577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,183400,8424808550,26200,26200,26200,26200,6031
|
|
20240226,183300,8424808550,26200,26200,26200,26200,0
|
|
20240226,183200,8424808550,26200,26200,26200,26200,0
|
|
20240226,183100,8424808550,26200,26200,26200,26200,0
|
|
20240226,183000,8424808550,26200,26200,26200,26200,0
|
|
20240226,182900,8424808550,26200,26200,26200,26200,0
|
|
20240226,182800,8424808550,26200,26200,26200,26200,0
|
|
20240226,182700,8424808550,26200,26200,26200,26200,0
|
|
20240226,182600,8424808550,26200,26200,26200,26200,0
|
|
20240226,182500,8424808550,26200,26200,26200,26200,0
|
|
20240226,182400,8424808550,26200,26200,26200,26200,0
|
|
20240226,182300,8424808550,26200,26200,26200,26200,0
|
|
20240226,182200,8424808550,26200,26200,26200,26200,0
|
|
20240226,182100,8424808550,26200,26200,26200,26200,0
|
|
20240226,182000,8424808550,26200,26200,26200,26200,0
|
|
20240226,181900,8424808550,26200,26200,26200,26200,0
|
|
20240226,181800,8424808550,26200,26200,26200,26200,0
|
|
20240226,181700,8424808550,26200,26200,26200,26200,0
|
|
20240226,181600,8424808550,26200,26200,26200,26200,0
|
|
20240226,181500,8424808550,26200,26200,26200,26200,0
|
|
20240226,181400,8424808550,26200,26200,26200,26200,0
|
|
20240226,181300,8424808550,26200,26200,26200,26200,0
|
|
20240226,181200,8424808550,26200,26200,26200,26200,0
|
|
20240226,181100,8424808550,26200,26200,26200,26200,0
|
|
20240226,181000,8424808550,26200,26200,26200,26200,0
|
|
20240226,180900,8424808550,26200,26200,26200,26200,0
|
|
20240226,180800,8424808550,26200,26200,26200,26200,0
|
|
20240226,180700,8424808550,26200,26200,26200,26200,0
|
|
20240226,180600,8424808550,26200,26200,26200,26200,0
|
|
20240226,180500,8424808550,26200,26200,26200,26200,0
|
|
20240226,180400,8424808550,26200,26200,26200,26200,6031
|
|
20240226,180300,8424808550,26200,26200,26200,26200,0
|
|
20240226,180200,8424808550,26200,26200,26200,26200,0
|
|
20240226,180100,8424808550,26200,26200,26200,26200,0
|
|
20240226,180000,8424808550,26200,26200,26200,26200,0
|
|
20240226,175900,8424808550,26200,26200,26200,26200,0
|
|
20240226,175800,8424808550,26200,26200,26200,26200,0
|
|
20240226,175700,8424808550,26200,26200,26200,26200,0
|
|
20240226,175600,8424808550,26200,26200,26200,26200,0
|
|
20240226,175500,8424808550,26200,26200,26200,26200,0
|
|
20240226,175400,8424808550,26200,26200,26200,26200,0
|
|
20240226,175300,8424808550,26200,26200,26200,26200,0
|
|
20240226,175200,8424808550,26200,26200,26200,26200,0
|
|
20240226,175100,8424808550,26200,26200,26200,26200,0
|
|
20240226,175000,8424808550,26200,26200,26200,26200,0
|
|
20240226,174900,8424808550,26200,26200,26200,26200,0
|
|
20240226,174800,8424808550,26200,26200,26200,26200,0
|
|
20240226,174700,8424808550,26200,26200,26200,26200,0
|
|
20240226,174600,8424808550,26200,26200,26200,26200,0
|
|
20240226,174500,8424808550,26200,26200,26200,26200,0
|
|
20240226,174400,8424808550,26200,26200,26200,26200,0
|
|
20240226,174300,8424808550,26200,26200,26200,26200,0
|
|
20240226,174200,8424808550,26200,26200,26200,26200,0
|
|
20240226,174100,8424808550,26200,26200,26200,26200,0
|
|
20240226,174000,8424808550,26200,26200,26200,26200,0
|
|
20240226,173900,8424808550,26200,26200,26200,26200,0
|
|
20240226,173800,8424808550,26200,26200,26200,26200,0
|
|
20240226,173700,8424808550,26200,26200,26200,26200,0
|
|
20240226,173600,8424808550,26200,26200,26200,26200,0
|
|
20240226,173500,8424808550,26200,26200,26200,26200,0
|
|
20240226,173400,8424808550,26200,26200,26200,26200,6031
|
|
20240226,173300,8424808550,26200,26200,26200,26200,0
|
|
20240226,173200,8424808550,26200,26200,26200,26200,0
|
|
20240226,173100,8424808550,26200,26200,26200,26200,0
|
|
20240226,173000,8424808550,26200,26200,26200,26200,0
|
|
20240226,172900,8424808550,26200,26200,26200,26200,0
|
|
20240226,172800,8424808550,26200,26200,26200,26200,0
|
|
20240226,172700,8424808550,26200,26200,26200,26200,0
|
|
20240226,172600,8424808550,26200,26200,26200,26200,0
|
|
20240226,172500,8424808550,26200,26200,26200,26200,0
|
|
20240226,172400,8424808550,26200,26200,26200,26200,0
|
|
20240226,172300,8424808550,26200,26200,26200,26200,0
|
|
20240226,172200,8424808550,26200,26200,26200,26200,0
