617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,191400,973063500,23600,23600,23600,23600,1000
|
|
20240226,191300,973063500,23600,23600,23600,23600,0
|
|
20240226,191200,973063500,23600,23600,23600,23600,0
|
|
20240226,191100,973063500,23600,23600,23600,23600,0
|
|
20240226,191000,973063500,23600,23600,23600,23600,0
|
|
20240226,190900,973063500,23600,23600,23600,23600,0
|
|
20240226,190800,973063500,23600,23600,23600,23600,0
|
|
20240226,190700,973063500,23600,23600,23600,23600,0
|
|
20240226,190600,973063500,23600,23600,23600,23600,0
|
|
20240226,190500,973063500,23600,23600,23600,23600,0
|
|
20240226,190400,973063500,23600,23600,23600,23600,0
|
|
20240226,190300,973063500,23600,23600,23600,23600,0
|
|
20240226,190200,973063500,23600,23600,23600,23600,0
|
|
20240226,190100,973063500,23600,23600,23600,23600,0
|
|
20240226,190000,973063500,23600,23600,23600,23600,0
|
|
20240226,185900,973063500,23600,23600,23600,23600,0
|
|
20240226,185800,973063500,23600,23600,23600,23600,0
|
|
20240226,185700,973063500,23600,23600,23600,23600,0
|
|
20240226,185600,973063500,23600,23600,23600,23600,0
|
|
20240226,185500,973063500,23600,23600,23600,23600,0
|
|
20240226,185400,973063500,23600,23600,23600,23600,0
|
|
20240226,185300,973063500,23600,23600,23600,23600,0
|
|
20240226,185200,973063500,23600,23600,23600,23600,0
|
|
20240226,185100,973063500,23600,23600,23600,23600,0
|
|
20240226,185000,973063500,23600,23600,23600,23600,0
|
|
20240226,184900,973063500,23600,23600,23600,23600,0
|
|
20240226,184800,973063500,23600,23600,23600,23600,0
|
|
20240226,184700,973063500,23600,23600,23600,23600,0
|
|
20240226,184600,973063500,23600,23600,23600,23600,0
|
|
20240226,184500,973063500,23600,23600,23600,23600,0
|
|
20240226,184400,973063500,23600,23600,23600,23600,1000
|
|
20240226,184300,973063500,23600,23600,23600,23600,0
|
|
20240226,184200,973063500,23600,23600,23600,23600,0
|
|
20240226,184100,973063500,23600,23600,23600,23600,0
|
|
20240226,184000,973063500,23600,23600,23600,23600,0
|
|
20240226,183900,973063500,23600,23600,23600,23600,0
|
|
20240226,183800,973063500,23600,23600,23600,23600,0
|
|
20240226,183700,973063500,23600,23600,23600,23600,0
|
|
20240226,183600,973063500,23600,23600,23600,23600,0
|
|
20240226,183500,973063500,23600,23600,23600,23600,0
|
|
20240226,183400,973063500,23600,23600,23600,23600,0
|
|
20240226,183300,973063500,23600,23600,23600,23600,0
|
|
20240226,183200,973063500,23600,23600,23600,23600,0
|
|
20240226,183100,973063500,23600,23600,23600,23600,0
|
|
20240226,183000,973063500,23600,23600,23600,23600,0
|
|
20240226,182900,973063500,23600,23600,23600,23600,0
|
|
20240226,182800,973063500,23600,23600,23600,23600,0
|
|
20240226,182700,973063500,23600,23600,23600,23600,0
|
|
20240226,182600,973063500,23600,23600,23600,23600,0
|
|
20240226,182500,973063500,23600,23600,23600,23600,0
|
|
20240226,182400,973063500,23600,23600,23600,23600,0
|
|
20240226,182300,973063500,23600,23600,23600,23600,0
|
|
20240226,182200,973063500,23600,23600,23600,23600,0
|
|
20240226,182100,973063500,23600,23600,23600,23600,0
|
|
20240226,182000,973063500,23600,23600,23600,23600,0
|
|
20240226,181900,973063500,23600,23600,23600,23600,0
|
|
20240226,181800,973063500,23600,23600,23600,23600,0
|
|
20240226,181700,973063500,23600,23600,23600,23600,0
|
|
20240226,181600,973063500,23600,23600,23600,23600,0
|
|
20240226,181500,973063500,23600,23600,23600,23600,0
|
|
20240226,181400,973063500,23600,23600,23600,23600,1000
|
|
20240226,181300,973063500,23600,23600,23600,23600,0
|
|
20240226,181200,973063500,23600,23600,23600,23600,0
|
|
20240226,181100,973063500,23600,23600,23600,23600,0
|
|
20240226,181000,973063500,23600,23600,23600,23600,0
|
|
20240226,180900,973063500,23600,23600,23600,23600,0
|
|
20240226,180800,973063500,23600,23600,23600,23600,0
|
|
20240226,180700,973063500,23600,23600,23600,23600,0
|
|
20240226,180600,973063500,23600,23600,23600,23600,0
|
|
20240226,180500,973063500,23600,23600,23600,23600,0
|
|
20240226,180400,973063500,23600,23600,23600,23600,0
|
|
20240226,180300,973063500,23600,23600,23600,23600,0
|
|
20240226,180200,973063500,23600,23600,23600,23600,0
|
|
20240226,180100,973063500,23600,23600,23600,23600,0
|
|
20240226,180000,973063500,23600,23600,23600,23600,0
|
|
20240226,175900,973063500,23600,23600,23600,23600,0
|
|
20240226,175800,973063500,23600,23600,23600,23600,0
