658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,195500,534220700,22700,22700,22700,22700,415
|
|
20240226,195400,534220700,22700,22700,22700,22700,0
|
|
20240226,195300,534220700,22700,22700,22700,22700,0
|
|
20240226,195200,534220700,22700,22700,22700,22700,0
|
|
20240226,195100,534220700,22700,22700,22700,22700,0
|
|
20240226,195000,534220700,22700,22700,22700,22700,0
|
|
20240226,194900,534220700,22700,22700,22700,22700,0
|
|
20240226,194800,534220700,22700,22700,22700,22700,0
|
|
20240226,194700,534220700,22700,22700,22700,22700,0
|
|
20240226,194600,534220700,22700,22700,22700,22700,0
|
|
20240226,194500,534220700,22700,22700,22700,22700,0
|
|
20240226,194400,534220700,22700,22700,22700,22700,0
|
|
20240226,194300,534220700,22700,22700,22700,22700,0
|
|
20240226,194200,534220700,22700,22700,22700,22700,0
|
|
20240226,194100,534220700,22700,22700,22700,22700,0
|
|
20240226,194000,534220700,22700,22700,22700,22700,0
|
|
20240226,193900,534220700,22700,22700,22700,22700,0
|
|
20240226,193800,534220700,22700,22700,22700,22700,0
|
|
20240226,193700,534220700,22700,22700,22700,22700,0
|
|
20240226,193600,534220700,22700,22700,22700,22700,0
|
|
20240226,193500,534220700,22700,22700,22700,22700,0
|
|
20240226,193400,534220700,22700,22700,22700,22700,0
|
|
20240226,193300,534220700,22700,22700,22700,22700,0
|
|
20240226,193200,534220700,22700,22700,22700,22700,0
|
|
20240226,193100,534220700,22700,22700,22700,22700,0
|
|
20240226,193000,534220700,22700,22700,22700,22700,0
|
|
20240226,192900,534220700,22700,22700,22700,22700,0
|
|
20240226,192800,534220700,22700,22700,22700,22700,0
|
|
20240226,192700,534220700,22700,22700,22700,22700,0
|
|
20240226,192600,534220700,22700,22700,22700,22700,0
|
|
20240226,192500,534220700,22700,22700,22700,22700,415
|
|
20240226,192400,534220700,22700,22700,22700,22700,0
|
|
20240226,192300,534220700,22700,22700,22700,22700,0
|
|
20240226,192200,534220700,22700,22700,22700,22700,0
|
|
20240226,192100,534220700,22700,22700,22700,22700,0
|
|
20240226,192000,534220700,22700,22700,22700,22700,0
|
|
20240226,191900,534220700,22700,22700,22700,22700,0
|
|
20240226,191800,534220700,22700,22700,22700,22700,0
|
|
20240226,191700,534220700,22700,22700,22700,22700,0
|
|
20240226,191600,534220700,22700,22700,22700,22700,0
|
|
20240226,191500,534220700,22700,22700,22700,22700,0
|
|
20240226,191400,534220700,22700,22700,22700,22700,0
|
|
20240226,191300,534220700,22700,22700,22700,22700,0
|
|
20240226,191200,534220700,22700,22700,22700,22700,0
|
|
20240226,191100,534220700,22700,22700,22700,22700,0
|
|
20240226,191000,534220700,22700,22700,22700,22700,0
|
|
20240226,190900,534220700,22700,22700,22700,22700,0
|
|
20240226,190800,534220700,22700,22700,22700,22700,0
|
|
20240226,190700,534220700,22700,22700,22700,22700,0
|
|
20240226,190600,534220700,22700,22700,22700,22700,0
|
|
20240226,190500,534220700,22700,22700,22700,22700,0
|
|
20240226,190400,534220700,22700,22700,22700,22700,0
|
|
20240226,190300,534220700,22700,22700,22700,22700,0
|
|
20240226,190200,534220700,22700,22700,22700,22700,0
|
|
20240226,190100,534220700,22700,22700,22700,22700,0
|
|
20240226,190000,534220700,22700,22700,22700,22700,0
|
|
20240226,185900,534220700,22700,22700,22700,22700,0
|
|
20240226,185800,534220700,22700,22700,22700,22700,0
|
|
20240226,185700,534220700,22700,22700,22700,22700,0
|
|
20240226,185600,534220700,22700,22700,22700,22700,0
|
|
20240226,185500,534220700,22700,22700,22700,22700,415
|
|
20240226,185400,534220700,22700,22700,22700,22700,0
|
|
20240226,185300,534220700,22700,22700,22700,22700,0
|
|
20240226,185200,534220700,22700,22700,22700,22700,0
|
|
20240226,185100,534220700,22700,22700,22700,22700,0
|
|
20240226,185000,534220700,22700,22700,22700,22700,0
|
|
20240226,184900,534220700,22700,22700,22700,22700,0
|
|
20240226,184800,534220700,22700,22700,22700,22700,0
|
|
20240226,184700,534220700,22700,22700,22700,22700,0
|
|
20240226,184600,534220700,22700,22700,22700,22700,0
|
|
20240226,184500,534220700,22700,22700,22700,22700,0
|
|
20240226,184400,534220700,22700,22700,22700,22700,0
|
|
20240226,184300,534220700,22700,22700,22700,22700,0
|
|
20240226,184200,534220700,22700,22700,22700,22700,0
|
|
20240226,184100,534220700,22700,22700,22700,22700,0
|
|
20240226,184000,534220700,22700,22700,22700,22700,0
|
|
20240226,183900,534220700,22700,22700,22700,22700,0
|
|
20240226,183800,534220700,22700,22700,22700,22700,0
|
|
20240226,183700,534220700,22700,22700,22700,22700,0
|
|
20240226,183600,534220700,22700,22700,22700,22700,0
|
|
20240226,183500,534220700,22700,22700,22700,22700,0
|
|
