670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,200700,970646200,21100,21100,21100,21100,2283
|
|
20240226,200600,970646200,21100,21100,21100,21100,0
|
|
20240226,200500,970646200,21100,21100,21100,21100,0
|
|
20240226,200400,970646200,21100,21100,21100,21100,0
|
|
20240226,200300,970646200,21100,21100,21100,21100,0
|
|
20240226,200200,970646200,21100,21100,21100,21100,0
|
|
20240226,200100,970646200,21100,21100,21100,21100,0
|
|
20240226,200000,970646200,21100,21100,21100,21100,0
|
|
20240226,195900,970646200,21100,21100,21100,21100,0
|
|
20240226,195800,970646200,21100,21100,21100,21100,0
|
|
20240226,195700,970646200,21100,21100,21100,21100,0
|
|
20240226,195600,970646200,21100,21100,21100,21100,0
|
|
20240226,195500,970646200,21100,21100,21100,21100,0
|
|
20240226,195400,970646200,21100,21100,21100,21100,0
|
|
20240226,195300,970646200,21100,21100,21100,21100,0
|
|
20240226,195200,970646200,21100,21100,21100,21100,0
|
|
20240226,195100,970646200,21100,21100,21100,21100,0
|
|
20240226,195000,970646200,21100,21100,21100,21100,0
|
|
20240226,194900,970646200,21100,21100,21100,21100,0
|
|
20240226,194800,970646200,21100,21100,21100,21100,0
|
|
20240226,194700,970646200,21100,21100,21100,21100,0
|
|
20240226,194600,970646200,21100,21100,21100,21100,0
|
|
20240226,194500,970646200,21100,21100,21100,21100,0
|
|
20240226,194400,970646200,21100,21100,21100,21100,0
|
|
20240226,194300,970646200,21100,21100,21100,21100,0
|
|
20240226,194200,970646200,21100,21100,21100,21100,0
|
|
20240226,194100,970646200,21100,21100,21100,21100,0
|
|
20240226,194000,970646200,21100,21100,21100,21100,0
|
|
20240226,193900,970646200,21100,21100,21100,21100,0
|
|
20240226,193800,970646200,21100,21100,21100,21100,0
|
|
20240226,193700,970646200,21100,21100,21100,21100,2283
|
|
20240226,193600,970646200,21100,21100,21100,21100,0
|
|
20240226,193500,970646200,21100,21100,21100,21100,0
|
|
20240226,193400,970646200,21100,21100,21100,21100,0
|
|
20240226,193300,970646200,21100,21100,21100,21100,0
|
|
20240226,193200,970646200,21100,21100,21100,21100,0
|
|
20240226,193100,970646200,21100,21100,21100,21100,0
|
|
20240226,193000,970646200,21100,21100,21100,21100,0
|
|
20240226,192900,970646200,21100,21100,21100,21100,0
|
|
20240226,192800,970646200,21100,21100,21100,21100,0
|
|
20240226,192700,970646200,21100,21100,21100,21100,0
|
|
20240226,192600,970646200,21100,21100,21100,21100,0
|
|
20240226,192500,970646200,21100,21100,21100,21100,0
|
|
20240226,192400,970646200,21100,21100,21100,21100,0
|
|
20240226,192300,970646200,21100,21100,21100,21100,0
|
|
20240226,192200,970646200,21100,21100,21100,21100,0
|
|
20240226,192100,970646200,21100,21100,21100,21100,0
|
|
20240226,192000,970646200,21100,21100,21100,21100,0
|
|
20240226,191900,970646200,21100,21100,21100,21100,0
|
|
20240226,191800,970646200,21100,21100,21100,21100,0
|
|
20240226,191700,970646200,21100,21100,21100,21100,0
|
|
20240226,191600,970646200,21100,21100,21100,21100,0
|
|
20240226,191500,970646200,21100,21100,21100,21100,0
|
|
20240226,191400,970646200,21100,21100,21100,21100,0
|
|
20240226,191300,970646200,21100,21100,21100,21100,0
|
|
20240226,191200,970646200,21100,21100,21100,21100,0
|
|
20240226,191100,970646200,21100,21100,21100,21100,0
|
|
20240226,191000,970646200,21100,21100,21100,21100,0
|
|
20240226,190900,970646200,21100,21100,21100,21100,0
|
|
20240226,190800,970646200,21100,21100,21100,21100,0
|
|
20240226,190700,970646200,21100,21100,21100,21100,2283
|
|
20240226,190600,970646200,21100,21100,21100,21100,0
|
|
20240226,190500,970646200,21100,21100,21100,21100,0
|
|
20240226,190400,970646200,21100,21100,21100,21100,0
|
|
20240226,190300,970646200,21100,21100,21100,21100,0
|
|
20240226,190200,970646200,21100,21100,21100,21100,0
|
|
20240226,190100,970646200,21100,21100,21100,21100,0
|
|
20240226,190000,970646200,21100,21100,21100,21100,0
