622 lines
35 KiB
CSV
622 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,191900,214263665000,27600,27600,27600,27600,205087
|
|
20250226,191800,214263665000,27600,27600,27600,27600,0
|
|
20250226,191700,214263665000,27600,27600,27600,27600,0
|
|
20250226,191600,214263665000,27600,27600,27600,27600,0
|
|
20250226,191500,214263665000,27600,27600,27600,27600,0
|
|
20250226,191400,214263665000,27600,27600,27600,27600,0
|
|
20250226,191300,214263665000,27600,27600,27600,27600,0
|
|
20250226,191200,214263665000,27600,27600,27600,27600,0
|
|
20250226,191100,214263665000,27600,27600,27600,27600,0
|
|
20250226,191000,214263665000,27600,27600,27600,27600,0
|
|
20250226,190900,214263665000,27600,27600,27600,27600,0
|
|
20250226,190800,214263665000,27600,27600,27600,27600,0
|
|
20250226,190700,214263665000,27600,27600,27600,27600,0
|
|
20250226,190600,214263665000,27600,27600,27600,27600,0
|
|
20250226,190500,214263665000,27600,27600,27600,27600,0
|
|
20250226,190400,214263665000,27600,27600,27600,27600,0
|
|
20250226,190300,214263665000,27600,27600,27600,27600,0
|
|
20250226,190200,214263665000,27600,27600,27600,27600,0
|
|
20250226,190100,214263665000,27600,27600,27600,27600,0
|
|
20250226,190000,214263665000,27600,27600,27600,27600,0
|
|
20250226,185900,214263665000,27600,27600,27600,27600,0
|
|
20250226,185800,214263665000,27600,27600,27600,27600,0
|
|
20250226,185700,214263665000,27600,27600,27600,27600,0
|
|
20250226,185600,214263665000,27600,27600,27600,27600,0
|
|
20250226,185500,214263665000,27600,27600,27600,27600,0
|
|
20250226,185400,214263665000,27600,27600,27600,27600,0
|
|
20250226,185300,214263665000,27600,27600,27600,27600,0
|
|
20250226,185200,214263665000,27600,27600,27600,27600,0
|
|
20250226,185100,214263665000,27600,27600,27600,27600,0
|
|
20250226,185000,214263665000,27600,27600,27600,27600,0
|
|
20250226,184900,214263665000,27600,27600,27600,27600,205087
|
|
20250226,184800,214263665000,27600,27600,27600,27600,0
|
|
20250226,184700,214263665000,27600,27600,27600,27600,0
|
|
20250226,184600,214263665000,27600,27600,27600,27600,0
|
|
20250226,184500,214263665000,27600,27600,27600,27600,0
|
|
20250226,184400,214263665000,27600,27600,27600,27600,0
|
|
20250226,184300,214263665000,27600,27600,27600,27600,0
|
|
20250226,184200,214263665000,27600,27600,27600,27600,0
|
|
20250226,184100,214263665000,27600,27600,27600,27600,0
|
|
20250226,184000,214263665000,27600,27600,27600,27600,0
|
|
20250226,183900,214263665000,27600,27600,27600,27600,0
|
|
20250226,183800,214263665000,27600,27600,27600,27600,0
|
|
20250226,183700,214263665000,27600,27600,27600,27600,0
|
|
20250226,183600,214263665000,27600,27600,27600,27600,0
|
|
20250226,183500,214263665000,27600,27600,27600,27600,0
|
|
20250226,183400,214263665000,27600,27600,27600,27600,0
|
|
20250226,183300,214263665000,27600,27600,27600,27600,0
|
|
20250226,183200,214263665000,27600,27600,27600,27600,0
|
|
20250226,183100,214263665000,27600,27600,27600,27600,0
|
|
20250226,183000,214263665000,27600,27600,27600,27600,0
|
|
20250226,182900,214263665000,27600,27600,27600,27600,0
|
|
20250226,182800,214263665000,27600,27600,27600,27600,0
|
|
20250226,182700,214263665000,27600,27600,27600,27600,0
|
|
20250226,182600,214263665000,27600,27600,27600,27600,0
|
|
20250226,182500,214263665000,27600,27600,27600,27600,0
|
|
20250226,182400,214263665000,27600,27600,27600,27600,0
|
|
20250226,182300,214263665000,27600,27600,27600,27600,0
|
|
20250226,182200,214263665000,27600,27600,27600,27600,0
|
|
20250226,182100,214263665000,27600,27600,27600,27600,0
|
|
20250226,182000,214263665000,27600,27600,27600,27600,0
|
|
20250226,181900,214263665000,27600,27600,27600,27600,205087
|
|
20250226,181800,214263665000,27600,27600,27600,27600,0
|
|
20250226,181700,214263665000,27600,27600,27600,27600,0
|
|
20250226,181600,214263665000,27600,27600,27600,27600,0
|
|
20250226,181500,214263665000,27600,27600,27600,27600,0
|
|
20250226,181400,214263665000,27600,27600,27600,27600,0
|
|
20250226,181300,214263665000,27600,27600,27600,27600,0
|
|
20250226,181200,214263665000,27600,27600,27600,27600,0
|
|
20250226,181100,214263665000,27600,27600,27600,27600,0
|
|
20250226,181000,214263665000,27600,27600,27600,27600,0
|
|
20250226,180900,214263665000,27600,27600,27600,27600,0
|
|
20250226,180800,214263665000,27600,27600,27600,27600,0
|
|
20250226,180700,214263665000,27600,27600,27600,27600,0
|
|
20250226,180600,214263665000,27600,27600,27600,27600,0
|
|
20250226,180500,214263665000,27600,27600,27600,27600,0
|
|
20250226,180400,214263665000,27600,27600,27600,27600,0
|
|
20250226,180300,214263665000,27600,27600,27600,27600,0
|
|
20250226,180200,214263665000,27600,27600,27600,27600,0
|
|
20250226,180100,214263665000,27600,27600,27600,27600,0