|
|
20240226,172100,8424808550,26200,26200,26200,26200,0
|
|
20240226,172000,8424808550,26200,26200,26200,26200,0
|
|
20240226,171900,8424808550,26200,26200,26200,26200,0
|
|
20240226,171800,8424808550,26200,26200,26200,26200,0
|
|
20240226,171700,8424808550,26200,26200,26200,26200,0
|
|
20240226,171600,8424808550,26200,26200,26200,26200,0
|
|
20240226,171500,8424808550,26200,26200,26200,26200,0
|
|
20240226,171400,8424808550,26200,26200,26200,26200,0
|
|
20240226,171300,8424808550,26200,26200,26200,26200,0
|
|
20240226,171200,8424808550,26200,26200,26200,26200,0
|
|
20240226,171100,8424808550,26200,26200,26200,26200,0
|
|
20240226,171000,8424808550,26200,26200,26200,26200,0
|
|
20240226,170900,8424808550,26200,26200,26200,26200,0
|
|
20240226,170800,8424808550,26200,26200,26200,26200,0
|
|
20240226,170700,8424808550,26200,26200,26200,26200,0
|
|
20240226,170600,8424808550,26200,26200,26200,26200,0
|
|
20240226,170500,8424808550,26200,26200,26200,26200,0
|
|
20240226,170400,8424808550,26200,26200,26200,26200,6031
|
|
20240226,170300,8424808550,26200,26200,26200,26200,0
|
|
20240226,170200,8424808550,26200,26200,26200,26200,0
|
|
20240226,170100,8424808550,26200,26200,26200,26200,0
|
|
20240226,170000,8424808550,26200,26200,26200,26200,0
|
|
20240226,165900,8424808550,26200,26200,26200,26200,0
|
|
20240226,165800,8424808550,26200,26200,26200,26200,0
|
|
20240226,165700,8424808550,26200,26200,26200,26200,0
|
|
20240226,165600,8424808550,26200,26200,26200,26200,0
|
|
20240226,165500,8424808550,26200,26200,26200,26200,0
|
|
20240226,165400,8424808550,26200,26200,26200,26200,0
|
|
20240226,165300,8424808550,26200,26200,26200,26200,0
|
|
20240226,165200,8424808550,26200,26200,26200,26200,0
|
|
20240226,165100,8424808550,26200,26200,26200,26200,0
|
|
20240226,165000,8424808550,26200,26200,26200,26200,0
|
|
20240226,164900,8424808550,26200,26200,26200,26200,0
|
|
20240226,164800,8424808550,26200,26200,26200,26200,0
|
|
20240226,164700,8424808550,26200,26200,26200,26200,0
|
|
20240226,164600,8424808550,26200,26200,26200,26200,0
|
|
20240226,164500,8424808550,26200,26200,26200,26200,0
|
|
20240226,164400,8424808550,26200,26200,26200,26200,0
|
|
20240226,164300,8424808550,26200,26200,26200,26200,0
|
|
20240226,164200,8424808550,26200,26200,26200,26200,0
|
|
20240226,164100,8424808550,26200,26200,26200,26200,0
|
|
20240226,164000,8424808550,26200,26200,26200,26200,0
|
|
20240226,163900,8424808550,26200,26200,26200,26200,0
|
|
20240226,163800,8424808550,26200,26200,26200,26200,0
|
|
20240226,163700,8424808550,26200,26200,26200,26200,0
|
|
20240226,163600,8424808550,26200,26200,26200,26200,0
|
|
20240226,163500,8424808550,26200,26200,26200,26200,0
|
|
20240226,163400,8424808550,26200,26200,26200,26200,6031
|
|
20240226,163300,8424808550,26200,26200,26200,26200,0
|
|
20240226,163200,8424808550,26200,26200,26200,26200,0
|
|
20240226,163100,8424808550,26200,26200,26200,26200,0
|
|
20240226,163000,8424808550,26200,26200,26200,26200,0
|
|
20240226,162900,8424808550,26200,26200,26200,26200,0
|
|
20240226,162800,8424808550,26200,26200,26200,26200,0
|
|
20240226,162700,8424808550,26200,26200,26200,26200,0
|
|
20240226,162600,8424808550,26200,26200,26200,26200,0
|
|
20240226,162500,8424808550,26200,26200,26200,26200,0
|
|
20240226,162400,8424808550,26200,26200,26200,26200,0
|
|
20240226,162300,8424808550,26200,26200,26200,26200,0
|
|
20240226,162200,8424808550,26200,26200,26200,26200,0
|
|
20240226,162100,8424808550,26200,26200,26200,26200,0
|
|
20240226,162000,8424808550,26200,26200,26200,26200,0
|
|
20240226,161900,8424808550,26200,26200,26200,26200,0
|
|
20240226,161800,8424808550,26200,26200,26200,26200,0
|
|
20240226,161700,8424808550,26200,26200,26200,26200,0
|
|
20240226,161600,8424808550,26200,26200,26200,26200,0
|
|
20240226,161500,8424808550,26200,26200,26200,26200,0
|
|
20240226,161400,8424808550,26200,26200,26200,26200,0
|
|
20240226,161300,8424808550,26200,26200,26200,26200,0
|
|
20240226,161200,8424808550,26200,26200,26200,26200,0
|
|
20240226,161100,8424808550,26200,26200,26200,26200,0
|
|
20240226,161000,8424808550,26200,26200,26200,26200,0
|
|
20240226,160900,8424808550,26200,26200,26200,26200,0
|
|