|
|
20240226,185900,970646200,21100,21100,21100,21100,0
|
|
20240226,185800,970646200,21100,21100,21100,21100,0
|
|
20240226,185700,970646200,21100,21100,21100,21100,0
|
|
20240226,185600,970646200,21100,21100,21100,21100,0
|
|
20240226,185500,970646200,21100,21100,21100,21100,0
|
|
20240226,185400,970646200,21100,21100,21100,21100,0
|
|
20240226,185300,970646200,21100,21100,21100,21100,0
|
|
20240226,185200,970646200,21100,21100,21100,21100,0
|
|
20240226,185100,970646200,21100,21100,21100,21100,0
|
|
20240226,185000,970646200,21100,21100,21100,21100,0
|
|
20240226,184900,970646200,21100,21100,21100,21100,0
|
|
20240226,184800,970646200,21100,21100,21100,21100,0
|
|
20240226,184700,970646200,21100,21100,21100,21100,0
|
|
20240226,184600,970646200,21100,21100,21100,21100,0
|
|
20240226,184500,970646200,21100,21100,21100,21100,0
|
|
20240226,184400,970646200,21100,21100,21100,21100,0
|
|
20240226,184300,970646200,21100,21100,21100,21100,0
|
|
20240226,184200,970646200,21100,21100,21100,21100,0
|
|
20240226,184100,970646200,21100,21100,21100,21100,0
|
|
20240226,184000,970646200,21100,21100,21100,21100,0
|
|
20240226,183900,970646200,21100,21100,21100,21100,0
|
|
20240226,183800,970646200,21100,21100,21100,21100,0
|
|
20240226,183700,970646200,21100,21100,21100,21100,2283
|
|
20240226,183600,970646200,21100,21100,21100,21100,0
|
|
20240226,183500,970646200,21100,21100,21100,21100,0
|
|
20240226,183400,970646200,21100,21100,21100,21100,0
|
|
20240226,183300,970646200,21100,21100,21100,21100,0
|
|
20240226,183200,970646200,21100,21100,21100,21100,0
|
|
20240226,183100,970646200,21100,21100,21100,21100,0
|
|
20240226,183000,970646200,21100,21100,21100,21100,0
|
|
20240226,182900,970646200,21100,21100,21100,21100,0
|
|
20240226,182800,970646200,21100,21100,21100,21100,0
|
|
20240226,182700,970646200,21100,21100,21100,21100,0
|
|
20240226,182600,970646200,21100,21100,21100,21100,0
|
|
20240226,182500,970646200,21100,21100,21100,21100,0
|
|
20240226,182400,970646200,21100,21100,21100,21100,0
|
|
20240226,182300,970646200,21100,21100,21100,21100,0
|
|
20240226,182200,970646200,21100,21100,21100,21100,0
|
|
20240226,182100,970646200,21100,21100,21100,21100,0
|
|
20240226,182000,970646200,21100,21100,21100,21100,0
|
|
20240226,181900,970646200,21100,21100,21100,21100,0
|
|
20240226,181800,970646200,21100,21100,21100,21100,0
|
|
20240226,181700,970646200,21100,21100,21100,21100,0
|
|
20240226,181600,970646200,21100,21100,21100,21100,0
|
|
20240226,181500,970646200,21100,21100,21100,21100,0
|
|
20240226,181400,970646200,21100,21100,21100,21100,0
|
|
20240226,181300,970646200,21100,21100,21100,21100,0
|
|
20240226,181200,970646200,21100,21100,21100,21100,0
|
|
20240226,181100,970646200,21100,21100,21100,21100,0
|
|
20240226,181000,970646200,21100,21100,21100,21100,0
|
|
20240226,180900,970646200,21100,21100,21100,21100,0
|
|
20240226,180800,970646200,21100,21100,21100,21100,0
|
|
20240226,180700,970646200,21100,21100,21100,21100,2283
|
|
20240226,180600,970646200,21100,21100,21100,21100,0
|
|
20240226,180500,970646200,21100,21100,21100,21100,0
|
|
20240226,180400,970646200,21100,21100,21100,21100,0
|
|
20240226,180300,970646200,21100,21100,21100,21100,0
|
|
20240226,180200,970646200,21100,21100,21100,21100,0
|
|
20240226,180100,970646200,21100,21100,21100,21100,0
|
|
20240226,180000,970646200,21100,21100,21100,21100,0
|
|
20240226,175900,970646200,21100,21100,21100,21100,0
|
|
20240226,175800,970646200,21100,21100,21100,21100,0
|
|
20240226,175700,970646200,21100,21100,21100,21100,0
|
|
20240226,175600,970646200,21100,21100,21100,21100,0
|
|
20240226,175500,970646200,21100,21100,21100,21100,0
|
|
20240226,175400,970646200,21100,21100,21100,21100,0
|
|
20240226,175300,970646200,21100,21100,21100,21100,0
|
|
20240226,175200,970646200,21100,21100,21100,21100,0
|
|
