
|
20250226,135400,2404923500,223500,223500,223500,223500,1
|
|
20250226,135300,2404700000,223500,223500,223500,223500,21
|
|
20250226,135200,2400006500,223500,223500,223500,223500,9
|
|
20250226,135100,2397995000,223500,223000,223500,223000,25
|
|
20250226,135000,2392417000,222500,222500,222500,222500,1
|
|
20250226,134900,2392194500,223000,223000,223000,223000,1
|
|
20250226,134800,2391971500,223000,223000,223000,223000,29
|
|
20250226,134700,2385504500,223000,223000,223000,223000,1
|
|
20250226,134600,2385281500,223500,223500,223500,223500,20
|
|
20250226,134500,2380811500,223000,223000,223000,223000,2
|
|
20250226,134400,2380365500,223000,223500,223500,223000,13
|
|
20250226,134300,2377460500,223000,223000,223000,223000,0
|
|
20250226,134200,2377460500,223000,223000,223000,223000,58
|
|
20250226,134100,2364526500,223000,223000,223000,223000,0
|
|
20250226,134000,2364526500,223000,223000,223000,223000,47
|
|
20250226,133900,2354045500,223000,222500,223000,222500,32
|
|
20250226,133800,2346922000,222500,222500,222500,222500,10
|
|
20250226,133700,2344697000,223000,222500,223000,222500,26
|
|
20250226,133600,2338908500,222500,222500,222500,222500,0
|
|
20250226,133500,2338908500,222500,223000,223000,222500,5
|
|
20250226,133400,2337794000,223000,223000,223000,223000,0
|
|
20250226,133300,2337794000,223000,222500,223000,221500,163
|
|
20250226,133200,2301605000,223000,222500,223000,222500,36
|
|
20250226,133100,2293588000,223000,223000,223000,223000,0
|
|
20250226,133000,2293588000,223000,223000,223000,223000,12
|
|
20250226,132900,2290912000,223000,223000,223000,223000,1
|
|
20250226,132800,2290689000,222500,223000,223000,222500,32
|
|
20250226,132700,2283562000,223000,223000,223000,223000,0
|
|
20250226,132600,2283562000,223000,223500,223500,223000,10
|
|
20250226,132500,2281328500,223500,223500,223500,223500,7
|
|
20250226,132400,2279764000,223000,223000,223000,223000,7
|
|
20250226,132300,2278203000,223000,223000,223000,223000,13
|
|
20250226,132200,2275304000,223500,223000,223500,223000,7
|
|
20250226,132100,2273742000,223000,223000,223000,223000,12
|
|
20250226,132000,2271066000,223000,223000,223000,223000,3
|
|
20250226,131900,2270397000,223000,223000,223000,223000,14
|
|
20250226,131800,2267275000,223000,223000,223000,223000,7
|
|
20250226,131700,2265714000,223000,223000,223000,223000,0
|
|
20250226,131600,2265714000,223000,223000,223000,223000,7
|
|
20250226,131500,2264153000,223000,223000,223000,223000,0
|
|
20250226,131400,2264153000,223000,223000,223000,223000,12
|
|
20250226,131300,2261477000,223000,223000,223000,223000,1
|
|
20250226,131200,2261254000,223000,223000,223000,223000,7
|
|
20250226,131100,2259693000,223000,223000,223000,223000,5
|
|
20250226,131000,2258578000,223000,223500,223500,223000,8
|
|
20250226,130900,2256793500,223500,223000,223500,223000,48
|
|
20250226,130800,2246086000,223500,223500,223500,223500,0
|
|
20250226,130700,2246086000,223500,223500,223500,223500,22
|
|
20250226,130600,2241169000,223000,223500,223500,223000,35
|
|
20250226,130500,2233355000,224000,223500,224000,223500,117
|
|
20250226,130400,2207200500,223500,223500,223500,223500,35
|
|
20250226,130300,2199378000,223500,223500,223500,223500,7
|
|
20250226,130200,2197813500,223000,223500,223500,223000,5
|
|
20250226,130100,2196696500,223500,223500,223500,223500,1
|
|
20250226,130000,2196473000,223500,223500,223500,223500,8
|
|
20250226,125900,2194685000,223000,223500,223500,223000,4
|
|
20250226,125800,2193792000,223500,223500,223500,223500,7
|
|
20250226,125700,2192227500,223000,223000,223000,223000,1
|
|
20250226,125600,2192004500,223500,223500,223500,223500,7
