751 lines
43 KiB
CSV
751 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,212800,73538690500,253000,253000,253000,253000,5294
|
|
20250226,212700,73538690500,253000,253000,253000,253000,0
|
|
20250226,212600,73538690500,253000,253000,253000,253000,0
|
|
20250226,212500,73538690500,253000,253000,253000,253000,0
|
|
20250226,212400,73538690500,253000,253000,253000,253000,0
|
|
20250226,212300,73538690500,253000,253000,253000,253000,0
|
|
20250226,212200,73538690500,253000,253000,253000,253000,0
|
|
20250226,212100,73538690500,253000,253000,253000,253000,0
|
|
20250226,212000,73538690500,253000,253000,253000,253000,0
|
|
20250226,211900,73538690500,253000,253000,253000,253000,0
|
|
20250226,211800,73538690500,253000,253000,253000,253000,0
|
|
20250226,211700,73538690500,253000,253000,253000,253000,0
|
|
20250226,211600,73538690500,253000,253000,253000,253000,0
|
|
20250226,211500,73538690500,253000,253000,253000,253000,0
|
|
20250226,211400,73538690500,253000,253000,253000,253000,0
|
|
20250226,211300,73538690500,253000,253000,253000,253000,0
|
|
20250226,211200,73538690500,253000,253000,253000,253000,0
|
|
20250226,211100,73538690500,253000,253000,253000,253000,0
|
|
20250226,211000,73538690500,253000,253000,253000,253000,0
|
|
20250226,210900,73538690500,253000,253000,253000,253000,0
|
|
20250226,210800,73538690500,253000,253000,253000,253000,0
|
|
20250226,210700,73538690500,253000,253000,253000,253000,0
|
|
20250226,210600,73538690500,253000,253000,253000,253000,0
|
|
20250226,210500,73538690500,253000,253000,253000,253000,0
|
|
20250226,210400,73538690500,253000,253000,253000,253000,0
|
|
20250226,210300,73538690500,253000,253000,253000,253000,0
|
|
20250226,210200,73538690500,253000,253000,253000,253000,0
|
|
20250226,210100,73538690500,253000,253000,253000,253000,0
|
|
20250226,210000,73538690500,253000,253000,253000,253000,0
|
|
20250226,205900,73538690500,253000,253000,253000,253000,0
|
|
20250226,205800,73538690500,253000,253000,253000,253000,5294
|
|
20250226,205700,73538690500,253000,253000,253000,253000,0
|
|
20250226,205600,73538690500,253000,253000,253000,253000,0
|
|
20250226,205500,73538690500,253000,253000,253000,253000,0
|
|
20250226,205400,73538690500,253000,253000,253000,253000,0
|
|
20250226,205300,73538690500,253000,253000,253000,253000,0
|
|
20250226,205200,73538690500,253000,253000,253000,253000,0
|
|
20250226,205100,73538690500,253000,253000,253000,253000,0
|
|
20250226,205000,73538690500,253000,253000,253000,253000,0
|
|
20250226,204900,73538690500,253000,253000,253000,253000,0
|
|
20250226,204800,73538690500,253000,253000,253000,253000,0
|
|
20250226,204700,73538690500,253000,253000,253000,253000,0
|
|
20250226,204600,73538690500,253000,253000,253000,253000,0
|
|
20250226,204500,73538690500,253000,253000,253000,253000,0
|
|
20250226,204400,73538690500,253000,253000,253000,253000,0
|
|
20250226,204300,73538690500,253000,253000,253000,253000,0
|
|
20250226,204200,73538690500,253000,253000,253000,253000,0
|
|
20250226,204100,73538690500,253000,253000,253000,253000,0
|
|
20250226,204000,73538690500,253000,253000,253000,253000,0
|
|
20250226,203900,73538690500,253000,253000,253000,253000,0
|
|
20250226,203800,73538690500,253000,253000,253000,253000,0
|
|
20250226,203700,73538690500,253000,253000,253000,253000,0
|
|
20250226,203600,73538690500,253000,253000,253000,253000,0
|
|
20250226,203500,73538690500,253000,253000,253000,253000,0
|
|
20250226,203400,73538690500,253000,253000,253000,253000,0
|
|
20250226,203300,73538690500,253000,253000,253000,253000,0
|
|
20250226,203200,73538690500,253000,253000,253000,253000,0
|
|
20250226,203100,73538690500,253000,253000,253000,253000,0
|
|
20250226,203000,73538690500,253000,253000,253000,253000,0
|
|
20250226,202900,73538690500,253000,253000,253000,253000,0
|
|
20250226,202800,73538690500,253000,253000,253000,253000,5294
|
|
20250226,202700,73538690500,253000,253000,253000,253000,0
|
|
20250226,202600,73538690500,253000,253000,253000,253000,0
|
|
20250226,202500,73538690500,253000,253000,253000,253000,0
|
|
20250226,202400,73538690500,253000,253000,253000,253000,0
|
|
20250226,202300,73538690500,253000,253000,253000,253000,0
|
|
20250226,202200,73538690500,253000,253000,253000,253000,0
|
|
20250226,202100,73538690500,253000,253000,253000,253000,0
|
|
20250226,202000,73538690500,253000,253000,253000,253000,0
|
|
20250226,201900,73538690500,253000,253000,253000,253000,0
|
|
20250226,201800,73538690500,253000,253000,253000,253000,0
|
|
20250226,201700,73538690500,253000,253000,253000,253000,0
|
|
20250226,201600,73538690500,253000,253000,253000,253000,0
|
|
20250226,201500,73538690500,253000,253000,253000,253000,0
|
|
20250226,201400,73538690500,253000,253000,253000,253000,0
|
|
20250226,201300,73538690500,253000,253000,253000,253000,0
|
|
20250226,201200,73538690500,253000,253000,253000,253000,0
|
|
20250226,201100,73538690500,253000,253000,253000,253000,0
|
|
20250226,201000,73538690500,253000,253000,253000,253000,0
|
|
20250226,200900,73538690500,253000,253000,253000,253000,0
|
|
20250226,200800,73538690500,253000,253000,253000,253000,0
|
|
20250226,200700,73538690500,253000,253000,253000,253000,0
|
|
20250226,200600,73538690500,253000,253000,253000,253000,0
|
|
20250226,200500,73538690500,253000,253000,253000,253000,0
|
|
20250226,200400,73538690500,253000,253000,253000,253000,0
|
|
20250226,200300,73538690500,253000,253000,253000,253000,0
|
|
20250226,200200,73538690500,253000,253000,253000,253000,0
|
|
20250226,200100,73538690500,253000,253000,253000,253000,0
|
|
20250226,200000,73538690500,253000,253000,253000,253000,0
|
|
20250226,195900,73538690500,253000,253000,253000,253000,0
|
|
20250226,195800,73538690500,253000,253000,253000,253000,5294
|
|
20250226,195700,73538690500,253000,253000,253000,253000,0
|
|
20250226,195600,73538690500,253000,253000,253000,253000,0
|
|
20250226,195500,73538690500,253000,253000,253000,253000,0
|
|