|
|
20240226,175700,973063500,23600,23600,23600,23600,0
|
|
20240226,175600,973063500,23600,23600,23600,23600,0
|
|
20240226,175500,973063500,23600,23600,23600,23600,0
|
|
20240226,175400,973063500,23600,23600,23600,23600,0
|
|
20240226,175300,973063500,23600,23600,23600,23600,0
|
|
20240226,175200,973063500,23600,23600,23600,23600,0
|
|
20240226,175100,973063500,23600,23600,23600,23600,0
|
|
20240226,175000,973063500,23600,23600,23600,23600,0
|
|
20240226,174900,973063500,23600,23600,23600,23600,0
|
|
20240226,174800,973063500,23600,23600,23600,23600,0
|
|
20240226,174700,973063500,23600,23600,23600,23600,0
|
|
20240226,174600,973063500,23600,23600,23600,23600,0
|
|
20240226,174500,973063500,23600,23600,23600,23600,0
|
|
20240226,174400,973063500,23600,23600,23600,23600,1000
|
|
20240226,174300,973063500,23600,23600,23600,23600,0
|
|
20240226,174200,973063500,23600,23600,23600,23600,0
|
|
20240226,174100,973063500,23600,23600,23600,23600,0
|
|
20240226,174000,973063500,23600,23600,23600,23600,0
|
|
20240226,173900,973063500,23600,23600,23600,23600,0
|
|
20240226,173800,973063500,23600,23600,23600,23600,0
|
|
20240226,173700,973063500,23600,23600,23600,23600,0
|
|
20240226,173600,973063500,23600,23600,23600,23600,0
|
|
20240226,173500,973063500,23600,23600,23600,23600,0
|
|
20240226,173400,973063500,23600,23600,23600,23600,0
|
|
20240226,173300,973063500,23600,23600,23600,23600,0
|
|
20240226,173200,973063500,23600,23600,23600,23600,0
|
|
20240226,173100,973063500,23600,23600,23600,23600,0
|
|
20240226,173000,973063500,23600,23600,23600,23600,0
|
|
20240226,172900,973063500,23600,23600,23600,23600,0
|
|
20240226,172800,973063500,23600,23600,23600,23600,0
|
|
20240226,172700,973063500,23600,23600,23600,23600,0
|
|
20240226,172600,973063500,23600,23600,23600,23600,0
|
|
20240226,172500,973063500,23600,23600,23600,23600,0
|
|
20240226,172400,973063500,23600,23600,23600,23600,0
|
|
20240226,172300,973063500,23600,23600,23600,23600,0
|
|
20240226,172200,973063500,23600,23600,23600,23600,0
|
|
20240226,172100,973063500,23600,23600,23600,23600,0
|
|
20240226,172000,973063500,23600,23600,23600,23600,0
|
|
20240226,171900,973063500,23600,23600,23600,23600,0
|
|
20240226,171800,973063500,23600,23600,23600,23600,0
|
|
20240226,171700,973063500,23600,23600,23600,23600,0
|
|
20240226,171600,973063500,23600,23600,23600,23600,0
|
|
20240226,171500,973063500,23600,23600,23600,23600,0
|
|
20240226,171400,973063500,23600,23600,23600,23600,1000
|
|
20240226,171300,973063500,23600,23600,23600,23600,0
|
|
20240226,171200,973063500,23600,23600,23600,23600,0
|
|
20240226,171100,973063500,23600,23600,23600,23600,0
|
|
20240226,171000,973063500,23600,23600,23600,23600,0
|
|
20240226,170900,973063500,23600,23600,23600,23600,0
|
|
20240226,170800,973063500,23600,23600,23600,23600,0
|
|
20240226,170700,973063500,23600,23600,23600,23600,0
|
|
20240226,170600,973063500,23600,23600,23600,23600,0
|
|
20240226,170500,973063500,23600,23600,23600,23600,0
|
|
20240226,170400,973063500,23600,23600,23600,23600,0
|
|
20240226,170300,973063500,23600,23600,23600,23600,0
|
|
20240226,170200,973063500,23600,23600,23600,23600,0
|
|
20240226,170100,973063500,23600,23600,23600,23600,0
|
|
20240226,170000,973063500,23600,23600,23600,23600,0
|
|
20240226,165900,973063500,23600,23600,23600,23600,0
|
|
20240226,165800,973063500,23600,23600,23600,23600,0
|
|
20240226,165700,973063500,23600,23600,23600,23600,0
|
|
20240226,165600,973063500,23600,23600,23600,23600,0
|
|
20240226,165500,973063500,23600,23600,23600,23600,0
|
|
20240226,165400,973063500,23600,23600,23600,23600,0
|
|
20240226,165300,973063500,23600,23600,23600,23600,0
|
|
20240226,165200,973063500,23600,23600,23600,23600,0
|
|
20240226,165100,973063500,23600,23600,23600,23600,0
|
|
20240226,165000,973063500,23600,23600,23600,23600,0
|
|
20240226,164900,973063500,23600,23600,23600,23600,0
|
|
20240226,164800,973063500,23600,23600,23600,23600,0
|
|
20240226,164700,973063500,23600,23600,23600,23600,0
|
|
20240226,164600,973063500,23600,23600,23600,23600,0
|
|
20240226,164500,973063500,23600,23600,23600,23600,0
|
|
20240226,164400,973063500,23600,23600,23600,23600,1000
|
|
20240226,164300,973063500,23600,23600,23600,23600,0
|
|
20240226,164200,973063500,23600,23600,23600,23600,0
|
|
20240226,164100,973063500,23600,23600,23600,23600,0
|
|