|
|
20250226,125500,2190440000,223000,223000,223000,223000,2
|
|
20250226,125400,2189994000,224000,224000,224000,223500,32
|
|
20250226,125300,2182835000,224000,224000,224000,224000,0
|
|
20250226,125200,2182835000,224000,224000,224000,224000,0
|
|
20250226,125100,2182835000,224000,223500,224000,223500,14
|
|
20250226,125000,2179699500,223500,223500,223500,223500,1
|
|
20250226,124900,2179476000,223500,223500,224000,223500,6
|
|
20250226,124800,2178134500,223500,223500,223500,223500,17
|
|
20250226,124700,2174335000,223500,224000,224000,223500,8
|
|
20250226,124600,2172543500,224000,224000,224000,224000,0
|
|
20250226,124500,2172543500,224000,223500,224000,223500,65
|
|
20250226,124400,2158013000,223500,223500,223500,223500,5
|
|
20250226,124300,2156895500,223000,223500,223500,223000,20
|
|
20250226,124200,2152426500,223500,223500,223500,223500,14
|
|
20250226,124100,2149297500,223500,223000,223500,223000,6
|
|
20250226,124000,2147957000,223500,223500,223500,223500,7
|
|
20250226,123900,2146392500,223000,223000,223000,223000,1
|
|
20250226,123800,2146169500,223500,223500,223500,223500,7
|
|
20250226,123700,2144605000,223500,223500,223500,223500,4
|
|
20250226,123600,2143711000,223500,223500,223500,223500,0
|
|
20250226,123500,2143711000,223500,223000,223500,223000,16
|
|
20250226,123400,2140138500,223000,223000,223000,223000,3
|
|
20250226,123300,2139469500,223500,223500,223500,223500,7
|
|
20250226,123200,2137905000,223500,223500,223500,223500,0
|
|
20250226,123100,2137905000,223500,223500,223500,223500,11
|
|
20250226,123000,2135446500,223500,223500,223500,223500,1
|
|
20250226,122900,2135223000,223500,223500,223500,223500,7
|
|
20250226,122800,2133658500,223000,223500,223500,223000,55
|
|
20250226,122700,2121368500,223500,223000,223500,223000,12
|
|
20250226,122600,2118689000,223500,223500,223500,223500,7
|
|
20250226,122500,2117124500,223500,223500,223500,223000,9
|
|
20250226,122400,2115116500,223500,223000,223500,223000,9
|
|
20250226,122300,2113106000,223500,223500,223500,223500,0
|
|
20250226,122200,2113106000,223500,223500,223500,223500,7
|
|
20250226,122100,2111541500,222500,222500,222500,222500,0
|
|
20250226,122000,2111541500,222500,222500,222500,222500,0
|
|
20250226,121900,2111541500,222500,223500,223500,222500,50
|
|
20250226,121800,2100406500,223500,223000,223500,223000,56
|
|
20250226,121700,2087908500,223000,223500,223500,223000,37
|
|
20250226,121600,2079653500,223500,224000,224000,223500,12
|
|
20250226,121500,2076971000,224000,223500,224000,223500,20
|
|
20250226,121400,2072497000,223500,223500,223500,223500,15
|
|
20250226,121300,2069144500,224000,224000,224000,223500,23
|
|
20250226,121200,2063997500,224000,223500,224000,223500,172
|
|
20250226,121100,2025550500,223500,224000,224000,223500,7
|
|
20250226,121000,2023985500,224000,223500,224000,223500,8
|
|
20250226,120900,2022194000,223500,223500,223500,223500,14
|
|
20250226,120800,2019065000,223500,223500,223500,223500,0
|
|
20250226,120700,2019065000,223500,224000,224000,223500,19
|
|
20250226,120600,2014810500,223500,224000,224000,223500,37
|
|
20250226,120500,2006535500,224000,224000,224000,224000,0
|
|
20250226,120400,2006535500,224000,224000,224000,224000,3
|
|
20250226,120300,2005863500,224000,224000,224000,223500,20
|
|
20250226,120200,2001384500,224000,224000,224000,224000,0
|
|
20250226,120100,2001384500,224000,224000,224000,224000,108
|
|
20250226,120000,1977192500,224000,224000,224000,224000,5
|
|
20250226,115900,1976072500,223500,224000,224000,223500,22
|
|
20250226,115800,1971146000,223500,224000,224000,223500,26
|
|
20250226,115700,1965332000,224000,223000,224000,222500,630