20240226,160800,8424808550,26200,26200,26200,26200,0
|
|
20240226,160700,8424808550,26200,26200,26200,26200,0
|
|
20240226,160600,8424808550,26200,26200,26200,26200,0
|
|
20240226,160500,8424808550,26200,26200,26200,26200,0
|
|
20240226,160400,8424808550,26200,26200,26200,26200,6031
|
|
20240226,160300,8424808550,26200,26200,26200,26200,0
|
|
20240226,160200,8424808550,26200,26200,26200,26200,0
|
|
20240226,160100,8424808550,26200,26200,26200,26200,0
|
|
20240226,160000,8424808550,26200,26200,26200,26200,0
|
|
20240226,155900,8424808550,26200,26200,26200,26200,0
|
|
20240226,155800,8424808550,26200,26200,26200,26200,0
|
|
20240226,155700,8424808550,26200,26200,26200,26200,0
|
|
20240226,155600,8424808550,26200,26200,26200,26200,0
|
|
20240226,155500,8424808550,26200,26200,26200,26200,0
|
|
20240226,155400,8424808550,26200,26200,26200,26200,0
|
|
20240226,155300,8424808550,26200,26200,26200,26200,0
|
|
20240226,155200,8424808550,26200,26200,26200,26200,0
|
|
20240226,155100,8424808550,26200,26200,26200,26200,0
|
|
20240226,155000,8424808550,26200,26200,26200,26200,0
|
|
20240226,154900,8424808550,26200,26200,26200,26200,0
|
|
20240226,154800,8424808550,26200,26200,26200,26200,0
|
|
20240226,154700,8424808550,26200,26200,26200,26200,0
|
|
20240226,154600,8424808550,26200,26200,26200,26200,0
|
|
20240226,154500,8424808550,26200,26200,26200,26200,0
|
|
20240226,154400,8424808550,26200,26200,26200,26200,0
|
|
20240226,154300,8424808550,26200,26200,26200,26200,0
|
|
20240226,154200,8424808550,26200,26200,26200,26200,0
|
|
20240226,154100,8424808550,26200,26200,26200,26200,0
|
|
20240226,154000,8424808550,26200,26200,26200,26200,0
|
|
20240226,153900,8424808550,26200,26200,26200,26200,0
|
|
20240226,153800,8424808550,26200,26200,26200,26200,0
|
|
20240226,153700,8424808550,26200,26200,26200,26200,0
|
|
20240226,153600,8424808550,26200,26200,26200,26200,0
|
|
20240226,153500,8424808550,26200,26200,26200,26200,0
|
|
20240226,153400,8424808550,26200,26200,26200,26200,6031
|
|
20240226,153300,8424808550,26200,26200,26200,26200,0
|
|
20240226,153200,8424808550,26200,26200,26200,26200,0
|
|
20240226,153100,8424808550,26200,26200,26200,26200,0
|
|
20240226,153000,8424808550,26200,26200,26200,26200,6031
|
|
20240226,152900,8266796350,26350,26350,26350,26350,0
|
|
20240226,152800,8266796350,26350,26350,26350,26350,0
|
|
20240226,152700,8266796350,26350,26350,26350,26350,0
|
|
20240226,152600,8266796350,26350,26350,26350,26350,0
|
|
20240226,152500,8266796350,26350,26350,26350,26350,0
|
|
20240226,152400,8266796350,26350,26350,26350,26350,0
|
|
20240226,152300,8266796350,26350,26350,26350,26350,0
|
|
20240226,152200,8266796350,26350,26350,26350,26350,0
|
|
20240226,152100,8266796350,26350,26350,26350,26350,0
|
|
20240226,152000,8266796350,26350,26350,26350,26350,0
|
|
20240226,151900,8266796350,26350,26350,26350,26300,241
|
|
20240226,151800,8260456950,26350,26300,26350,26300,4
|
|
20240226,151700,8260351700,26300,26300,26300,26300,250
|
|
20240226,151600,8253776700,26300,26250,26300,26250,248
|
|
20240226,151500,8247261200,26300,26300,26300,26300,179
|
|
20240226,151400,8242553500,26300,26300,26350,26250,124
|
|
20240226,151300,8239292300,26300,26300,26300,26250,468
|
|
20240226,151200,8226992250,26300,26300,26300,26300,109
|
|
20240226,151100,8224125550,26250,26300,26300,26250,106
|
|
20240226,151000,8221338850,26300,26350,26350,26300,255
|
|
20240226,150900,8214625450,26350,26300,26350,26300,1062
|
|
20240226,150800,8186642050,26300,26300,26300,26250,759
|
|
20240226,150700,8166681450,26300,26250,26300,26200,1075
|
|
20240226,150600,8138462500,26200,26250,26250,26200,124
|
|
20240226,150500,8135213250,26200,26250,26250,26200,80
|
|
20240226,150400,8133117100,26250,26200,26250,26200,57
|
|
20240226,150300,8131623150,26250,26200,26250,26200,140
|
|
20240226,150200,8127954450,26250,26250,26250,26250,11
|
|
20240226,150100,8127665700,26200,26250,26250,26200,102
|
|
20240226,150000,8124992350,26250,26200,26250,26200,301
|
|
20240226,145900,8117100650,26200,26200,26250,26200,59
|
|
20240226,145800,8115554200,26200,26200,26250,26200,979
|
|
20240226,145700,8089903300,26200,26200,26200,26200,40
|
|
20240226,145600,8088855300,26250,26300,26300,26200,4481
