777 lines
42 KiB
CSV
777 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,215400,33084024700,23850,23850,23850,23850,35210
|
|
20250226,215300,33084024700,23850,23850,23850,23850,0
|
|
20250226,215200,33084024700,23850,23850,23850,23850,0
|
|
20250226,215100,33084024700,23850,23850,23850,23850,0
|
|
20250226,215000,33084024700,23850,23850,23850,23850,0
|
|
20250226,214900,33084024700,23850,23850,23850,23850,0
|
|
20250226,214800,33084024700,23850,23850,23850,23850,0
|
|
20250226,214700,33084024700,23850,23850,23850,23850,0
|
|
20250226,214600,33084024700,23850,23850,23850,23850,0
|
|
20250226,214500,33084024700,23850,23850,23850,23850,0
|
|
20250226,214400,33084024700,23850,23850,23850,23850,0
|
|
20250226,214300,33084024700,23850,23850,23850,23850,0
|
|
20250226,214200,33084024700,23850,23850,23850,23850,0
|
|
20250226,214100,33084024700,23850,23850,23850,23850,0
|
|
20250226,214000,33084024700,23850,23850,23850,23850,0
|
|
20250226,213900,33084024700,23850,23850,23850,23850,0
|
|
20250226,213800,33084024700,23850,23850,23850,23850,0
|
|
20250226,213700,33084024700,23850,23850,23850,23850,0
|
|
20250226,213600,33084024700,23850,23850,23850,23850,0
|
|
20250226,213500,33084024700,23850,23850,23850,23850,0
|
|
20250226,213400,33084024700,23850,23850,23850,23850,0
|
|
20250226,213300,33084024700,23850,23850,23850,23850,0
|
|
20250226,213200,33084024700,23850,23850,23850,23850,0
|
|
20250226,213100,33084024700,23850,23850,23850,23850,0
|
|
20250226,213000,33084024700,23850,23850,23850,23850,0
|
|
20250226,212900,33084024700,23850,23850,23850,23850,0
|
|
20250226,212800,33084024700,23850,23850,23850,23850,0
|
|
20250226,212700,33084024700,23850,23850,23850,23850,0
|
|
20250226,212600,33084024700,23850,23850,23850,23850,0
|
|
20250226,212500,33084024700,23850,23850,23850,23850,0
|
|
20250226,212400,33084024700,23850,23850,23850,23850,35210
|
|
20250226,212300,33084024700,23850,23850,23850,23850,0
|
|
20250226,212200,33084024700,23850,23850,23850,23850,0
|
|
20250226,212100,33084024700,23850,23850,23850,23850,0
|
|
20250226,212000,33084024700,23850,23850,23850,23850,0
|
|
20250226,211900,33084024700,23850,23850,23850,23850,0
|
|
20250226,211800,33084024700,23850,23850,23850,23850,0
|
|
20250226,211700,33084024700,23850,23850,23850,23850,0
|
|
20250226,211600,33084024700,23850,23850,23850,23850,0
|
|
20250226,211500,33084024700,23850,23850,23850,23850,0
|
|
20250226,211400,33084024700,23850,23850,23850,23850,0
|
|
20250226,211300,33084024700,23850,23850,23850,23850,0
|
|
20250226,211200,33084024700,23850,23850,23850,23850,0
|
|
20250226,211100,33084024700,23850,23850,23850,23850,0
|
|
20250226,211000,33084024700,23850,23850,23850,23850,0
|
|
20250226,210900,33084024700,23850,23850,23850,23850,0
|
|
20250226,210800,33084024700,23850,23850,23850,23850,0
|
|
20250226,210700,33084024700,23850,23850,23850,23850,0
|
|
20250226,210600,33084024700,23850,23850,23850,23850,0
|
|
20250226,210500,33084024700,23850,23850,23850,23850,0
|
|
20250226,210400,33084024700,23850,23850,23850,23850,0
|
|
20250226,210300,33084024700,23850,23850,23850,23850,0
|
|
20250226,210200,33084024700,23850,23850,23850,23850,0
|
|
20250226,210100,33084024700,23850,23850,23850,23850,0
|
|
20250226,210000,33084024700,23850,23850,23850,23850,0
|
|
20250226,205900,33084024700,23850,23850,23850,23850,0
|
|
20250226,205800,33084024700,23850,23850,23850,23850,0
|
|
20250226,205700,33084024700,23850,23850,23850,23850,0
|
|
20250226,205600,33084024700,23850,23850,23850,23850,0
|
|
20250226,205500,33084024700,23850,23850,23850,23850,0
|
|
20250226,205400,33084024700,23850,23850,23850,23850,35210
|
|
20250226,205300,33084024700,23850,23850,23850,23850,0
|
|
20250226,205200,33084024700,23850,23850,23850,23850,0
|
|
20250226,205100,33084024700,23850,23850,23850,23850,0
|
|
20250226,205000,33084024700,23850,23850,23850,23850,0
|
|
20250226,204900,33084024700,23850,23850,23850,23850,0
|
|
20250226,204800,33084024700,23850,23850,23850,23850,0
|
|
20250226,204700,33084024700,23850,23850,23850,23850,0
|
|
20250226,204600,33084024700,23850,23850,23850,23850,0
|
|
20250226,204500,33084024700,23850,23850,23850,23850,0
|
|
20250226,204400,33084024700,23850,23850,23850,23850,0
|
|
20250226,204300,33084024700,23850,23850,23850,23850,0
|
|
20250226,204200,33084024700,23850,23850,23850,23850,0
|
|
20250226,204100,33084024700,23850,23850,23850,23850,0
|
|
20250226,204000,33084024700,23850,23850,23850,23850,0
|
|
20250226,203900,33084024700,23850,23850,23850,23850,0
|
|
20250226,203800,33084024700,23850,23850,23850,23850,0
|
|
20250226,203700,33084024700,23850,23850,23850,23850,0
|
|
20250226,203600,33084024700,23850,23850,23850,23850,0
|
|
20250226,203500,33084024700,23850,23850,23850,23850,0
|
|
20250226,203400,33084024700,23850,23850,23850,23850,0
|
|
20250226,203300,33084024700,23850,23850,23850,23850,0
|
|
20250226,203200,33084024700,23850,23850,23850,23850,0
|
|
20250226,203100,33084024700,23850,23850,23850,23850,0
|
|
20250226,203000,33084024700,23850,23850,23850,23850,0
|
|
20250226,202900,33084024700,23850,23850,23850,23850,0
|
|
20250226,202800,33084024700,23850,23850,23850,23850,0
|
|
20250226,202700,33084024700,23850,23850,23850,23850,0
|
|
20250226,202600,33084024700,23850,23850,23850,23850,0
|
|
20250226,202500,33084024700,23850,23850,23850,23850,0
|
|
20250226,202400,33084024700,23850,23850,23850,23850,35210
|
|
20250226,202300,33084024700,23850,23850,23850,23850,0
|
|
20250226,202200,33084024700,23850,23850,23850,23850,0
|
|
20250226,202100,33084024700,23850,23850,23850,23850,0
|
|
20250226,202000,33084024700,23850,23850,23850,23850,0
|
|
20250226,201900,33084024700,23850,23850,23850,23850,0
|
|
20250226,201800,33084024700,23850,23850,23850,23850,0
|
|
20250226,201700,33084024700,23850,23850,23850,23850,0