20250226,195400,73538690500,253000,253000,253000,253000,0
|
|
20250226,195300,73538690500,253000,253000,253000,253000,0
|
|
20250226,195200,73538690500,253000,253000,253000,253000,0
|
|
20250226,195100,73538690500,253000,253000,253000,253000,0
|
|
20250226,195000,73538690500,253000,253000,253000,253000,0
|
|
20250226,194900,73538690500,253000,253000,253000,253000,0
|
|
20250226,194800,73538690500,253000,253000,253000,253000,0
|
|
20250226,194700,73538690500,253000,253000,253000,253000,0
|
|
20250226,194600,73538690500,253000,253000,253000,253000,0
|
|
20250226,194500,73538690500,253000,253000,253000,253000,0
|
|
20250226,194400,73538690500,253000,253000,253000,253000,0
|
|
20250226,194300,73538690500,253000,253000,253000,253000,0
|
|
20250226,194200,73538690500,253000,253000,253000,253000,0
|
|
20250226,194100,73538690500,253000,253000,253000,253000,0
|
|
20250226,194000,73538690500,253000,253000,253000,253000,0
|
|
20250226,193900,73538690500,253000,253000,253000,253000,0
|
|
20250226,193800,73538690500,253000,253000,253000,253000,0
|
|
20250226,193700,73538690500,253000,253000,253000,253000,0
|
|
20250226,193600,73538690500,253000,253000,253000,253000,0
|
|
20250226,193500,73538690500,253000,253000,253000,253000,0
|
|
20250226,193400,73538690500,253000,253000,253000,253000,0
|
|
20250226,193300,73538690500,253000,253000,253000,253000,0
|
|
20250226,193200,73538690500,253000,253000,253000,253000,0
|
|
20250226,193100,73538690500,253000,253000,253000,253000,0
|
|
20250226,193000,73538690500,253000,253000,253000,253000,0
|
|
20250226,192900,73538690500,253000,253000,253000,253000,0
|
|
20250226,192800,73538690500,253000,253000,253000,253000,5294
|
|
20250226,192700,73538690500,253000,253000,253000,253000,0
|
|
20250226,192600,73538690500,253000,253000,253000,253000,0
|
|
20250226,192500,73538690500,253000,253000,253000,253000,0
|
|
20250226,192400,73538690500,253000,253000,253000,253000,0
|
|
20250226,192300,73538690500,253000,253000,253000,253000,0
|
|
20250226,192200,73538690500,253000,253000,253000,253000,0
|
|
20250226,192100,73538690500,253000,253000,253000,253000,0
|
|
20250226,192000,73538690500,253000,253000,253000,253000,0
|
|
20250226,191900,73538690500,253000,253000,253000,253000,0
|
|
20250226,191800,73538690500,253000,253000,253000,253000,0
|
|
20250226,191700,73538690500,253000,253000,253000,253000,0
|
|
20250226,191600,73538690500,253000,253000,253000,253000,0
|
|
20250226,191500,73538690500,253000,253000,253000,253000,0
|
|
20250226,191400,73538690500,253000,253000,253000,253000,0
|
|
20250226,191300,73538690500,253000,253000,253000,253000,0
|
|
20250226,191200,73538690500,253000,253000,253000,253000,0
|
|
20250226,191100,73538690500,253000,253000,253000,253000,0
|
|
20250226,191000,73538690500,253000,253000,253000,253000,0
|
|
20250226,190900,73538690500,253000,253000,253000,253000,0
|
|
20250226,190800,73538690500,253000,253000,253000,253000,0
|
|
20250226,190700,73538690500,253000,253000,253000,253000,0
|
|
20250226,190600,73538690500,253000,253000,253000,253000,0
|
|
20250226,190500,73538690500,253000,253000,253000,253000,0
|
|
20250226,190400,73538690500,253000,253000,253000,253000,0
|
|
20250226,190300,73538690500,253000,253000,253000,253000,0
|
|
20250226,190200,73538690500,253000,253000,253000,253000,0
|
|
20250226,190100,73538690500,253000,253000,253000,253000,0
|
|
20250226,190000,73538690500,253000,253000,253000,253000,0
|
|
20250226,185900,73538690500,253000,253000,253000,253000,0
|
|
20250226,185800,73538690500,253000,253000,253000,253000,5294
|
|
20250226,185700,73538690500,253000,253000,253000,253000,0
|
|
20250226,185600,73538690500,253000,253000,253000,253000,0
|
|
20250226,185500,73538690500,253000,253000,253000,253000,0
|
|
20250226,185400,73538690500,253000,253000,253000,253000,0
|
|
20250226,185300,73538690500,253000,253000,253000,253000,0
|
|
20250226,185200,73538690500,253000,253000,253000,253000,0
|
|
20250226,185100,73538690500,253000,253000,253000,253000,0
|
|
20250226,185000,73538690500,253000,253000,253000,253000,0
|
|
20250226,184900,73538690500,253000,253000,253000,253000,0
|
|
20250226,184800,73538690500,253000,253000,253000,253000,0
|
|
20250226,184700,73538690500,253000,253000,253000,253000,0
|
|
20250226,184600,73538690500,253000,253000,253000,253000,0
|
|
20250226,184500,73538690500,253000,253000,253000,253000,0
|
|
20250226,184400,73538690500,253000,253000,253000,253000,0
|
|
20250226,184300,73538690500,253000,253000,253000,253000,0
|
|
20250226,184200,73538690500,253000,253000,253000,253000,0
|
|
20250226,184100,73538690500,253000,253000,253000,253000,0
|
|
20250226,184000,73538690500,253000,253000,253000,253000,0
|
|
20250226,183900,73538690500,253000,253000,253000,253000,0
|
|
20250226,183800,73538690500,253000,253000,253000,253000,0
|
|
20250226,183700,73538690500,253000,253000,253000,253000,0
|
|
20250226,183600,73538690500,253000,253000,253000,253000,0
|
|
20250226,183500,73538690500,253000,253000,253000,253000,0
|
|
20250226,183400,73538690500,253000,253000,253000,253000,0
|
|
20250226,183300,73538690500,253000,253000,253000,253000,0
|
|
20250226,183200,73538690500,253000,253000,253000,253000,0
|
|
20250226,183100,73538690500,253000,253000,253000,253000,0
|
|
20250226,183000,73538690500,253000,253000,253000,253000,0
|
|
20250226,182900,73538690500,253000,253000,253000,253000,0
|
|
20250226,182800,73538690500,253000,253000,253000,253000,5294
|
|
20250226,182700,73538690500,253000,253000,253000,253000,0
|
|
20250226,182600,73538690500,253000,253000,253000,253000,0
|
|
20250226,182500,73538690500,253000,253000,253000,253000,0
|
|
20250226,182400,73538690500,253000,253000,253000,253000,0
|
|
20250226,182300,73538690500,253000,253000,253000,253000,0
|
|
20250226,182200,73538690500,253000,253000,253000,253000,0
|
|
20250226,182100,73538690500,253000,253000,253000,253000,0
|
|
20250226,182000,73538690500,253000,253000,253000,253000,0
|
|