20240226,164000,973063500,23600,23600,23600,23600,0
|
|
20240226,163900,973063500,23600,23600,23600,23600,0
|
|
20240226,163800,973063500,23600,23600,23600,23600,0
|
|
20240226,163700,973063500,23600,23600,23600,23600,0
|
|
20240226,163600,973063500,23600,23600,23600,23600,0
|
|
20240226,163500,973063500,23600,23600,23600,23600,0
|
|
20240226,163400,973063500,23600,23600,23600,23600,0
|
|
20240226,163300,973063500,23600,23600,23600,23600,0
|
|
20240226,163200,973063500,23600,23600,23600,23600,0
|
|
20240226,163100,973063500,23600,23600,23600,23600,0
|
|
20240226,163000,973063500,23600,23600,23600,23600,0
|
|
20240226,162900,973063500,23600,23600,23600,23600,0
|
|
20240226,162800,973063500,23600,23600,23600,23600,0
|
|
20240226,162700,973063500,23600,23600,23600,23600,0
|
|
20240226,162600,973063500,23600,23600,23600,23600,0
|
|
20240226,162500,973063500,23600,23600,23600,23600,0
|
|
20240226,162400,973063500,23600,23600,23600,23600,0
|
|
20240226,162300,973063500,23600,23600,23600,23600,0
|
|
20240226,162200,973063500,23600,23600,23600,23600,0
|
|
20240226,162100,973063500,23600,23600,23600,23600,0
|
|
20240226,162000,973063500,23600,23600,23600,23600,0
|
|
20240226,161900,973063500,23600,23600,23600,23600,0
|
|
20240226,161800,973063500,23600,23600,23600,23600,0
|
|
20240226,161700,973063500,23600,23600,23600,23600,0
|
|
20240226,161600,973063500,23600,23600,23600,23600,0
|
|
20240226,161500,973063500,23600,23600,23600,23600,0
|
|
20240226,161400,973063500,23600,23600,23600,23600,1000
|
|
20240226,161300,973063500,23600,23600,23600,23600,0
|
|
20240226,161200,973063500,23600,23600,23600,23600,0
|
|
20240226,161100,973063500,23600,23600,23600,23600,0
|
|
20240226,161000,973063500,23600,23600,23600,23600,0
|
|
20240226,160900,973063500,23600,23600,23600,23600,0
|
|
20240226,160800,973063500,23600,23600,23600,23600,0
|
|
20240226,160700,973063500,23600,23600,23600,23600,0
|
|
20240226,160600,973063500,23600,23600,23600,23600,0
|
|
20240226,160500,973063500,23600,23600,23600,23600,0
|
|
20240226,160400,973063500,23600,23600,23600,23600,0
|
|
20240226,160300,973063500,23600,23600,23600,23600,0
|
|
20240226,160200,973063500,23600,23600,23600,23600,0
|
|
20240226,160100,973063500,23600,23600,23600,23600,0
|
|
20240226,160000,973063500,23600,23600,23600,23600,0
|
|
20240226,155900,973063500,23600,23600,23600,23600,0
|
|
20240226,155800,973063500,23600,23600,23600,23600,0
|
|
20240226,155700,973063500,23600,23600,23600,23600,0
|
|
20240226,155600,973063500,23600,23600,23600,23600,0
|
|
20240226,155500,973063500,23600,23600,23600,23600,0
|
|
20240226,155400,973063500,23600,23600,23600,23600,0
|
|
20240226,155300,973063500,23600,23600,23600,23600,0
|
|
20240226,155200,973063500,23600,23600,23600,23600,0
|
|
20240226,155100,973063500,23600,23600,23600,23600,0
|
|
20240226,155000,973063500,23600,23600,23600,23600,0
|
|
20240226,154900,973063500,23600,23600,23600,23600,0
|
|
20240226,154800,973063500,23600,23600,23600,23600,0
|
|
20240226,154700,973063500,23600,23600,23600,23600,0
|
|
20240226,154600,973063500,23600,23600,23600,23600,0
|
|
20240226,154500,973063500,23600,23600,23600,23600,0
|
|
20240226,154400,973063500,23600,23600,23600,23600,1000
|
|
20240226,154300,973063500,23600,23600,23600,23600,0
|
|
20240226,154200,973063500,23600,23600,23600,23600,0
|
|
20240226,154100,973063500,23600,23600,23600,23600,0
|
|
20240226,154000,973063500,23600,23600,23600,23600,0
|
|
20240226,153900,973063500,23600,23600,23600,23600,0
|
|
20240226,153800,973063500,23600,23600,23600,23600,0
|
|
20240226,153700,973063500,23600,23600,23600,23600,0
|
|
20240226,153600,973063500,23600,23600,23600,23600,0
|
|
20240226,153500,973063500,23600,23600,23600,23600,0
|
|
20240226,153400,973063500,23600,23600,23600,23600,0
|
|
20240226,153300,973063500,23600,23600,23600,23600,0
|
|
20240226,153200,973063500,23600,23600,23600,23600,0
|
|
20240226,153100,973063500,23600,23600,23600,23600,0
|
|
20240226,153000,973063500,23600,23600,23600,23600,1000
|
|
20240226,152900,949463500,23650,23650,23650,23650,0
|
|
20240226,152800,949463500,23650,23650,23650,23650,0
|
|
20240226,152700,949463500,23650,23650,23650,23650,0
|
|
20240226,152600,949463500,23650,23650,23650,23650,0
|
|
20240226,152500,949463500,23650,23650,23650,23650,0
|
|
20240226,152400,949463500,23650,23650,23650,23650,0
|
|
20240226,152300,949463500,23650,23650,23650,23650,0