|
|
20250226,201600,33084024700,23850,23850,23850,23850,0
|
|
20250226,201500,33084024700,23850,23850,23850,23850,0
|
|
20250226,201400,33084024700,23850,23850,23850,23850,0
|
|
20250226,201300,33084024700,23850,23850,23850,23850,0
|
|
20250226,201200,33084024700,23850,23850,23850,23850,0
|
|
20250226,201100,33084024700,23850,23850,23850,23850,0
|
|
20250226,201000,33084024700,23850,23850,23850,23850,0
|
|
20250226,200900,33084024700,23850,23850,23850,23850,0
|
|
20250226,200800,33084024700,23850,23850,23850,23850,0
|
|
20250226,200700,33084024700,23850,23850,23850,23850,0
|
|
20250226,200600,33084024700,23850,23850,23850,23850,0
|
|
20250226,200500,33084024700,23850,23850,23850,23850,0
|
|
20250226,200400,33084024700,23850,23850,23850,23850,0
|
|
20250226,200300,33084024700,23850,23850,23850,23850,0
|
|
20250226,200200,33084024700,23850,23850,23850,23850,0
|
|
20250226,200100,33084024700,23850,23850,23850,23850,0
|
|
20250226,200000,33084024700,23850,23850,23850,23850,0
|
|
20250226,195900,33084024700,23850,23850,23850,23850,0
|
|
20250226,195800,33084024700,23850,23850,23850,23850,0
|
|
20250226,195700,33084024700,23850,23850,23850,23850,0
|
|
20250226,195600,33084024700,23850,23850,23850,23850,0
|
|
20250226,195500,33084024700,23850,23850,23850,23850,0
|
|
20250226,195400,33084024700,23850,23850,23850,23850,35210
|
|
20250226,195300,33084024700,23850,23850,23850,23850,0
|
|
20250226,195200,33084024700,23850,23850,23850,23850,0
|
|
20250226,195100,33084024700,23850,23850,23850,23850,0
|
|
20250226,195000,33084024700,23850,23850,23850,23850,0
|
|
20250226,194900,33084024700,23850,23850,23850,23850,0
|
|
20250226,194800,33084024700,23850,23850,23850,23850,0
|
|
20250226,194700,33084024700,23850,23850,23850,23850,0
|
|
20250226,194600,33084024700,23850,23850,23850,23850,0
|
|
20250226,194500,33084024700,23850,23850,23850,23850,0
|
|
20250226,194400,33084024700,23850,23850,23850,23850,0
|
|
20250226,194300,33084024700,23850,23850,23850,23850,0
|
|
20250226,194200,33084024700,23850,23850,23850,23850,0
|
|
20250226,194100,33084024700,23850,23850,23850,23850,0
|
|
20250226,194000,33084024700,23850,23850,23850,23850,0
|
|
20250226,193900,33084024700,23850,23850,23850,23850,0
|
|
20250226,193800,33084024700,23850,23850,23850,23850,0
|
|
20250226,193700,33084024700,23850,23850,23850,23850,0
|
|
20250226,193600,33084024700,23850,23850,23850,23850,0
|
|
20250226,193500,33084024700,23850,23850,23850,23850,0
|
|
20250226,193400,33084024700,23850,23850,23850,23850,0
|
|
20250226,193300,33084024700,23850,23850,23850,23850,0
|
|
20250226,193200,33084024700,23850,23850,23850,23850,0
|
|
20250226,193100,33084024700,23850,23850,23850,23850,0
|
|
20250226,193000,33084024700,23850,23850,23850,23850,0
|
|
20250226,192900,33084024700,23850,23850,23850,23850,0
|
|
20250226,192800,33084024700,23850,23850,23850,23850,0
|
|
20250226,192700,33084024700,23850,23850,23850,23850,0
|
|
20250226,192600,33084024700,23850,23850,23850,23850,0
|
|
20250226,192500,33084024700,23850,23850,23850,23850,0
|
|
20250226,192400,33084024700,23850,23850,23850,23850,35210
|
|
20250226,192300,33084024700,23850,23850,23850,23850,0
|
|
20250226,192200,33084024700,23850,23850,23850,23850,0
|
|
20250226,192100,33084024700,23850,23850,23850,23850,0
|
|
20250226,192000,33084024700,23850,23850,23850,23850,0
|
|
20250226,191900,33084024700,23850,23850,23850,23850,0
|
|
20250226,191800,33084024700,23850,23850,23850,23850,0
|
|
20250226,191700,33084024700,23850,23850,23850,23850,0
|
|
20250226,191600,33084024700,23850,23850,23850,23850,0
|
|
20250226,191500,33084024700,23850,23850,23850,23850,0
|
|
20250226,191400,33084024700,23850,23850,23850,23850,0
|
|
20250226,191300,33084024700,23850,23850,23850,23850,0
|
|
20250226,191200,33084024700,23850,23850,23850,23850,0
|
|
20250226,191100,33084024700,23850,23850,23850,23850,0
|
|
20250226,191000,33084024700,23850,23850,23850,23850,0
|
|
20250226,190900,33084024700,23850,23850,23850,23850,0
|
|
20250226,190800,33084024700,23850,23850,23850,23850,0
|
|
20250226,190700,33084024700,23850,23850,23850,23850,0
|
|
20250226,190600,33084024700,23850,23850,23850,23850,0
|
|
20250226,190500,33084024700,23850,23850,23850,23850,0
|
|
20250226,190400,33084024700,23850,23850,23850,23850,0
|
|
20250226,190300,33084024700,23850,23850,23850,23850,0
|
|
20250226,190200,33084024700,23850,23850,23850,23850,0
|
|
20250226,190100,33084024700,23850,23850,23850,23850,0
|
|
20250226,190000,33084024700,23850,23850,23850,23850,0
|
|
20250226,185900,33084024700,23850,23850,23850,23850,0
|
|
20250226,185800,33084024700,23850,23850,23850,23850,0
|
|
20250226,185700,33084024700,23850,23850,23850,23850,0
|
|
20250226,185600,33084024700,23850,23850,23850,23850,0
|
|
20250226,185500,33084024700,23850,23850,23850,23850,0
|
|
20250226,185400,33084024700,23850,23850,23850,23850,35210
|
|
20250226,185300,33084024700,23850,23850,23850,23850,0
|
|
20250226,185200,33084024700,23850,23850,23850,23850,0
|
|
20250226,185100,33084024700,23850,23850,23850,23850,0
|
|
20250226,185000,33084024700,23850,23850,23850,23850,0
|
|
20250226,184900,33084024700,23850,23850,23850,23850,0
|
|
20250226,184800,33084024700,23850,23850,23850,23850,0
|
|
20250226,184700,33084024700,23850,23850,23850,23850,0
|
|
20250226,184600,33084024700,23850,23850,23850,23850,0
|
|
20250226,184500,33084024700,23850,23850,23850,23850,0
|
|
20250226,184400,33084024700,23850,23850,23850,23850,0
|
|
20250226,184300,33084024700,23850,23850,23850,23850,0
|
|
20250226,184200,33084024700,23850,23850,23850,23850,0
|
|
20250226,184100,33084024700,23850,23850,23850,23850,0
|
|
20250226,184000,33084024700,23850,23850,23850,23850,0
|
|
20250226,183900,33084024700,23850,23850,23850,23850,0
|
|
20250226,183800,33084024700,23850,23850,23850,23850,0