20250226,181900,73538690500,253000,253000,253000,253000,0
|
|
20250226,181800,73538690500,253000,253000,253000,253000,0
|
|
20250226,181700,73538690500,253000,253000,253000,253000,0
|
|
20250226,181600,73538690500,253000,253000,253000,253000,0
|
|
20250226,181500,73538690500,253000,253000,253000,253000,0
|
|
20250226,181400,73538690500,253000,253000,253000,253000,0
|
|
20250226,181300,73538690500,253000,253000,253000,253000,0
|
|
20250226,181200,73538690500,253000,253000,253000,253000,0
|
|
20250226,181100,73538690500,253000,253000,253000,253000,0
|
|
20250226,181000,73538690500,253000,253000,253000,253000,0
|
|
20250226,180900,73538690500,253000,253000,253000,253000,0
|
|
20250226,180800,73538690500,253000,253000,253000,253000,0
|
|
20250226,180700,73538690500,253000,253000,253000,253000,0
|
|
20250226,180600,73538690500,253000,253000,253000,253000,0
|
|
20250226,180500,73538690500,253000,253000,253000,253000,0
|
|
20250226,180400,73538690500,253000,253000,253000,253000,0
|
|
20250226,180300,73538690500,253000,253000,253000,253000,0
|
|
20250226,180200,73538690500,253000,253000,253000,253000,0
|
|
20250226,180100,73538690500,253000,253000,253000,253000,0
|
|
20250226,180000,73538690500,253000,253000,253000,253000,0
|
|
20250226,175900,73538690500,253000,253000,253000,253000,0
|
|
20250226,175800,73538690500,253000,253000,253000,253000,5294
|
|
20250226,175700,73538690500,253000,253000,253000,253000,0
|
|
20250226,175600,73538690500,253000,253000,253000,253000,0
|
|
20250226,175500,73538690500,253000,253000,253000,253000,0
|
|
20250226,175400,73538690500,253000,253000,253000,253000,0
|
|
20250226,175300,73538690500,253000,253000,253000,253000,0
|
|
20250226,175200,73538690500,253000,253000,253000,253000,0
|
|
20250226,175100,73538690500,253000,253000,253000,253000,0
|
|
20250226,175000,73538690500,253000,253000,253000,253000,0
|
|
20250226,174900,73538690500,253000,253000,253000,253000,0
|
|
20250226,174800,73538690500,253000,253000,253000,253000,0
|
|
20250226,174700,73538690500,253000,253000,253000,253000,0
|
|
20250226,174600,73538690500,253000,253000,253000,253000,0
|
|
20250226,174500,73538690500,253000,253000,253000,253000,0
|
|
20250226,174400,73538690500,253000,253000,253000,253000,0
|
|
20250226,174300,73538690500,253000,253000,253000,253000,0
|
|
20250226,174200,73538690500,253000,253000,253000,253000,0
|
|
20250226,174100,73538690500,253000,253000,253000,253000,0
|
|
20250226,174000,73538690500,253000,253000,253000,253000,0
|
|
20250226,173900,73538690500,253000,253000,253000,253000,0
|
|
20250226,173800,73538690500,253000,253000,253000,253000,0
|
|
20250226,173700,73538690500,253000,253000,253000,253000,0
|
|
20250226,173600,73538690500,253000,253000,253000,253000,0
|
|
20250226,173500,73538690500,253000,253000,253000,253000,0
|
|
20250226,173400,73538690500,253000,253000,253000,253000,0
|
|
20250226,173300,73538690500,253000,253000,253000,253000,0
|
|
20250226,173200,73538690500,253000,253000,253000,253000,0
|
|
20250226,173100,73538690500,253000,253000,253000,253000,0
|
|
20250226,173000,73538690500,253000,253000,253000,253000,0
|
|
20250226,172900,73538690500,253000,253000,253000,253000,0
|
|
20250226,172800,73538690500,253000,253000,253000,253000,5294
|
|
20250226,172700,73538690500,253000,253000,253000,253000,0
|
|
20250226,172600,73538690500,253000,253000,253000,253000,0
|
|
20250226,172500,73538690500,253000,253000,253000,253000,0
|
|
20250226,172400,73538690500,253000,253000,253000,253000,0
|
|
20250226,172300,73538690500,253000,253000,253000,253000,0
|
|
20250226,172200,73538690500,253000,253000,253000,253000,0
|
|
20250226,172100,73538690500,253000,253000,253000,253000,0
|
|
20250226,172000,73538690500,253000,253000,253000,253000,0
|
|
20250226,171900,73538690500,253000,253000,253000,253000,0
|
|
20250226,171800,73538690500,253000,253000,253000,253000,0
|
|
20250226,171700,73538690500,253000,253000,253000,253000,0
|
|
20250226,171600,73538690500,253000,253000,253000,253000,0
|
|
20250226,171500,73538690500,253000,253000,253000,253000,0
|
|
20250226,171400,73538690500,253000,253000,253000,253000,0
|
|
20250226,171300,73538690500,253000,253000,253000,253000,0
|
|
20250226,171200,73538690500,253000,253000,253000,253000,0
|
|
20250226,171100,73538690500,253000,253000,253000,253000,0
|
|
20250226,171000,73538690500,253000,253000,253000,253000,0
|
|
20250226,170900,73538690500,253000,253000,253000,253000,0
|
|
20250226,170800,73538690500,253000,253000,253000,253000,0
|
|
20250226,170700,73538690500,253000,253000,253000,253000,0
|
|
20250226,170600,73538690500,253000,253000,253000,253000,0
|
|
20250226,170500,73538690500,253000,253000,253000,253000,0
|
|
20250226,170400,73538690500,253000,253000,253000,253000,0
|
|
20250226,170300,73538690500,253000,253000,253000,253000,0
|
|
20250226,170200,73538690500,253000,253000,253000,253000,0
|
|
20250226,170100,73538690500,253000,253000,253000,253000,0
|
|
20250226,170000,73538690500,253000,253000,253000,253000,0
|
|
20250226,165900,73538690500,253000,253000,253000,253000,0
|
|
20250226,165800,73538690500,253000,253000,253000,253000,5294
|
|
20250226,165700,73538690500,253000,253000,253000,253000,0
|
|
20250226,165600,73538690500,253000,253000,253000,253000,0
|
|
20250226,165500,73538690500,253000,253000,253000,253000,0
|
|
20250226,165400,73538690500,253000,253000,253000,253000,0
|
|
20250226,165300,73538690500,253000,253000,253000,253000,0
|
|
20250226,165200,73538690500,253000,253000,253000,253000,0
|
|
20250226,165100,73538690500,253000,253000,253000,253000,0
|
|
20250226,165000,73538690500,253000,253000,253000,253000,0
|
|
20250226,164900,73538690500,253000,253000,253000,253000,0
|
|
20250226,164800,73538690500,253000,253000,253000,253000,0
|
|
20250226,164700,73538690500,253000,253000,253000,253000,0
|
|
20250226,164600,73538690500,253000,253000,253000,253000,0
|
|
20250226,164500,73538690500,253000,253000,253000,253000,0
|
|
20250226,164400,73538690500,253000,253000,253000,253000,0