|
|
20240226,152200,949463500,23650,23650,23650,23650,0
|
|
20240226,152100,949463500,23650,23650,23650,23650,0
|
|
20240226,152000,949463500,23650,23650,23650,23650,0
|
|
20240226,151900,949463500,23650,23600,23650,23600,17
|
|
20240226,151800,949062150,23600,23650,23700,23600,161
|
|
20240226,151700,945253500,23700,23650,23700,23650,64
|
|
20240226,151600,943738650,23650,23650,23650,23650,93
|
|
20240226,151500,941539200,23650,23650,23700,23650,5
|
|
20240226,151400,941420900,23650,23700,23700,23650,103
|
|
20240226,151300,938984450,23700,23650,23700,23650,47
|
|
20240226,151200,937871550,23650,23700,23700,23650,542
|
|
20240226,151100,925046950,23650,23650,23650,23650,6
|
|
20240226,151000,924905050,23700,23650,23700,23650,110
|
|
20240226,150900,922303450,23650,23650,23650,23650,52
|
|
20240226,150800,921073650,23650,23650,23650,23650,103
|
|
20240226,150700,918637700,23650,23650,23650,23650,92
|
|
20240226,150600,916461900,23650,23600,23650,23600,95
|
|
20240226,150500,914219850,23600,23650,23650,23600,51
|
|
20240226,150400,913015700,23600,23650,23650,23600,155
|
|
20240226,150300,909354600,23650,23600,23650,23600,50
|
|
20240226,150200,908174100,23600,23650,23650,23600,201
|
|
20240226,150100,903425100,23700,23650,23700,23650,1206
|
|
20240226,150000,874897550,23700,23700,23700,23700,21
|
|
20240226,145900,874399850,23700,23650,23700,23650,103
|
|
20240226,145800,871963400,23700,23700,23700,23700,12
|
|
20240226,145700,871679000,23700,23650,23700,23650,107
|
|
20240226,145600,869147800,23650,23650,23650,23650,0
|
|
20240226,145500,869147800,23650,23650,23650,23650,94
|
|
20240226,145400,866924700,23700,23700,23700,23700,1
|
|
20240226,145300,866901000,23650,23700,23700,23650,97
|
|
20240226,145200,864606750,23650,23700,23700,23650,2
|
|
20240226,145100,864559400,23700,23700,23700,23650,392
|
|
20240226,145000,855273700,23650,23700,23700,23650,65
|
|
20240226,144900,853734200,23650,23700,23700,23650,94
|
|
20240226,144800,851511050,23650,23650,23650,23650,70
|
|
20240226,144700,849855550,23650,23700,23700,23650,106
|
|
20240226,144600,847348050,23650,23650,23650,23650,93
|
|
20240226,144500,845148600,23700,23700,23700,23700,8
|
|
20240226,144400,844959000,23650,23650,23650,23650,93
|
|
20240226,144300,842759550,23650,23650,23650,23650,100
|
|
20240226,144200,840394550,23700,23700,23700,23650,115
|
|
20240226,144100,837673750,23700,23700,23700,23700,5
|
|
20240226,144000,837555250,23700,23650,23700,23650,127
|
|
20240226,143900,834550000,23700,23700,23700,23700,13
|
|
20240226,143800,834241900,23700,23700,23700,23650,98
|
|
20240226,143700,831923950,23650,23650,23650,23650,0
|
|
20240226,143600,831923950,23650,23650,23650,23650,94
|
|
20240226,143500,829700850,23700,23700,23700,23700,20
|
|
20240226,143400,829226850,23700,23650,23700,23650,94
|
|
20240226,143300,827003700,23700,23700,23700,23700,23
|
|
20240226,143200,826458600,23700,23700,23700,23650,563
|
|
20240226,143100,813120200,23700,23700,23700,23700,0
|
|
20240226,143000,813120200,23700,23700,23700,23700,93
|
|
20240226,142900,810916100,23700,23750,23750,23700,94
|
|
20240226,142800,808688250,23700,23700,23700,23700,0
|
|
20240226,142700,808688250,23700,23700,23700,23700,94
|
|
20240226,142600,806460450,23700,23700,23700,23700,0
|
|
20240226,142500,806460450,23700,23700,23700,23700,93
|
|
20240226,142400,804256350,23800,23800,23800,23800,2
|
|
20240226,142300,804208750,23700,23700,23700,23700,294
|
|
20240226,142200,797240950,23800,23750,23800,23750,30
|
|
20240226,142100,796528250,23700,23700,23700,23700,123
|
|
20240226,142000,793613150,23700,23700,23700,23700,0
|
|
20240226,141900,793613150,23700,23750,23750,23700,193
|
|
20240226,141800,789034050,23750,23750,23750,23750,1
|
|
20240226,141700,789010300,23700,23700,23700,23700,94
|
|
20240226,141600,786782500,23700,23700,23700,23700,0
|
|
20240226,141500,786782500,23700,23700,23700,23700,93
|
|
20240226,141400,784578400,23700,23700,23700,23700,94
|
|
20240226,141300,782350600,23700,23700,23700,23700,0
|
|
20240226,141200,782350600,23700,23700,23700,23700,93
|
|
20240226,141100,780146500,23750,23750,23750,23750,0
|
|
20240226,141000,780146500,23750,23700,23750,23700,126
|
|
20240226,140900,777158650,23700,23700,23700,23700,0
|
|
20240226,140800,777158650,23700,23700,23700,23700,94
|
|
20240226,140700,774930850,23700,23700,23700,23700,0
|
|