|
|
20250226,183700,33084024700,23850,23850,23850,23850,0
|
|
20250226,183600,33084024700,23850,23850,23850,23850,0
|
|
20250226,183500,33084024700,23850,23850,23850,23850,0
|
|
20250226,183400,33084024700,23850,23850,23850,23850,0
|
|
20250226,183300,33084024700,23850,23850,23850,23850,0
|
|
20250226,183200,33084024700,23850,23850,23850,23850,0
|
|
20250226,183100,33084024700,23850,23850,23850,23850,0
|
|
20250226,183000,33084024700,23850,23850,23850,23850,0
|
|
20250226,182900,33084024700,23850,23850,23850,23850,0
|
|
20250226,182800,33084024700,23850,23850,23850,23850,0
|
|
20250226,182700,33084024700,23850,23850,23850,23850,0
|
|
20250226,182600,33084024700,23850,23850,23850,23850,0
|
|
20250226,182500,33084024700,23850,23850,23850,23850,0
|
|
20250226,182400,33084024700,23850,23850,23850,23850,35210
|
|
20250226,182300,33084024700,23850,23850,23850,23850,0
|
|
20250226,182200,33084024700,23850,23850,23850,23850,0
|
|
20250226,182100,33084024700,23850,23850,23850,23850,0
|
|
20250226,182000,33084024700,23850,23850,23850,23850,0
|
|
20250226,181900,33084024700,23850,23850,23850,23850,0
|
|
20250226,181800,33084024700,23850,23850,23850,23850,0
|
|
20250226,181700,33084024700,23850,23850,23850,23850,0
|
|
20250226,181600,33084024700,23850,23850,23850,23850,0
|
|
20250226,181500,33084024700,23850,23850,23850,23850,0
|
|
20250226,181400,33084024700,23850,23850,23850,23850,0
|
|
20250226,181300,33084024700,23850,23850,23850,23850,0
|
|
20250226,181200,33084024700,23850,23850,23850,23850,0
|
|
20250226,181100,33084024700,23850,23850,23850,23850,0
|
|
20250226,181000,33084024700,23850,23850,23850,23850,0
|
|
20250226,180900,33084024700,23850,23850,23850,23850,0
|
|
20250226,180800,33084024700,23850,23850,23850,23850,0
|
|
20250226,180700,33084024700,23850,23850,23850,23850,0
|
|
20250226,180600,33084024700,23850,23850,23850,23850,0
|
|
20250226,180500,33084024700,23850,23850,23850,23850,0
|
|
20250226,180400,33084024700,23850,23850,23850,23850,0
|
|
20250226,180300,33084024700,23850,23850,23850,23850,0
|
|
20250226,180200,33084024700,23850,23850,23850,23850,0
|
|
20250226,180100,33084024700,23850,23850,23850,23850,0
|
|
20250226,180000,33084024700,23850,23850,23850,23850,0
|
|
20250226,175900,33084024700,23850,23850,23850,23850,0
|
|
20250226,175800,33084024700,23850,23850,23850,23850,0
|
|
20250226,175700,33084024700,23850,23850,23850,23850,0
|
|
20250226,175600,33084024700,23850,23850,23850,23850,0
|
|
20250226,175500,33084024700,23850,23850,23850,23850,0
|
|
20250226,175400,33084024700,23850,23850,23850,23850,35210
|
|
20250226,175300,33084024700,23850,23850,23850,23850,0
|
|
20250226,175200,33084024700,23850,23850,23850,23850,0
|
|
20250226,175100,33084024700,23850,23850,23850,23850,0
|
|
20250226,175000,33084024700,23850,23850,23850,23850,0
|
|
20250226,174900,33084024700,23850,23850,23850,23850,0
|
|
20250226,174800,33084024700,23850,23850,23850,23850,0
|
|
20250226,174700,33084024700,23850,23850,23850,23850,0
|
|
20250226,174600,33084024700,23850,23850,23850,23850,0
|
|
20250226,174500,33084024700,23850,23850,23850,23850,0
|
|
20250226,174400,33084024700,23850,23850,23850,23850,0
|
|
20250226,174300,33084024700,23850,23850,23850,23850,0
|
|
20250226,174200,33084024700,23850,23850,23850,23850,0
|
|
20250226,174100,33084024700,23850,23850,23850,23850,0
|
|
20250226,174000,33084024700,23850,23850,23850,23850,0
|
|
20250226,173900,33084024700,23850,23850,23850,23850,0
|
|
20250226,173800,33084024700,23850,23850,23850,23850,0
|
|
20250226,173700,33084024700,23850,23850,23850,23850,0
|
|
20250226,173600,33084024700,23850,23850,23850,23850,0
|
|
20250226,173500,33084024700,23850,23850,23850,23850,0
|
|
20250226,173400,33084024700,23850,23850,23850,23850,0
|
|
20250226,173300,33084024700,23850,23850,23850,23850,0
|
|
20250226,173200,33084024700,23850,23850,23850,23850,0
|
|
20250226,173100,33084024700,23850,23850,23850,23850,0
|
|
20250226,173000,33084024700,23850,23850,23850,23850,0
|
|
20250226,172900,33084024700,23850,23850,23850,23850,0
|
|
20250226,172800,33084024700,23850,23850,23850,23850,0
|
|
20250226,172700,33084024700,23850,23850,23850,23850,0
|
|
20250226,172600,33084024700,23850,23850,23850,23850,0
|
|
20250226,172500,33084024700,23850,23850,23850,23850,0
|
|
20250226,172400,33084024700,23850,23850,23850,23850,35210
|
|
20250226,172300,33084024700,23850,23850,23850,23850,0
|
|
20250226,172200,33084024700,23850,23850,23850,23850,0
|
|
20250226,172100,33084024700,23850,23850,23850,23850,0
|
|
20250226,172000,33084024700,23850,23850,23850,23850,0
|
|
20250226,171900,33084024700,23850,23850,23850,23850,0
|
|
20250226,171800,33084024700,23850,23850,23850,23850,0
|
|
20250226,171700,33084024700,23850,23850,23850,23850,0
|
|
20250226,171600,33084024700,23850,23850,23850,23850,0
|
|
20250226,171500,33084024700,23850,23850,23850,23850,0
|
|
20250226,171400,33084024700,23850,23850,23850,23850,0
|
|
20250226,171300,33084024700,23850,23850,23850,23850,0
|
|
20250226,171200,33084024700,23850,23850,23850,23850,0
|
|
20250226,171100,33084024700,23850,23850,23850,23850,0
|
|
20250226,171000,33084024700,23850,23850,23850,23850,0
|
|
20250226,170900,33084024700,23850,23850,23850,23850,0
|
|
20250226,170800,33084024700,23850,23850,23850,23850,0
|
|
20250226,170700,33084024700,23850,23850,23850,23850,0
|
|
20250226,170600,33084024700,23850,23850,23850,23850,0
|
|
20250226,170500,33084024700,23850,23850,23850,23850,0
|
|
20250226,170400,33084024700,23850,23850,23850,23850,0
|
|
20250226,170300,33084024700,23850,23850,23850,23850,0
|
|
20250226,170200,33084024700,23850,23850,23850,23850,0
|
|
20250226,170100,33084024700,23850,23850,23850,23850,0
|
|
20250226,170000,33084024700,23850,23850,23850,23850,0
|
|
20250226,165900,33084024700,23850,23850,23850,23850,0