20240226,175100,970646200,21100,21100,21100,21100,0
|
|
20240226,175000,970646200,21100,21100,21100,21100,0
|
|
20240226,174900,970646200,21100,21100,21100,21100,0
|
|
20240226,174800,970646200,21100,21100,21100,21100,0
|
|
20240226,174700,970646200,21100,21100,21100,21100,0
|
|
20240226,174600,970646200,21100,21100,21100,21100,0
|
|
20240226,174500,970646200,21100,21100,21100,21100,0
|
|
20240226,174400,970646200,21100,21100,21100,21100,0
|
|
20240226,174300,970646200,21100,21100,21100,21100,0
|
|
20240226,174200,970646200,21100,21100,21100,21100,0
|
|
20240226,174100,970646200,21100,21100,21100,21100,0
|
|
20240226,174000,970646200,21100,21100,21100,21100,0
|
|
20240226,173900,970646200,21100,21100,21100,21100,0
|
|
20240226,173800,970646200,21100,21100,21100,21100,0
|
|
20240226,173700,970646200,21100,21100,21100,21100,2283
|
|
20240226,173600,970646200,21100,21100,21100,21100,0
|
|
20240226,173500,970646200,21100,21100,21100,21100,0
|
|
20240226,173400,970646200,21100,21100,21100,21100,0
|
|
20240226,173300,970646200,21100,21100,21100,21100,0
|
|
20240226,173200,970646200,21100,21100,21100,21100,0
|
|
20240226,173100,970646200,21100,21100,21100,21100,0
|
|
20240226,173000,970646200,21100,21100,21100,21100,0
|
|
20240226,172900,970646200,21100,21100,21100,21100,0
|
|
20240226,172800,970646200,21100,21100,21100,21100,0
|
|
20240226,172700,970646200,21100,21100,21100,21100,0
|
|
20240226,172600,970646200,21100,21100,21100,21100,0
|
|
20240226,172500,970646200,21100,21100,21100,21100,0
|
|
20240226,172400,970646200,21100,21100,21100,21100,0
|
|
20240226,172300,970646200,21100,21100,21100,21100,0
|
|
20240226,172200,970646200,21100,21100,21100,21100,0
|
|
20240226,172100,970646200,21100,21100,21100,21100,0
|
|
20240226,172000,970646200,21100,21100,21100,21100,0
|
|
20240226,171900,970646200,21100,21100,21100,21100,0
|
|
20240226,171800,970646200,21100,21100,21100,21100,0
|
|
20240226,171700,970646200,21100,21100,21100,21100,0
|
|
20240226,171600,970646200,21100,21100,21100,21100,0
|
|
20240226,171500,970646200,21100,21100,21100,21100,0
|
|
20240226,171400,970646200,21100,21100,21100,21100,0
|
|
20240226,171300,970646200,21100,21100,21100,21100,0
|
|
20240226,171200,970646200,21100,21100,21100,21100,0
|
|
20240226,171100,970646200,21100,21100,21100,21100,0
|
|
20240226,171000,970646200,21100,21100,21100,21100,0
|
|
20240226,170900,970646200,21100,21100,21100,21100,0
|
|
20240226,170800,970646200,21100,21100,21100,21100,0
|
|
20240226,170700,970646200,21100,21100,21100,21100,2283
|
|
20240226,170600,970646200,21100,21100,21100,21100,0
|
|
20240226,170500,970646200,21100,21100,21100,21100,0
|
|
20240226,170400,970646200,21100,21100,21100,21100,0
|
|
20240226,170300,970646200,21100,21100,21100,21100,0
|
|
20240226,170200,970646200,21100,21100,21100,21100,0
|
|
20240226,170100,970646200,21100,21100,21100,21100,0
|
|
20240226,170000,970646200,21100,21100,21100,21100,0
|
|
20240226,165900,970646200,21100,21100,21100,21100,0
|
|
20240226,165800,970646200,21100,21100,21100,21100,0
|
|
20240226,165700,970646200,21100,21100,21100,21100,0
|
|
20240226,165600,970646200,21100,21100,21100,21100,0
|
|
20240226,165500,970646200,21100,21100,21100,21100,0
|
|
20240226,165400,970646200,21100,21100,21100,21100,0
|
|
20240226,165300,970646200,21100,21100,21100,21100,0
|
|
20240226,165200,970646200,21100,21100,21100,21100,0
|
|
20240226,165100,970646200,21100,21100,21100,21100,0
|
|
20240226,165000,970646200,21100,21100,21100,21100,0
|
|
20240226,164900,970646200,21100,21100,21100,21100,0
|
|
20240226,164800,970646200,21100,21100,21100,21100,0
|
|
20240226,164700,970646200,21100,21100,21100,21100,0
|
|
20240226,164600,970646200,21100,21100,21100,21100,0
|
|
20240226,164500,970646200,21100,21100,21100,21100,0
|
|
20240226,164400,970646200,21100,21100,21100,21100,0
|
|
20240226,164300,970646200,21100,21100,21100,21100,0