20240226,140600,774930850,23700,23700,23700,23700,93
|
|
20240226,140500,772726750,23750,23700,23750,23700,118
|
|
20240226,140400,769925150,23750,23700,23750,23700,143
|
|
20240226,140300,766535900,23700,23700,23700,23700,0
|
|
20240226,140200,766535900,23700,23700,23700,23700,94
|
|
20240226,140100,764308100,23700,23700,23700,23700,0
|
|
20240226,140000,764308100,23700,23700,23700,23700,1215
|
|
20240226,135900,735512600,23700,23700,23700,23700,500
|
|
20240226,135800,723662600,23700,23750,23750,23700,97
|
|
20240226,135700,721363550,23750,23700,23750,23700,157
|
|
20240226,135600,717639450,23700,23700,23700,23700,0
|
|
20240226,135500,717639450,23700,23700,23700,23700,93
|
|
20240226,135400,715435350,23750,23750,23750,23750,12
|
|
20240226,135300,715150350,23700,23700,23700,23700,94
|
|
20240226,135200,712922550,23750,23750,23750,23750,2
|
|
20240226,135100,712875050,23700,23750,23750,23700,98
|
|
20240226,135000,710552200,23750,23750,23750,23750,1
|
|
20240226,134900,710528450,23750,23750,23750,23750,112
|
|
20240226,134800,707868450,23750,23750,23750,23750,3
|
|
20240226,134700,707797200,23750,23750,23750,23750,93
|
|
20240226,134600,705588450,23750,23800,23800,23750,5
|
|
20240226,134500,705469500,23750,23750,23750,23750,93
|
|
20240226,134400,703260750,23750,23700,23750,23700,4731
|
|
20240226,134300,590899950,23700,23700,23750,23700,101
|
|
20240226,134200,588506200,23700,23700,23750,23700,154
|
|
20240226,134100,584856350,23700,23700,23700,23700,5
|
|
20240226,134000,584737850,23700,23750,23750,23700,108
|
|
20240226,133900,582177550,23700,23700,23700,23700,0
|
|
20240226,133800,582177550,23700,23700,23700,23700,93
|
|
20240226,133700,579973450,23700,23700,23700,23700,0
|
|
20240226,133600,579973450,23700,23750,23750,23700,143
|
|
20240226,133500,576581850,23750,23750,23750,23750,20
|
|
20240226,133400,576106850,23700,23700,23700,23700,94
|
|
20240226,133300,573879050,23750,23750,23750,23750,11
|
|
20240226,133200,573617800,23750,23750,23750,23750,0
|
|
20240226,133100,573617800,23750,23750,23750,23750,4
|
|
20240226,133000,573522800,23750,23750,23750,23750,13
|
|
20240226,132900,573214050,23750,23750,23750,23750,0
|
|
20240226,132800,573214050,23750,23750,23750,23750,4
|
|
20240226,132700,573119050,23750,23750,23750,23750,1
|
|
20240226,132600,573095300,23750,23750,23750,23750,0
|
|
20240226,132500,573095300,23750,23750,23750,23750,0
|
|
20240226,132400,573095300,23750,23750,23750,23750,5
|
|
20240226,132300,572976550,23750,23750,23750,23750,2
|
|
20240226,132200,572929050,23750,23750,23750,23750,33
|
|
20240226,132100,572145300,23750,23750,23750,23750,1
|
|
20240226,132000,572121550,23750,23750,23750,23750,6
|
|
20240226,131900,571979050,23700,23700,23700,23700,29
|
|
20240226,131800,571291750,23700,23700,23700,23700,0
|
|
20240226,131700,571291750,23700,23700,23700,23700,120
|
|
20240226,131600,568447750,23700,23700,23700,23700,23
|
|
20240226,131500,567902650,23700,23700,23700,23700,3
|
|
20240226,131400,567831550,23700,23700,23700,23700,3
|
|
20240226,131300,567760450,23700,23700,23700,23700,90
|
|
20240226,131200,565627450,23700,23700,23700,23700,13
|
|
20240226,131100,565319350,23750,23700,23750,23700,24
|
|
20240226,131000,564750450,23700,23700,23700,23700,67
|
|
20240226,130900,563162550,23700,23700,23700,23700,4
|
|
20240226,130800,563067750,23700,23700,23700,23700,310
|
|
20240226,130700,555720750,23750,23750,23750,23750,2
|
|
20240226,130600,555673250,23750,23750,23750,23750,10
|
|
20240226,130500,555435750,23700,23700,23700,23700,4
|
|
20240226,130400,555340950,23700,23700,23700,23700,4
|
|
20240226,130300,555246150,23700,23700,23700,23700,4
|
|
20240226,130200,555151350,23750,23750,23750,23750,50
|
|
20240226,130100,553963850,23750,23750,23750,23750,2
|
|
20240226,130000,553916350,23750,23750,23750,23750,2
|
|
20240226,125900,553868850,23700,23700,23700,23700,0
|
|
20240226,125800,553868850,23700,23700,23700,23700,4
|
|
20240226,125700,553774050,23700,23700,23700,23700,0
|
|
20240226,125600,553774050,23700,23700,23700,23700,4
|
|
20240226,125500,553679250,23700,23700,23700,23700,2
|
|
20240226,125400,553631850,23700,23750,23750,23700,13
|
|
20240226,125300,553323650,23750,23750,23750,23750,2
|
|
20240226,125200,553276150,23750,23750,23750,23750,1
|
|
20240226,125100,553252400,23700,23750,23750,23700,9
|
|
20240226,125000,553038850,23700,23700,23700,23700,7
|