|
|
20250226,164300,73538690500,253000,253000,253000,253000,0
|
|
20250226,164200,73538690500,253000,253000,253000,253000,0
|
|
20250226,164100,73538690500,253000,253000,253000,253000,0
|
|
20250226,164000,73538690500,253000,253000,253000,253000,0
|
|
20250226,163900,73538690500,253000,253000,253000,253000,0
|
|
20250226,163800,73538690500,253000,253000,253000,253000,0
|
|
20250226,163700,73538690500,253000,253000,253000,253000,0
|
|
20250226,163600,73538690500,253000,253000,253000,253000,0
|
|
20250226,163500,73538690500,253000,253000,253000,253000,0
|
|
20250226,163400,73538690500,253000,253000,253000,253000,0
|
|
20250226,163300,73538690500,253000,253000,253000,253000,0
|
|
20250226,163200,73538690500,253000,253000,253000,253000,0
|
|
20250226,163100,73538690500,253000,253000,253000,253000,0
|
|
20250226,163000,73538690500,253000,253000,253000,253000,0
|
|
20250226,162900,73538690500,253000,253000,253000,253000,0
|
|
20250226,162800,73538690500,253000,253000,253000,253000,5294
|
|
20250226,162700,73538690500,253000,253000,253000,253000,0
|
|
20250226,162600,73538690500,253000,253000,253000,253000,0
|
|
20250226,162500,73538690500,253000,253000,253000,253000,0
|
|
20250226,162400,73538690500,253000,253000,253000,253000,0
|
|
20250226,162300,73538690500,253000,253000,253000,253000,0
|
|
20250226,162200,73538690500,253000,253000,253000,253000,0
|
|
20250226,162100,73538690500,253000,253000,253000,253000,0
|
|
20250226,162000,73538690500,253000,253000,253000,253000,0
|
|
20250226,161900,73538690500,253000,253000,253000,253000,0
|
|
20250226,161800,73538690500,253000,253000,253000,253000,0
|
|
20250226,161700,73538690500,253000,253000,253000,253000,0
|
|
20250226,161600,73538690500,253000,253000,253000,253000,0
|
|
20250226,161500,73538690500,253000,253000,253000,253000,0
|
|
20250226,161400,73538690500,253000,253000,253000,253000,0
|
|
20250226,161300,73538690500,253000,253000,253000,253000,0
|
|
20250226,161200,73538690500,253000,253000,253000,253000,0
|
|
20250226,161100,73538690500,253000,253000,253000,253000,0
|
|
20250226,161000,73538690500,253000,253000,253000,253000,0
|
|
20250226,160900,73538690500,253000,253000,253000,253000,0
|
|
20250226,160800,73538690500,253000,253000,253000,253000,0
|
|
20250226,160700,73538690500,253000,253000,253000,253000,0
|
|
20250226,160600,73538690500,253000,253000,253000,253000,0
|
|
20250226,160500,73538690500,253000,253000,253000,253000,0
|
|
20250226,160400,73538690500,253000,253000,253000,253000,0
|
|
20250226,160300,73538690500,253000,253000,253000,253000,0
|
|
20250226,160200,73538690500,253000,253000,253000,253000,0
|
|
20250226,160100,73538690500,253000,253000,253000,253000,0
|
|
20250226,160000,73538690500,253000,253000,253000,253000,0
|
|
20250226,155900,73538690500,253000,253000,253000,253000,0
|
|
20250226,155800,73538690500,253000,253000,253000,253000,5294
|
|
20250226,155700,73538690500,253000,253000,253000,253000,0
|
|
20250226,155600,73538690500,253000,253000,253000,253000,0
|
|
20250226,155500,73538690500,253000,253000,253000,253000,0
|
|
20250226,155400,73538690500,253000,253000,253000,253000,0
|
|
20250226,155300,73538690500,253000,253000,253000,253000,0
|
|
20250226,155200,73538690500,253000,253000,253000,253000,0
|
|
20250226,155100,73538690500,253000,253000,253000,253000,0
|
|
20250226,155000,73538690500,253000,253000,253000,253000,0
|
|
20250226,154900,73538690500,253000,253000,253000,253000,0
|
|
20250226,154800,73538690500,253000,253000,253000,253000,0
|
|
20250226,154700,73538690500,253000,253000,253000,253000,0
|
|
20250226,154600,73538690500,253000,253000,253000,253000,0
|
|
20250226,154500,73538690500,253000,253000,253000,253000,0
|
|
20250226,154400,73538690500,253000,253000,253000,253000,0
|
|
20250226,154300,73538690500,253000,253000,253000,253000,0
|
|
20250226,154200,73538690500,253000,253000,253000,253000,0
|
|
20250226,154100,73538690500,253000,253000,253000,253000,0
|
|
20250226,154000,73538690500,253000,253000,253000,253000,0
|
|
20250226,153900,73538690500,253000,253000,253000,253000,0
|
|
20250226,153800,73538690500,253000,253000,253000,253000,0
|
|
20250226,153700,73538690500,253000,253000,253000,253000,0
|
|
20250226,153600,73538690500,253000,253000,253000,253000,0
|
|
20250226,153500,73538690500,253000,253000,253000,253000,0
|
|
20250226,153400,73538690500,253000,253000,253000,253000,0
|
|
20250226,153300,73538690500,253000,253000,253000,253000,0
|
|
20250226,153200,73538690500,253000,253000,253000,253000,0
|
|
20250226,153100,73538690500,253000,253000,253000,253000,0
|
|
20250226,153000,73538690500,253000,253000,253000,253000,5294
|
|
20250226,152900,72199308500,254500,254500,254500,254500,0
|
|
20250226,152800,72199308500,254500,254500,254500,254500,0
|
|
20250226,152700,72199308500,254500,254500,254500,254500,0
|
|
20250226,152600,72199308500,254500,254500,254500,254500,0
|
|
20250226,152500,72199308500,254500,254500,254500,254500,0
|
|
20250226,152400,72199308500,254500,254500,254500,254500,0
|
|
20250226,152300,72199308500,254500,254500,254500,254500,0
|
|
20250226,152200,72199308500,254500,254500,254500,254500,0
|
|
20250226,152100,72199308500,254500,254500,254500,254500,0
|
|
20250226,152000,72199308500,254500,254500,254500,254500,0
|
|
20250226,151900,72199308500,254500,253500,254500,253500,980
|
|
20250226,151800,71950349000,254000,253500,254000,253000,910
|
|
20250226,151700,71719619500,253000,252500,253500,252500,1691
|
|
20250226,151600,71291640000,252500,252500,253000,252500,282
|
|
20250226,151500,71220337000,253000,252500,253000,252500,267
|
|
20250226,151400,71152805000,252500,252500,253000,252500,355
|
|
20250226,151300,71063072000,252500,253000,253000,252500,456
|
|
20250226,151200,70947752000,252500,252500,253000,252500,393
|
|
20250226,151100,70848350000,252500,253000,253000,252500,564
|
|
20250226,151000,70705747500,252500,253000,253000,252500,582
|
|
20250226,150900,70558633500,253000,253000,253000,252500,223