|
|
20240226,145500,7971117150,26350,26300,26350,26300,115
|
|
20240226,145400,7968090850,26300,26350,26350,26300,25
|
|
20240226,145300,7967432350,26300,26350,26350,26300,484
|
|
20240226,145200,7954682550,26300,26350,26350,26300,33
|
|
20240226,145100,7953814250,26300,26300,26350,26300,406
|
|
20240226,145000,7943123550,26300,26250,26300,26250,615
|
|
20240226,144900,7926950150,26250,26250,26300,26250,100
|
|
20240226,144800,7924322650,26300,26250,26300,26250,1261
|
|
20240226,144700,7891159700,26250,26200,26250,26200,569
|
|
20240226,144600,7876223650,26250,26200,26250,26200,175
|
|
20240226,144500,7871638500,26250,26200,26250,26200,68
|
|
20240226,144400,7869855450,26200,26200,26250,26200,154
|
|
20240226,144300,7865814650,26200,26250,26250,26200,94
|
|
20240226,144200,7863350900,26200,26150,26250,26150,336
|
|
20240226,144100,7854546400,26150,26150,26150,26150,106
|
|
20240226,144000,7851774500,26150,26150,26150,26150,21
|
|
20240226,143900,7851225350,26150,26150,26150,26150,95
|
|
20240226,143800,7848741100,26150,26150,26150,26100,342
|
|
20240226,143700,7839800500,26100,26150,26150,26100,25
|
|
20240226,143600,7839147800,26150,26150,26150,26150,98
|
|
20240226,143500,7836585100,26200,26200,26200,26200,5
|
|
20240226,143400,7836454100,26200,26250,26250,26200,404
|
|
20240226,143300,7825851450,26250,26150,26250,26150,1024
|
|
20240226,143200,7799003900,26150,26150,26150,26150,470
|
|
20240226,143100,7786713400,26100,26100,26100,26100,26
|
|
20240226,143000,7786034800,26100,26100,26100,26100,4
|
|
20240226,142900,7785930400,26100,26100,26100,26100,99
|
|
20240226,142800,7783346500,26100,26100,26100,26100,37
|
|
20240226,142700,7782380800,26150,26200,26200,26150,43
|
|
20240226,142600,7781256300,26150,26150,26150,26150,138
|
|
20240226,142500,7777647600,26200,26150,26200,26150,1564
|
|
20240226,142400,7736679800,26150,26100,26150,26100,936
|
|
20240226,142300,7712216350,26050,26050,26100,26050,612
|
|
20240226,142200,7696246300,26050,26000,26050,26000,129
|
|
20240226,142100,7692889200,26000,26050,26050,26000,101
|
|
20240226,142000,7690261950,26050,26000,26100,26000,750
|
|
20240226,141900,7670726400,26050,26000,26050,25950,107
|
|
20240226,141800,7667945450,26000,25950,26000,25950,496
|
|
20240226,141700,7655051000,25950,25950,25950,25950,25
|
|
20240226,141600,7654402250,25950,25950,25950,25950,53
|
|
20240226,141500,7653026900,25950,25950,25950,25950,1122
|
|
20240226,141400,7623911000,25950,25950,25950,25950,224
|
|
20240226,141300,7618098200,25950,25950,26000,25950,230
|
|
20240226,141200,7612129100,25950,25950,26000,25950,291
|
|
20240226,141100,7604577200,25950,26000,26000,25950,5193
|
|
20240226,141000,7469685050,26000,26000,26000,26000,215
|
|
20240226,140900,7464095050,26000,26000,26000,26000,268
|
|
20240226,140800,7457127050,26050,26050,26050,26050,1197
|
|
20240226,140700,7425945200,26050,26050,26100,26050,274
|
|
20240226,140600,7418805600,26050,26050,26100,26050,237
|
|
20240226,140500,7412631300,26050,26000,26050,26000,430
|
|
20240226,140400,7401433400,26000,26000,26050,26000,461
|
|
20240226,140300,7389438800,26000,26000,26050,26000,429
|
|
20240226,140200,7378283850,26000,26000,26000,26000,284
|
|
20240226,140100,7370899850,26000,26050,26050,26000,182
|
|
20240226,140000,7366167700,26050,26050,26050,26050,205
|
|
20240226,135900,7360827450,26050,26000,26100,26000,636
|
|
20240226,135800,7344273550,26000,26050,26100,26000,192
|
|
20240226,135700,7339277750,26050,26050,26100,26050,229
|
|
20240226,135600,7333310850,26050,26050,26100,26050,251
|
|
20240226,135500,7326770200,26050,26100,26100,26000,727
|
|
20240226,135400,7307832750,26050,26100,26100,26050,931
|
|
20240226,135300,7283545650,26100,26100,26150,26100,216
|
|
20240226,135200,7277907650,26150,26150,26150,26100,252
|
|
20240226,135100,7271326150,26200,26150,26200,26100,1970
|
|
20240226,135000,7219719350,26150,26150,26200,26100,904
|
|
20240226,134900,7196063600,26150,26050,26150,26050,1002
|
|
20240226,134800,7169889250,26100,26050,26100,26000,266
|
|
20240226,134700,7162960000,26050,26050,26100,26050,160
|
|
20240226,134600,7158791950,26050,26100,26100,26050,39
|
|
20240226,134500,7157775950,26050,26100,26100,26050,342
|
|