|
|
20250226,165800,33084024700,23850,23850,23850,23850,0
|
|
20250226,165700,33084024700,23850,23850,23850,23850,0
|
|
20250226,165600,33084024700,23850,23850,23850,23850,0
|
|
20250226,165500,33084024700,23850,23850,23850,23850,0
|
|
20250226,165400,33084024700,23850,23850,23850,23850,35210
|
|
20250226,165300,33084024700,23850,23850,23850,23850,0
|
|
20250226,165200,33084024700,23850,23850,23850,23850,0
|
|
20250226,165100,33084024700,23850,23850,23850,23850,0
|
|
20250226,165000,33084024700,23850,23850,23850,23850,0
|
|
20250226,164900,33084024700,23850,23850,23850,23850,0
|
|
20250226,164800,33084024700,23850,23850,23850,23850,0
|
|
20250226,164700,33084024700,23850,23850,23850,23850,0
|
|
20250226,164600,33084024700,23850,23850,23850,23850,0
|
|
20250226,164500,33084024700,23850,23850,23850,23850,0
|
|
20250226,164400,33084024700,23850,23850,23850,23850,0
|
|
20250226,164300,33084024700,23850,23850,23850,23850,0
|
|
20250226,164200,33084024700,23850,23850,23850,23850,0
|
|
20250226,164100,33084024700,23850,23850,23850,23850,0
|
|
20250226,164000,33084024700,23850,23850,23850,23850,0
|
|
20250226,163900,33084024700,23850,23850,23850,23850,0
|
|
20250226,163800,33084024700,23850,23850,23850,23850,0
|
|
20250226,163700,33084024700,23850,23850,23850,23850,0
|
|
20250226,163600,33084024700,23850,23850,23850,23850,0
|
|
20250226,163500,33084024700,23850,23850,23850,23850,0
|
|
20250226,163400,33084024700,23850,23850,23850,23850,0
|
|
20250226,163300,33084024700,23850,23850,23850,23850,0
|
|
20250226,163200,33084024700,23850,23850,23850,23850,0
|
|
20250226,163100,33084024700,23850,23850,23850,23850,0
|
|
20250226,163000,33084024700,23850,23850,23850,23850,0
|
|
20250226,162900,33084024700,23850,23850,23850,23850,0
|
|
20250226,162800,33084024700,23850,23850,23850,23850,0
|
|
20250226,162700,33084024700,23850,23850,23850,23850,0
|
|
20250226,162600,33084024700,23850,23850,23850,23850,0
|
|
20250226,162500,33084024700,23850,23850,23850,23850,0
|
|
20250226,162400,33084024700,23850,23850,23850,23850,35210
|
|
20250226,162300,33084024700,23850,23850,23850,23850,0
|
|
20250226,162200,33084024700,23850,23850,23850,23850,0
|
|
20250226,162100,33084024700,23850,23850,23850,23850,0
|
|
20250226,162000,33084024700,23850,23850,23850,23850,0
|
|
20250226,161900,33084024700,23850,23850,23850,23850,0
|
|
20250226,161800,33084024700,23850,23850,23850,23850,0
|
|
20250226,161700,33084024700,23850,23850,23850,23850,0
|
|
20250226,161600,33084024700,23850,23850,23850,23850,0
|
|
20250226,161500,33084024700,23850,23850,23850,23850,0
|
|
20250226,161400,33084024700,23850,23850,23850,23850,0
|
|
20250226,161300,33084024700,23850,23850,23850,23850,0
|
|
20250226,161200,33084024700,23850,23850,23850,23850,0
|
|
20250226,161100,33084024700,23850,23850,23850,23850,0
|
|
20250226,161000,33084024700,23850,23850,23850,23850,0
|
|
20250226,160900,33084024700,23850,23850,23850,23850,0
|
|
20250226,160800,33084024700,23850,23850,23850,23850,0
|
|
20250226,160700,33084024700,23850,23850,23850,23850,0
|
|
20250226,160600,33084024700,23850,23850,23850,23850,0
|
|
20250226,160500,33084024700,23850,23850,23850,23850,0
|
|
20250226,160400,33084024700,23850,23850,23850,23850,0
|
|
20250226,160300,33084024700,23850,23850,23850,23850,0
|
|
20250226,160200,33084024700,23850,23850,23850,23850,0
|
|
20250226,160100,33084024700,23850,23850,23850,23850,0
|
|
20250226,160000,33084024700,23850,23850,23850,23850,0
|
|
20250226,155900,33084024700,23850,23850,23850,23850,0
|
|
20250226,155800,33084024700,23850,23850,23850,23850,0
|
|
20250226,155700,33084024700,23850,23850,23850,23850,0
|
|
20250226,155600,33084024700,23850,23850,23850,23850,0
|
|
20250226,155500,33084024700,23850,23850,23850,23850,0
|
|
20250226,155400,33084024700,23850,23850,23850,23850,35210
|
|
20250226,155300,33084024700,23850,23850,23850,23850,0
|
|
20250226,155200,33084024700,23850,23850,23850,23850,0
|
|
20250226,155100,33084024700,23850,23850,23850,23850,0
|
|
20250226,155000,33084024700,23850,23850,23850,23850,0
|
|
20250226,154900,33084024700,23850,23850,23850,23850,0
|
|
20250226,154800,33084024700,23850,23850,23850,23850,0
|
|
20250226,154700,33084024700,23850,23850,23850,23850,0
|
|
20250226,154600,33084024700,23850,23850,23850,23850,0
|
|
20250226,154500,33084024700,23850,23850,23850,23850,0
|
|
20250226,154400,33084024700,23850,23850,23850,23850,0
|
|
20250226,154300,33084024700,23850,23850,23850,23850,0
|
|
20250226,154200,33084024700,23850,23850,23850,23850,0
|
|
20250226,154100,33084024700,23850,23850,23850,23850,0
|
|
20250226,154000,33084024700,23850,23850,23850,23850,0
|
|
20250226,153900,33084024700,23850,23850,23850,23850,0
|
|
20250226,153800,33084024700,23850,23850,23850,23850,0
|
|
20250226,153700,33084024700,23850,23850,23850,23850,0
|
|
20250226,153600,33084024700,23850,23850,23850,23850,0
|
|
20250226,153500,33084024700,23850,23850,23850,23850,0
|
|
20250226,153400,33084024700,23850,23850,23850,23850,0
|
|
20250226,153300,33084024700,23850,23850,23850,23850,0
|
|
20250226,153200,33084024700,23850,23850,23850,23850,0
|
|
20250226,153100,33084024700,23850,23850,23850,23850,0
|
|
20250226,153000,33084024700,23850,23850,23850,23850,35210
|
|
20250226,152900,32244266200,23800,23800,23800,23800,0
|
|
20250226,152800,32244266200,23800,23800,23800,23800,0
|
|
20250226,152700,32244266200,23800,23800,23800,23800,0
|
|
20250226,152600,32244266200,23800,23800,23800,23800,0
|
|
20250226,152500,32244266200,23800,23800,23800,23800,0
|
|
20250226,152400,32244266200,23800,23800,23800,23800,0
|
|
20250226,152300,32244266200,23800,23800,23800,23800,0
|
|
20250226,152200,32244266200,23800,23800,23800,23800,0
|
|
20250226,152100,32244266200,23800,23800,23800,23800,0
|
|