|
|
20250226,150800,70502231000,253000,252500,253000,252500,206
|
|
20250226,150700,70450142000,253000,252500,253000,252500,231
|
|
20250226,150600,70391732000,252500,252000,253000,252000,1509
|
|
20250226,150500,70010953000,252000,252000,252500,252000,223
|
|
20250226,150400,69954667000,252500,252000,252500,252000,249
|
|
20250226,150300,69891855500,252000,252500,252500,252000,91
|
|
20250226,150200,69868907000,252500,252000,252500,252000,145
|
|
20250226,150100,69832337000,252000,252500,252500,252000,276
|
|
20250226,150000,69762757000,252000,252000,252500,252000,172
|
|
20250226,145900,69719395500,252000,252000,252500,252000,133
|
|
20250226,145800,69685868000,252000,252000,252500,251500,359
|
|
20250226,145700,69595406000,252000,252500,252500,252000,136
|
|
20250226,145600,69561122000,252000,252000,252500,252000,176
|
|
20250226,145500,69516756000,252000,252000,252500,252000,136
|
|
20250226,145400,69482470500,252000,252500,252500,251500,969
|
|
20250226,145300,69238264500,252500,252500,252500,252000,693
|
|
20250226,145200,69063604000,252000,252000,252500,252000,388
|
|
20250226,145100,68965813000,252000,252000,252500,252000,629
|
|
20250226,145000,68807294500,252500,252000,252500,252000,283
|
|
20250226,144900,68735939000,252000,252000,252500,252000,250
|
|
20250226,144800,68672923500,252000,252500,252500,252000,194
|
|
20250226,144700,68624004000,252500,252000,252500,252000,186
|
|
20250226,144600,68577105000,252500,252000,252500,252000,163
|
|
20250226,144500,68535993000,252000,252000,252500,252000,1505
|
|
20250226,144400,68156720500,252000,252500,252500,252000,143
|
|
20250226,144300,68120657000,252000,252000,253000,252000,179
|
|
20250226,144200,68075516000,253000,252500,253000,252000,1877
|
|
20250226,144100,67601536500,253000,253000,253000,252500,208
|
|
20250226,144000,67548993500,252500,252500,253000,252500,126
|
|
20250226,143900,67517154000,252500,253000,253000,252500,126
|
|
20250226,143800,67485326000,253000,252500,253000,252500,135
|
|
20250226,143700,67451230500,252500,252500,253000,252500,98
|
|
20250226,143600,67426466500,253000,253000,253000,252500,214
|
|
20250226,143500,67372394000,253000,252500,253000,252500,191
|
|
20250226,143400,67324144500,252500,253000,253000,252500,301
|
|
20250226,143300,67248133000,252500,253000,253000,252500,108
|
|
20250226,143200,67220845000,253000,252500,253000,252500,139
|
|
20250226,143100,67185734500,253000,253000,253000,252500,200
|
|
20250226,143000,67135204000,253000,252500,253000,252500,96
|
|
20250226,142900,67110945500,253000,253000,253000,252500,139
|
|
20250226,142800,67075832000,253000,253000,253000,252500,164
|
|
20250226,142700,67034386000,252500,253000,253500,252500,123
|
|
20250226,142600,67003281500,253500,253000,253500,252500,678
|
|
20250226,142500,66831746500,253500,253000,253500,253000,70
|
|
20250226,142400,66814024000,253000,253500,253500,253000,796
|
|
20250226,142300,66612282000,253500,253000,253500,253000,267
|
|
20250226,142200,66544724000,253000,253000,253500,253000,204
|
|
20250226,142100,66493090500,253500,253500,253500,253000,232
|
|
20250226,142000,66434385000,253500,253000,253500,253000,110
|
|
20250226,141900,66406537500,253500,253500,253500,253000,58
|
|
20250226,141800,66391837000,253000,253000,253500,253000,118
|
|
20250226,141700,66361958500,253500,253000,253500,253000,679
|
|
20250226,141600,66189897000,253500,253000,253500,253000,119
|
|
20250226,141500,66159759500,253000,253000,253500,253000,343
|
|
20250226,141400,66072927500,253500,253000,253500,253000,191
|
|
20250226,141300,66024566500,253000,253500,253500,253000,126
|
|
20250226,141200,65992657000,253000,253000,253500,253000,85
|
|
20250226,141100,65971144000,253500,253000,253500,253000,119
|
|
20250226,141000,65941003500,253000,253000,253500,253000,156
|
|
20250226,140900,65901503000,253000,253000,253500,253000,132
|
|
20250226,140800,65868075500,253000,253000,253500,252500,651
|
|
20250226,140700,65703417500,253000,253000,253000,252500,161
|
|
20250226,140600,65662746500,252500,253000,253500,252500,192
|
|
20250226,140500,65614191500,253500,253500,253500,253000,192
|
|
20250226,140400,65565580500,253500,253000,253500,253000,128
|
|
20250226,140300,65533170500,253500,253000,253500,253000,132
|
|
20250226,140200,65499757000,253500,253000,253500,253000,137
|
|
20250226,140100,65465071000,253500,253500,253500,253000,243
|
|
20250226,140000,65403546000,253500,253500,253500,252500,210
|
|
20250226,135900,65350389500,253500,253000,253500,252500,445
|
|
20250226,135800,65237784500,253500,253500,254000,253000,113
|
|
20250226,135700,65209151000,253500,253000,253500,253000,130
|
|
20250226,135600,65176225500,253500,253500,253500,253000,104
|
|
20250226,135500,65149879000,253500,253000,253500,253000,222
|
|
20250226,135400,65093630500,253500,253500,253500,253000,301
|
|
20250226,135300,65017452500,253500,253500,253500,253000,138
|
|
20250226,135200,64982508000,253000,253500,253500,253000,163
|
|
20250226,135100,64941230000,253500,253000,253500,253000,212
|
|
20250226,135000,64887543000,253000,253000,253500,253000,112
|
|
20250226,134900,64859175000,253000,253000,253500,253000,151
|
|
20250226,134800,64820955000,253500,253000,253500,253000,111
|
|
20250226,134700,64792835000,253500,253500,253500,253000,183
|
|
20250226,134600,64746508000,253500,253000,253500,253000,382
|
|
20250226,134500,64649826500,253000,253000,253500,253000,77
|
|
20250226,134400,64630337500,253000,253000,253000,252500,115
|
|
20250226,134300,64601263500,253000,253000,253500,252500,573
|
|
20250226,134200,64456335000,253500,253500,253500,253000,421
|
|
20250226,134100,64349767000,253500,254000,254000,253000,1362
|
|
20250226,134000,64004476500,253500,253500,254000,253500,197
|
|
20250226,133900,63954524500,253500,254000,254000,253500,162
|
|
20250226,133800,63913427000,254000,253500,254000,253500,80
|
|
20250226,133700,63893116000,254000,253500,254000,253000,410
|
|