|
|
20240226,164200,970646200,21100,21100,21100,21100,0
|
|
20240226,164100,970646200,21100,21100,21100,21100,0
|
|
20240226,164000,970646200,21100,21100,21100,21100,0
|
|
20240226,163900,970646200,21100,21100,21100,21100,0
|
|
20240226,163800,970646200,21100,21100,21100,21100,0
|
|
20240226,163700,970646200,21100,21100,21100,21100,2283
|
|
20240226,163600,970646200,21100,21100,21100,21100,0
|
|
20240226,163500,970646200,21100,21100,21100,21100,0
|
|
20240226,163400,970646200,21100,21100,21100,21100,0
|
|
20240226,163300,970646200,21100,21100,21100,21100,0
|
|
20240226,163200,970646200,21100,21100,21100,21100,0
|
|
20240226,163100,970646200,21100,21100,21100,21100,0
|
|
20240226,163000,970646200,21100,21100,21100,21100,0
|
|
20240226,162900,970646200,21100,21100,21100,21100,0
|
|
20240226,162800,970646200,21100,21100,21100,21100,0
|
|
20240226,162700,970646200,21100,21100,21100,21100,0
|
|
20240226,162600,970646200,21100,21100,21100,21100,0
|
|
20240226,162500,970646200,21100,21100,21100,21100,0
|
|
20240226,162400,970646200,21100,21100,21100,21100,0
|
|
20240226,162300,970646200,21100,21100,21100,21100,0
|
|
20240226,162200,970646200,21100,21100,21100,21100,0
|
|
20240226,162100,970646200,21100,21100,21100,21100,0
|
|
20240226,162000,970646200,21100,21100,21100,21100,0
|
|
20240226,161900,970646200,21100,21100,21100,21100,0
|
|
20240226,161800,970646200,21100,21100,21100,21100,0
|
|
20240226,161700,970646200,21100,21100,21100,21100,0
|
|
20240226,161600,970646200,21100,21100,21100,21100,0
|
|
20240226,161500,970646200,21100,21100,21100,21100,0
|
|
20240226,161400,970646200,21100,21100,21100,21100,0
|
|
20240226,161300,970646200,21100,21100,21100,21100,0
|
|
20240226,161200,970646200,21100,21100,21100,21100,0
|
|
20240226,161100,970646200,21100,21100,21100,21100,0
|
|
20240226,161000,970646200,21100,21100,21100,21100,0
|
|
20240226,160900,970646200,21100,21100,21100,21100,0
|
|
20240226,160800,970646200,21100,21100,21100,21100,0
|
|
20240226,160700,970646200,21100,21100,21100,21100,2283
|
|
20240226,160600,970646200,21100,21100,21100,21100,0
|
|
20240226,160500,970646200,21100,21100,21100,21100,0
|
|
20240226,160400,970646200,21100,21100,21100,21100,0
|
|
20240226,160300,970646200,21100,21100,21100,21100,0
|
|
20240226,160200,970646200,21100,21100,21100,21100,0
|
|
20240226,160100,970646200,21100,21100,21100,21100,0
|
|
20240226,160000,970646200,21100,21100,21100,21100,0
|
|
20240226,155900,970646200,21100,21100,21100,21100,0
|
|
20240226,155800,970646200,21100,21100,21100,21100,0
|
|
20240226,155700,970646200,21100,21100,21100,21100,0
|
|
20240226,155600,970646200,21100,21100,21100,21100,0
|
|
20240226,155500,970646200,21100,21100,21100,21100,0
|
|
20240226,155400,970646200,21100,21100,21100,21100,0
|
|
20240226,155300,970646200,21100,21100,21100,21100,0
|
|
20240226,155200,970646200,21100,21100,21100,21100,0
|
|
20240226,155100,970646200,21100,21100,21100,21100,0
|
|
20240226,155000,970646200,21100,21100,21100,21100,0
|
|
20240226,154900,970646200,21100,21100,21100,21100,0
|
|
20240226,154800,970646200,21100,21100,21100,21100,0
|
|
20240226,154700,970646200,21100,21100,21100,21100,0
|
|
20240226,154600,970646200,21100,21100,21100,21100,0
|
|
20240226,154500,970646200,21100,21100,21100,21100,0
|
|
20240226,154400,970646200,21100,21100,21100,21100,0
|
|
20240226,154300,970646200,21100,21100,21100,21100,0
|
|
20240226,154200,970646200,21100,21100,21100,21100,0
|
|
20240226,154100,970646200,21100,21100,21100,21100,0
|
|
20240226,154000,970646200,21100,21100,21100,21100,0
|
|
20240226,153900,970646200,21100,21100,21100,21100,0
|
|
20240226,153800,970646200,21100,21100,21100,21100,0
|
|
20240226,153700,970646200,21100,21100,21100,21100,2283
|
|
20240226,153600,970646200,21100,21100,21100,21100,0
|
|
20240226,153500,970646200,21100,21100,21100,21100,0
|
|