20250226,152000,32244266200,23800,23800,23800,23800,0
|
|
20250226,151900,32244266200,23800,23750,23800,23700,16915
|
|
20250226,151800,31842467450,23750,23600,23750,23600,7314
|
|
20250226,151700,31669393250,23600,23550,23600,23550,5749
|
|
20250226,151600,31533850850,23550,23600,23600,23550,5138
|
|
20250226,151500,31412650900,23600,23550,23600,23500,7576
|
|
20250226,151400,31234239150,23550,23500,23550,23500,2501
|
|
20250226,151300,31175375400,23500,23500,23550,23450,2971
|
|
20250226,151200,31105539500,23500,23550,23600,23450,4916
|
|
20250226,151100,30989957250,23550,23600,23600,23450,7406
|
|
20250226,151000,30815680150,23600,23500,23600,23500,4671
|
|
20250226,150900,30705694650,23550,23500,23550,23450,4034
|
|
20250226,150800,30610826150,23500,23500,23550,23350,4376
|
|
20250226,150700,30507944700,23400,23450,23450,23350,7742
|
|
20250226,150600,30327035150,23450,23450,23450,23350,7334
|
|
20250226,150500,30155369200,23450,23350,23600,23350,12572
|
|
20250226,150400,29859782150,23350,23500,23550,23350,20561
|
|
20250226,150300,29377747900,23450,23800,23950,23450,36598
|
|
20250226,150200,28511964700,23800,23850,24050,23700,86394
|
|
20250226,150100,26444426750,23850,23550,23850,23500,36132
|
|
20250226,150000,25587838400,23550,23500,23550,23450,5019
|
|
20250226,145900,25469903550,23450,23450,23450,23400,3625
|
|
20250226,145800,25384906900,23400,23450,23450,23400,1376
|
|
20250226,145700,25352648550,23400,23400,23450,23350,1443
|
|
20250226,145600,25318884250,23400,23450,23500,23350,8779
|
|
20250226,145500,25113601900,23500,23450,23500,23400,5921
|
|
20250226,145400,24974781100,23450,23400,23500,23400,7645
|
|
20250226,145300,24795485750,23400,23450,23500,23350,15663
|
|
20250226,145200,24428436500,23450,23350,23500,23300,13904
|
|
20250226,145100,24102893750,23350,23350,23350,23300,952
|
|
20250226,145000,24080693100,23250,23300,23350,23250,4237
|
|
20250226,144900,23982095500,23250,23300,23300,23250,667
|
|
20250226,144800,23966555500,23300,23300,23300,23250,569
|
|
20250226,144700,23953300250,23300,23250,23300,23250,800
|
|
20250226,144600,23934696800,23250,23250,23250,23200,602
|
|
20250226,144500,23920706800,23200,23250,23250,23200,1082
|
|
20250226,144400,23895567200,23200,23200,23250,23200,1983
|
|
20250226,144300,23849551650,23200,23250,23250,23200,1402
|
|
20250226,144200,23817007900,23250,23200,23250,23200,319
|
|
20250226,144100,23809599800,23250,23250,23250,23200,455
|
|
20250226,144000,23799033200,23200,23250,23300,23200,3757
|
|
20250226,143900,23711763500,23250,23250,23300,23250,785
|
|
20250226,143800,23693509150,23300,23250,23300,23250,1956
|
|
20250226,143700,23648023250,23250,23300,23300,23250,909
|
|
20250226,143600,23626848750,23300,23300,23300,23250,1164
|
|
20250226,143500,23599757900,23250,23250,23300,23250,1522
|
|
20250226,143400,23564365550,23250,23300,23300,23250,5090
|
|
20250226,143300,23445944700,23300,23300,23350,23300,250
|
|
20250226,143200,23440116450,23300,23350,23350,23300,409
|
|
20250226,143100,23430579200,23350,23300,23350,23300,1159
|
|
20250226,143000,23403573400,23300,23350,23350,23300,928
|
|
20250226,142900,23381937950,23350,23250,23350,23250,3815
|
|
20250226,142800,23292993250,23250,23250,23250,23200,1423
|
|
20250226,142700,23259909550,23250,23250,23250,23250,806
|
|
20250226,142600,23241170050,23300,23250,23300,23250,1462
|
|
20250226,142500,23207175100,23250,23300,23300,23250,320
|
|
20250226,142400,23199734350,23300,23250,23300,23200,523
|
|
20250226,142300,23187577150,23250,23300,23300,23250,554
|
|
20250226,142200,23174685750,23200,23250,23300,23200,1677
|
|
20250226,142100,23135700800,23250,23300,23300,23250,463
|
|
20250226,142000,23124932000,23300,23300,23300,23250,1670
|
|
20250226,141900,23086092250,23250,23250,23250,23250,243
|
|
20250226,141800,23080442500,23250,23200,23300,23200,514
|
|
20250226,141700,23068488500,23200,23250,23300,23200,4861
|
|
20250226,141600,22955583900,23300,23350,23350,23300,250
|
|
20250226,141500,22949757000,23300,23300,23350,23300,596
|
|
20250226,141400,22935864850,23300,23350,23350,23300,296
|
|
20250226,141300,22928966950,23350,23300,23350,23300,687
|
|
20250226,141200,22912940450,23300,23250,23300,23250,934
|
|
20250226,141100,22891179500,23300,23300,23300,23250,937
|
|
20250226,141000,22869386700,23250,23250,23300,23250,127
|
|
20250226,140900,22866430450,23300,23300,23300,23250,675
|
|
20250226,140800,22850710850,23250,23250,23300,23250,2007
|
|
20250226,140700,22804006650,23300,23350,23400,23250,5497
|
|
20250226,140600,22675915650,23400,23350,23400,23300,3908
|
|
20250226,140500,22584646300,23350,23250,23350,23250,7325
|
|
20250226,140400,22414066700,23250,23300,23300,23250,2594
|
|
20250226,140300,22353748000,23300,23250,23300,23200,6190
|
|
20250226,140200,22209788850,23250,23250,23300,23250,2384
|
|
20250226,140100,22154319000,23300,23250,23300,23250,873
|
|
20250226,140000,22134010850,23250,23250,23250,23250,1597
|
|
20250226,135900,22096880600,23300,23300,23300,23300,195
|
|
20250226,135800,22092337100,23300,23350,23350,23250,1828
|
|
20250226,135700,22049772450,23250,23300,23350,23250,596
|
|
20250226,135600,22035873050,23350,23350,23350,23250,560
|
|
20250226,135500,22022834100,23300,23250,23350,23250,522
|
|
20250226,135400,22010670150,23250,23400,23450,23250,3094
|
|
20250226,135300,21938433000,23450,23150,23450,23150,9256
|
|
20250226,135200,21722414550,23150,23300,23300,23150,2829
|
|
20250226,135100,21656629100,23250,23200,23300,23200,786
|
|
20250226,135000,21638352450,23250,23150,23250,23150,1497
|
|
20250226,134900,21603614850,23200,23150,23200,23100,473
|
|
20250226,134800,21592658500,23150,23150,23150,23150,373
|
|
20250226,134700,21584023550,23150,23150,23150,23100,1310
|
|
20250226,134600,21553708300,23150,23150,23150,23150,504
|
|