20240226,183400,534220700,22700,22700,22700,22700,0
|
|
20240226,183300,534220700,22700,22700,22700,22700,0
|
|
20240226,183200,534220700,22700,22700,22700,22700,0
|
|
20240226,183100,534220700,22700,22700,22700,22700,0
|
|
20240226,183000,534220700,22700,22700,22700,22700,0
|
|
20240226,182900,534220700,22700,22700,22700,22700,0
|
|
20240226,182800,534220700,22700,22700,22700,22700,0
|
|
20240226,182700,534220700,22700,22700,22700,22700,0
|
|
20240226,182600,534220700,22700,22700,22700,22700,0
|
|
20240226,182500,534220700,22700,22700,22700,22700,415
|
|
20240226,182400,534220700,22700,22700,22700,22700,0
|
|
20240226,182300,534220700,22700,22700,22700,22700,0
|
|
20240226,182200,534220700,22700,22700,22700,22700,0
|
|
20240226,182100,534220700,22700,22700,22700,22700,0
|
|
20240226,182000,534220700,22700,22700,22700,22700,0
|
|
20240226,181900,534220700,22700,22700,22700,22700,0
|
|
20240226,181800,534220700,22700,22700,22700,22700,0
|
|
20240226,181700,534220700,22700,22700,22700,22700,0
|
|
20240226,181600,534220700,22700,22700,22700,22700,0
|
|
20240226,181500,534220700,22700,22700,22700,22700,0
|
|
20240226,181400,534220700,22700,22700,22700,22700,0
|
|
20240226,181300,534220700,22700,22700,22700,22700,0
|
|
20240226,181200,534220700,22700,22700,22700,22700,0
|
|
20240226,181100,534220700,22700,22700,22700,22700,0
|
|
20240226,181000,534220700,22700,22700,22700,22700,0
|
|
20240226,180900,534220700,22700,22700,22700,22700,0
|
|
20240226,180800,534220700,22700,22700,22700,22700,0
|
|
20240226,180700,534220700,22700,22700,22700,22700,0
|
|
20240226,180600,534220700,22700,22700,22700,22700,0
|
|
20240226,180500,534220700,22700,22700,22700,22700,0
|
|
20240226,180400,534220700,22700,22700,22700,22700,0
|
|
20240226,180300,534220700,22700,22700,22700,22700,0
|
|
20240226,180200,534220700,22700,22700,22700,22700,0
|
|
20240226,180100,534220700,22700,22700,22700,22700,0
|
|
20240226,180000,534220700,22700,22700,22700,22700,0
|
|
20240226,175900,534220700,22700,22700,22700,22700,0
|
|
20240226,175800,534220700,22700,22700,22700,22700,0
|
|
20240226,175700,534220700,22700,22700,22700,22700,0
|
|
20240226,175600,534220700,22700,22700,22700,22700,0
|
|
20240226,175500,534220700,22700,22700,22700,22700,415
|
|
20240226,175400,534220700,22700,22700,22700,22700,0
|
|
20240226,175300,534220700,22700,22700,22700,22700,0
|
|
20240226,175200,534220700,22700,22700,22700,22700,0
|
|
20240226,175100,534220700,22700,22700,22700,22700,0
|
|
20240226,175000,534220700,22700,22700,22700,22700,0
|
|
20240226,174900,534220700,22700,22700,22700,22700,0
|
|
20240226,174800,534220700,22700,22700,22700,22700,0
|
|
20240226,174700,534220700,22700,22700,22700,22700,0
|
|
20240226,174600,534220700,22700,22700,22700,22700,0
|
|
20240226,174500,534220700,22700,22700,22700,22700,0
|
|
20240226,174400,534220700,22700,22700,22700,22700,0
|
|
20240226,174300,534220700,22700,22700,22700,22700,0
|
|
20240226,174200,534220700,22700,22700,22700,22700,0
|
|
20240226,174100,534220700,22700,22700,22700,22700,0
|
|
20240226,174000,534220700,22700,22700,22700,22700,0
|
|
20240226,173900,534220700,22700,22700,22700,22700,0
|
|
20240226,173800,534220700,22700,22700,22700,22700,0
|
|
20240226,173700,534220700,22700,22700,22700,22700,0
|
|
20240226,173600,534220700,22700,22700,22700,22700,0
|
|
20240226,173500,534220700,22700,22700,22700,22700,0
|
|
20240226,173400,534220700,22700,22700,22700,22700,0
|
|
20240226,173300,534220700,22700,22700,22700,22700,0
|
|
20240226,173200,534220700,22700,22700,22700,22700,0
|
|
20240226,173100,534220700,22700,22700,22700,22700,0
|
|
20240226,173000,534220700,22700,22700,22700,22700,0
|
|
20240226,172900,534220700,22700,22700,22700,22700,0
|
|
20240226,172800,534220700,22700,22700,22700,22700,0
|
|
20240226,172700,534220700,22700,22700,22700,22700,0
|
|
20240226,172600,534220700,22700,22700,22700,22700,0
|
|
20240226,172500,534220700,22700,22700,22700,22700,415
|
|
20240226,172400,534220700,22700,22700,22700,22700,0
|
|
20240226,172300,534220700,22700,22700,22700,22700,0
|
|
20240226,172200,534220700,22700,22700,22700,22700,0
|
|
20240226,172100,534220700,22700,22700,22700,22700,0
|
|
20240226,172000,534220700,22700,22700,22700,22700,0
|
|
20240226,171900,534220700,22700,22700,22700,22700,0
|
|
20240226,171800,534220700,22700,22700,22700,22700,0
|
|
20240226,171700,534220700,22700,22700,22700,22700,0
|
|
20240226,171600,534220700,22700,22700,22700,22700,0
|
|
20240226,171500,534220700,22700,22700,22700,22700,0
|
|
20240226,171400,534220700,22700,22700,22700,22700,0
|
|
20240226,171300,534220700,22700,22700,22700,22700,0
|
|
20240226,171200,534220700,22700,22700,22700,22700,0