|
20240226,124900,552872950,23700,23750,23750,23700,12
|
|
20240226,124800,552588200,23700,23700,23700,23700,86
|
|
20240226,124700,550550000,23700,23700,23700,23700,2
|
|
20240226,124600,550502600,23700,23700,23700,23700,4
|
|
20240226,124500,550407800,23700,23750,23750,23700,22
|
|
20240226,124400,549885400,23700,23700,23700,23700,2
|
|
20240226,124300,549838000,23700,23750,23750,23700,12
|
|
20240226,124200,549553100,23750,23750,23750,23750,1
|
|
20240226,124100,549529350,23700,23700,23700,23700,5
|
|
20240226,124000,549410850,23750,23750,23750,23750,102
|
|
20240226,123900,546988350,23700,23750,23750,23700,13
|
|
20240226,123800,546679800,23750,23750,23750,23750,1
|
|
20240226,123700,546656050,23750,23750,23750,23750,1
|
|
20240226,123600,546632300,23750,23750,23750,23750,50
|
|
20240226,123500,545444800,23750,23750,23750,23750,5
|
|
20240226,123400,545326050,23750,23750,23750,23750,4
|
|
20240226,123300,545231050,23750,23750,23750,23750,2
|
|
20240226,123200,545183550,23750,23750,23750,23700,7
|
|
20240226,123100,545017450,23700,23700,23700,23700,0
|
|
20240226,123000,545017450,23700,23700,23700,23700,0
|
|
20240226,122900,545017450,23700,23700,23700,23700,0
|
|
20240226,122800,545017450,23700,23700,23700,23700,0
|
|
20240226,122700,545017450,23700,23700,23750,23700,41
|
|
20240226,122600,544045700,23750,23750,23750,23750,0
|
|
20240226,122500,544045700,23750,23750,23750,23700,10
|
|
20240226,122400,543808500,23750,23750,23750,23750,50
|
|
20240226,122300,542621000,23750,23700,23750,23700,28
|
|
20240226,122200,541956150,23750,23750,23750,23750,0
|
|
20240226,122100,541956150,23750,23750,23750,23750,4
|
|
20240226,122000,541861150,23750,23750,23750,23750,421
|
|
20240226,121900,531862400,23750,23750,23750,23750,2
|
|
20240226,121800,531814900,23750,23750,23750,23750,0
|
|
20240226,121700,531814900,23750,23750,23750,23750,21
|
|
20240226,121600,531316150,23750,23750,23750,23750,2
|
|
20240226,121500,531268650,23750,23750,23750,23750,1
|
|
20240226,121400,531244900,23750,23750,23750,23750,51
|
|
20240226,121300,530033650,23750,23750,23750,23750,29
|
|
20240226,121200,529344900,23750,23750,23750,23750,0
|
|
20240226,121100,529344900,23750,23750,23750,23750,32
|
|
20240226,121000,528584900,23750,23750,23750,23750,60
|
|
20240226,120900,527159900,23750,23750,23750,23750,0
|
|
20240226,120800,527159900,23750,23750,23750,23750,0
|
|
20240226,120700,527159900,23750,23700,23750,23700,6
|
|
20240226,120600,527017650,23700,23700,23700,23700,100
|
|
20240226,120500,524647650,23700,23700,23700,23700,4
|
|
20240226,120400,524552850,23700,23700,23700,23700,0
|
|
20240226,120300,524552850,23700,23750,23750,23700,12
|
|
20240226,120200,524268100,23750,23700,23750,23700,6
|
|
20240226,120100,524125850,23700,23700,23700,23700,10
|
|
20240226,120000,523888850,23700,23750,23750,23700,24
|
|
20240226,115900,523319100,23700,23700,23750,23700,8
|
|
20240226,115800,523129450,23750,23750,23750,23750,13
|
|
20240226,115700,522820700,23700,23750,23750,23700,6
|
|
20240226,115600,522678450,23750,23750,23750,23700,9
|
|
20240226,115500,522464950,23700,23700,23700,23700,0
|
|
20240226,115400,522464950,23700,23700,23700,23700,5
|
|
20240226,115300,522346450,23750,23700,23750,23700,7
|
|
20240226,115200,522180450,23750,23750,23750,23750,50
|
|
20240226,115100,520992950,23700,23750,23750,23700,505
|
|
20240226,115000,508999450,23700,23700,23700,23700,5
|
|
20240226,114900,508880950,23750,23750,23750,23750,29
|
|
20240226,114800,508192200,23700,23700,23700,23700,5
|
|
20240226,114700,508073700,23700,23750,23750,23700,6
|
|
20240226,114600,507931450,23750,23750,23750,23750,47
|
|
20240226,114500,506815200,23750,23750,23750,23700,8
|
|
20240226,114400,506625450,23700,23750,23750,23700,107
|
|
20240226,114300,504084450,23750,23750,23750,23750,2
|
|
20240226,114200,504036950,23700,23750,23750,23700,7
|
|
20240226,114100,503870950,23750,23700,23750,23700,43
|
|
20240226,114000,502851450,23700,23700,23700,23700,68
|
|
20240226,113900,501239850,23700,23750,23750,23700,45
|
|
20240226,113800,500171350,23700,23750,23750,23700,12
|
|
20240226,113700,499886600,23700,23700,23700,23700,0
|
|
20240226,113600,499886600,23700,23750,23750,23700,26
|
|
20240226,113500,499269350,23700,23700,23700,23700,5
|
|
20240226,113400,499150850,23700,23700,23700,23700,11
|
|
20240226,113300,498890150,23700,23700,23700,23700,13
|