|
|
20250226,180000,214263665000,27600,27600,27600,27600,0
|
|
20250226,175900,214263665000,27600,27600,27600,27600,0
|
|
20250226,175800,214263665000,27600,27600,27600,27600,0
|
|
20250226,175700,214263665000,27600,27600,27600,27600,0
|
|
20250226,175600,214263665000,27600,27600,27600,27600,0
|
|
20250226,175500,214263665000,27600,27600,27600,27600,0
|
|
20250226,175400,214263665000,27600,27600,27600,27600,0
|
|
20250226,175300,214263665000,27600,27600,27600,27600,0
|
|
20250226,175200,214263665000,27600,27600,27600,27600,0
|
|
20250226,175100,214263665000,27600,27600,27600,27600,0
|
|
20250226,175000,214263665000,27600,27600,27600,27600,0
|
|
20250226,174900,214263665000,27600,27600,27600,27600,205087
|
|
20250226,174800,214263665000,27600,27600,27600,27600,0
|
|
20250226,174700,214263665000,27600,27600,27600,27600,0
|
|
20250226,174600,214263665000,27600,27600,27600,27600,0
|
|
20250226,174500,214263665000,27600,27600,27600,27600,0
|
|
20250226,174400,214263665000,27600,27600,27600,27600,0
|
|
20250226,174300,214263665000,27600,27600,27600,27600,0
|
|
20250226,174200,214263665000,27600,27600,27600,27600,0
|
|
20250226,174100,214263665000,27600,27600,27600,27600,0
|
|
20250226,174000,214263665000,27600,27600,27600,27600,0
|
|
20250226,173900,214263665000,27600,27600,27600,27600,0
|
|
20250226,173800,214263665000,27600,27600,27600,27600,0
|
|
20250226,173700,214263665000,27600,27600,27600,27600,0
|
|
20250226,173600,214263665000,27600,27600,27600,27600,0
|
|
20250226,173500,214263665000,27600,27600,27600,27600,0
|
|
20250226,173400,214263665000,27600,27600,27600,27600,0
|
|
20250226,173300,214263665000,27600,27600,27600,27600,0
|
|
20250226,173200,214263665000,27600,27600,27600,27600,0
|
|
20250226,173100,214263665000,27600,27600,27600,27600,0
|
|
20250226,173000,214263665000,27600,27600,27600,27600,0
|
|
20250226,172900,214263665000,27600,27600,27600,27600,0
|
|
20250226,172800,214263665000,27600,27600,27600,27600,0
|
|
20250226,172700,214263665000,27600,27600,27600,27600,0
|
|
20250226,172600,214263665000,27600,27600,27600,27600,0
|
|
20250226,172500,214263665000,27600,27600,27600,27600,0
|
|
20250226,172400,214263665000,27600,27600,27600,27600,0
|
|
20250226,172300,214263665000,27600,27600,27600,27600,0
|
|
20250226,172200,214263665000,27600,27600,27600,27600,0
|
|
20250226,172100,214263665000,27600,27600,27600,27600,0
|
|
20250226,172000,214263665000,27600,27600,27600,27600,0
|
|
20250226,171900,214263665000,27600,27600,27600,27600,205087
|
|
20250226,171800,214263665000,27600,27600,27600,27600,0
|
|
20250226,171700,214263665000,27600,27600,27600,27600,0
|
|
20250226,171600,214263665000,27600,27600,27600,27600,0
|
|
20250226,171500,214263665000,27600,27600,27600,27600,0
|
|
20250226,171400,214263665000,27600,27600,27600,27600,0
|
|
20250226,171300,214263665000,27600,27600,27600,27600,0
|
|
20250226,171200,214263665000,27600,27600,27600,27600,0
|
|
20250226,171100,214263665000,27600,27600,27600,27600,0
|
|
20250226,171000,214263665000,27600,27600,27600,27600,0
|
|
20250226,170900,214263665000,27600,27600,27600,27600,0
|
|
20250226,170800,214263665000,27600,27600,27600,27600,0
|
|
20250226,170700,214263665000,27600,27600,27600,27600,0
|
|
20250226,170600,214263665000,27600,27600,27600,27600,0
|
|
20250226,170500,214263665000,27600,27600,27600,27600,0
|
|
20250226,170400,214263665000,27600,27600,27600,27600,0
|
|
20250226,170300,214263665000,27600,27600,27600,27600,0
|
|
20250226,170200,214263665000,27600,27600,27600,27600,0
|
|
20250226,170100,214263665000,27600,27600,27600,27600,0
|
|
20250226,170000,214263665000,27600,27600,27600,27600,0
|
|
20250226,165900,214263665000,27600,27600,27600,27600,0
|
|
20250226,165800,214263665000,27600,27600,27600,27600,0
|
|
20250226,165700,214263665000,27600,27600,27600,27600,0
|
|
20250226,165600,214263665000,27600,27600,27600,27600,0
|
|
20250226,165500,214263665000,27600,27600,27600,27600,0
|
|
20250226,165400,214263665000,27600,27600,27600,27600,0
|
|
20250226,165300,214263665000,27600,27600,27600,27600,0
|
|
20250226,165200,214263665000,27600,27600,27600,27600,0
|
|
20250226,165100,214263665000,27600,27600,27600,27600,0
|
|
20250226,165000,214263665000,27600,27600,27600,27600,0
|
|
20250226,164900,214263665000,27600,27600,27600,27600,205087
|
|
20250226,164800,214263665000,27600,27600,27600,27600,0
|
|
20250226,164700,214263665000,27600,27600,27600,27600,0
|
|
20250226,164600,214263665000,27600,27600,27600,27600,0
|
|
20250226,164500,214263665000,27600,27600,27600,27600,0
|
|
20250226,164400,214263665000,27600,27600,27600,27600,0
|
|
20250226,164300,214263665000,27600,27600,27600,27600,0
|
|
20250226,164200,214263665000,27600,27600,27600,27600,0
|
|
20250226,164100,214263665000,27600,27600,27600,27600,0
|
|