|
|
20250226,115600,1824737000,222500,222500,222500,222500,0
|
|
20250226,115500,1824737000,222500,222500,222500,222500,33
|
|
20250226,115400,1817394500,223000,222500,223000,222500,22
|
|
20250226,115300,1812492500,222500,223000,223000,222500,24
|
|
20250226,115200,1807150500,223000,223000,223000,223000,7
|
|
20250226,115100,1805589500,222500,222500,222500,222500,2
|
|
20250226,115000,1805144500,223000,223000,223000,223000,8
|
|
20250226,114900,1803360500,222500,223000,223000,222500,49
|
|
20250226,114800,1792453500,222500,223000,223000,222500,8
|
|
20250226,114700,1790670000,223000,223000,223000,223000,2
|
|
20250226,114600,1790224000,223000,223000,223000,223000,0
|
|
20250226,114500,1790224000,223000,223000,223000,223000,13
|
|
20250226,114400,1787325000,223000,223000,223000,223000,4
|
|
20250226,114300,1786433000,223000,223000,223000,223000,16
|
|
20250226,114200,1782865000,222500,222500,222500,222500,18
|
|
20250226,114100,1778860000,223000,223000,223000,223000,7
|
|
20250226,114000,1777299000,222500,223000,223000,222500,2
|
|
20250226,113900,1776853500,222500,222500,222500,222500,2
|
|
20250226,113800,1776408500,222500,222500,222500,222500,71
|
|
20250226,113700,1760611000,222500,222500,222500,222500,4
|
|
20250226,113600,1759721000,222500,222500,222500,222500,7
|
|
20250226,113500,1758163500,222500,222500,222500,222500,13
|
|
20250226,113400,1755271000,222500,222500,222500,222500,7
|
|
20250226,113300,1753713500,222500,222500,222500,222500,2
|
|
20250226,113200,1753268500,222500,222500,222500,222500,14
|
|
20250226,113100,1750153500,222000,222000,222000,222000,15
|
|
20250226,113000,1746823500,222500,222000,222500,222000,2
|
|
20250226,112900,1746379000,222500,222000,222500,222000,16
|
|
20250226,112800,1742819500,222500,222500,222500,222500,5
|
|
20250226,112700,1741707000,222500,222500,222500,222500,14
|
|
20250226,112600,1738592000,222000,222000,222000,222000,0
|
|
20250226,112500,1738592000,222000,222500,222500,222000,8
|
|
20250226,112400,1736812500,222500,222500,222500,222500,1
|
|
20250226,112300,1736590000,222500,222000,222500,222000,10
|
|
20250226,112200,1734366000,222500,222500,222500,222500,24
|
|
20250226,112100,1729026000,222500,222500,222500,222500,0
|
|
20250226,112000,1729026000,222500,222000,222500,222000,9
|
|
20250226,111900,1727024500,222500,222500,222500,222500,0
|
|
20250226,111800,1727024500,222500,222500,222500,222500,8
|
|
20250226,111700,1725244500,222500,222500,222500,222500,0
|
|
20250226,111600,1725244500,222500,222500,222500,222500,7
|
|
20250226,111500,1723687000,222500,222500,222500,222500,5
|
|
20250226,111400,1722574500,223000,223000,223000,223000,0
|
|
20250226,111300,1722574500,223000,222500,223000,222500,14
|
|
20250226,111200,1719456000,223000,222500,223000,222500,20
|
|
20250226,111100,1715004000,222000,222000,222000,222000,2
|
|
20250226,111000,1714560000,222000,222500,222500,222000,52
|
|
20250226,110900,1702991500,222500,223000,223000,222500,36
|
|
20250226,110800,1694978500,223000,223000,223000,223000,47
|
|
20250226,110700,1684497500,223000,223000,223000,222500,16
|
|
20250226,110600,1680932000,223000,223000,223000,223000,17
|
|
20250226,110500,1677141000,223000,223000,223000,222500,13
|
|
20250226,110400,1674242500,223000,222500,223000,222500,5
|
|
20250226,110300,1673128000,223000,223000,223000,223000,8
|
|
20250226,110200,1671344000,223000,223000,223000,223000,3
|
|
20250226,110100,1670675000,223000,222500,223000,222500,12
|
|
20250226,110000,1668000500,222500,223000,223000,222500,23
|
|
20250226,105900,1662882000,223000,223000,223000,222500,8
|
|
20250226,105800,1661099000,223000,223000,223000,223000,14