|
|
20240226,171100,534220700,22700,22700,22700,22700,0
|
|
20240226,171000,534220700,22700,22700,22700,22700,0
|
|
20240226,170900,534220700,22700,22700,22700,22700,0
|
|
20240226,170800,534220700,22700,22700,22700,22700,0
|
|
20240226,170700,534220700,22700,22700,22700,22700,0
|
|
20240226,170600,534220700,22700,22700,22700,22700,0
|
|
20240226,170500,534220700,22700,22700,22700,22700,0
|
|
20240226,170400,534220700,22700,22700,22700,22700,0
|
|
20240226,170300,534220700,22700,22700,22700,22700,0
|
|
20240226,170200,534220700,22700,22700,22700,22700,0
|
|
20240226,170100,534220700,22700,22700,22700,22700,0
|
|
20240226,170000,534220700,22700,22700,22700,22700,0
|
|
20240226,165900,534220700,22700,22700,22700,22700,0
|
|
20240226,165800,534220700,22700,22700,22700,22700,0
|
|
20240226,165700,534220700,22700,22700,22700,22700,0
|
|
20240226,165600,534220700,22700,22700,22700,22700,0
|
|
20240226,165500,534220700,22700,22700,22700,22700,415
|
|
20240226,165400,534220700,22700,22700,22700,22700,0
|
|
20240226,165300,534220700,22700,22700,22700,22700,0
|
|
20240226,165200,534220700,22700,22700,22700,22700,0
|
|
20240226,165100,534220700,22700,22700,22700,22700,0
|
|
20240226,165000,534220700,22700,22700,22700,22700,0
|
|
20240226,164900,534220700,22700,22700,22700,22700,0
|
|
20240226,164800,534220700,22700,22700,22700,22700,0
|
|
20240226,164700,534220700,22700,22700,22700,22700,0
|
|
20240226,164600,534220700,22700,22700,22700,22700,0
|
|
20240226,164500,534220700,22700,22700,22700,22700,0
|
|
20240226,164400,534220700,22700,22700,22700,22700,0
|
|
20240226,164300,534220700,22700,22700,22700,22700,0
|
|
20240226,164200,534220700,22700,22700,22700,22700,0
|
|
20240226,164100,534220700,22700,22700,22700,22700,0
|
|
20240226,164000,534220700,22700,22700,22700,22700,0
|
|
20240226,163900,534220700,22700,22700,22700,22700,0
|
|
20240226,163800,534220700,22700,22700,22700,22700,0
|
|
20240226,163700,534220700,22700,22700,22700,22700,0
|
|
20240226,163600,534220700,22700,22700,22700,22700,0
|
|
20240226,163500,534220700,22700,22700,22700,22700,0
|
|
20240226,163400,534220700,22700,22700,22700,22700,0
|
|
20240226,163300,534220700,22700,22700,22700,22700,0
|
|
20240226,163200,534220700,22700,22700,22700,22700,0
|
|
20240226,163100,534220700,22700,22700,22700,22700,0
|
|
20240226,163000,534220700,22700,22700,22700,22700,0
|
|
20240226,162900,534220700,22700,22700,22700,22700,0
|
|
20240226,162800,534220700,22700,22700,22700,22700,0
|
|
20240226,162700,534220700,22700,22700,22700,22700,0
|
|
20240226,162600,534220700,22700,22700,22700,22700,0
|
|
20240226,162500,534220700,22700,22700,22700,22700,415
|
|
20240226,162400,534220700,22700,22700,22700,22700,0
|
|
20240226,162300,534220700,22700,22700,22700,22700,0
|
|
20240226,162200,534220700,22700,22700,22700,22700,0
|
|
20240226,162100,534220700,22700,22700,22700,22700,0
|
|
20240226,162000,534220700,22700,22700,22700,22700,0
|
|
20240226,161900,534220700,22700,22700,22700,22700,0
|
|
20240226,161800,534220700,22700,22700,22700,22700,0
|
|
20240226,161700,534220700,22700,22700,22700,22700,0
|
|
20240226,161600,534220700,22700,22700,22700,22700,0
|
|
20240226,161500,534220700,22700,22700,22700,22700,0
|
|
20240226,161400,534220700,22700,22700,22700,22700,0
|
|
20240226,161300,534220700,22700,22700,22700,22700,0
|
|
20240226,161200,534220700,22700,22700,22700,22700,0
|
|
20240226,161100,534220700,22700,22700,22700,22700,0
|
|
20240226,161000,534220700,22700,22700,22700,22700,0
|
|
20240226,160900,534220700,22700,22700,22700,22700,0
|
|
20240226,160800,534220700,22700,22700,22700,22700,0
|
|
20240226,160700,534220700,22700,22700,22700,22700,0
|
|
20240226,160600,534220700,22700,22700,22700,22700,0
|
|
20240226,160500,534220700,22700,22700,22700,22700,0
|
|
20240226,160400,534220700,22700,22700,22700,22700,0
|
|
20240226,160300,534220700,22700,22700,22700,22700,0
|
|
20240226,160200,534220700,22700,22700,22700,22700,0
|
|
20240226,160100,534220700,22700,22700,22700,22700,0
|
|
20240226,160000,534220700,22700,22700,22700,22700,0
|
|
20240226,155900,534220700,22700,22700,22700,22700,0
|
|
20240226,155800,534220700,22700,22700,22700,22700,0
|
|
20240226,155700,534220700,22700,22700,22700,22700,0
|
|
20240226,155600,534220700,22700,22700,22700,22700,0
|
|
20240226,155500,534220700,22700,22700,22700,22700,415
|
|
20240226,155400,534220700,22700,22700,22700,22700,0
|
|
20240226,155300,534220700,22700,22700,22700,22700,0
|
|
20240226,155200,534220700,22700,22700,22700,22700,0
|
|
20240226,155100,534220700,22700,22700,22700,22700,0
|
|
20240226,155000,534220700,22700,22700,22700,22700,0
|
|