20240226,134400,7148866700,26050,26050,26050,26050,25
|
|
20240226,134300,7148215450,26050,26100,26100,26050,197
|
|
20240226,134200,7143075400,26100,26100,26150,26100,165
|
|
20240226,134100,7138767900,26100,26100,26150,26050,174
|
|
20240226,134000,7134225600,26150,26150,26150,26100,66
|
|
20240226,133900,7132500050,26150,26100,26150,26100,543
|
|
20240226,133800,7118301300,26100,26000,26100,26000,383
|
|
20240226,133700,7108308250,26000,26050,26050,26000,89
|
|
20240226,133600,7105990900,26000,26050,26050,26000,21
|
|
20240226,133500,7105443950,26050,26000,26050,26000,414
|
|
20240226,133400,7094671900,26000,26000,26000,26000,207
|
|
20240226,133300,7089289900,26000,25950,26050,25950,562
|
|
20240226,133200,7074675000,25950,26000,26000,25950,641
|
|
20240226,133100,7058015900,26000,26000,26000,26000,224
|
|
20240226,133000,7052191900,26000,26000,26000,26000,213
|
|
20240226,132900,7046653900,26000,26000,26000,26000,1318
|
|
20240226,132800,7012385900,26000,26050,26050,26000,327
|
|
20240226,132700,7003868150,26050,26050,26050,26050,346
|
|
20240226,132600,6994854850,26050,26050,26050,26000,204
|
|
20240226,132500,6989544200,26050,26000,26050,26000,605
|
|
20240226,132400,6973793250,26050,26000,26050,26000,686
|
|
20240226,132300,6955930650,26000,26050,26050,26000,176
|
|
20240226,132200,6951350800,26050,26050,26050,26000,603
|
|
20240226,132100,6935644450,26050,26150,26150,26050,253
|
|
20240226,132000,6929043100,26150,26200,26200,26100,1300
|
|
20240226,131900,6895106250,26150,26050,26400,26000,3105
|
|
20240226,131800,6813436900,26050,26000,26100,26000,590
|
|
20240226,131700,6798071700,26000,26050,26050,26000,216
|
|
20240226,131600,6792448750,26100,26050,26100,26050,645
|
|
20240226,131500,6775621350,26050,26100,26100,26050,947
|
|
20240226,131400,6750906150,26100,26150,26200,26100,665
|
|
20240226,131300,6733516750,26200,26100,26200,26050,1013
|
|
20240226,131200,6707044650,26100,26100,26150,26050,796
|
|
20240226,131100,6686273650,26100,26050,26150,26050,285
|
|
20240226,131000,6678839750,26100,26150,26200,26050,1559
|
|
20240226,130900,6638122500,26150,26150,26150,26150,199
|
|
20240226,130800,6632918650,26200,26150,26250,26100,1168
|
|
20240226,130700,6602321650,26200,26150,26200,26150,418
|
|
20240226,130600,6591380950,26150,26100,26150,26100,294
|
|
20240226,130500,6583698600,26100,26100,26100,26100,482
|
|
20240226,130400,6571118400,26100,26050,26100,26050,140
|
|
20240226,130300,6567467100,26050,26050,26100,26050,576
|
|
20240226,130200,6552450700,26050,26000,26050,26000,65
|
|
20240226,130100,6550759700,26000,26000,26100,26000,282
|
|
20240226,130000,6543419900,26050,26050,26050,26000,152
|
|
20240226,125900,6539462900,26000,26050,26050,26000,161
|
|
20240226,125800,6535274900,26000,26000,26000,26000,838
|
|
20240226,125700,6513486900,26050,26050,26100,26050,377
|
|
20240226,125600,6503664050,26050,26050,26100,26050,149
|
|
20240226,125500,6499781600,26050,26050,26050,26050,56
|
|
20240226,125400,6498322800,26050,26050,26050,26050,318
|
|
20240226,125300,6490038900,26050,26050,26050,26050,97
|
|
20240226,125200,6487512050,26050,26100,26100,26050,113
|
|
20240226,125100,6484563700,26050,26050,26050,26050,82
|
|
20240226,125000,6482427600,26050,26050,26100,26050,80
|
|
20240226,124900,6480341700,26050,26050,26050,26050,15
|
|
20240226,124800,6479950950,26050,26050,26100,26050,107
|
|
20240226,124700,6477162650,26050,26050,26050,26050,142
|
|
20240226,124600,6473463550,26050,26050,26050,26050,34
|
|
20240226,124500,6472577850,26050,26050,26050,26050,94
|
|
20240226,124400,6470129150,26050,26100,26100,26050,76
|
|
20240226,124300,6468146550,26100,26150,26150,26100,47
|
|
20240226,124200,6466919650,26100,26100,26100,26100,33
|
|
20240226,124100,6466058350,26100,26100,26100,26100,113
|
|
20240226,124000,6463109050,26100,26100,26100,26100,41
|
|
20240226,123900,6462038950,26100,26100,26100,26100,49
|
|
20240226,123800,6460760050,26100,26100,26100,26100,45
|
|
20240226,123700,6459585550,26100,26100,26100,26100,57
|
|
20240226,123600,6458097850,26100,26100,26100,26100,66
|
|
20240226,123500,6456375250,26100,26100,26100,26100,36
|
|
20240226,123400,6455435650,26100,26100,26100,26100,64
|
|