20250226,134500,21542040700,23200,23200,23200,23100,4306
|
|
20250226,134400,21442469600,23200,23250,23300,23150,2418
|
|
20250226,134300,21386318350,23250,23350,23350,23250,4335
|
|
20250226,134200,21285420150,23350,23350,23350,23300,1608
|
|
20250226,134100,21247873900,23350,23300,23350,23300,1162
|
|
20250226,134000,21220754200,23300,23300,23300,23250,910
|
|
20250226,133900,21199554550,23300,23250,23300,23250,3152
|
|
20250226,133800,21126269350,23250,23300,23350,23250,1798
|
|
20250226,133700,21084379500,23350,23350,23350,23300,626
|
|
20250226,133600,21069770700,23300,23300,23350,23300,4726
|
|
20250226,133500,20959502950,23300,23300,23350,23250,1939
|
|
20250226,133400,20914326950,23300,23250,23300,23250,766
|
|
20250226,133300,20896489750,23250,23250,23300,23250,1419
|
|
20250226,133200,20863494500,23250,23350,23350,23250,2973
|
|
20250226,133100,20794286050,23350,23300,23350,23250,1506
|
|
20250226,133000,20759194800,23300,23250,23350,23250,3740
|
|
20250226,132900,20672118950,23300,23250,23300,23200,3328
|
|
20250226,132800,20594720600,23250,23100,23300,23100,3526
|
|
20250226,132700,20512842150,23200,23100,23200,23100,767
|
|
20250226,132600,20495093450,23150,23150,23150,23100,170
|
|
20250226,132500,20491163200,23100,23100,23150,23100,154
|
|
20250226,132400,20487598950,23100,23100,23100,23100,296
|
|
20250226,132300,20480761350,23150,23100,23150,23050,267
|
|
20250226,132200,20474589750,23100,23150,23150,23050,610
|
|
20250226,132100,20460505650,23150,23100,23150,23100,159
|
|
20250226,132000,20456832600,23100,23050,23150,23050,386
|
|
20250226,131900,20447924200,23100,23150,23150,23050,296
|
|
20250226,131800,20441084450,23100,23100,23100,23050,1053
|
|
20250226,131700,20416760500,23050,23100,23100,23050,908
|
|
20250226,131600,20395811400,23100,23100,23100,23100,137
|
|
20250226,131500,20392646700,23150,23100,23150,23100,833
|
|
20250226,131400,20373401850,23100,23150,23150,23100,712
|
|
20250226,131300,20356936900,23150,23150,23150,23100,959
|
|
20250226,131200,20334736900,23150,23100,23150,23100,113
|
|
20250226,131100,20332125950,23100,23050,23150,23050,390
|
|
20250226,131000,20323119450,23050,23150,23150,23050,1002
|
|
20250226,130900,20299977250,23100,23000,23100,22950,2999
|
|
20250226,130800,20230946200,22950,22950,23000,22950,3133
|
|
20250226,130700,20158966000,22950,23000,23050,22950,1873
|
|
20250226,130600,20115936650,23050,23000,23050,23000,297
|
|
20250226,130500,20109103150,23050,22950,23050,22950,615
|
|
20250226,130400,20094972650,22950,23000,23000,22950,822
|
|
20250226,130300,20076072900,23000,23050,23050,23000,338
|
|
20250226,130200,20068283650,23100,23050,23100,23000,220
|
|
20250226,130100,20063209200,23050,23000,23100,23000,471
|
|
20250226,130000,20052369800,23050,23000,23100,22950,2749
|
|
20250226,125900,19989226300,23000,23050,23100,23000,441
|
|
20250226,125800,19979070200,23050,23000,23100,23000,779
|
|
20250226,125700,19961124100,23000,23050,23050,23000,471
|
|
20250226,125600,19950290750,23000,23050,23150,22950,3713
|
|
20250226,125500,19864834550,23000,23050,23050,23000,2378
|
|
20250226,125400,19810115350,23050,23100,23100,23050,444
|
|
20250226,125300,19799880400,23100,23050,23100,23000,456
|
|
20250226,125200,19789368500,23050,23050,23100,23050,191
|
|
20250226,125100,19784962550,23100,23050,23100,23000,411
|
|
20250226,125000,19775492000,23050,23050,23050,23000,2237
|
|
20250226,124900,19724037450,23050,23050,23050,23000,2973
|
|
20250226,124800,19655555750,23050,23050,23100,23050,942
|
|
20250226,124700,19633841700,23050,23050,23150,23050,282
|
|
20250226,124600,19627338000,23050,23100,23100,23050,686
|
|
20250226,124500,19611503800,23050,23100,23150,23050,2256
|
|
20250226,124400,19559462800,23100,23150,23150,23100,97
|
|
20250226,124300,19557221200,23150,23050,23150,23050,1043
|
|
20250226,124200,19533153600,23100,23050,23100,23050,680
|
|
20250226,124100,19517478250,23100,23150,23150,23050,929
|
|
20250226,124000,19496024700,23100,23100,23100,23050,1108
|
|
20250226,123900,19470432150,23100,23150,23150,23100,1004
|
|
20250226,123800,19447219200,23150,23100,23150,23050,1350
|
|
20250226,123700,19416009500,23050,23100,23150,23050,579
|
|
20250226,123600,19402641800,23100,23150,23150,23100,353
|
|
20250226,123500,19394484950,23150,23100,23150,23100,88
|
|
20250226,123400,19392450500,23100,23100,23100,23050,1158
|
|
20250226,123300,19365706000,23050,23100,23100,23050,804
|
|
20250226,123200,19347168000,23100,23100,23150,23050,1165
|
|
20250226,123100,19320252400,23100,23050,23100,23050,968
|
|
20250226,123000,19297929150,23050,23150,23150,23050,1326
|
|
20250226,122900,19267329750,23150,23100,23150,23100,70
|
|
20250226,122800,19265710750,23100,23050,23100,23050,2238
|
|
20250226,122700,19214113950,23050,23100,23150,23050,3771
|
|
20250226,122600,19127087900,23100,23150,23150,23050,2542
|
|
20250226,122500,19068334050,23150,23150,23200,23150,1871
|
|
20250226,122400,19024995700,23150,23250,23250,23150,1272
|
|
20250226,122300,18995477950,23250,23250,23300,23200,3759
|
|
20250226,122200,18908125050,23250,23300,23300,23200,2844
|
|
20250226,122100,18841990500,23300,23150,23300,23150,6024
|
|
20250226,122000,18702056400,23200,23150,23250,23150,2781
|
|
20250226,121900,18637567450,23150,23150,23200,23000,4265
|
|
20250226,121800,18539151250,23100,23100,23200,22900,28163
|
|
20250226,121700,17890885750,23050,23250,23300,23050,12994
|
|
20250226,121600,17589866000,23250,23450,23500,23250,11370
|
|
20250226,121500,17324260450,23500,23400,23600,23400,15247
|
|
20250226,121400,16965821500,23400,23550,23650,23400,33871
|
|
20250226,121300,16167342650,23550,23450,23550,23350,17358
|
|
20250226,121200,15760139550,23450,23300,23450,23250,5532
|
|
20250226,121100,15630862000,23300,23350,23350,23300,1080
|
|