20240226,153400,970646200,21100,21100,21100,21100,0
|
|
20240226,153300,970646200,21100,21100,21100,21100,0
|
|
20240226,153200,970646200,21100,21100,21100,21100,0
|
|
20240226,153100,970646200,21100,21100,21100,21100,0
|
|
20240226,153000,970646200,21100,21100,21100,21100,2283
|
|
20240226,152900,922474900,21150,21150,21150,21150,0
|
|
20240226,152800,922474900,21150,21150,21150,21150,0
|
|
20240226,152700,922474900,21150,21150,21150,21150,0
|
|
20240226,152600,922474900,21150,21150,21150,21150,0
|
|
20240226,152500,922474900,21150,21150,21150,21150,0
|
|
20240226,152400,922474900,21150,21150,21150,21150,0
|
|
20240226,152300,922474900,21150,21150,21150,21150,0
|
|
20240226,152200,922474900,21150,21150,21150,21150,0
|
|
20240226,152100,922474900,21150,21150,21150,21150,0
|
|
20240226,152000,922474900,21150,21150,21150,21150,0
|
|
20240226,151900,922474900,21150,21150,21200,21150,211
|
|
20240226,151800,918012000,21200,21200,21200,21150,75
|
|
20240226,151700,916424750,21200,21250,21250,21150,253
|
|
20240226,151600,911066650,21150,21150,21300,21150,190
|
|
20240226,151500,907047550,21250,21200,21250,21150,119
|
|
20240226,151400,904529850,21150,21200,21250,21150,320
|
|
20240226,151300,897749550,21200,21200,21300,21200,192
|
|
20240226,151200,893678650,21300,21300,21300,21200,260
|
|
20240226,151100,888165450,21250,21250,21300,21250,102
|
|
20240226,151000,885997250,21350,21200,21350,21200,33
|
|
20240226,150900,885296450,21350,21250,21350,21250,87
|
|
20240226,150800,883439200,21350,21300,21350,21250,503
|
|
20240226,150700,872722700,21300,21350,21350,21250,196
|
|
20240226,150600,868544500,21350,21300,21350,21250,88
|
|
20240226,150500,866669800,21350,21300,21350,21300,80
|
|
20240226,150400,864961850,21250,21300,21350,21250,274
|
|
20240226,150300,859125650,21300,21300,21300,21250,76
|
|
20240226,150200,857507650,21300,21300,21300,21250,43
|
|
20240226,150100,856592400,21300,21350,21350,21300,197
|
|
20240226,150000,852392250,21250,21250,21350,21250,270
|
|
20240226,145900,846641250,21300,21300,21300,21250,50
|
|
20240226,145800,845576900,21300,21250,21300,21250,80
|
|
20240226,145700,843873200,21300,21350,21350,21250,164
|
|
20240226,145600,840380400,21250,21300,21350,21250,221
|
|
20240226,145500,835672200,21350,21250,21350,21250,102
|
|
20240226,145400,833498100,21250,21300,21350,21250,156
|
|
20240226,145300,830178500,21250,21300,21350,21250,216
|
|
20240226,145200,825577850,21350,21250,21350,21250,48
|
|
20240226,145100,824555350,21300,21300,21350,21250,198
|
|
20240226,145000,820337550,21350,21300,21350,21300,217
|
|
20240226,144900,815715100,21250,21350,21350,21250,92
|
|
20240226,144800,813752950,21350,21350,21400,21300,239
|
|
20240226,144700,808658550,21400,21300,21400,21300,210
|
|
20240226,144600,804175200,21350,21300,21350,21300,173
|
|
20240226,144500,800481750,21300,21350,21350,21300,71
|
|
20240226,144400,798968100,21300,21300,21400,21300,280
|
|
20240226,144300,792988600,21350,21350,21350,21300,140
|
|
20240226,144200,789999850,21300,21350,21400,21300,318
|
|
20240226,144100,783210100,21400,21350,21400,21300,148
|
|
20240226,144000,780050400,21300,21300,21350,21300,227
|
|
20240226,143900,775207850,21350,21350,21400,21300,115
|
|
20240226,143800,772748100,21350,21400,21400,21350,107
|
|
20240226,143700,770462350,21400,21300,21400,21300,222
|
|
20240226,143600,765722850,21350,21350,21350,21300,186
|
|
20240226,143500,761752150,21300,21300,21350,21300,44
|
|
20240226,143400,760813000,21350,21300,21350,21250,429
|
|
20240226,143300,751675000,21300,21300,21300,21250,323
|
|
20240226,143200,744800250,21300,21300,21300,21250,76
|
|
20240226,143100,743181650,21300,21300,21300,21250,126
|
|
20240226,143000,740500150,21300,21250,21300,21250,196
|
|
20240226,142900,736326250,21300,21300,21300,21250,181
|
|
20240226,142800,732472050,21300,21250,21300,21250,85
|
|