20240226,123300,6453765250,26100,26100,26100,26100,34
|
|
20240226,123200,6452877850,26100,26150,26150,26100,126
|
|
20240226,123100,6449583750,26150,26150,26150,26100,57
|
|
20240226,123000,6448095050,26100,26150,26150,26100,118
|
|
20240226,122900,6445012450,26150,26150,26150,26100,56
|
|
20240226,122800,6443548850,26150,26100,26150,26100,62
|
|
20240226,122700,6441928300,26150,26200,26200,26150,548
|
|
20240226,122600,6427575900,26200,26250,26250,26200,89
|
|
20240226,122500,6425239700,26250,26250,26250,26250,15
|
|
20240226,122400,6424845950,26300,26300,26300,26300,77
|
|
20240226,122300,6422820850,26300,26250,26300,26250,547
|
|
20240226,122200,6408435900,26250,26250,26250,26250,536
|
|
20240226,122100,6394365900,26250,26200,26250,26200,113
|
|
20240226,122000,6391400750,26250,26200,26250,26200,543
|
|
20240226,121900,6377173900,26150,26150,26150,26150,22
|
|
20240226,121800,6376598600,26150,26150,26150,26150,23
|
|
20240226,121700,6375997150,26150,26150,26150,26150,198
|
|
20240226,121600,6370819450,26100,26050,26100,26000,4964
|
|
20240226,121500,6241683550,26000,26050,26050,26000,22
|
|
20240226,121400,6241110600,26000,26050,26100,26000,206
|
|
20240226,121300,6235736800,26000,26050,26050,26000,423
|
|
20240226,121200,6224729800,26050,26050,26050,26050,0
|
|
20240226,121100,6224729800,26050,26050,26050,26050,63
|
|
20240226,121000,6223088650,26050,26050,26050,26000,103
|
|
20240226,120900,6220405550,26050,26100,26100,26050,45
|
|
20240226,120800,6219232300,26000,26050,26050,26000,29
|
|
20240226,120700,6218477050,26050,26050,26050,26050,865
|
|
20240226,120600,6195943800,26050,26050,26050,26050,70
|
|
20240226,120500,6194120300,26050,26050,26050,26050,40
|
|
20240226,120400,6193078300,26050,26050,26050,26050,42
|
|
20240226,120300,6191984200,26050,26050,26050,26050,49
|
|
20240226,120200,6190707750,26050,26050,26050,26050,22
|
|
20240226,120100,6190134650,26050,26050,26050,26050,0
|
|
20240226,120000,6190134650,26050,26100,26100,26050,46
|
|
20240226,115900,6188934100,26100,26100,26100,26100,23
|
|
20240226,115800,6188333800,26050,26100,26100,26050,54
|
|
20240226,115700,6186927050,26100,26100,26100,26100,23
|
|
20240226,115600,6186326750,26100,26100,26100,26100,76
|
|
20240226,115500,6184343150,26100,26150,26150,26100,361
|
|
20240226,115400,6174920950,26100,26100,26100,26100,79
|
|
20240226,115300,6172859050,26100,26100,26100,26100,45
|
|
20240226,115200,6171684550,26100,26100,26100,26100,209
|
|
20240226,115100,6166229650,26100,26100,26100,26100,28
|
|
20240226,115000,6165498850,26100,26100,26100,26100,46
|
|
20240226,114900,6164298250,26100,26100,26100,26100,59
|
|
20240226,114800,6162758350,26100,26100,26100,26100,2
|
|
20240226,114700,6162706150,26100,26100,26100,26100,24
|
|
20240226,114600,6162079750,26100,26100,26100,26100,106
|
|
20240226,114500,6159313150,26100,26100,26100,26100,2
|
|
20240226,114400,6159260950,26100,26100,26100,26100,193
|
|
20240226,114300,6154223650,26100,26050,26100,26000,6163
|
|
20240226,114200,5993776000,26050,26050,26050,26050,60
|
|
20240226,114100,5992213000,26050,26050,26050,26050,23
|
|
20240226,114000,5991613850,26050,26050,26050,26050,82
|
|
20240226,113900,5989477750,26050,26050,26050,26050,187
|
|
20240226,113800,5984606400,26050,26050,26050,26050,28
|
|
20240226,113700,5983877000,26050,26050,26100,26050,97
|
|
20240226,113600,5981348900,26050,26050,26050,26050,169
|
|
20240226,113500,5976946450,26050,26100,26100,26050,206
|
|
20240226,113400,5971571100,26100,26100,26100,26100,72
|
|
20240226,113300,5969691900,26100,26100,26100,26100,70
|
|
20240226,113200,5967864900,26100,26100,26100,26100,119
|
|
20240226,113100,5964759000,26100,26100,26100,26100,167
|
|
20240226,113000,5960400300,26100,26100,26100,26100,54
|
|
20240226,112900,5958990900,26100,26100,26100,26100,135
|
|
20240226,112800,5955467400,26100,26100,26100,26100,25
|
|
20240226,112700,5954814900,26100,26100,26100,26100,42
|
|
20240226,112600,5953718700,26100,26150,26150,26100,291
|
|
20240226,112500,5946113050,26150,26100,26200,26100,362
|
|
20240226,112400,5936634050,26100,26100,26100,26100,49
|
|
20240226,112300,5935355150,26100,26050,26100,26050,156
|
|
20240226,112200,5931287000,26100,26050,26100,26050,26
|
|