20250226,121000,15605680200,23350,23200,23350,23200,5351
|
|
20250226,120900,15481163350,23200,23250,23250,23200,213
|
|
20250226,120800,15476221200,23200,23250,23250,23200,1816
|
|
20250226,120700,15434087700,23200,23150,23200,23150,791
|
|
20250226,120600,15415752700,23150,23250,23250,23150,688
|
|
20250226,120500,15399796200,23250,23150,23250,23150,924
|
|
20250226,120400,15378334500,23150,23150,23250,23150,982
|
|
20250226,120300,15355585950,23150,23250,23250,23150,1169
|
|
20250226,120200,15328424600,23250,23200,23250,23150,1132
|
|
20250226,120100,15302127950,23200,23150,23200,23150,1064
|
|
20250226,120000,15277461650,23150,23150,23200,23150,914
|
|
20250226,115900,15256296150,23150,23150,23200,23150,897
|
|
20250226,115800,15235529650,23150,23150,23250,23100,9548
|
|
20250226,115700,15014636400,23150,23350,23450,23150,18486
|
|
20250226,115600,14583276350,23350,23200,23350,23200,19705
|
|
20250226,115500,14123976200,23250,23150,23250,23150,1026
|
|
20250226,115400,14100186450,23150,23200,23250,23150,1331
|
|
20250226,115300,14069313850,23200,23200,23250,23150,698
|
|
20250226,115200,14053116300,23150,23200,23250,23150,2950
|
|
20250226,115100,13984749750,23200,23250,23250,23150,2374
|
|
20250226,115000,13929680950,23250,23250,23250,23200,1413
|
|
20250226,114900,13896888000,23200,23250,23250,23200,702
|
|
20250226,114800,13880593550,23150,23200,23250,23150,2581
|
|
20250226,114700,13820681650,23250,23250,23250,23150,1314
|
|
20250226,114600,13790211100,23250,23200,23250,23150,2005
|
|
20250226,114500,13743673650,23150,23150,23200,23100,784
|
|
20250226,114400,13725505000,23150,23200,23200,23100,1261
|
|
20250226,114300,13696296350,23200,23200,23250,23150,1209
|
|
20250226,114200,13668246550,23250,23100,23250,23100,1639
|
|
20250226,114100,13630226300,23150,23050,23250,23000,7147
|
|
20250226,114000,13464838350,23050,23100,23100,23000,875
|
|
20250226,113900,13444682800,23100,23000,23100,23000,765
|
|
20250226,113800,13427073350,23000,23050,23050,23000,453
|
|
20250226,113700,13416632750,23050,23050,23050,23000,190
|
|
20250226,113600,13412253650,23050,23050,23050,23000,78
|
|
20250226,113500,13410457450,23000,23100,23100,23000,497
|
|
20250226,113400,13399011850,23100,23000,23100,23000,1189
|
|
20250226,113300,13371613300,23000,22950,23050,22900,539
|
|
20250226,113200,13359236900,22950,23000,23000,22950,808
|
|
20250226,113100,13340686850,23000,23000,23000,22950,1392
|
|
20250226,113000,13308714400,23000,22950,23000,22950,599
|
|
20250226,112900,13294941350,23000,22950,23000,22950,647
|
|
20250226,112800,13280083650,23000,23050,23050,23000,197
|
|
20250226,112700,13275551550,23050,23000,23050,22950,408
|
|
20250226,112600,13266165500,23000,22950,23000,22950,216
|
|
20250226,112500,13261203350,23000,23000,23000,22950,1312
|
|
20250226,112400,13231054600,22950,22950,22950,22950,289
|
|
20250226,112300,13224422050,22950,23000,23050,22950,779
|
|
20250226,112200,13206522950,22950,22950,23000,22950,401
|
|
20250226,112100,13197319700,22950,23000,23050,22900,3686
|
|
20250226,112000,13112689250,23050,23200,23200,23050,3903
|
|
20250226,111900,13022427250,23150,23250,23250,23150,2623
|
|
20250226,111800,12961527000,23250,23250,23300,23200,15286
|
|
20250226,111700,12605996750,23250,23150,23250,23150,7630
|
|
20250226,111600,12429137500,23200,22950,23200,22950,5456
|
|
20250226,111500,12303090050,22950,22950,23050,22950,309
|
|
20250226,111400,12295987350,22950,23000,23050,22950,1567
|
|
20250226,111300,12260014400,23000,23000,23050,23000,2050
|
|
20250226,111200,12212863000,23100,23000,23100,23000,1033
|
|
20250226,111100,12189062400,23000,23050,23050,22950,2266
|
|
20250226,111000,12136918300,23050,22950,23100,22950,331
|
|
20250226,110900,12129289250,23100,23000,23100,22950,1040
|
|
20250226,110800,12105354900,23000,23050,23050,23000,2940
|
|
20250226,110700,12037627550,23050,23100,23100,23050,1085
|
|
20250226,110600,12012609750,23100,23000,23100,23000,263
|
|
20250226,110500,12006546950,23000,23100,23150,23000,1360
|
|
20250226,110400,11975168400,23050,23050,23100,23050,308
|
|
20250226,110300,11968065650,23100,23100,23100,23050,738
|
|
20250226,110200,11951022300,23100,23150,23150,23100,1389
|
|
20250226,110100,11918928150,23150,23100,23150,23050,2139
|
|
20250226,110000,11869534250,23100,23150,23150,23100,1318
|
|
20250226,105900,11839062250,23150,23050,23150,23050,4245
|
|
20250226,105800,11741031700,23050,23050,23050,23000,248
|
|
20250226,105700,11735322000,23050,22950,23050,22950,369
|
|
20250226,105600,11726831300,22950,23000,23000,22950,1338
|
|
20250226,105500,11696093950,22950,23000,23000,22950,3135
|
|
20250226,105400,11624133450,23000,23050,23050,23000,1089
|
|
20250226,105300,11599068350,23050,23050,23050,23000,2285
|
|
20250226,105200,11546469900,23000,23100,23100,23000,2111
|
|
20250226,105100,11497800500,23100,23100,23100,23050,1407
|
|
20250226,105000,11465305800,23050,23200,23200,23050,5353
|
|
20250226,104900,11341562650,23150,23200,23250,23100,7262
|
|
20250226,104800,11173056250,23250,23100,23250,23050,7536
|
|
20250226,104700,10998479000,23050,23100,23150,23000,1778
|
|
20250226,104600,10957454000,23100,23050,23100,22950,7115
|
|
20250226,104500,10793696700,23050,23100,23100,23050,2441
|
|
20250226,104400,10737417900,23100,23050,23100,23000,3602
|
|
20250226,104300,10654353200,23050,23050,23050,23000,1067
|
|
20250226,104200,10629781250,23050,23000,23050,22950,3532
|
|
20250226,104100,10548542900,23000,23100,23100,23000,5932
|
|
20250226,104000,10412012300,23050,23100,23100,23050,2443
|
|
20250226,103900,10355610550,23050,23050,23100,23000,2876
|
|
20250226,103800,10289345800,23050,22900,23050,22900,6200
|
|
20250226,103700,10146728950,22900,22950,22950,22900,542
|
|
20250226,103600,10134291400,22900,22900,22900,22900,135
|