20240226,142700,730663850,21300,21300,21300,21250,273
|
|
20240226,142600,724852050,21250,21250,21300,21250,221
|
|
20240226,142500,720148800,21300,21300,21300,21250,120
|
|
20240226,142400,717597100,21300,21300,21300,21250,237
|
|
20240226,142300,712550750,21300,21250,21300,21200,441
|
|
20240226,142200,703178400,21250,21350,21350,21250,470
|
|
20240226,142100,693166750,21350,21300,21350,21250,104
|
|
20240226,142000,690951300,21350,21300,21350,21300,209
|
|
20240226,141900,686492800,21400,21350,21450,21300,253
|
|
20240226,141800,681070650,21400,21450,21450,21300,55
|
|
20240226,141700,679895500,21350,21400,21400,21350,147
|
|
20240226,141600,676751150,21400,21350,21400,21350,155
|
|
20240226,141500,673435750,21300,21350,21400,21300,54
|
|
20240226,141400,672282250,21400,21450,21450,21350,134
|
|
20240226,141300,669417400,21450,21300,21450,21250,297
|
|
20240226,141200,663074250,21350,21350,21400,21350,178
|
|
20240226,141100,659266250,21250,21300,21400,21250,43
|
|
20240226,141000,658349600,21450,21250,21450,21250,199
|
|
20240226,140900,654093150,21400,21400,21450,21350,181
|
|
20240226,140800,650221050,21350,21400,21450,21350,99
|
|
20240226,140700,648101300,21400,21400,21400,21350,249
|
|
20240226,140600,642774700,21400,21350,21400,21250,128
|
|
20240226,140500,640038100,21350,21350,21400,21350,271
|
|
20240226,140400,634239750,21350,21400,21400,21350,30
|
|
20240226,140300,633598950,21350,21300,21400,21300,163
|
|
20240226,140200,630114800,21350,21350,21450,21300,202
|
|
20240226,140100,625794750,21350,21350,21450,21300,54
|
|
20240226,140000,624642100,21350,21350,21400,21350,191
|
|
20240226,135900,620556050,21400,21350,21400,21350,145
|
|
20240226,135800,617455150,21350,21350,21400,21350,57
|
|
20240226,135700,616237400,21350,21350,21400,21350,178
|
|
20240226,135600,612431550,21300,21350,21400,21250,206
|
|
20240226,135500,608036300,21400,21350,21450,21300,161
|
|
20240226,135400,604593650,21350,21350,21400,21250,163
|
|
20240226,135300,601111900,21400,21350,21400,21200,183
|
|
20240226,135200,597206900,21250,21200,21350,21200,157
|
|
20240226,135100,593859150,21300,21250,21300,21200,577
|
|
20240226,135000,581571550,21250,21200,21300,21200,235
|
|
20240226,134900,576583450,21200,21150,21300,21150,141
|
|
20240226,134800,573584100,21250,21250,21250,21200,111
|
|
20240226,134700,571226700,21250,21250,21250,21100,535
|
|
20240226,134600,559876700,21200,21150,21250,21100,175
|
|
20240226,134500,556166500,21150,21050,21250,21050,840
|
|
20240226,134400,538417150,21050,21050,21100,21050,160
|
|
20240226,134300,535043100,21100,21050,21100,21050,39
|
|
20240226,134200,534221600,21050,21050,21100,21050,35
|
|
20240226,134100,533484500,21050,21150,21150,21050,1036
|
|
20240226,134000,511653250,21100,21100,21150,21100,43
|
|
20240226,133900,510745750,21100,21100,21150,21100,38
|
|
20240226,133800,509943900,21100,21150,21150,21100,57
|
|
20240226,133700,508739500,21100,21150,21150,21100,99
|
|
20240226,133600,506648950,21100,21100,21150,21100,391
|
|
20240226,133500,498398800,21100,21100,21150,21100,46
|
|
20240226,133400,497427550,21100,21150,21200,21100,593
|
|
20240226,133300,484886750,21150,21150,21200,21150,664
|
|
20240226,133200,470842150,21150,21150,21200,21150,263
|
|
20240226,133100,465279000,21150,21200,21200,21150,32
|
|
20240226,133000,464601800,21150,21150,21150,21150,78
|
|
20240226,132900,462952100,21150,21200,21200,21150,133
|
|
20240226,132800,460138500,21150,21150,21200,21150,162
|
|
20240226,132700,456711950,21200,21250,21250,21200,886
|
|
20240226,132600,437928600,21200,21200,21250,21200,35
|
|
20240226,132500,437186450,21250,21200,21250,21200,56
|
|
20240226,132400,435998600,21200,21250,21250,21200,55
|
|
20240226,132300,434832350,21250,21200,21250,21200,43
|
|
20240226,132200,433920650,21200,21200,21250,21200,74
|
|
20240226,132100,432351150,21250,21200,21250,21200,45