|
20240226,113200,498582050,23700,23700,23700,23700,6
|
|
20240226,113100,498439850,23700,23700,23700,23700,100
|
|
20240226,113000,496069850,23700,23750,23750,23700,55
|
|
20240226,112900,494763850,23750,23750,23750,23750,1
|
|
20240226,112800,494740100,23750,23750,23750,23750,63
|
|
20240226,112700,493243850,23750,23750,23800,23750,58
|
|
20240226,112600,491865950,23750,23750,23750,23750,65
|
|
20240226,112500,490322200,23750,23800,23800,23750,101
|
|
20240226,112400,487923400,23700,23800,23800,23700,11
|
|
20240226,112300,487662100,23800,23750,23800,23700,149
|
|
20240226,112200,484123100,23750,23750,23750,23750,200
|
|
20240226,112100,479373100,23750,23750,23750,23750,105
|
|
20240226,112000,476879350,23750,23750,23750,23750,5
|
|
20240226,111900,476760600,23800,23800,23800,23750,303
|
|
20240226,111800,469564200,23750,23800,23800,23750,23
|
|
20240226,111700,469017050,23800,23750,23800,23750,177
|
|
20240226,111600,464810700,23800,23800,23800,23800,6
|
|
20240226,111500,464667900,23750,23800,23800,23750,6
|
|
20240226,111400,464525350,23800,23800,23800,23750,8
|
|
20240226,111300,464335200,23750,23750,23750,23750,21
|
|
20240226,111200,463836450,23800,23800,23800,23800,106
|
|
20240226,111100,461313650,23750,23800,23800,23750,6
|
|
20240226,111000,461171100,23750,23750,23750,23750,0
|
|
20240226,110900,461171100,23750,23750,23750,23750,5
|
|
20240226,110800,461052350,23800,23750,23800,23750,20
|
|
20240226,110700,460576600,23800,23800,23800,23800,830
|
|
20240226,110600,440822600,23800,23800,23800,23800,5
|
|
20240226,110500,440703600,23850,23800,23850,23800,15
|
|
20240226,110400,440346100,23800,23850,23850,23800,30
|
|
20240226,110300,439631850,23800,23800,23800,23800,5
|
|
20240226,110200,439512850,23800,23800,23800,23800,5
|
|
20240226,110100,439393850,23800,23800,23800,23800,0
|
|
20240226,110000,439393850,23800,23800,23800,23800,5
|
|
20240226,105900,439274850,23800,23800,23800,23800,5
|
|
20240226,105800,439155850,23800,23800,23800,23800,217
|
|
20240226,105700,433991250,23800,23850,23850,23800,156
|
|
20240226,105600,430274850,23850,23800,23850,23800,17
|
|
20240226,105500,429869650,23850,23850,23850,23850,280
|
|
20240226,105400,423191650,23850,23850,23850,23850,8
|
|
20240226,105300,423000850,23850,23850,23850,23850,5
|
|
20240226,105200,422881600,23850,23850,23850,23850,500
|
|
20240226,105100,410956600,23850,23850,23850,23850,505
|
|
20240226,105000,398912350,23850,23900,23900,23850,6
|
|
20240226,104900,398769200,23900,23900,23900,23900,1
|
|
20240226,104800,398745300,23850,23850,23850,23850,505
|
|
20240226,104700,386701050,23900,23900,23900,23900,180
|
|
20240226,104600,382399050,23900,23900,23900,23900,200
|
|
20240226,104500,377619050,23900,23900,23900,23900,86
|
|
20240226,104400,375563650,23950,23950,24000,23950,234
|
|
20240226,104300,369958850,23950,23950,23950,23950,0
|
|
20240226,104200,369958850,23950,23950,23950,23950,7
|
|
20240226,104100,369791200,24000,23950,24000,23950,9
|
|
20240226,104000,369575450,23950,23950,23950,23950,0
|
|
20240226,103900,369575450,23950,24000,24000,23950,215
|
|
20240226,103800,364415700,23950,23950,23950,23950,5
|
|
20240226,103700,364295950,24000,24000,24000,24000,422
|
|
20240226,103600,354167950,24000,24000,24000,24000,139
|
|
20240226,103500,350831950,24000,24000,24000,24000,5
|
|
20240226,103400,350711950,24050,24050,24050,24050,0
|
|
20240226,103300,350711950,24050,24000,24050,24000,8
|
|
20240226,103200,350519800,24000,24000,24000,24000,5
|
|
20240226,103100,350399800,24000,24000,24000,24000,1
|
|
20240226,103000,350375800,24000,24000,24000,24000,5
|
|
20240226,102900,350255800,24050,24000,24050,24000,6
|
|
20240226,102800,350111750,24000,24000,24000,24000,0
|
|
20240226,102700,350111750,24000,24000,24000,24000,60
|
|
20240226,102600,348671750,24000,24000,24000,24000,5
|
|
20240226,102500,348551750,24000,24000,24000,24000,0
|
|
20240226,102400,348551750,24000,24000,24000,24000,9
|
|
20240226,102300,348335750,24050,24000,24050,24000,15
|
|
20240226,102200,347975250,24000,24000,24000,24000,728
|
|
20240226,102100,330503250,23950,24000,24000,23950,6
|
|
20240226,102000,330359500,24000,23950,24000,23950,24
|
|
20240226,101900,329783750,24000,24000,24000,24000,0
|
|
20240226,101800,329783750,24000,23900,24000,23900,7
|
|
20240226,101700,329616250,23850,23850,23850,23850,0
|
|
20240226,101600,329616250,23850,23950,24000,23850,1301