20250226,164000,214263665000,27600,27600,27600,27600,0
|
|
20250226,163900,214263665000,27600,27600,27600,27600,0
|
|
20250226,163800,214263665000,27600,27600,27600,27600,0
|
|
20250226,163700,214263665000,27600,27600,27600,27600,0
|
|
20250226,163600,214263665000,27600,27600,27600,27600,0
|
|
20250226,163500,214263665000,27600,27600,27600,27600,0
|
|
20250226,163400,214263665000,27600,27600,27600,27600,0
|
|
20250226,163300,214263665000,27600,27600,27600,27600,0
|
|
20250226,163200,214263665000,27600,27600,27600,27600,0
|
|
20250226,163100,214263665000,27600,27600,27600,27600,0
|
|
20250226,163000,214263665000,27600,27600,27600,27600,0
|
|
20250226,162900,214263665000,27600,27600,27600,27600,0
|
|
20250226,162800,214263665000,27600,27600,27600,27600,0
|
|
20250226,162700,214263665000,27600,27600,27600,27600,0
|
|
20250226,162600,214263665000,27600,27600,27600,27600,0
|
|
20250226,162500,214263665000,27600,27600,27600,27600,0
|
|
20250226,162400,214263665000,27600,27600,27600,27600,0
|
|
20250226,162300,214263665000,27600,27600,27600,27600,0
|
|
20250226,162200,214263665000,27600,27600,27600,27600,0
|
|
20250226,162100,214263665000,27600,27600,27600,27600,0
|
|
20250226,162000,214263665000,27600,27600,27600,27600,0
|
|
20250226,161900,214263665000,27600,27600,27600,27600,205087
|
|
20250226,161800,214263665000,27600,27600,27600,27600,0
|
|
20250226,161700,214263665000,27600,27600,27600,27600,0
|
|
20250226,161600,214263665000,27600,27600,27600,27600,0
|
|
20250226,161500,214263665000,27600,27600,27600,27600,0
|
|
20250226,161400,214263665000,27600,27600,27600,27600,0
|
|
20250226,161300,214263665000,27600,27600,27600,27600,0
|
|
20250226,161200,214263665000,27600,27600,27600,27600,0
|
|
20250226,161100,214263665000,27600,27600,27600,27600,0
|
|
20250226,161000,214263665000,27600,27600,27600,27600,0
|
|
20250226,160900,214263665000,27600,27600,27600,27600,0
|
|
20250226,160800,214263665000,27600,27600,27600,27600,0
|
|
20250226,160700,214263665000,27600,27600,27600,27600,0
|
|
20250226,160600,214263665000,27600,27600,27600,27600,0
|
|
20250226,160500,214263665000,27600,27600,27600,27600,0
|
|
20250226,160400,214263665000,27600,27600,27600,27600,0
|
|
20250226,160300,214263665000,27600,27600,27600,27600,0
|
|
20250226,160200,214263665000,27600,27600,27600,27600,0
|
|
20250226,160100,214263665000,27600,27600,27600,27600,0
|
|
20250226,160000,214263665000,27600,27600,27600,27600,0
|
|
20250226,155900,214263665000,27600,27600,27600,27600,0
|
|
20250226,155800,214263665000,27600,27600,27600,27600,0
|
|
20250226,155700,214263665000,27600,27600,27600,27600,0
|
|
20250226,155600,214263665000,27600,27600,27600,27600,0
|
|
20250226,155500,214263665000,27600,27600,27600,27600,0
|
|
20250226,155400,214263665000,27600,27600,27600,27600,0
|
|
20250226,155300,214263665000,27600,27600,27600,27600,0
|
|
20250226,155200,214263665000,27600,27600,27600,27600,0
|
|
20250226,155100,214263665000,27600,27600,27600,27600,0
|
|
20250226,155000,214263665000,27600,27600,27600,27600,0
|
|
20250226,154900,214263665000,27600,27600,27600,27600,205087
|
|
20250226,154800,214263665000,27600,27600,27600,27600,0
|
|
20250226,154700,214263665000,27600,27600,27600,27600,0
|
|
20250226,154600,214263665000,27600,27600,27600,27600,0
|
|
20250226,154500,214263665000,27600,27600,27600,27600,0
|
|
20250226,154400,214263665000,27600,27600,27600,27600,0
|
|
20250226,154300,214263665000,27600,27600,27600,27600,0
|
|
20250226,154200,214263665000,27600,27600,27600,27600,0
|
|
20250226,154100,214263665000,27600,27600,27600,27600,0
|
|
20250226,154000,214263665000,27600,27600,27600,27600,0
|
|
20250226,153900,214263665000,27600,27600,27600,27600,0
|
|
20250226,153800,214263665000,27600,27600,27600,27600,0
|
|
20250226,153700,214263665000,27600,27600,27600,27600,0
|
|
20250226,153600,214263665000,27600,27600,27600,27600,0
|
|
20250226,153500,214263665000,27600,27600,27600,27600,0
|
|
20250226,153400,214263665000,27600,27600,27600,27600,0
|
|
20250226,153300,214263665000,27600,27600,27600,27600,0
|
|
20250226,153200,214263665000,27600,27600,27600,27600,0
|
|
20250226,153100,214263665000,27600,27600,27600,27600,0
|
|
20250226,153000,214263665000,27600,27600,27600,27600,205087
|
|
20250226,152900,208603263800,27700,27700,27700,27700,0
|
|
20250226,152800,208603263800,27700,27700,27700,27700,0
|
|
20250226,152700,208603263800,27700,27700,27700,27700,0
|
|
20250226,152600,208603263800,27700,27700,27700,27700,0
|
|
20250226,152500,208603263800,27700,27700,27700,27700,0
|
|
20250226,152400,208603263800,27700,27700,27700,27700,0
|
|
20250226,152300,208603263800,27700,27700,27700,27700,0
|
|
20250226,152200,208603263800,27700,27700,27700,27700,0
|
|
20250226,152100,208603263800,27700,27700,27700,27700,0
|
|