20240226,154900,534220700,22700,22700,22700,22700,0
|
|
20240226,154800,534220700,22700,22700,22700,22700,0
|
|
20240226,154700,534220700,22700,22700,22700,22700,0
|
|
20240226,154600,534220700,22700,22700,22700,22700,0
|
|
20240226,154500,534220700,22700,22700,22700,22700,0
|
|
20240226,154400,534220700,22700,22700,22700,22700,0
|
|
20240226,154300,534220700,22700,22700,22700,22700,0
|
|
20240226,154200,534220700,22700,22700,22700,22700,0
|
|
20240226,154100,534220700,22700,22700,22700,22700,0
|
|
20240226,154000,534220700,22700,22700,22700,22700,0
|
|
20240226,153900,534220700,22700,22700,22700,22700,0
|
|
20240226,153800,534220700,22700,22700,22700,22700,0
|
|
20240226,153700,534220700,22700,22700,22700,22700,0
|
|
20240226,153600,534220700,22700,22700,22700,22700,0
|
|
20240226,153500,534220700,22700,22700,22700,22700,0
|
|
20240226,153400,534220700,22700,22700,22700,22700,0
|
|
20240226,153300,534220700,22700,22700,22700,22700,0
|
|
20240226,153200,534220700,22700,22700,22700,22700,0
|
|
20240226,153100,534220700,22700,22700,22700,22700,0
|
|
20240226,153000,534220700,22700,22700,22700,22700,415
|
|
20240226,152900,524800200,22850,22850,22850,22850,0
|
|
20240226,152800,524800200,22850,22850,22850,22850,0
|
|
20240226,152700,524800200,22850,22850,22850,22850,0
|
|
20240226,152600,524800200,22850,22850,22850,22850,0
|
|
20240226,152500,524800200,22850,22850,22850,22850,0
|
|
20240226,152400,524800200,22850,22850,22850,22850,0
|
|
20240226,152300,524800200,22850,22850,22850,22850,0
|
|
20240226,152200,524800200,22850,22850,22850,22850,0
|
|
20240226,152100,524800200,22850,22850,22850,22850,0
|
|
20240226,152000,524800200,22850,22850,22850,22850,0
|
|
20240226,151900,524800200,22850,22800,22850,22800,41
|
|
20240226,151800,523864350,22850,22850,22850,22850,45
|
|
20240226,151700,522836100,22900,22800,22900,22800,17
|
|
20240226,151600,522447800,22900,22750,22900,22750,26
|
|
20240226,151500,521856000,22900,22900,22900,22900,0
|
|
20240226,151400,521856000,22900,22900,22900,22900,5
|
|
20240226,151300,521741500,22750,22750,22750,22750,0
|
|
20240226,151200,521741500,22750,22750,22750,22750,0
|
|
20240226,151100,521741500,22750,22750,22750,22750,14
|
|
20240226,151000,521423000,22750,22750,22750,22750,2
|
|
20240226,150900,521377500,22900,22900,22900,22900,0
|
|
20240226,150800,521377500,22900,22900,22900,22900,0
|
|
20240226,150700,521377500,22900,22900,22900,22900,1
|
|
20240226,150600,521354600,22750,22750,22750,22750,0
|
|
20240226,150500,521354600,22750,22750,22750,22750,0
|
|
20240226,150400,521354600,22750,22750,22750,22750,0
|
|
20240226,150300,521354600,22750,22800,22800,22750,231
|
|
20240226,150200,516098950,22800,22800,22800,22800,214
|
|
20240226,150100,511219750,22800,22800,22800,22800,0
|
|
20240226,150000,511219750,22800,22800,22800,22800,0
|
|
20240226,145900,511219750,22800,22800,22800,22800,0
|
|
20240226,145800,511219750,22800,22800,22800,22800,13
|
|
20240226,145700,510923350,22800,22800,22800,22800,117
|
|
20240226,145600,508255750,22850,22850,22850,22850,5
|
|
20240226,145500,508141500,22850,22850,22850,22850,3
|
|
20240226,145400,508072950,22850,22800,22850,22800,134
|
|
20240226,145300,505011100,22700,22750,22750,22700,238
|
|
20240226,145200,499600200,22750,22750,22750,22750,48
|
|
20240226,145100,498508200,22750,22750,22750,22750,23
|
|
20240226,145000,497984950,22850,22850,22850,22850,0
|
|
20240226,144900,497984950,22850,22800,22850,22650,1004
|
|
20240226,144800,475169900,22800,22800,22800,22800,7
|
|
20240226,144700,475010300,22850,22850,22850,22850,0
|
|
20240226,144600,475010300,22850,22850,22850,22850,3
|
|
20240226,144500,474941750,22900,22900,22900,22900,0
|
|
20240226,144400,474941750,22900,22900,22900,22900,0
|
|
20240226,144300,474941750,22900,22850,22900,22800,701
|
|
20240226,144200,458942450,22900,23000,23000,22900,120
|
|
20240226,144100,456194350,22950,22950,22950,22950,0
|
|
20240226,144000,456194350,22950,22950,22950,22950,0
|
|
20240226,143900,456194350,22950,22950,22950,22950,1
|
|
20240226,143800,456171400,22950,22900,23000,22900,8
|
|
20240226,143700,455987700,22900,22900,22900,22900,0
|
|
20240226,143600,455987700,22900,22950,22950,22900,311
|
|
20240226,143500,448859050,23050,22950,23050,22950,23
|
|
20240226,143400,448331100,23000,22950,23050,22950,22
|
|
20240226,143300,447824800,23000,23000,23000,23000,2
|
|
20240226,143200,447778800,22950,22950,22950,22950,71
|
|
20240226,143100,446149350,23000,23000,23000,23000,0
|
|
20240226,143000,446149350,23000,23000,23000,23000,0
|
|
20240226,142900,446149350,23000,23000,23000,23000,0
|
|
20240226,142800,446149350,23000,23000,23000,23000,0