|
|
20250226,105700,1657977000,223000,223000,223000,223000,3
|
|
20250226,105600,1657308000,223000,223000,223000,222500,12
|
|
20250226,105500,1654632500,222500,223000,223000,222500,24
|
|
20250226,105400,1649292000,222500,223000,223000,222500,4
|
|
20250226,105300,1648400500,222500,222500,223000,222500,5
|
|
20250226,105200,1647287000,222500,222500,223000,222500,27
|
|
20250226,105100,1641279000,223000,223000,223000,223000,1
|
|
20250226,105000,1641056000,223500,223000,223500,222000,364
|
|
20250226,104900,1560140000,223500,223500,223500,223000,5
|
|
20250226,104800,1559024000,223500,223000,223500,223000,4
|
|
20250226,104700,1558131500,223500,223500,223500,223000,24
|
|
20250226,104600,1552769000,224000,223500,224000,223500,13
|
|
20250226,104500,1549861000,223500,223500,224000,223500,161
|
|
20250226,104400,1513877000,224000,223500,224000,223000,20
|
|
20250226,104300,1509408000,224000,224000,224000,223500,30
|
|
20250226,104200,1502699500,224000,224500,224500,223500,93
|
|
20250226,104100,1481829000,224500,223500,224500,223500,304
|
|
20250226,104000,1413806000,223000,223000,223000,222500,74
|
|
20250226,103900,1397310500,223000,223000,223000,223000,36
|
|
20250226,103800,1389282500,223000,222500,223000,222500,79
|
|
20250226,103700,1371669500,223000,223000,223000,222500,15
|
|
20250226,103600,1368328000,223000,222500,223500,222500,232
|
|
20250226,103500,1316657500,222500,222500,222500,222000,21
|
|
20250226,103400,1311987500,222500,222000,222500,222000,32
|
|
20250226,103300,1304874000,222000,222000,222500,222000,19
|
|
20250226,103200,1300655500,222500,222500,222500,221500,36
|
|
20250226,103100,1292656000,222000,222500,222500,222000,8
|
|
20250226,103000,1290879500,222000,222000,222500,221500,34
|
|
20250226,102900,1283332000,222500,222000,222500,221500,54
|
|
20250226,102800,1271339500,222500,222000,222500,222000,17
|
|
20250226,102700,1267559000,222000,222000,222500,222000,41
|
|
20250226,102600,1258449500,222000,220500,222500,220500,558
|
|
20250226,102500,1134969000,220000,220000,220500,220000,11
|
|
20250226,102400,1132547500,220000,220500,220500,220000,4
|
|
20250226,102300,1131667000,220000,220500,220500,220000,8
|
|
20250226,102200,1129906500,220500,220500,220500,220000,10
|
|
20250226,102100,1127703000,220500,220500,220500,220000,9
|
|
20250226,102000,1125720000,220500,220000,220500,219500,18
|
|
20250226,101900,1121760500,220000,219500,220000,219500,13
|
|
20250226,101800,1118903000,219500,219500,219500,219500,14
|
|
20250226,101700,1115830000,219500,219500,219500,219500,3
|
|
20250226,101600,1115171500,219500,220000,220500,219500,87
|
|
20250226,101500,1096029500,219500,219500,219500,219500,3
|
|
20250226,101400,1095371000,219500,220000,220000,219500,18
|
|
20250226,101300,1091412500,220000,220000,220500,220000,21
|
|
20250226,101200,1086790000,220000,219000,221000,219000,345
|
|
20250226,101100,1010855500,220000,219500,220000,219500,26
|
|
20250226,101000,1005146000,219500,219500,219500,219500,3
|
|
20250226,100900,1004487500,219500,219000,219500,219000,59
|
|
20250226,100800,991546000,219000,219000,219000,219000,0
|
|
20250226,100700,991546000,219000,219000,219000,219000,13
|
|
20250226,100600,988699000,219000,219000,219000,219000,4
|
|
20250226,100500,987823000,219000,219000,219000,219000,3
|
|
20250226,100400,987166000,219000,219000,219000,219000,23
|
|
20250226,100300,982129000,219000,219000,219000,219000,1
|
|
20250226,100200,981910000,219000,219000,219000,219000,3
|
|
20250226,100100,981253000,219000,219000,219000,219000,2
|
|
20250226,100000,980815000,219000,219000,219500,219000,22
|
|
20250226,095900,975996500,219000,219500,219500,219000,2