|
|
20240226,132000,431397000,21250,21200,21250,21200,55
|
|
20240226,131900,430230950,21200,21200,21250,21200,70
|
|
20240226,131800,428746250,21200,21250,21250,21200,54
|
|
20240226,131700,427601000,21200,21200,21250,21200,35
|
|
20240226,131600,426858850,21250,21200,21250,21200,78
|
|
20240226,131500,425204000,21200,21200,21250,21200,43
|
|
20240226,131400,424292300,21250,21200,21250,21200,72
|
|
20240226,131300,422763600,21200,21250,21250,21200,40
|
|
20240226,131200,421914950,21200,21250,21250,21200,52
|
|
20240226,131100,420812150,21200,21200,21250,21200,35
|
|
20240226,131000,420069750,21250,21250,21250,21200,41
|
|
20240226,130900,419199800,21250,21200,21250,21200,42
|
|
20240226,130800,418309300,21200,21200,21250,21200,36
|
|
20240226,130700,417545750,21250,21200,21250,21200,39
|
|
20240226,130600,416718250,21250,21250,21250,21200,30
|
|
20240226,130500,416082050,21200,21200,21250,21200,44
|
|
20240226,130400,415148950,21250,21250,21250,21200,57
|
|
20240226,130300,413939750,21200,21250,21250,21200,30
|
|
20240226,130200,413303700,21250,21250,21250,21200,35
|
|
20240226,130100,412561300,21200,21250,21250,21200,62
|
|
20240226,130000,411245600,21200,21200,21250,21200,30
|
|
20240226,125900,410609450,21250,21250,21250,21200,35
|
|
20240226,125800,409867050,21200,21200,21250,21200,31
|
|
20240226,125700,409209750,21250,21200,21250,21200,49
|
|
20240226,125600,408170150,21200,21200,21250,21200,55
|
|
20240226,125500,407003700,21200,21200,21250,21200,30
|
|
20240226,125400,406367650,21250,21200,21250,21200,43
|
|
20240226,125300,405455250,21200,21200,21250,21200,122
|
|
20240226,125200,402863850,21200,21200,21250,21200,31
|
|
20240226,125100,402206550,21200,21200,21250,21200,42
|
|
20240226,125000,401315400,21200,21200,21250,21200,45
|
|
20240226,124900,400360900,21200,21200,21250,21200,45
|
|
20240226,124800,399406800,21200,21250,21250,21200,41
|
|
20240226,124700,398536900,21200,21200,21250,21200,48
|
|
20240226,124600,397518550,21200,21250,21250,21200,79
|
|
20240226,124500,395841250,21200,21250,21250,21200,247
|
|
20240226,124400,390592650,21300,21300,21300,21250,39
|
|
20240226,124300,389763400,21250,21250,21250,21250,16
|
|
20240226,124200,389423400,21300,21250,21300,21250,13
|
|
20240226,124100,389147100,21300,21300,21300,21250,32
|
|
20240226,124000,388466150,21250,21250,21300,21250,12
|
|
20240226,123900,388210950,21300,21250,21300,21250,4
|
|
20240226,123800,388125900,21250,21300,21300,21250,30
|
|
20240226,123700,387487550,21300,21300,21300,21250,10
|
|
20240226,123600,387274850,21250,21250,21300,21250,6
|
|
20240226,123500,387147300,21250,21300,21300,21250,28
|
|
20240226,123400,386551600,21300,21250,21300,21250,11
|
|
20240226,123300,386317550,21250,21300,21350,21250,172
|
|
20240226,123200,382653950,21350,21350,21350,21300,24
|
|
20240226,123100,382141900,21350,21250,21350,21250,33
|
|
20240226,123000,381439200,21300,21250,21300,21250,12
|
|
20240226,122900,381184100,21250,21250,21300,21250,43
|
|
20240226,122800,380268650,21300,21300,21300,21250,11
|
|
20240226,122700,380034550,21300,21250,21300,21250,11
|
|
20240226,122600,379800700,21250,21300,21300,21250,27
|
|
20240226,122500,379226350,21300,21250,21300,21250,8
|
|
20240226,122400,379056200,21300,21250,21300,21250,17
|
|
20240226,122300,378694850,21250,21300,21300,21250,8
|
|
20240226,122200,378524700,21300,21250,21300,21250,24
|
|
20240226,122100,378013950,21300,21250,21300,21250,37
|
|
20240226,122000,377226050,21250,21250,21250,21250,5
|
|
20240226,121900,377119800,21250,21250,21350,21250,23
|
|
20240226,121800,376630000,21250,21350,21350,21250,21
|
|
20240226,121700,376182800,21350,21300,21350,21300,6
|
|
20240226,121600,376054950,21350,21300,21350,21300,37
|
|
20240226,121500,375266100,21350,21300,21350,21300,11
|
|
20240226,121400,375031750,21350,21300,21350,21300,6
|
|