|
|
20240226,142700,446149350,23000,23000,23000,23000,0
|
|
20240226,142600,446149350,23000,23000,23000,23000,1
|
|
20240226,142500,446126350,23050,23000,23050,23000,14
|
|
20240226,142400,445804000,23000,23000,23000,23000,2
|
|
20240226,142300,445758000,22950,22950,22950,22950,100
|
|
20240226,142200,443463000,23050,23050,23050,23050,0
|
|
20240226,142100,443463000,23050,23050,23050,23050,2
|
|
20240226,142000,443416900,23000,23000,23000,23000,12
|
|
20240226,141900,443140900,23000,23000,23000,23000,28
|
|
20240226,141800,442496900,23000,23000,23000,23000,0
|
|
20240226,141700,442496900,23000,23000,23000,23000,0
|
|
20240226,141600,442496900,23000,23000,23050,23000,78
|
|
20240226,141500,440702750,22950,22950,22950,22950,10
|
|
20240226,141400,440473250,23000,23000,23000,23000,0
|
|
20240226,141300,440473250,23000,23000,23000,23000,0
|
|
20240226,141200,440473250,23000,23000,23000,23000,0
|
|
20240226,141100,440473250,23000,23000,23000,23000,0
|
|
20240226,141000,440473250,23000,23000,23000,23000,0
|
|
20240226,140900,440473250,23000,23000,23000,23000,0
|
|
20240226,140800,440473250,23000,23000,23000,23000,2
|
|
20240226,140700,440427250,23000,23000,23000,23000,0
|
|
20240226,140600,440427250,23000,23000,23000,23000,0
|
|
20240226,140500,440427250,23000,23000,23000,23000,18
|
|
20240226,140400,440013250,23000,23000,23000,23000,0
|
|
20240226,140300,440013250,23000,23000,23000,23000,0
|
|
20240226,140200,440013250,23000,23000,23000,23000,0
|
|
20240226,140100,440013250,23000,23000,23000,23000,0
|
|
20240226,140000,440013250,23000,23000,23000,23000,0
|
|
20240226,135900,440013250,23000,23000,23000,23000,1
|
|
20240226,135800,439990250,23000,23000,23000,23000,1
|
|
20240226,135700,439967250,22950,22950,22950,22950,0
|
|
20240226,135600,439967250,22950,22950,22950,22950,108
|
|
20240226,135500,437488650,22950,22950,22950,22950,0
|
|
20240226,135400,437488650,22950,22950,22950,22950,1
|
|
20240226,135300,437465700,22850,22850,22850,22850,75
|
|
20240226,135200,435751950,22850,22850,22850,22850,0
|
|
20240226,135100,435751950,22850,22850,22850,22850,0
|
|
20240226,135000,435751950,22850,22850,22850,22850,0
|
|
20240226,134900,435751950,22850,22850,22850,22850,23
|
|
20240226,134800,435226400,22950,22950,22950,22950,0
|
|
20240226,134700,435226400,22950,22950,22950,22950,0
|
|
20240226,134600,435226400,22950,22950,22950,22950,0
|
|
20240226,134500,435226400,22950,22950,22950,22950,0
|
|
20240226,134400,435226400,22950,22950,22950,22950,0
|
|
20240226,134300,435226400,22950,22950,22950,22950,1
|
|
20240226,134200,435203450,22950,22950,22950,22950,20
|
|
20240226,134100,434744450,22950,22950,22950,22950,0
|
|
20240226,134000,434744450,22950,22950,22950,22950,0
|
|
20240226,133900,434744450,22950,22950,22950,22950,2
|
|
20240226,133800,434698550,22950,22950,22950,22950,0
|
|
20240226,133700,434698550,22950,22850,22950,22850,23
|
|
20240226,133600,434172900,22950,22950,22950,22950,0
|
|
20240226,133500,434172900,22950,22950,22950,22950,0
|
|
20240226,133400,434172900,22950,22950,22950,22950,0
|
|
20240226,133300,434172900,22950,22950,22950,22950,1
|
|
20240226,133200,434149950,22850,22850,22850,22850,0
|
|
20240226,133100,434149950,22850,22850,22850,22850,201
|
|
20240226,133000,429557100,22950,22950,22950,22950,0
|
|
20240226,132900,429557100,22950,22950,22950,22950,1
|
|
20240226,132800,429534150,22850,22900,22900,22850,90
|
|
20240226,132700,427477200,22900,22900,22900,22900,10
|
|
20240226,132600,427248200,22900,22900,22900,22900,20
|
|
20240226,132500,426790200,22900,22900,22900,22900,21
|
|
20240226,132400,426309300,22950,22950,22950,22950,21
|
|
20240226,132300,425827350,22950,22950,22950,22950,0
|
|
20240226,132200,425827350,22950,22950,22950,22950,0
|
|
20240226,132100,425827350,22950,22950,22950,22950,0
|
|
20240226,132000,425827350,22950,22950,22950,22950,0
|
|
20240226,131900,425827350,22950,22950,22950,22950,17
|
|
20240226,131800,425437200,22950,22950,22950,22950,0
|
|
20240226,131700,425437200,22950,22950,22950,22950,0
|
|
20240226,131600,425437200,22950,22950,22950,22950,0
|
|
20240226,131500,425437200,22950,22950,22950,22950,0
|
|
20240226,131400,425437200,22950,22950,22950,22950,2
|
|
20240226,131300,425391300,23000,23000,23000,23000,0
|
|
20240226,131200,425391300,23000,23000,23000,23000,0
|
|
20240226,131100,425391300,23000,23000,23000,23000,0
|
|
20240226,131000,425391300,23000,23000,23000,23000,0
|
|
20240226,130900,425391300,23000,23000,23000,23000,0
|
|
20240226,130800,425391300,23000,23000,23000,23000,0
|
|
20240226,130700,425391300,23000,23000,23000,23000,0
|
|
20240226,130600,425391300,23000,23050,23050,23000,53