20250226,133600,63789225000,253000,253500,253500,253000,171
|
|
20250226,133500,63745889500,253500,253000,253500,253000,93
|
|
20250226,133400,63722349000,253500,253000,253500,253000,112
|
|
20250226,133300,63693978000,253500,253500,253500,253000,193
|
|
20250226,133200,63645113500,253500,253500,253500,253000,151
|
|
20250226,133100,63606877500,253000,253000,254000,253000,98
|
|
20250226,133000,63582056000,253000,253500,253500,253000,139
|
|
20250226,132900,63546847500,253000,253500,253500,253000,167
|
|
20250226,132800,63504558500,253500,253000,253500,253000,112
|
|
20250226,132700,63476170500,253500,253500,253500,253000,272
|
|
20250226,132600,63407240000,253000,253500,254000,253000,404
|
|
20250226,132500,63304906000,253500,253500,253500,253000,175
|
|
20250226,132400,63260604500,253000,253500,253500,253000,203
|
|
20250226,132300,63209192500,253000,253500,254000,253000,178
|
|
20250226,132200,63164105000,253000,253500,253500,253000,337
|
|
20250226,132100,63078691000,253000,253000,253500,253000,89
|
|
20250226,132000,63056159500,253500,253000,253500,253000,109
|
|
20250226,131900,63028544500,253500,252500,253500,252500,179
|
|
20250226,131800,62983284500,252500,253000,253500,252500,282
|
|
20250226,131700,62911943500,252500,253000,253000,252500,201
|
|
20250226,131600,62861117000,253000,253000,253000,252500,144
|
|
20250226,131500,62824724500,253000,253000,253000,252500,106
|
|
20250226,131400,62797924500,253000,253000,253000,252500,175
|
|
20250226,131300,62753674000,252500,253000,253000,252500,76
|
|
20250226,131200,62734453000,253000,253000,253000,252500,277
|
|
20250226,131100,62664436500,253000,253000,253000,252500,172
|
|
20250226,131000,62620975000,253000,252500,253000,252500,292
|
|
20250226,130900,62547200000,252500,252000,253000,252000,891
|
|
20250226,130800,62322259000,252000,252000,252500,252000,99
|
|
20250226,130700,62297298500,252000,252000,252500,252000,175
|
|
20250226,130600,62253179000,252500,252500,252500,252000,69
|
|
20250226,130500,62235777500,252500,252500,252500,252000,259
|
|
20250226,130400,62170492000,252500,252000,252500,252000,156
|
|
20250226,130300,62131170000,252500,252500,252500,252000,115
|
|
20250226,130200,62102172500,252000,252000,252500,252000,159
|
|
20250226,130100,62062095500,252500,252500,252500,252000,145
|
|
20250226,130000,62025495000,252000,252000,252500,252000,100
|
|
20250226,125900,62000274000,252000,252000,252500,252000,181
|
|
20250226,125800,61954630500,252500,252500,252500,252000,146
|
|
20250226,125700,61917809500,252500,252500,253000,252000,465
|
|
20250226,125600,61800468000,252500,252500,253000,252000,1209
|
|
20250226,125500,61495225500,252500,252000,252500,252000,223
|
|
20250226,125400,61438988500,252500,252500,252500,252000,344
|
|
20250226,125300,61352146500,252000,252500,253000,252000,251
|
|
20250226,125200,61288785500,252500,252500,252500,252000,330
|
|
20250226,125100,61205480500,252000,252000,252500,252000,252
|
|
20250226,125000,61141950000,252500,252000,252500,252000,226
|
|
20250226,124900,61084960000,252500,252500,252500,252000,345
|
|
20250226,124800,60997944000,252000,252500,252500,252000,355
|
|
20250226,124700,60908359500,252000,252500,252500,252000,374
|
|
20250226,124600,60813954000,252000,252500,252500,252000,111
|
|
20250226,124500,60785962500,252000,252500,252500,252000,85
|
|
20250226,124400,60764536500,252000,252500,252500,252000,204
|
|
20250226,124300,60713112000,252500,252500,252500,252000,141
|
|
20250226,124200,60677560000,252500,252500,252500,252000,155
|
|
20250226,124100,60638477000,252500,252500,252500,252000,143
|
|
20250226,124000,60602397500,252000,252000,252500,252000,107
|
|
20250226,123900,60575418000,252000,252500,253000,252000,292
|
|
20250226,123800,60501772000,252500,252500,252500,252000,74
|
|
20250226,123700,60483114000,252500,252000,252500,252000,190
|
|
20250226,123600,60435218500,252000,252500,253000,252000,141
|
|
20250226,123500,60399646500,253000,252500,253000,252000,125
|
|
20250226,123400,60368085000,253000,253000,253000,252500,703
|
|
20250226,123300,60190572000,253000,252500,253000,252500,110
|
|
20250226,123200,60162784000,253000,253000,253000,252500,655
|
|
20250226,123100,59997384500,252500,253000,253000,252500,54
|
|
20250226,123000,59983732000,252500,252500,253000,252500,479
|
|
20250226,122900,59862779000,253000,253000,253000,252500,426
|
|
20250226,122800,59755200500,253000,252000,253000,252000,83
|
|
20250226,122700,59734233000,252000,252500,253000,252000,92
|
|
20250226,122600,59711025000,252000,252500,253000,252000,202
|
|
20250226,122500,59660036000,252500,252000,252500,252000,241
|
|
20250226,122400,59599227000,252500,252500,252500,252000,187
|
|
20250226,122300,59552041000,252500,252000,252500,252000,186
|
|
20250226,122200,59505126000,252000,252000,252500,252000,203
|
|
20250226,122100,59453954500,252500,252000,252500,252000,138
|
|
20250226,122000,59419161000,252000,253000,253000,252000,361
|
|
20250226,121900,59328067000,253000,253000,253000,252500,430
|
|
20250226,121800,59219480500,253000,252500,253000,252500,68
|
|
20250226,121700,59202287500,252500,253500,253500,252500,1484
|
|
20250226,121600,58827529000,253500,253000,253500,252500,276
|
|
20250226,121500,58757818500,252500,253000,253000,252500,414
|
|
20250226,121400,58653144000,253000,253500,253500,253000,89
|
|
20250226,121300,58630606000,253500,253000,253500,253000,43
|
|
20250226,121200,58619721500,253000,253500,253500,252500,158
|
|
20250226,121100,58579747500,253500,253000,253500,253000,120
|
|
20250226,121000,58549352000,253000,253500,253500,252500,136
|
|
20250226,120900,58514952000,253500,253000,253500,253000,511
|
|
20250226,120800,58385646000,253000,253500,253500,253000,413
|
|
20250226,120700,58281108000,253000,253500,253500,253000,113
|
|
20250226,120600,58252494500,253000,253000,253500,252500,151
|
|
20250226,120500,58214284500,253000,253000,253500,252500,292
|
|
20250226,120400,58140442500,253000,252500,253500,252500,325