20250226,152000,208603263800,27700,27700,27700,27700,0
|
|
20250226,151900,208603263800,27700,27700,27700,27600,31490
|
|
20250226,151800,207732628700,27700,27650,27700,27600,41469
|
|
20250226,151700,206586104700,27650,27650,27700,27600,41081
|
|
20250226,151600,205449139550,27700,27600,27700,27600,44414
|
|
20250226,151500,204221399100,27600,27550,27650,27550,38046
|
|
20250226,151400,203171424400,27550,27550,27600,27550,7644
|
|
20250226,151300,202960619550,27550,27550,27600,27550,5115
|
|
20250226,151200,202819600550,27550,27600,27600,27550,3231
|
|
20250226,151100,202730542650,27550,27550,27600,27550,7095
|
|
20250226,151000,202535054000,27550,27500,27600,27450,15887
|
|
20250226,150900,202097607100,27500,27450,27600,27450,88302
|
|
20250226,150800,199669299900,27450,27450,27500,27450,16783
|
|
20250226,150700,199208545250,27450,27500,27500,27450,18227
|
|
20250226,150600,198708175100,27450,27500,27500,27450,7513
|
|
20250226,150500,198501877150,27450,27500,27550,27450,10491
|
|
20250226,150400,198213574000,27500,27500,27550,27450,21047
|
|
20250226,150300,197634792200,27500,27550,27550,27500,15739
|
|
20250226,150200,197201920000,27500,27550,27600,27500,22547
|
|
20250226,150100,196580956850,27550,27550,27600,27550,18094
|
|
20250226,150000,196082439800,27550,27550,27600,27550,6667
|
|
20250226,145900,195898695750,27600,27550,27600,27550,11925
|
|
20250226,145800,195569791100,27550,27550,27600,27550,4184
|
|
20250226,145700,195454502300,27550,27550,27600,27550,3907
|
|
20250226,145600,195346817250,27550,27550,27650,27550,20497
|
|
20250226,145500,194781235000,27550,27550,27600,27550,7409
|
|
20250226,145400,194576877450,27550,27650,27650,27550,19625
|
|
20250226,145300,194035214600,27600,27600,27650,27600,4803
|
|
20250226,145200,193902590000,27600,27550,27650,27550,27914
|
|
20250226,145100,193132231200,27600,27600,27650,27550,6489
|
|
20250226,145000,192953186500,27600,27600,27650,27550,10362
|
|
20250226,144900,192667173450,27650,27600,27650,27600,4125
|
|
20250226,144800,192553307750,27600,27550,27650,27550,34609
|
|
20250226,144700,191598201000,27550,27550,27600,27550,6905
|
|
20250226,144600,191407940150,27550,27550,27600,27550,5069
|
|
20250226,144500,191268267550,27550,27550,27600,27500,8695
|
|
20250226,144400,191028712850,27550,27550,27600,27550,3654
|
|
20250226,144300,190928031150,27550,27550,27600,27550,5719
|
|
20250226,144200,190770460000,27600,27550,27600,27550,18910
|
|
20250226,144100,190249453850,27550,27550,27600,27500,9034
|
|
20250226,144000,190000564050,27550,27550,27600,27550,18168
|
|
20250226,143900,189499990200,27550,27550,27600,27550,4337
|
|
20250226,143800,189380439850,27550,27600,27650,27550,19968
|
|
20250226,143700,188829462050,27650,27650,27650,27600,4979
|
|
20250226,143600,188691933150,27600,27600,27650,27600,14372
|
|
20250226,143500,188294697500,27600,27550,27650,27550,24978
|
|
20250226,143400,187605250350,27550,27550,27600,27550,12255
|
|
20250226,143300,187267187950,27550,27550,27600,27500,16058
|
|
20250226,143200,186824330750,27500,27500,27550,27500,29979
|
|
20250226,143100,185998556150,27500,27550,27550,27500,4952
|
|
20250226,143000,185862345350,27500,27500,27550,27500,7738
|
|
20250226,142900,185649523950,27500,27500,27550,27500,8065
|
|
20250226,142800,185427651800,27500,27550,27550,27500,6030
|
|
20250226,142700,185261696150,27500,27500,27550,27500,5745
|
|
20250226,142600,185103680150,27500,27500,27550,27500,11499
|
|
20250226,142500,184787442900,27550,27450,27550,27450,38108
|
|
20250226,142400,183739839350,27450,27500,27500,27450,9079
|
|
20250226,142300,183490533200,27500,27400,27500,27400,29367
|
|
20250226,142200,182685167800,27400,27400,27450,27400,4535
|
|
20250226,142100,182560875650,27450,27400,27500,27400,5907
|
|
20250226,142000,182398845750,27400,27450,27500,27400,15947
|
|
20250226,141900,181961221050,27450,27450,27500,27450,15341
|
|
20250226,141800,181540072000,27500,27450,27500,27450,9060
|
|
20250226,141700,181291078800,27450,27400,27500,27400,20125
|
|
20250226,141600,180738539550,27400,27350,27450,27350,16135
|
|
20250226,141500,180296585200,27350,27350,27400,27350,6366
|
|
20250226,141400,180122441450,27400,27400,27450,27350,17869
|
|
20250226,141300,179632924450,27400,27400,27450,27400,8960
|
|
20250226,141200,179387357850,27400,27350,27450,27350,13724
|
|
20250226,141100,179011445400,27400,27350,27400,27350,12758
|
|
20250226,141000,178662090000,27350,27300,27400,27300,16245
|
|
20250226,140900,178218080050,27300,27250,27350,27250,11122
|
|
20250226,140800,177914509150,27300,27300,27350,27250,15253
|
|
20250226,140700,177498202250,27300,27350,27350,27250,10137
|
|
20250226,140600,177221406300,27350,27250,27350,27250,18416
|
|
20250226,140500,176718815300,27250,27300,27350,27250,22300
|
|