|
|
20250226,095800,975558000,219500,219500,219500,219000,9
|
|
20250226,095700,973583000,219500,219500,219500,219000,6
|
|
20250226,095600,972267000,219000,219500,219500,219000,12
|
|
20250226,095500,969633500,219500,219500,219500,219500,14
|
|
20250226,095400,966560500,219500,219500,219500,219500,2
|
|
20250226,095300,966121500,219000,218500,219500,218500,37
|
|
20250226,095200,958018000,219000,219000,219000,219000,0
|
|
20250226,095100,958018000,219000,219000,219000,218500,12
|
|
20250226,095000,955390500,219000,219000,219000,218500,79
|
|
20250226,094900,938119500,219000,219500,219500,218500,82
|
|
20250226,094800,920165000,219500,220000,220000,219500,33
|
|
20250226,094700,912921000,219500,219000,219500,219000,89
|
|
20250226,094600,893386500,219000,219500,219500,219000,19
|
|
20250226,094500,889216500,219500,219500,219500,219500,15
|
|
20250226,094400,885924000,219500,219500,219500,219000,3
|
|
20250226,094300,885266000,219500,219500,220000,219500,25
|
|
20250226,094200,879778000,219500,219500,219500,219000,63
|
|
20250226,094100,865955000,219500,219500,219500,219000,12
|
|
20250226,094000,863322000,219500,219000,219500,219000,18
|
|
20250226,093900,859379500,219000,219000,219000,219000,21
|
|
20250226,093800,854780500,218500,219000,219500,218500,177
|
|
20250226,093700,816068000,219000,219500,219500,219000,212
|
|
20250226,093600,769534500,219500,219500,219500,219500,9
|
|
20250226,093500,767559000,219500,219000,219500,219000,36
|
|
20250226,093400,759674500,219000,219000,219000,219000,6
|
|
20250226,093300,758360500,219000,219000,219000,219000,45
|
|
20250226,093200,748505500,218500,218500,218500,218000,43
|
|
20250226,093100,739110500,219000,219000,219000,219000,5
|
|
20250226,093000,738015500,219000,218000,219000,217500,131
|
|
20250226,092900,709455000,218000,218000,218000,218000,13
|
|
20250226,092800,706621000,218000,218000,218000,218000,19
|
|
20250226,092700,702479000,218000,218500,218500,217500,147
|
|
20250226,092600,670469000,218500,218000,218500,218000,27
|
|
20250226,092500,664582500,218000,218000,218000,218000,7
|
|
20250226,092400,663056500,218000,218000,218000,218000,31
|
|
20250226,092300,656298500,218500,218000,218500,218000,6
|
|
20250226,092200,654989500,218500,218500,218500,218000,20
|
|
20250226,092100,650621500,218500,218500,219000,218000,20
|
|
20250226,092000,646252000,218500,218500,218500,218500,11
|
|
20250226,091900,643848500,218500,219000,219000,218500,10
|
|
20250226,091800,641663000,218500,218000,218500,218000,29
|
|
20250226,091700,635340500,218500,218500,218500,218500,16
|
|
20250226,091600,631844500,218500,218000,218500,217500,50
|
|
20250226,091500,620959000,218000,218500,218500,218000,116
|
|
20250226,091400,595670000,218500,218500,218500,218000,53
|
|
20250226,091300,584102500,218000,218000,218500,218000,147
|
|
20250226,091200,552055500,218500,219500,219500,218500,72
|
|
20250226,091100,536320500,219000,219000,219000,219000,22
|
|
20250226,091000,531502500,218500,218500,219000,218500,49
|
|
20250226,090900,520779000,218500,218500,219000,218500,54
|
|
20250226,090800,508979500,218500,219000,219000,218500,48
|
|
20250226,090700,498473500,219000,219500,220000,218500,295
|
|
20250226,090600,433662500,220000,218000,220000,218000,375
|
|
20250226,090500,351602500,218000,217000,218500,217000,522
|
|
20250226,090400,237721000,217000,216000,217000,216000,117
|
|
20250226,090300,212360500,216000,216000,216500,216000,67
|
|
20250226,090200,197865000,216000,216000,216000,215000,289
|
|
20250226,090100,135587000,216500,217000,217500,216500,226
|
|
20250226,090000,86543000,217500,217500,218000,216500,398
|