20240226,112100,5930609650,26100,26150,26150,26100,2394
|
|
20240226,112000,5868125400,26150,26150,26200,26150,499
|
|
20240226,111900,5855064150,26100,26200,26200,26100,276
|
|
20240226,111800,5847857200,26200,26200,26200,26200,80
|
|
20240226,111700,5845761200,26200,26200,26200,26200,47
|
|
20240226,111600,5844529800,26250,26100,26250,26050,1232
|
|
20240226,111500,5812309950,26100,26150,26150,26100,2367
|
|
20240226,111400,5750493150,26150,26200,26200,26150,50
|
|
20240226,111300,5749184450,26250,26200,26300,26150,234
|
|
20240226,111200,5743058750,26300,26200,26300,26200,171
|
|
20240226,111100,5738567250,26300,26250,26300,26150,413
|
|
20240226,111000,5727721750,26150,26250,26250,26150,1561
|
|
20240226,110900,5686767550,26250,26250,26250,26250,46
|
|
20240226,110800,5685560050,26250,26350,26350,26250,1907
|
|
20240226,110700,5635359950,26350,26350,26350,26350,3695
|
|
20240226,110600,5537996700,26350,26350,26350,26350,45
|
|
20240226,110500,5536810950,26350,26350,26350,26350,2
|
|
20240226,110400,5536758250,26350,26350,26400,26350,196
|
|
20240226,110300,5531589500,26400,26400,26450,26400,1919
|
|
20240226,110200,5480871250,26400,26350,26400,26350,242
|
|
20240226,110100,5474483550,26400,26350,26400,26350,217
|
|
20240226,110000,5468764600,26350,26350,26350,26350,22
|
|
20240226,105900,5468184900,26350,26350,26350,26350,44
|
|
20240226,105800,5467025500,26350,26350,26400,26350,1034
|
|
20240226,105700,5439734850,26400,26350,26400,26350,78
|
|
20240226,105600,5437679400,26350,26350,26350,26350,2
|
|
20240226,105500,5437626700,26350,26350,26400,26350,318
|
|
20240226,105400,5429247350,26350,26400,26400,26350,26
|
|
20240226,105300,5428561000,26350,26300,26350,26300,49
|
|
20240226,105200,5427269900,26300,26350,26400,26300,610
|
|
20240226,105100,5411195600,26350,26400,26400,26350,38
|
|
20240226,105000,5410192500,26400,26400,26400,26400,187
|
|
20240226,104900,5405255700,26400,26350,26400,26350,87
|
|
20240226,104800,5402960400,26350,26350,26450,26350,2458
|
|
20240226,104700,5338039050,26300,26300,26350,26300,24
|
|
20240226,104600,5337407800,26300,26300,26300,26300,101
|
|
20240226,104500,5334751500,26300,26350,26350,26300,217
|
|
20240226,104400,5329035950,26350,26350,26350,26350,87
|
|
20240226,104300,5326743500,26300,26300,26300,26300,28
|
|
20240226,104200,5326007100,26350,26350,26350,26350,243
|
|
20240226,104100,5319604050,26350,26300,26350,26300,49
|
|
20240226,104000,5318313450,26350,26350,26350,26350,23
|
|
20240226,103900,5317707400,26400,26300,26400,26300,303
|
|
20240226,103800,5309711350,26300,26300,26300,26300,66
|
|
20240226,103700,5307975550,26350,26250,26350,26250,215
|
|
20240226,103600,5302321600,26200,26200,26250,26200,41
|
|
20240226,103500,5301246000,26300,26300,26300,26300,630
|
|
20240226,103400,5284677000,26350,26300,26350,26300,106
|
|
20240226,103300,5281888250,26250,26200,26250,26200,862
|
|
20240226,103200,5259268550,26200,26200,26200,26200,45
|
|
20240226,103100,5258089550,26200,26200,26250,26200,303
|
|
20240226,103000,5250150900,26100,26150,26200,26100,75
|
|
20240226,102900,5248190000,26150,26150,26150,26100,281
|
|
20240226,102800,5240846150,26100,26100,26200,26100,278
|
|
20240226,102700,5233581650,26100,26100,26150,26050,199
|
|
20240226,102600,5228390100,26100,26050,26100,26050,300
|
|
20240226,102500,5220564700,26100,26050,26100,26050,725
|
|
20240226,102400,5201677950,26050,26050,26100,26050,769
|
|
20240226,102300,5181636200,26000,26050,26050,26000,165
|
|
20240226,102200,5177341050,26050,26100,26100,26000,710
|
|
20240226,102100,5158847650,26050,26000,26050,25950,1911
|
|
20240226,102000,5109185750,25950,25950,26000,25950,428
|
|
20240226,101900,5098064100,25950,26000,26000,25950,797
|
|
20240226,101800,5077347750,26000,26000,26000,26000,1944
|
|
20240226,101700,5026803750,26000,26050,26050,26000,5785
|
|
20240226,101600,4876122650,26100,26100,26100,26100,2836
|
|
20240226,101500,4802103050,26100,26100,26100,26100,437
|
|
20240226,101400,4790697350,26100,26150,26150,26100,654
|
|
20240226,101300,4773625300,26150,26200,26250,26150,3950
|
|
20240226,101200,4670228400,26200,26300,26300,26200,2607
|
|
20240226,101100,4601795250,26250,26350,26350,26250,2523
|
|
20240226,101000,4535440600,26350,26300,26350,26300,1588