|
|
20240226,130500,424171800,23050,23050,23050,23050,0
|
|
20240226,130400,424171800,23050,23050,23050,23050,0
|
|
20240226,130300,424171800,23050,23050,23050,23050,0
|
|
20240226,130200,424171800,23050,23050,23050,23050,19
|
|
20240226,130100,423733850,23050,23050,23050,23050,0
|
|
20240226,130000,423733850,23050,23000,23050,23000,521
|
|
20240226,125900,411750800,22800,22800,22800,22800,0
|
|
20240226,125800,411750800,22800,22800,22800,22800,0
|
|
20240226,125700,411750800,22800,22800,22800,22800,21
|
|
20240226,125600,411272000,22800,22850,22850,22800,164
|
|
20240226,125500,407526350,22900,22900,22900,22900,10
|
|
20240226,125400,407297350,22900,22900,22900,22900,50
|
|
20240226,125300,406152350,22900,22900,22900,22900,6
|
|
20240226,125200,406014950,22900,22900,22900,22900,0
|
|
20240226,125100,406014950,22900,22900,22900,22900,0
|
|
20240226,125000,406014950,22900,22900,22900,22900,0
|
|
20240226,124900,406014950,22900,22900,22900,22900,0
|
|
20240226,124800,406014950,22900,22900,22900,22900,0
|
|
20240226,124700,406014950,22900,22900,22900,22900,60
|
|
20240226,124600,404640950,22900,22900,22900,22900,30
|
|
20240226,124500,403953950,22900,22900,22900,22900,0
|
|
20240226,124400,403953950,22900,22900,22900,22900,0
|
|
20240226,124300,403953950,22900,22900,22900,22900,0
|
|
20240226,124200,403953950,22900,22900,22900,22900,0
|
|
20240226,124100,403953950,22900,22900,22900,22900,0
|
|
20240226,124000,403953950,22900,22900,22900,22900,0
|
|
20240226,123900,403953950,22900,23000,23000,22900,25
|
|
20240226,123800,403381350,22900,22900,22900,22900,0
|
|
20240226,123700,403381350,22900,22900,22900,22900,0
|
|
20240226,123600,403381350,22900,22900,22900,22900,0
|
|
20240226,123500,403381350,22900,22900,22900,22900,18
|
|
20240226,123400,402969150,22900,22900,22900,22900,0
|
|
20240226,123300,402969150,22900,22900,22900,22900,0
|
|
20240226,123200,402969150,22900,22900,22900,22900,0
|
|
20240226,123100,402969150,22900,22900,22900,22900,0
|
|
20240226,123000,402969150,22900,22900,22900,22900,0
|
|
20240226,122900,402969150,22900,22900,22900,22900,0
|
|
20240226,122800,402969150,22900,22900,22900,22900,0
|
|
20240226,122700,402969150,22900,22900,22900,22900,0
|
|
20240226,122600,402969150,22900,22900,22900,22900,85
|
|
20240226,122500,401022650,22900,22900,22900,22900,0
|
|
20240226,122400,401022650,22900,22900,22900,22900,0
|
|
20240226,122300,401022650,22900,22900,22900,22900,0
|
|
20240226,122200,401022650,22900,22900,22900,22900,0
|
|
20240226,122100,401022650,22900,22900,22900,22900,23
|
|
20240226,122000,400495950,22900,22900,22900,22900,0
|
|
20240226,121900,400495950,22900,22900,22900,22900,0
|
|
20240226,121800,400495950,22900,22900,22900,22900,0
|
|
20240226,121700,400495950,22900,22900,22900,22900,0
|
|
20240226,121600,400495950,22900,22900,22900,22900,0
|
|
20240226,121500,400495950,22900,22900,22900,22900,0
|
|
20240226,121400,400495950,22900,22900,22900,22900,0
|
|
20240226,121300,400495950,22900,22900,22900,22900,0
|
|
20240226,121200,400495950,22900,22900,22900,22900,0
|
|
20240226,121100,400495950,22900,22950,22950,22900,200
|
|
20240226,121000,395915900,22900,22900,22900,22900,0
|
|
20240226,120900,395915900,22900,22900,22900,22900,0
|
|
20240226,120800,395915900,22900,22900,22900,22900,0
|
|
20240226,120700,395915900,22900,22900,22900,22900,0
|
|
20240226,120600,395915900,22900,22900,22900,22900,0
|
|
20240226,120500,395915900,22900,22900,22900,22900,21
|
|
20240226,120400,395435000,23050,23050,23050,23050,0
|
|
20240226,120300,395435000,23050,23050,23050,23050,0
|
|
20240226,120200,395435000,23050,23050,23050,23050,0
|
|
20240226,120100,395435000,23050,23050,23050,23050,0
|
|
20240226,120000,395435000,23050,23050,23050,23050,0
|
|
20240226,115900,395435000,23050,23050,23050,23050,0
|
|
20240226,115800,395435000,23050,23050,23050,23050,0
|
|
20240226,115700,395435000,23050,23050,23050,23050,0
|
|
20240226,115600,395435000,23050,23050,23050,23050,0
|
|
20240226,115500,395435000,23050,23050,23050,23050,4
|
|
20240226,115400,395342800,22900,22900,22900,22900,3
|
|
20240226,115300,395274100,22900,22900,22900,22900,0
|
|
20240226,115200,395274100,22900,22900,22900,22900,50
|
|
20240226,115100,394129100,23050,23050,23050,23050,0
|
|
20240226,115000,394129100,23050,23000,23050,23000,10
|
|
20240226,114900,393898700,23100,23100,23100,23100,0
|
|
20240226,114800,393898700,23100,23100,23100,23100,0
|
|
20240226,114700,393898700,23100,23100,23100,23100,0
|
|
20240226,114600,393898700,23100,23100,23100,23100,0
|
|
20240226,114500,393898700,23100,23100,23100,23100,0
|
|
20240226,114400,393898700,23100,23100,23100,23100,0
|