|
|
20250226,120300,58058235500,252500,253000,253500,252500,362
|
|
20250226,120200,57966644500,253000,252500,253000,252500,287
|
|
20250226,120100,57894108500,252500,253000,253000,252500,191
|
|
20250226,120000,57845839000,253000,252500,253000,252500,219
|
|
20250226,115900,57790466500,253000,253000,253000,252500,186
|
|
20250226,115800,57743448000,252500,252500,253000,252500,122
|
|
20250226,115700,57712615000,252500,253000,253000,252500,382
|
|
20250226,115600,57616040000,253000,253000,253000,252500,269
|
|
20250226,115500,57548030000,253000,253000,253000,252500,258
|
|
20250226,115400,57482831500,253000,253000,253000,252500,265
|
|
20250226,115300,57415878000,252500,253000,253000,252500,132
|
|
20250226,115200,57382503000,253000,252500,253000,252500,183
|
|
20250226,115100,57336255500,253000,252500,253000,252500,79
|
|
20250226,115000,57316274000,252500,252500,253000,252500,190
|
|
20250226,114900,57268269500,253000,253000,253000,252500,179
|
|
20250226,114800,57223025000,253000,253500,253500,252500,1571
|
|
20250226,114700,56825569500,253500,253500,253500,253000,241
|
|
20250226,114600,56764549500,253500,253000,253500,253000,149
|
|
20250226,114500,56726805000,253500,253000,253500,253000,144
|
|
20250226,114400,56690347000,253500,253000,253500,253000,167
|
|
20250226,114300,56648052000,253500,253500,253500,253000,160
|
|
20250226,114200,56607535000,253000,253000,253500,253000,126
|
|
20250226,114100,56575623000,253000,253000,253500,253000,186
|
|
20250226,114000,56528542000,253500,253000,253500,253000,324
|
|
20250226,113900,56446534000,253500,253500,253500,253000,94
|
|
20250226,113800,56422720000,253000,253500,253500,253000,67
|
|
20250226,113700,56405739500,253500,253500,253500,253000,126
|
|
20250226,113600,56373834500,253500,253500,253500,253000,116
|
|
20250226,113500,56344434500,253000,253000,253500,253000,114
|
|
20250226,113400,56315565500,253500,253500,254000,253000,1538
|
|
20250226,113300,55926128000,254000,254000,254000,253500,236
|
|
20250226,113200,55866244000,254000,254000,254000,253500,143
|
|
20250226,113100,55829958000,253500,253500,254000,253500,147
|
|
20250226,113000,55792640500,253500,254000,254000,253500,93
|
|
20250226,112900,55769038500,253500,254000,254000,253500,767
|
|
20250226,112800,55574381000,254000,253500,254000,253500,101
|
|
20250226,112700,55548746000,253500,254000,254000,253500,233
|
|
20250226,112600,55489634000,254000,253500,254000,253500,155
|
|
20250226,112500,55450287000,253500,254000,254000,253500,151
|
|
20250226,112400,55411967500,254500,253500,254500,253000,605
|
|
20250226,112300,55258430000,253500,253000,254500,253000,645
|
|
20250226,112200,55094713500,253000,253500,253500,253000,355
|
|
20250226,112100,55004747500,253000,253000,253500,253000,173
|
|
20250226,112000,54960907500,253500,253500,253500,253000,108
|
|
20250226,111900,54933554500,253000,253500,254000,252500,1444
|
|
20250226,111800,54567852500,254000,253500,254000,252500,1398
|
|
20250226,111700,54213918000,253500,253000,253500,252500,1251
|
|
20250226,111600,53897386000,253000,253500,253500,253000,155
|
|
20250226,111500,53858138000,253500,253500,253500,253000,154
|
|
20250226,111400,53819142000,253500,253000,253500,253000,199
|
|
20250226,111300,53768740000,253500,253500,253500,253000,423
|
|
20250226,111200,53661689500,253000,253000,253500,253000,215
|
|
20250226,111100,53607259500,253500,253000,253500,253000,156
|
|
20250226,111000,53567764000,253000,253000,253500,253000,207
|
|
20250226,110900,53515350500,253000,253000,253500,252500,1436
|
|
20250226,110800,53152108000,253000,253500,253500,253000,275
|
|
20250226,110700,53082500000,253500,253500,254000,253000,1483
|
|
20250226,110600,52706559500,254000,254000,254000,253500,277
|
|
20250226,110500,52636274000,253500,254000,254000,253500,447
|
|
20250226,110400,52522879000,254000,253500,254000,253500,350
|
|
20250226,110300,52434108000,253500,253500,254000,253500,1028
|
|
20250226,110200,52173474000,254000,253500,254000,253500,460
|
|
20250226,110100,52056777000,254000,254000,254000,253500,177
|
|
20250226,110000,52011838500,254000,253500,254000,253500,340
|
|
20250226,105900,51925584500,254000,254000,254500,254000,2348
|
|
20250226,105800,51329161500,254500,254500,254500,254000,220
|
|
20250226,105700,51273186000,254500,254500,254500,254000,239
|
|
20250226,105600,51212423500,254000,254000,254500,254000,193
|
|
20250226,105500,51163317500,254500,254500,254500,254000,177
|
|
20250226,105400,51118305500,254500,255000,255000,254000,1132
|
|
20250226,105300,50830188000,255000,254500,255500,254500,868
|
|
20250226,105200,50608797500,254500,255000,255000,254500,182
|
|
20250226,105100,50562411000,254500,255000,255000,254500,231
|
|
20250226,105000,50503577500,255000,255000,255000,254500,125
|
|
20250226,104900,50471721000,255000,255000,255000,254500,189
|
|
20250226,104800,50423563500,255000,255000,255000,254500,182
|
|
20250226,104700,50377210500,254500,254500,255000,254500,285
|
|
20250226,104600,50304568000,255000,255000,255000,254500,990
|
|
20250226,104500,50052186500,255000,254500,255000,254500,206
|
|
20250226,104400,49999727500,254500,255000,255000,254500,183
|
|
20250226,104300,49953123500,254500,255000,255000,254500,232
|
|
20250226,104200,49894014000,255000,254500,255000,254500,182
|
|
20250226,104100,49847664000,255000,254500,255000,254000,788
|
|
20250226,104000,49647318000,254500,254500,255000,254000,1915
|
|
20250226,103900,49160015000,254500,255000,255000,254500,339
|
|
20250226,103800,49073678000,255000,255000,255500,254500,2440
|
|
20250226,103700,48451455000,255500,255500,255500,255000,1193
|
|
20250226,103600,48147186500,255500,255500,255500,255000,258
|
|
20250226,103500,48081300000,255500,255000,255500,255000,268
|
|
20250226,103400,48012832000,255500,255500,255500,255000,211
|
|
20250226,103300,47958933000,255000,256000,256000,255000,1475
|
|
20250226,103200,47581984000,256000,256000,256500,255500,150
|
|