|
|
20240226,101500,298500800,23900,23900,23900,23900,5
|
|
20240226,101400,298381300,23950,23950,23950,23950,10
|
|
20240226,101300,298141800,23850,23850,23850,23850,26
|
|
20240226,101200,297521700,23900,24000,24000,23900,100
|
|
20240226,101100,295131100,23900,23900,23900,23900,3
|
|
20240226,101000,295059400,23900,23900,23900,23900,759
|
|
20240226,100900,276919300,23900,23950,23950,23900,8
|
|
20240226,100800,276727950,23950,23950,23950,23950,266
|
|
20240226,100700,270357250,23950,24000,24000,23950,7
|
|
20240226,100600,270189500,24000,24000,24050,24000,68
|
|
20240226,100500,268557050,24000,24000,24000,24000,194
|
|
20240226,100400,263901050,23950,23950,23950,23950,5
|
|
20240226,100300,263781300,23950,24050,24050,23950,25
|
|
20240226,100200,263180550,24000,24000,24000,24000,4
|
|
20240226,100100,263084550,23950,24000,24000,23950,117
|
|
20240226,100000,260276800,24000,24050,24050,24000,14
|
|
20240226,095900,259940700,23950,23950,23950,23950,0
|
|
20240226,095800,259940700,23950,23950,24050,23950,48
|
|
20240226,095700,258786900,24000,24050,24050,24000,511
|
|
20240226,095600,246513200,24100,24100,24100,24100,10
|
|
20240226,095500,246272200,24050,24100,24100,24050,430
|
|
20240226,095400,235930300,24050,24050,24050,24050,5
|
|
20240226,095300,235810050,24050,24100,24100,24050,28
|
|
20240226,095200,235136350,24050,24100,24100,24050,84
|
|
20240226,095100,233112200,24050,24050,24050,24050,5
|
|
20240226,095000,232991950,24100,24100,24100,24100,10
|
|
20240226,094900,232750950,24050,24050,24050,24050,5
|
|
20240226,094800,232630700,24050,24050,24050,24050,8
|
|
20240226,094700,232438300,24050,24050,24050,24050,9
|
|
20240226,094600,232221850,24050,24050,24050,24050,5
|
|
20240226,094500,232101600,24000,24000,24000,24000,188
|
|
20240226,094400,227589600,24000,24000,24000,24000,0
|
|
20240226,094300,227589600,24000,24050,24050,24000,187
|
|
20240226,094200,223092650,24050,24050,24150,24050,46
|
|
20240226,094100,221986250,24050,24050,24050,24050,521
|
|
20240226,094000,209456200,24050,24050,24050,24050,9
|
|
20240226,093900,209239750,24100,24050,24100,24050,78
|
|
20240226,093800,207360700,24050,24050,24050,24050,10
|
|
20240226,093700,207120200,24050,24100,24150,24050,311
|
|
20240226,093600,199622950,24100,24050,24100,24050,398
|
|
20240226,093500,190031400,24050,24050,24050,24050,535
|
|
20240226,093400,177164650,24000,24000,24050,24000,150
|
|
20240226,093300,173559900,24000,24000,24000,24000,105
|
|
20240226,093200,171039900,24000,24000,24000,24000,103
|
|
20240226,093100,168567900,23900,23900,23900,23900,5
|
|
20240226,093000,168448400,23900,23900,23900,23900,105
|
|
20240226,092900,165938900,23950,24050,24050,23950,318
|
|
20240226,092800,158322500,23950,23950,23950,23950,305
|
|
20240226,092700,151017750,23950,23950,24050,23950,213
|
|
20240226,092600,145915600,24000,24000,24000,24000,143
|
|
20240226,092500,142483600,23950,23950,24000,23950,113
|
|
20240226,092400,139776950,23950,24000,24000,23950,314
|
|
20240226,092300,132256300,24050,24000,24050,24000,235
|
|
20240226,092200,126609850,24000,23950,24050,23950,432
|
|
20240226,092100,116240850,23950,24000,24000,23950,259
|
|
20240226,092000,110037600,24000,24000,24000,24000,1
|
|
20240226,091900,110013600,23950,24000,24000,23950,12
|
|
20240226,091800,109725850,23950,23950,23950,23950,5
|
|
20240226,091700,109606100,23950,23950,24000,23950,463
|
|
20240226,091600,98504200,23950,24000,24000,23950,69
|
|
20240226,091500,96849450,24000,23950,24000,23900,107
|
|
20240226,091400,94286850,23900,23900,23900,23900,0
|
|
20240226,091300,94286850,23900,23950,23950,23900,158
|
|
20240226,091200,90505650,23900,23950,23950,23900,9
|
|
20240226,091100,90290350,23950,24000,24000,23950,261
|
|
20240226,091000,84036000,24000,24000,24000,23950,18
|
|
20240226,090900,83604250,23950,23950,23950,23950,5
|
|
20240226,090800,83484500,23950,23950,23950,23950,0
|
|
20240226,090700,83484500,23950,23950,24000,23900,444
|
|
20240226,090600,72834800,23950,23950,23950,23950,428
|
|
20240226,090500,62584200,24000,24000,24000,24000,44
|
|
20240226,090400,61528200,24000,24000,24000,24000,167
|
|
20240226,090300,57520200,24000,24050,24050,23950,338
|
|
20240226,090200,49392600,23950,24100,24100,23950,208
|
|
20240226,090100,44388300,24100,23950,24100,23950,654
|
|
20240226,090000,28666050,23950,23950,23950,23900,1197
|