|
20240226,114300,393898700,23100,23100,23100,23100,1
|
|
20240226,114200,393875600,22950,22950,22950,22950,0
|
|
20240226,114100,393875600,22950,23000,23000,22800,604
|
|
20240226,114000,380064000,23050,23050,23050,23050,1
|
|
20240226,113900,380040950,23050,23050,23050,23050,0
|
|
20240226,113800,380040950,23050,23050,23050,23050,0
|
|
20240226,113700,380040950,23050,23050,23050,23050,0
|
|
20240226,113600,380040950,23050,23050,23050,23050,0
|
|
20240226,113500,380040950,23050,23050,23050,23050,0
|
|
20240226,113400,380040950,23050,23050,23050,23050,0
|
|
20240226,113300,380040950,23050,23050,23050,23050,0
|
|
20240226,113200,380040950,23050,23050,23050,23050,1
|
|
20240226,113100,380017900,23100,23100,23100,23100,0
|
|
20240226,113000,380017900,23100,23150,23150,23100,301
|
|
20240226,112900,373054800,23150,23200,23200,23150,2
|
|
20240226,112800,373008450,23000,23200,23200,23000,2
|
|
20240226,112700,372962250,22900,23100,23100,22900,1010
|
|
20240226,112600,349706700,23100,23100,23100,23100,440
|
|
20240226,112500,339542700,23050,23050,23050,23050,200
|
|
20240226,112400,334932700,23050,23050,23050,23050,1
|
|
20240226,112300,334909650,23050,23050,23050,23050,200
|
|
20240226,112200,330299650,23000,23000,23000,23000,0
|
|
20240226,112100,330299650,23000,23000,23000,23000,13
|
|
20240226,112000,330000650,23000,23000,23000,23000,255
|
|
20240226,111900,324135650,23000,23000,23000,23000,0
|
|
20240226,111800,324135650,23000,23000,23000,23000,0
|
|
20240226,111700,324135650,23000,23000,23000,23000,2
|
|
20240226,111600,324089650,23000,23000,23000,23000,10
|
|
20240226,111500,323859650,23000,23000,23000,23000,0
|
|
20240226,111400,323859650,23000,23000,23000,23000,0
|
|
20240226,111300,323859650,23000,23000,23000,23000,0
|
|
20240226,111200,323859650,23000,23000,23000,23000,39
|
|
20240226,111100,322962650,23000,23000,23000,23000,213
|
|
20240226,111000,318063650,23000,23000,23000,23000,0
|
|
20240226,110900,318063650,23000,23000,23000,23000,5
|
|
20240226,110800,317948650,23000,23000,23000,23000,228
|
|
20240226,110700,312704650,23000,23000,23000,23000,0
|
|
20240226,110600,312704650,23000,23000,23000,23000,11
|
|
20240226,110500,312451650,23050,23050,23050,23050,50
|
|
20240226,110400,311299150,23100,23150,23150,23100,310
|
|
20240226,110300,304132650,23150,23150,23150,23150,0
|
|
20240226,110200,304132650,23150,23150,23150,23150,200
|
|
20240226,110100,299502650,23250,23250,23250,23250,0
|
|
20240226,110000,299502650,23250,23250,23250,23250,0
|
|
20240226,105900,299502650,23250,23250,23250,23250,0
|
|
20240226,105800,299502650,23250,23250,23250,23250,0
|
|
20240226,105700,299502650,23250,23250,23250,23250,45
|
|
20240226,105600,298456400,23250,23250,23250,23250,0
|
|
20240226,105500,298456400,23250,23250,23250,23250,0
|
|
20240226,105400,298456400,23250,23250,23250,23250,179
|
|
20240226,105300,294294650,23250,23250,23250,23250,0
|
|
20240226,105200,294294650,23250,23250,23250,23250,6
|
|
20240226,105100,294155150,23250,23250,23250,23250,3
|
|
20240226,105000,294085400,23250,23250,23250,23250,74
|
|
20240226,104900,292364900,23250,23250,23250,23250,0
|
|
20240226,104800,292364900,23250,23150,23250,23150,200
|
|
20240226,104700,287720200,23150,23150,23150,23150,101
|
|
20240226,104600,285382050,23200,23200,23200,23200,19
|
|
20240226,104500,284941250,23200,23200,23200,23200,0
|
|
20240226,104400,284941250,23200,23200,23200,23200,93
|
|
20240226,104300,282783650,23250,23300,23300,23250,284
|
|
20240226,104200,276180600,23250,23250,23250,23250,0
|
|
20240226,104100,276180600,23250,23300,23300,23250,531
|
|
20240226,104000,263812100,23350,23450,23450,23350,232
|
|
20240226,103900,258384400,23400,23400,23400,23400,1
|
|
20240226,103800,258361000,23400,23400,23400,23400,204
|
|
20240226,103700,253587400,23350,23350,23350,23350,0
|
|
20240226,103600,253587400,23350,23350,23350,23350,8
|
|
20240226,103500,253400600,23350,23350,23350,23350,89
|
|
20240226,103400,251322450,23350,23300,23350,23300,238
|
|
20240226,103300,245775650,23300,23300,23300,23300,7
|
|
20240226,103200,245612550,23300,23300,23300,23300,21
|
|
20240226,103100,245123250,23300,23300,23300,23300,92
|
|
20240226,103000,242979650,23250,23250,23250,23250,0
|
|
20240226,102900,242979650,23250,23250,23250,23250,345
|
|
20240226,102800,234958400,23300,23300,23300,23300,1
|
|
20240226,102700,234935100,23300,23300,23300,23300,221
|
|
20240226,102600,229785800,23300,23300,23300,23300,242
|
|
20240226,102500,224147200,23250,23200,23450,23200,585
|
|
20240226,102400,210528300,23200,22900,23250,22900,1321
|
|
20240226,102300,179970200,22900,22900,22900,22900,0
|
|