20250226,140400,176110245700,27300,27200,27350,27200,29154
|
|
20250226,140300,175314657350,27200,27250,27300,27200,18422
|
|
20250226,140200,174812846450,27250,27250,27300,27200,28519
|
|
20250226,140100,174035529150,27250,27250,27300,27250,49314
|
|
20250226,140000,172691549750,27300,27250,27300,27200,15439
|
|
20250226,135900,172270900150,27250,27250,27300,27200,85835
|
|
20250226,135800,169934927550,27250,27350,27350,27250,35294
|
|
20250226,135700,168971220400,27300,27300,27350,27300,13077
|
|
20250226,135600,168613938750,27350,27200,27350,27200,41325
|
|
20250226,135500,167486587800,27250,27250,27300,27200,28996
|
|
20250226,135400,166696568900,27250,27250,27300,27250,32360
|
|
20250226,135300,165814572000,27250,27250,27300,27200,108043
|
|
20250226,135200,162870596400,27250,27250,27300,27250,46355
|
|
20250226,135100,161607187900,27300,27300,27350,27250,67772
|
|
20250226,135000,159757849100,27300,27300,27350,27300,47014
|
|
20250226,134900,158474263800,27300,27300,27350,27300,22116
|
|
20250226,134800,157870065300,27300,27300,27350,27300,25123
|
|
20250226,134700,157184004900,27300,27350,27400,27300,38269
|
|
20250226,134600,156138101950,27350,27350,27400,27350,33626
|
|
20250226,134500,155218347000,27400,27350,27400,27350,15103
|
|
20250226,134400,154805239150,27350,27350,27400,27350,9051
|
|
20250226,134300,154557607150,27350,27350,27400,27350,13955
|
|
20250226,134200,154175696200,27350,27350,27400,27350,17862
|
|
20250226,134100,153687090800,27350,27350,27400,27350,18680
|
|
20250226,134000,153176137200,27400,27400,27450,27350,35284
|
|
20250226,133900,152210018800,27400,27450,27450,27400,37248
|
|
20250226,133800,151189332900,27400,27400,27450,27400,38831
|
|
20250226,133700,150125308700,27400,27400,27450,27400,22223
|
|
20250226,133600,149516164250,27450,27400,27450,27400,15339
|
|
20250226,133500,149095491450,27400,27450,27500,27400,29892
|
|
20250226,133400,148275092300,27450,27500,27500,27450,17670
|
|
20250226,133300,147790026050,27450,27450,27500,27450,45201
|
|
20250226,133200,146549198650,27450,27500,27550,27450,16876
|
|
20250226,133100,146085424800,27550,27450,27550,27450,26653
|
|
20250226,133000,145352463900,27450,27500,27500,27450,21044
|
|
20250226,132900,144774787550,27450,27450,27500,27450,7033
|
|
20250226,132800,144581599300,27500,27550,27550,27450,22421
|
|
20250226,132700,143965025450,27500,27500,27550,27500,5380
|
|
20250226,132600,143817015150,27500,27550,27550,27500,11148
|
|
20250226,132500,143510333750,27500,27550,27550,27500,12654
|
|
20250226,132400,143162173550,27500,27600,27600,27500,10489
|
|
20250226,132300,142873238800,27600,27550,27600,27550,3962
|
|
20250226,132200,142764045450,27550,27550,27600,27500,21167
|
|
20250226,132100,142180908700,27550,27500,27550,27500,6636
|
|
20250226,132000,141998284150,27550,27500,27550,27500,4581
|
|
20250226,131900,141872194600,27500,27550,27550,27500,6636
|
|
20250226,131800,141689556850,27550,27550,27550,27500,6657
|
|
20250226,131700,141506269450,27500,27550,27550,27500,22092
|
|
20250226,131600,140898265000,27550,27500,27550,27500,27686
|
|
20250226,131500,140136597250,27500,27500,27550,27500,6346
|
|
20250226,131400,139962020950,27500,27550,27550,27500,5286
|
|
20250226,131300,139816545550,27500,27550,27550,27500,6300
|
|
20250226,131200,139643206500,27500,27550,27550,27500,9299
|
|
20250226,131100,139387323950,27500,27550,27550,27500,7769
|
|
20250226,131000,139173462500,27550,27500,27550,27500,6542
|
|
20250226,130900,138993296100,27550,27500,27550,27500,4079
|
|
20250226,130800,138880975900,27550,27550,27550,27500,1672
|
|
20250226,130700,138834964550,27550,27500,27550,27450,26611
|
|
20250226,130600,138103296700,27450,27500,27550,27450,78556
|
|
20250226,130500,135943181800,27500,27550,27550,27500,27674
|
|
20250226,130400,135182091100,27500,27550,27550,27500,4203
|
|
20250226,130300,135066464600,27550,27500,27550,27500,5750
|
|
20250226,130200,134908250750,27500,27550,27550,27500,6221
|
|
20250226,130100,134736945300,27500,27550,27550,27500,8038
|
|
20250226,130000,134515762350,27500,27550,27550,27500,9437
|
|
20250226,125900,134256213050,27500,27500,27550,27500,30941
|
|
20250226,125800,133405285800,27500,27500,27550,27500,9270
|
|
20250226,125700,133150283050,27550,27550,27600,27500,12036
|
|
20250226,125600,132818714750,27550,27550,27600,27550,3223
|
|
20250226,125500,132729907050,27550,27550,27600,27550,2361
|
|
20250226,125400,132664842850,27550,27550,27600,27550,3665
|
|
20250226,125300,132563858000,27550,27550,27600,27500,8752
|
|
20250226,125200,132322708300,27550,27500,27600,27500,20537
|
|
20250226,125100,131756935800,27550,27500,27550,27500,11383
|
|
20250226,125000,131443698200,27550,27550,27550,27500,9709
|
|
20250226,124900,131176616400,27500,27550,27550,27500,4814