|
20250226,103500,10131199900,22900,22900,22950,22900,442
|
|
20250226,103400,10121073350,22900,22900,22950,22900,203
|
|
20250226,103300,10116423150,22900,22900,22900,22850,383
|
|
20250226,103200,10107660750,22900,22900,22900,22850,953
|
|
20250226,103100,10085882800,22850,22950,22950,22850,686
|
|
20250226,103000,10070176950,22900,23000,23000,22900,2056
|
|
20250226,102900,10023000650,23000,23000,23000,22950,926
|
|
20250226,102800,10001725100,22950,22950,23000,22900,1844
|
|
20250226,102700,9959387700,22950,22850,22950,22850,451
|
|
20250226,102600,9949061000,22850,22900,22900,22850,236
|
|
20250226,102500,9943666700,22850,22900,22900,22850,779
|
|
20250226,102400,9925854050,22850,22900,22950,22850,505
|
|
20250226,102300,9914284750,22900,22800,22900,22800,677
|
|
20250226,102200,9898810150,22850,22850,22850,22800,750
|
|
20250226,102100,9881685450,22850,22900,22900,22850,622
|
|
20250226,102000,9867467650,22850,22900,22900,22850,1059
|
|
20250226,101900,9843264350,22900,23000,23000,22900,2309
|
|
20250226,101800,9790335200,23000,22950,23000,22900,1596
|
|
20250226,101700,9753707450,22900,22950,23000,22850,3035
|
|
20250226,101600,9684128050,22950,22900,22950,22850,1549
|
|
20250226,101500,9648658350,22900,22900,22950,22850,4735
|
|
20250226,101400,9540355900,22900,22850,22950,22800,3568
|
|
20250226,101300,9458646850,22800,22800,22850,22800,788
|
|
20250226,101200,9440674950,22850,22850,22850,22800,1599
|
|
20250226,101100,9404196150,22850,22700,22850,22700,1388
|
|
20250226,101000,9372572200,22700,22750,22750,22700,335
|
|
20250226,100900,9364957700,22800,22800,22800,22800,313
|
|
20250226,100800,9357821300,22800,22800,22800,22650,8736
|
|
20250226,100700,9159457450,22800,22800,22800,22750,993
|
|
20250226,100600,9136831200,22800,22800,22800,22750,2814
|
|
20250226,100500,9072776950,22800,22750,22800,22750,248
|
|
20250226,100400,9067130400,22750,22750,22750,22750,184
|
|
20250226,100300,9062944400,22750,22750,22800,22700,540
|
|
20250226,100200,9050674200,22800,22800,22800,22750,607
|
|
20250226,100100,9036861800,22750,22700,22800,22650,1373
|
|
20250226,100000,9005640750,22650,22650,22700,22650,4083
|
|
20250226,095900,8913131250,22650,22700,22750,22650,1375
|
|
20250226,095800,8881919950,22750,22750,22750,22700,455
|
|
20250226,095700,8871587600,22750,22700,22750,22650,3227
|
|
20250226,095600,8798460100,22700,22700,22700,22700,1111
|
|
20250226,095500,8773240400,22650,22750,22750,22600,11350
|
|
20250226,095400,8516011250,22750,22750,22800,22750,469
|
|
20250226,095300,8505338750,22750,22750,22850,22750,818
|
|
20250226,095200,8486724300,22750,22750,22800,22750,602
|
|
20250226,095100,8473021400,22800,22750,22800,22750,1087
|
|
20250226,095000,8448275200,22750,22750,22800,22700,1497
|
|
20250226,094900,8414214800,22750,22800,22800,22750,1330
|
|
20250226,094800,8383935000,22800,22850,22900,22800,1707
|
|
20250226,094700,8344987100,22850,22850,22900,22800,2270
|
|
20250226,094600,8293112700,22850,22900,22900,22800,879
|
|
20250226,094500,8273029450,22850,22850,22900,22850,2902
|
|
20250226,094400,8206713100,22850,22900,22950,22850,1539
|
|
20250226,094300,8171523100,22900,22850,22950,22800,4432
|
|
20250226,094200,8070198750,22900,22900,22900,22850,2220
|
|
20250226,094100,8019427450,22950,22850,22950,22850,2372
|
|
20250226,094000,7965101350,22900,23000,23000,22800,4166
|
|
20250226,093900,7869706650,23000,22850,23000,22800,5032
|
|
20250226,093800,7754469950,22800,22750,22850,22750,718
|
|
20250226,093700,7738101500,22750,22800,22850,22750,2385
|
|
20250226,093600,7683791600,22800,22850,22850,22750,2360
|
|
20250226,093500,7629983500,22800,23000,23050,22800,6854
|
|
20250226,093400,7472683950,23000,23000,23200,22900,13991
|
|
20250226,093300,7149623200,22950,22900,23000,22850,5781
|
|
20250226,093200,7016967950,22900,22800,22900,22800,3960
|
|
20250226,093100,6926383050,22850,22850,22900,22750,3687
|
|
20250226,093000,6842176150,22800,22450,22800,22450,5044
|
|
20250226,092900,6728094200,22500,22500,22500,22450,8095
|
|
20250226,092800,6546315950,22450,22650,22700,22450,24032
|
|
20250226,092700,6004118500,22700,22700,22750,22650,3004
|
|
20250226,092600,5936041900,22700,22650,22750,22600,8929
|
|
20250226,092500,5733736300,22650,22650,22700,22650,1371
|
|
20250226,092400,5702682300,22650,22700,22700,22650,2655
|
|
20250226,092300,5642538500,22650,22650,22800,22650,3951
|
|
20250226,092200,5552876950,22650,22750,22800,22600,10246
|
|
20250226,092100,5320416900,22750,22800,22800,22750,1610
|
|
20250226,092000,5283775400,22750,22700,22800,22650,8288
|
|
20250226,091900,5095554250,22700,22850,22900,22700,13902
|
|
20250226,091800,4778759250,22900,23050,23100,22900,8004
|
|
20250226,091700,4595120000,23050,23150,23250,23050,7899
|
|
20250226,091600,4412008550,23150,22950,23150,22900,6973
|
|
20250226,091500,4251731050,22900,23000,23000,22900,5760
|
|
20250226,091400,4119673550,22950,23050,23050,22950,5168
|
|
20250226,091300,4000832200,23050,23100,23150,23050,7259
|
|
20250226,091200,3833168850,23150,23050,23200,23050,12448
|
|
20250226,091100,3545652550,23050,22950,23050,22900,5406
|
|
20250226,091000,3421552800,22900,22950,23000,22850,7720
|
|
20250226,090900,3244546450,22900,22950,23000,22900,5315
|
|
20250226,090800,3122725350,22950,23000,23000,22850,12697
|
|
20250226,090700,2831637750,23000,22850,23000,22800,6398
|
|
20250226,090600,2685182000,22850,22700,22900,22700,6021
|
|
20250226,090500,2547909700,22750,22800,22800,22700,4136
|
|
20250226,090400,2453894950,22800,22800,22850,22650,6423
|
|
20250226,090300,2307779350,22700,22750,22900,22700,7876
|
|
20250226,090200,2128147300,22700,22850,22900,22550,20434
|
|
20250226,090100,1663322050,22850,22750,22900,22700,16240
|
|
20250226,090000,1292586500,22850,22700,22850,22500,56874
|