20240226,102200,179970200,22900,22900,22900,22900,0
|
|
20240226,102100,179970200,22900,22900,22900,22900,3
|
|
20240226,102000,179901500,22900,22900,22900,22900,0
|
|
20240226,101900,179901500,22900,22900,22900,22900,0
|
|
20240226,101800,179901500,22900,22750,22900,22750,21
|
|
20240226,101700,179420750,22800,22800,22800,22800,65
|
|
20240226,101600,177938750,22950,22950,22950,22950,4
|
|
20240226,101500,177846950,22800,22800,22800,22800,0
|
|
20240226,101400,177846950,22800,22800,22800,22800,75
|
|
20240226,101300,176136950,22800,22550,22850,22550,115
|
|
20240226,101200,173540900,22700,22800,22850,22600,2649
|
|
20240226,101100,113549250,22800,22900,22900,22800,5
|
|
20240226,101000,113435100,22950,23000,23000,22950,2
|
|
20240226,100900,113389150,22800,23050,23050,22800,110
|
|
20240226,100800,110877550,23050,23000,23050,22800,374
|
|
20240226,100700,102342700,22800,22800,22800,22800,548
|
|
20240226,100600,89848300,22800,22850,22850,22800,664
|
|
20240226,100500,74695450,22900,22950,22950,22900,40
|
|
20240226,100400,73779350,22900,22900,22900,22900,1
|
|
20240226,100300,73756450,23000,23000,23000,23000,0
|
|
20240226,100200,73756450,23000,23000,23000,23000,0
|
|
20240226,100100,73756450,23000,23000,23000,23000,0
|
|
20240226,100000,73756450,23000,22950,23000,22900,21
|
|
20240226,095900,73275400,23000,23000,23000,23000,0
|
|
20240226,095800,73275400,23000,23000,23000,23000,0
|
|
20240226,095700,73275400,23000,23000,23000,23000,0
|
|
20240226,095600,73275400,23000,23000,23000,23000,0
|
|
20240226,095500,73275400,23000,23000,23000,23000,0
|
|
20240226,095400,73275400,23000,23000,23000,23000,0
|
|
20240226,095300,73275400,23000,23000,23000,23000,500
|
|
20240226,095200,61775400,22900,22900,22900,22900,7
|
|
20240226,095100,61615100,22900,22900,22900,22900,0
|
|
20240226,095000,61615100,22900,22900,22900,22900,100
|
|
20240226,094900,59325100,22950,22950,22950,22950,54
|
|
20240226,094800,58085800,23000,23000,23000,23000,1
|
|
20240226,094700,58062800,22900,22900,22900,22900,21
|
|
20240226,094600,57581900,22900,23050,23050,22900,19
|
|
20240226,094500,57146200,23050,22950,23050,22900,49
|
|
20240226,094400,56021700,23050,23050,23050,23050,0
|
|
20240226,094300,56021700,23050,23050,23050,23050,2
|
|
20240226,094200,55975600,23000,23000,23000,23000,0
|
|
20240226,094100,55975600,23000,23050,23050,23000,113
|
|
20240226,094000,53376200,23100,23150,23150,23100,5
|
|
20240226,093900,53260650,23150,23200,23200,23150,2
|
|
20240226,093800,53214300,23150,23150,23150,23150,24
|
|
20240226,093700,52658700,23150,23300,23300,23150,9
|
|
20240226,093600,52449150,23200,23300,23300,23200,6
|
|
20240226,093500,52309550,23250,23250,23250,23250,150
|
|
20240226,093400,48822050,23250,23250,23250,23250,0
|
|
20240226,093300,48822050,23250,23050,23250,23050,488
|
|
20240226,093200,37538600,23000,23000,23000,23000,0
|
|
20240226,093100,37538600,23000,23000,23000,23000,100
|
|
20240226,093000,35238600,22950,22950,22950,22950,0
|
|
20240226,092900,35238600,22950,23000,23000,22950,280
|
|
20240226,092800,28812350,23000,23000,23000,23000,2
|
|
20240226,092700,28766350,22900,22900,22900,22900,0
|
|
20240226,092600,28766350,22900,22900,22900,22900,51
|
|
20240226,092500,27598450,22900,22900,22900,22900,0
|
|
20240226,092400,27598450,22900,22900,22900,22900,0
|
|
20240226,092300,27598450,22900,22900,22900,22900,0
|
|
20240226,092200,27598450,22900,22900,22900,22900,0
|
|
20240226,092100,27598450,22900,22950,22950,22900,217
|
|
20240226,092000,22623300,22950,22950,22950,22950,1
|
|
20240226,091900,22600350,22950,23000,23000,22950,11
|
|
20240226,091800,22347850,22900,22900,22900,22900,1
|
|
20240226,091700,22324950,22950,22950,22950,22950,0
|
|
20240226,091600,22324950,22950,22950,22950,22950,0
|
|
20240226,091500,22324950,22950,23000,23000,22950,6
|
|
20240226,091400,22187050,23050,23050,23050,23050,50
|
|
20240226,091300,21034550,23050,22950,23050,22950,2
|
|
20240226,091200,20988550,23050,23050,23050,23050,10
|
|
20240226,091100,20758050,23000,23050,23050,23000,11
|
|
20240226,091000,20504550,23050,23050,23050,22850,114
|
|
20240226,090900,17896250,23050,23050,23050,23050,0
|
|
20240226,090800,17896250,23050,23000,23050,23000,22
|
|
20240226,090700,17389200,23050,22900,23050,22900,3
|
|
20240226,090600,17320350,22900,23050,23100,22900,264
|
|
20240226,090500,11269900,23000,23000,23000,23000,0
|
|
20240226,090400,11269900,23000,23050,23050,23000,10
|
|
20240226,090300,11039650,22900,22900,22900,22900,0
|
|
20240226,090200,11039650,22900,23200,23200,22900,274
|
|
20240226,090100,4758450,22800,23000,23000,22800,121
|
|
20240226,090000,1988050,23050,23250,23250,23050,86
|