|
|
20250226,124800,131044131050,27550,27550,27550,27500,8028
|
|
20250226,124700,130823308600,27550,27550,27550,27500,5920
|
|
20250226,124600,130660353750,27550,27550,27600,27500,73830
|
|
20250226,124500,128627389600,27550,27600,27600,27550,4927
|
|
20250226,124400,128491558650,27600,27600,27600,27550,3886
|
|
20250226,124300,128384462700,27600,27550,27600,27550,4692
|
|
20250226,124200,128255170650,27600,27600,27600,27550,11495
|
|
20250226,124100,127938300400,27550,27550,27600,27550,4565
|
|
20250226,124000,127812507850,27550,27550,27600,27550,8406
|
|
20250226,123900,127580890300,27550,27650,27650,27550,16673
|
|
20250226,123800,127120670800,27600,27600,27650,27600,7032
|
|
20250226,123700,126926553450,27600,27650,27650,27600,8420
|
|
20250226,123600,126694100650,27650,27650,27650,27600,2569
|
|
20250226,123500,126623126850,27650,27600,27650,27600,3121
|
|
20250226,123400,126536952350,27600,27600,27650,27600,3223
|
|
20250226,123300,126447891800,27600,27600,27650,27600,5290
|
|
20250226,123200,126301792200,27600,27650,27650,27600,6124
|
|
20250226,123100,126132481750,27600,27650,27650,27600,13506
|
|
20250226,123000,125759667500,27650,27600,27650,27600,9107
|
|
20250226,122900,125508230000,27650,27600,27650,27600,1334
|
|
20250226,122800,125471389800,27650,27650,27650,27600,3620
|
|
20250226,122700,125371395500,27650,27650,27650,27600,5247
|
|
20250226,122600,125226503250,27600,27650,27650,27600,7169
|
|
20250226,122500,125028334600,27600,27600,27650,27600,3675
|
|
20250226,122400,124926777500,27650,27600,27650,27600,3334
|
|
20250226,122300,124834707850,27600,27650,27650,27600,2241
|
|
20250226,122200,124772818700,27600,27600,27650,27550,21416
|
|
20250226,122100,124181854950,27600,27600,27650,27600,2716
|
|
20250226,122000,124106860450,27600,27650,27650,27600,1750
|
|
20250226,121900,124058542250,27600,27650,27650,27550,14925
|
|
20250226,121800,123646721800,27600,27600,27650,27550,17034
|
|
20250226,121700,123176580750,27600,27600,27600,27550,10857
|
|
20250226,121600,122877142600,27600,27550,27600,27550,9141
|
|
20250226,121500,122625150750,27550,27600,27600,27550,9227
|
|
20250226,121400,122370622600,27550,27600,27600,27550,6706
|
|
20250226,121300,122185819050,27600,27600,27600,27550,10715
|
|
20250226,121200,121890588950,27550,27600,27650,27550,52230
|
|
20250226,121100,120449139350,27650,27650,27650,27600,12997
|
|
20250226,121000,120090349500,27650,27650,27700,27600,43425
|
|
20250226,120900,118889924300,27650,27650,27700,27650,5223
|
|
20250226,120800,118745474350,27650,27650,27700,27650,2633
|
|
20250226,120700,118672650050,27650,27700,27700,27650,12247
|
|
20250226,120600,118333986450,27650,27650,27700,27650,3897
|
|
20250226,120500,118226207650,27650,27700,27700,27650,1640
|
|
20250226,120400,118180841100,27650,27700,27700,27650,4138
|
|
20250226,120300,118066381400,27650,27650,27700,27650,10927
|
|
20250226,120200,117763771800,27650,27700,27700,27650,1274
|
|
20250226,120100,117728526250,27700,27700,27750,27650,10526
|
|
20250226,120000,117437107850,27700,27750,27750,27700,5320
|
|
20250226,115900,117289663750,27750,27700,27750,27700,1533
|
|
20250226,115800,117247176050,27700,27650,27750,27650,9860
|
|
20250226,115700,116974078650,27700,27650,27700,27650,9156
|
|
20250226,115600,116720860050,27700,27650,27700,27650,3414
|
|
20250226,115500,116626362200,27650,27700,27700,27650,5763
|
|
20250226,115400,116466839150,27700,27650,27700,27650,2082
|
|
20250226,115300,116409209350,27700,27650,27700,27650,12502
|
|
20250226,115200,116062976050,27650,27700,27700,27650,2263
|
|
20250226,115100,116000387850,27650,27650,27700,27650,2052
|
|
20250226,115000,115943628500,27700,27650,27700,27650,9751
|
|
20250226,114900,115673686200,27650,27700,27700,27650,6562
|
|
20250226,114800,115492231450,27650,27650,27700,27650,3992
|
|
20250226,114700,115381806600,27650,27700,27700,27650,5810
|
|
20250226,114600,115221075500,27700,27650,27700,27650,3028
|
|
20250226,114500,115137327950,27650,27650,27700,27650,4035
|
|
20250226,114400,115025740400,27700,27700,27700,27650,3723
|
|
20250226,114300,114922724250,27650,27700,27700,27650,6283
|
|
20250226,114200,114748904400,27700,27650,27700,27650,5551
|
|
20250226,114100,114595337950,27700,27700,27750,27650,19531
|
|
20250226,114000,114054284000,27700,27700,27750,27700,10435
|
|
20250226,113900,113765180900,27700,27700,27750,27700,24011
|
|
20250226,113800,113100062300,27700,27700,27750,27700,2346
|
|
20250226,113700,113035040950,27700,27750,27750,27700,5259
|
|
20250226,113600,112889230650,27750,27700,27750,27700,4461
|
|
20250226,113500,112765635400,27750,27700,27750,27700,4729
|
|
20250226,113400,112634600250,27700,27800,27800,27700,16075
|
|
20250226,113300,112188751150,27750,27800,27800,27750,2710