20250226,103100,47543552500,255500,255500,256500,255500,737
|
|
20250226,103000,47354725500,255500,255500,256000,255500,209
|
|
20250226,102900,47301281500,256000,256000,256500,255500,945
|
|
20250226,102800,47059393500,256500,256500,256500,256000,149
|
|
20250226,102700,47021215000,256500,256000,256500,255500,182
|
|
20250226,102600,46974602500,255500,256000,256500,255500,156
|
|
20250226,102500,46934661000,256000,256500,256500,255500,1369
|
|
20250226,102400,46584259000,256500,256500,256500,256000,194
|
|
20250226,102300,46534564500,256500,256500,256500,256000,69
|
|
20250226,102200,46516870500,256500,256500,256500,256000,242
|
|
20250226,102100,46454860000,256000,256500,256500,256000,167
|
|
20250226,102000,46412044500,256000,256500,256500,256000,82
|
|
20250226,101900,46391024500,256000,256000,256500,256000,138
|
|
20250226,101800,46355665500,256000,256000,256500,255500,211
|
|
20250226,101700,46301631500,256500,256000,256500,255500,172
|
|
20250226,101600,46257563500,255500,256000,256500,255500,157
|
|
20250226,101500,46217381500,256000,256500,256500,255500,395
|
|
20250226,101400,46116375500,256500,256500,256500,256000,119
|
|
20250226,101300,46085874500,256500,256000,256500,255500,143
|
|
20250226,101200,46049276000,255000,256000,256500,255000,2127
|
|
20250226,101100,45506383500,256000,256000,256500,256000,279
|
|
20250226,101000,45434942500,256000,255500,256000,255000,229
|
|
20250226,100900,45376397500,255500,255500,255500,255000,264
|
|
20250226,100800,45308953500,255000,255500,255500,255000,337
|
|
20250226,100700,45222885000,255500,255000,255500,255000,414
|
|
20250226,100600,45117193000,255000,255000,255500,255000,829
|
|
20250226,100500,44905728000,255000,257000,257000,255000,3908
|
|
20250226,100400,43905679500,257000,256500,257000,256500,153
|
|
20250226,100300,43866386000,257000,256500,257000,256500,208
|
|
20250226,100200,43812990000,257000,257500,257500,256500,1027
|
|
20250226,100100,43549106000,257500,258000,258000,257000,1191
|
|
20250226,100000,43242406000,258000,259000,259000,258000,1983
|
|
20250226,095900,42730577000,259000,258500,259000,258500,886
|
|
20250226,095800,42501122500,259000,259000,259000,258500,330
|
|
20250226,095700,42415743500,259000,258500,259000,258500,613
|
|
20250226,095600,42257201500,259000,258500,259000,258000,1754
|
|
20250226,095500,41803729500,258500,258500,258500,258000,264
|
|
20250226,095400,41735536500,258500,258500,258500,258000,491
|
|
20250226,095300,41608757500,258500,258500,258500,258000,363
|
|
20250226,095200,41515055000,258500,258500,258500,258000,461
|
|
20250226,095100,41396036000,258500,258000,258500,258000,2448
|
|
20250226,095000,40764363000,258000,258500,259000,258000,1405
|
|
20250226,094900,40400985000,259000,258500,259000,258000,1405
|
|
20250226,094800,40037999000,258500,258000,258500,257500,2208
|
|
20250226,094700,39467935500,258000,258000,258000,257000,659
|
|
20250226,094600,39298166000,258000,258000,258000,257000,508
|
|
20250226,094500,39167309000,258000,258000,258000,257500,469
|
|
20250226,094400,39046368500,258000,257500,258000,257000,589
|
|
20250226,094300,38894750000,257500,257000,258000,257000,895
|
|
20250226,094200,38664273000,257500,257500,257500,257000,939
|
|
20250226,094100,38422778000,257500,257500,257500,257000,285
|
|
20250226,094000,38349439500,257500,257500,258000,257000,569
|
|
20250226,093900,38202931000,257000,258000,258000,257000,1369
|
|
20250226,093800,37850525500,258000,257000,258000,256500,2258
|
|
20250226,093700,37269195500,257000,255000,257000,254500,4159
|
|
20250226,093600,36206113000,254500,255000,255500,254500,1489
|
|
20250226,093500,35826789000,255500,255500,255500,255000,325
|
|
20250226,093400,35743829500,255000,255500,255500,255000,695
|
|
20250226,093300,35566471500,255500,256000,256000,255000,1044
|
|
20250226,093200,35299644000,255500,256000,256500,255000,1393
|
|
20250226,093100,34943606000,256000,256000,256500,255500,1837
|
|
20250226,093000,34473360500,256000,256000,256500,255500,2098
|
|
20250226,092900,33936667000,256500,257500,258000,255500,2824
|
|
20250226,092800,33212189500,257500,257500,258000,257000,2326
|
|
20250226,092700,32613652500,257500,258000,258000,257000,687
|
|
20250226,092600,32436783000,257500,258000,258000,257000,1800
|
|
20250226,092500,31973054500,258000,258000,258500,257000,2965
|
|
20250226,092400,31209141000,258500,259500,259500,258000,2647
|
|
20250226,092300,30524159500,259500,259000,259500,258000,1828
|
|
20250226,092200,30051116500,259000,261000,261000,258000,4660
|
|
20250226,092100,28844379500,261000,261000,261500,260500,6228
|
|
20250226,092000,27217123000,261500,261000,261500,259500,10272
|
|
20250226,091900,24537087000,260500,259000,261000,258500,11442
|
|
20250226,091800,21564516000,259500,259500,259500,258000,7116
|
|
20250226,091700,19721035000,259500,258500,260000,258000,9020
|
|
20250226,091600,17383068000,258000,257500,259500,257500,8904
|
|
20250226,091500,15080548000,257000,256000,258000,255500,6420
|
|
20250226,091400,13430999500,256000,255000,256500,255000,5259
|
|
20250226,091300,12086248500,255500,254000,256000,253500,7236
|
|
20250226,091200,10243929500,254000,252000,254000,251500,4774
|
|
20250226,091100,9035621000,252000,253000,253000,250500,2523
|
|
20250226,091000,8400455500,253000,252500,254000,252500,5148
|
|
20250226,090900,7098195500,252500,249500,253000,249500,5963
|
|
20250226,090800,5597302000,249500,250000,250000,249000,2244
|
|
20250226,090700,5037817000,249500,250000,250000,249000,425
|
|
20250226,090600,4931739000,250000,250500,250500,248500,2967
|
|
20250226,090500,4191889000,250500,250500,251000,250000,986
|
|
20250226,090400,3944974000,250500,249500,250500,249000,1166
|
|
20250226,090300,3653943500,249500,250500,250500,249000,2187
|
|
20250226,090200,3107207000,251000,251000,251000,250000,1739
|
|
20250226,090100,2671504500,251000,249000,251500,249000,3459
|
|
20250226,090000,1805624000,249500,248000,249500,247500,6867
|