|
|
20240226,100900,4493674750,26300,26350,26400,26300,4166
|
|
20240226,100800,4384042150,26350,26350,26350,26350,3790
|
|
20240226,100700,4284175650,26350,26350,26400,26350,1476
|
|
20240226,100600,4245220300,26350,26350,26400,26350,169
|
|
20240226,100500,4240765600,26400,26350,26400,26350,582
|
|
20240226,100400,4225407400,26350,26350,26400,26350,745
|
|
20240226,100300,4205767000,26350,26400,26400,26350,3815
|
|
20240226,100200,4105059650,26400,26450,26450,26400,1025
|
|
20240226,100100,4077996850,26450,26500,26500,26450,263
|
|
20240226,100000,4071040400,26450,26450,26500,26450,162
|
|
20240226,095900,4066755450,26450,26450,26450,26400,473
|
|
20240226,095800,4054252100,26400,26400,26450,26400,1004
|
|
20240226,095700,4027744650,26400,26450,26450,26400,136
|
|
20240226,095600,4024152950,26450,26400,26500,26400,503
|
|
20240226,095500,4010845000,26450,26450,26450,26450,430
|
|
20240226,095400,3999471500,26450,26450,26500,26400,456
|
|
20240226,095300,3987409450,26450,26400,26500,26400,474
|
|
20240226,095200,3974884000,26400,26400,26450,26400,236
|
|
20240226,095100,3968650250,26400,26450,26500,26400,350
|
|
20240226,095000,3959408000,26450,26400,26450,26350,1026
|
|
20240226,094900,3932304100,26400,26400,26400,26350,1344
|
|
20240226,094800,3896865350,26400,26400,26450,26350,1053
|
|
20240226,094700,3869068450,26400,26500,26500,26400,6908
|
|
20240226,094600,3686051900,26500,26500,26550,26450,1452
|
|
20240226,094500,3647578550,26500,26500,26550,26500,192
|
|
20240226,094400,3642490250,26500,26550,26600,26500,480
|
|
20240226,094300,3629750800,26550,26550,26600,26550,613
|
|
20240226,094200,3613474550,26550,26450,26650,26400,1763
|
|
20240226,094100,3566663200,26350,26600,26600,26350,464
|
|
20240226,094000,3554368500,26600,26650,26650,26600,212
|
|
20240226,093900,3548720700,26750,26400,26900,26400,6627
|
|
20240226,093800,3371506750,26600,26450,26600,26350,2910
|
|
20240226,093700,3294701250,26350,26350,26500,26350,631
|
|
20240226,093600,3278032800,26350,26450,26450,26350,907
|
|
20240226,093500,3254090600,26500,26550,26550,26500,972
|
|
20240226,093400,3228306350,26600,26500,26600,26500,506
|
|
20240226,093300,3214863450,26650,26750,26750,26450,678
|
|
20240226,093200,3196813150,26700,26400,26700,26400,3958
|
|
20240226,093100,3091420250,26500,26500,26500,26400,1535
|
|
20240226,093000,3050814700,26500,26400,26650,26350,1384
|
|
20240226,092900,3014232700,26450,26450,26500,26350,1271
|
|
20240226,092800,2980664300,26450,26450,26450,26350,1006
|
|
20240226,092700,2954070750,26450,26550,26600,26450,2757
|
|
20240226,092600,2880983350,26550,26550,26600,26550,1366
|
|
20240226,092500,2844711400,26550,26600,26650,26550,194
|
|
20240226,092400,2839553250,26600,26550,26600,26550,824
|
|
20240226,092300,2817644200,26600,26600,26650,26550,493
|
|
20240226,092200,2804530800,26600,26650,26700,26600,1056
|
|
20240226,092100,2776401950,26650,26700,26800,26650,764
|
|
20240226,092000,2755984050,26700,26800,26800,26650,823
|
|
20240226,091900,2733996250,26900,26850,26900,26800,227
|
|
20240226,091800,2727898600,26850,26950,27100,26700,3798
|
|
20240226,091700,2625558050,26850,27150,27300,26850,3454
|
|
20240226,091600,2531954000,27200,26900,27350,26850,16965
|
|
20240226,091500,2072614450,26850,26700,26900,26650,6809
|
|
20240226,091400,1890302900,26700,26700,26750,26600,475
|
|
20240226,091300,1877627150,26700,26500,26750,26500,5700
|
|
20240226,091200,1725700650,26550,26350,26650,26350,6760
|
|
20240226,091100,1546313400,26400,26450,26450,26300,1768
|
|
20240226,091000,1499663800,26350,26500,26650,26350,3196
|
|
20240226,090900,1414859300,26600,26350,26600,26350,2408
|
|
20240226,090800,1351036900,26400,26400,26400,26350,726
|
|
20240226,090700,1331871900,26350,26200,26350,26100,3395
|
|
20240226,090600,1242862750,26100,26600,26650,26100,2792
|
|
20240226,090500,1169200000,26600,26750,26800,26550,7006
|
|
20240226,090400,981845000,26700,26450,26750,26450,9069
|
|
20240226,090300,740246950,26300,26300,26500,26250,1625
|
|
20240226,090200,697354300,26300,26600,26600,26300,4671
|
|
20240226,090100,573860650,26500,26600,26650,26450,7563
|
|
20240226,090000,372805550,26600,26000,26600,26000,14192
|