|
|
20250226,113200,112113526200,27800,27800,27800,27750,5232
|
|
20250226,113100,111968280200,27800,27750,27800,27750,1400
|
|
20250226,113000,111929402850,27750,27800,27850,27750,20422
|
|
20250226,112900,111362170300,27800,27850,27850,27800,1874
|
|
20250226,112800,111310010500,27850,27800,27850,27800,2059
|
|
20250226,112700,111252740050,27850,27800,27850,27800,2820
|
|
20250226,112600,111174312700,27800,27850,27850,27800,2451
|
|
20250226,112500,111106152350,27850,27750,27850,27750,11912
|
|
20250226,112400,110774992250,27800,27750,27800,27750,5261
|
|
20250226,112300,110628982350,27750,27750,27800,27750,4121
|
|
20250226,112200,110514608050,27750,27800,27800,27700,46523
|
|
20250226,112100,109223329700,27800,27750,27800,27750,12562
|
|
20250226,112000,108874702950,27750,27800,27800,27750,2046
|
|
20250226,111900,108817903900,27750,27750,27800,27750,3349
|
|
20250226,111800,108724853500,27750,27800,27800,27750,3177
|
|
20250226,111700,108636638400,27800,27800,27850,27750,10958
|
|
20250226,111600,108332012550,27850,27850,27850,27750,2983
|
|
20250226,111500,108249074800,27800,27800,27850,27750,5371
|
|
20250226,111400,108099783550,27800,27800,27850,27800,9203
|
|
20250226,111300,107843911200,27800,27850,27850,27800,2858
|
|
20250226,111200,107764435400,27800,27800,27850,27800,3133
|
|
20250226,111100,107677316750,27850,27800,27850,27750,16857
|
|
20250226,111000,107208637800,27800,27850,27850,27800,26775
|
|
20250226,110900,106464274100,27800,27850,27900,27800,13708
|
|
20250226,110800,106082615850,27850,27900,27900,27850,15867
|
|
20250226,110700,105640701600,27900,27850,27900,27850,3629
|
|
20250226,110600,105539610400,27850,27850,27900,27850,5274
|
|
20250226,110500,105392675750,27900,27850,27900,27850,5994
|
|
20250226,110400,105225698650,27850,27900,27900,27850,4057
|
|
20250226,110300,105112613750,27850,27900,27950,27850,7245
|
|
20250226,110200,104910455150,27900,27950,27950,27900,4748
|
|
20250226,110100,104777936900,27900,27900,27950,27900,8592
|
|
20250226,110000,104538160500,27900,27900,27950,27900,1628
|
|
20250226,105900,104492698700,27900,27950,27950,27900,6284
|
|
20250226,105800,104317275650,27950,27950,27950,27900,1601
|
|
20250226,105700,104272570850,27950,27950,27950,27900,2761
|
|
20250226,105600,104195492250,27900,27950,28000,27900,9533
|
|
20250226,105500,103929065300,28000,28000,28000,27950,1335
|
|
20250226,105400,103891738600,28000,28000,28000,27950,3619
|
|
20250226,105300,103790557950,28000,28000,28000,27950,3139
|
|
20250226,105200,103702740800,27950,27950,28000,27950,3141
|
|
20250226,105100,103614908450,28000,27900,28000,27900,7941
|
|
20250226,105000,103392960850,27900,28000,28000,27900,7649
|
|
20250226,104900,103179368950,28000,27950,28000,27950,1171
|
|
20250226,104800,103146625950,27950,28000,28000,27900,5529
|
|
20250226,104700,102992068500,28000,27950,28000,27950,3447
|
|
20250226,104600,102895644800,27950,27950,28000,27950,2636
|
|
20250226,104500,102821930650,28000,27900,28000,27850,21854
|
|
20250226,104400,102211977950,27850,27850,27900,27850,2346
|
|
20250226,104300,102146613600,27850,27850,27900,27850,4534
|
|
20250226,104200,102020288450,27900,27850,27900,27850,6901
|
|
20250226,104100,101828033150,27900,27850,27900,27850,11528
|
|
20250226,104000,101506885850,27850,27850,27900,27850,8388
|
|
20250226,103900,101273236200,27900,27850,27900,27850,23520
|
|
20250226,103800,100618156950,27850,27950,28000,27850,29513
|
|
20250226,103700,99794156200,28000,27950,28000,27950,5731
|
|
20250226,103600,99633944550,27950,27950,28000,27950,2502
|
|
20250226,103500,99563996400,28000,27950,28000,27950,2197
|
|
20250226,103400,99502520850,28000,28000,28000,27950,5032
|
|
20250226,103300,99361675450,28000,27950,28000,27900,12913
|
|
20250226,103200,99000685050,27950,27950,27950,27900,3184
|
|
20250226,103100,98911796650,27900,27950,27950,27900,4870
|
|
20250226,103000,98775897400,27950,27900,27950,27900,5331
|
|
20250226,102900,98627129150,27900,27950,27950,27900,3252
|
|
20250226,102800,98536356200,27900,27950,28000,27900,8587
|
|
20250226,102700,98296411650,27950,27950,28000,27950,4268
|
|
20250226,102600,98177108900,27950,27950,28000,27950,4685
|
|
20250226,102500,98046134150,27950,27950,28000,27950,6340
|
|
20250226,102400,97868812600,27950,28000,28050,27950,5365
|
|
20250226,102300,97718647500,28000,28000,28050,28000,12813
|
|
20250226,102200,97359809650,28050,28050,28050,28000,23537
|
|
20250226,102100,96700633000,28000,28050,28050,28000,14439
|
|
20250226,102000,96295962850,28000,28100,28100,28000,15994
|
|
20250226,101900,95847435500,28100,28100,28100,28050,6412
|
|
20250226,101800,95667469450,28100,28100,28100,28050,7141
|
|
20250226,101700,95466849500,28100,28050,28100,28050,2194
|
|
20250226,101600,95405242250,28100,28050,28100,28050,2828
|
|
20250226,101500,95325892350,28100,28050,28100,28000,23962
|
|
20250226,101400,94653415250,28000,28050,28100,28000,9711
|
|
20250226,101300,94381097050,28050,28050,28100,28000,9183
|
|
20250226,101200,94123439900,28050,28100,28200,28000,68004
|
|
20250226,101100,92211370800,28150,28100,28150,28050,54348
|
|
20250226,101000,90683529900,28100,28100,28100,28050,12200
|
|
20250226,100900,90340899700,28100,28050,28100,28050,8190
|
|
20250226,100800,90110989850,28050,28050,28100,28050,5497
|
|
20250226,100700,89956736750,28050,28050,28100,28000,22941
|
|
20250226,100600,89312628250,28100,28100,28100,28050,44263
|
|
20250226,100500,88070475200,28100,28100,28100,28050,19834
|
|
20250226,100400,87513575850,28100,28050,28100,28050,29230
|
|
20250226,100300,86692902000,28100,28000,28100,27950,67471
|
|
20250226,100200,84800878900,28000,27850,28000,27850,34714
|
|
20250226,100100,83831628700,27850,27900,27900,27850,9566
|
|
20250226,100000,83565151450,27900,27750,27900,27750,14408
|
|
20250226,095900,83164480050,27800,27800,27850,27750,11110
|
|
20250226,095800,82855647350,27850,27850,27950,27800,55461
|
|
20250226,095700,81309884250,27900,27800,27900,27800,13888
|
|
20250226,095600,80923222150,27850,27750,27850,27750,18243
|
|
20250226,095500,80416234950,27750,27750,27800,27750,7019
|
|
20250226,095400,80221392250,27800,27700,27800,27700,13474
|
|
20250226,095300,79847677800,27750,27750,27800,27700,8297
|
|
20250226,095200,79617404500,27750,27800,27850,27750,15287
|
|
20250226,095100,79192499400,27850,27750,27850,27750,43404
|
|
20250226,095000,77985361200,27800,27750,27800,27750,12205
|
|
20250226,094900,77646254850,27800,27700,27800,27700,30780
|
|
20250226,094800,76791242700,27700,27650,27750,27650,23911
|
|
20250226,094700,76128555250,27700,27650,27700,27650,23265
|
|
20250226,094600,75484439800,27700,27550,27700,27550,28209
|
|
20250226,094500,74705637150,27600,27500,27650,27500,34852
|
|
20250226,094400,73745569450,27550,27500,27550,27450,36907
|
|
20250226,094300,72730525550,27500,27550,27550,27500,101583
|
|
20250226,094200,69936837850,27500,27550,27550,27500,35842
|
|
20250226,094100,68950894850,27550,27550,27600,27500,50684
|
|
20250226,094000,67555827750,27550,27550,27600,27550,18847
|
|
20250226,093900,67036553600,27550,27550,27600,27550,14084
|
|
20250226,093800,66648339750,27550,27600,27600,27550,14184
|
|
20250226,093700,66257381600,27600,27600,27600,27550,18717
|
|
20250226,093600,65741321150,27550,27700,27700,27500,148938
|
|
20250226,093500,61632968400,27650,27700,27700,27650,7294
|
|
20250226,093400,61431136400,27700,27700,27700,27650,32446
|
|
20250226,093300,60532675450,27700,27700,27700,27650,23675
|
|
20250226,093200,59877261950,27650,27550,27700,27500,73778
|
|
20250226,093100,57842367200,27500,27600,27600,27500,163392
|
|
20250226,093000,53345300300,27600,27600,27600,27500,100186
|
|
20250226,092900,50585251700,27550,27600,27600,27550,104281
|
|
20250226,092800,47711891350,27600,27650,27700,27550,131684
|
|
20250226,092700,44074890550,27650,27750,27750,27650,80283
|
|
20250226,092600,41851237150,27700,27800,27800,27700,49256
|
|
20250226,092500,40484687600,27750,27800,27800,27750,13174
|
|
20250226,092400,40118849150,27750,27800,27850,27750,27841
|
|
20250226,092300,39345326600,27800,27800,27850,27800,5420
|
|
20250226,092200,39194589950,27850,27750,27850,27750,28386
|
|
20250226,092100,38405900250,27800,27750,27800,27700,20644
|
|
20250226,092000,37833112250,27750,27700,27800,27700,37336
|
|
20250226,091900,36797351150,27700,27750,27800,27700,28753
|
|
20250226,091800,35999515150,27800,27750,27800,27750,16295
|
|
20250226,091700,35547295100,27750,27800,27850,27700,53949
|
|
20250226,091600,34049347650,27850,27900,27900,27800,26263
|
|
20250226,091500,33318229850,27900,27950,27950,27850,34630
|
|
20250226,091400,32352095050,27900,27950,27950,27850,37582
|
|
20250226,091300,31303017850,27900,27850,27950,27850,15509
|
|
20250226,091200,30870696500,27900,27850,27900,27800,40595
|
|
20250226,091100,29739601400,27900,27800,27900,27650,166824
|
|
20250226,091000,25111155150,27850,27850,27900,27800,73401
|
|
20250226,090900,23069149200,27900,27950,27950,27850,57203
|
|
20250226,090800,21473242600,27950,27900,28000,27900,44001
|
|
20250226,090700,20243478200,27900,28000,28000,27900,28673
|
|
20250226,090600,19442342400,28000,27900,28050,27850,47968
|
|
20250226,090500,18102117350,27900,28100,28100,27800,271923
|
|
20250226,090400,10513997750,28100,28050,28100,28000,40099
|
|
20250226,090300,9389506100,28000,28000,28050,28000,44930
|
|
20250226,090200,8129965950,28050,28000,28050,27950,42920
|
|
20250226,090100,6928001100,28050,27950,28100,27900,65994
|
|
20250226,090000,5079782100,27950,28000,28000,27900,173958
|