20240226,121300,374903800,21350,21350,21350,21250,23
|
|
20240226,121200,374413800,21350,21300,21350,21250,8
|
|
20240226,121100,374243450,21300,21300,21300,21250,21
|
|
20240226,121000,373796400,21250,21250,21350,21250,33
|
|
20240226,120900,373093650,21250,21300,21350,21250,34
|
|
20240226,120800,372369450,21350,21250,21350,21250,14
|
|
20240226,120700,372071750,21250,21400,21400,21250,119
|
|
20240226,120600,369540850,21300,21250,21400,21250,15
|
|
20240226,120500,369220950,21300,21250,21400,21250,8
|
|
20240226,120400,369050750,21300,21300,21350,21250,26
|
|
20240226,120300,368497000,21300,21350,21350,21300,7
|
|
20240226,120200,368347700,21250,21300,21400,21250,7
|
|
20240226,120100,368198750,21250,21300,21400,21250,30
|
|
20240226,120000,367558800,21300,21300,21400,21250,8
|
|
20240226,115900,367388250,21250,21300,21350,21250,49
|
|
20240226,115800,366345100,21300,21400,21400,21300,292
|
|
20240226,115700,360124950,21400,21350,21400,21300,22
|
|
20240226,115600,359654500,21300,21300,21350,21300,72
|
|
20240226,115500,358120800,21300,21350,21350,21300,11
|
|
20240226,115400,357886350,21350,21300,21400,21300,33
|
|
20240226,115300,357180750,21350,21400,21400,21300,419
|
|
20240226,115200,348214950,21300,21400,21400,21300,11
|
|
20240226,115100,347980400,21300,21300,21400,21300,62
|
|
20240226,115000,346657650,21400,21400,21400,21300,8
|
|
20240226,114900,346486950,21300,21400,21400,21300,7
|
|
20240226,114800,346337750,21300,21350,21400,21300,64
|
|
20240226,114700,344970800,21400,21350,21400,21300,10
|
|
20240226,114600,344757500,21450,21450,21450,21350,8
|
|
20240226,114500,344586400,21350,21350,21450,21350,22
|
|
20240226,114400,344115350,21350,21450,21450,21300,9
|
|
20240226,114300,343923250,21300,21400,21450,21300,193
|
|
20240226,114200,339791500,21400,21300,21400,21300,33
|
|
20240226,114100,339086950,21400,21400,21400,21300,14
|
|
20240226,114000,338788000,21300,21300,21400,21300,13
|
|
20240226,113900,338510650,21400,21400,21400,21300,30
|
|
20240226,113800,337870000,21350,21300,21400,21300,19
|
|
20240226,113700,337464300,21300,21350,21400,21300,9
|
|
20240226,113600,337272350,21350,21400,21400,21300,23
|
|
20240226,113500,336781100,21300,21350,21400,21300,13
|
|
20240226,113400,336503600,21400,21400,21400,21250,14
|
|
20240226,113300,336205600,21250,21300,21400,21250,18
|
|
20240226,113200,335822100,21400,21300,21400,21300,28
|
|
20240226,113100,335223850,21400,21400,21400,21300,34
|
|
20240226,113000,334499350,21400,21300,21400,21300,8
|
|
20240226,112900,334328750,21400,21300,21400,21300,20
|
|
20240226,112800,333901300,21300,21300,21400,21300,15
|
|
20240226,112700,333581500,21350,21350,21350,21350,175
|
|
20240226,112600,329845250,21350,21350,21400,21350,37
|
|
20240226,112500,329054100,21350,21400,21400,21350,14
|
|
20240226,112400,328755150,21350,21350,21350,21350,13
|
|
20240226,112300,328477600,21400,21400,21400,21350,36
|
|
20240226,112200,327707400,21350,21400,21400,21350,12
|
|
20240226,112100,327451150,21350,21350,21400,21350,36
|
|
20240226,112000,326682400,21400,21350,21400,21350,24
|
|
20240226,111900,326169250,21400,21350,21400,21350,12
|
|
20240226,111800,325913000,21350,21400,21400,21350,7
|
|
20240226,111700,325763400,21350,21350,21400,21300,24
|
|
20240226,111600,325251100,21350,21300,21350,21300,5
|
|
20240226,111500,325144450,21300,21300,21350,21300,9
|
|
20240226,111400,324952650,21300,21400,21400,21300,119
|
|
20240226,111300,322411150,21400,21400,21400,21300,14
|
|
20240226,111200,322112350,21300,21300,21300,21300,3
|
|
20240226,111100,322048450,21300,21400,21400,21300,112
|
|
20240226,111000,319661600,21400,21300,21400,21300,17
|
|
20240226,110900,319298300,21400,21350,21400,21300,14
|
|
20240226,110800,318999400,21350,21400,21400,21350,5
|
|
20240226,110700,318892450,21400,21350,21400,21350,19
|
|
20240226,110600,318486700,21350,21400,21400,21350,4
|
|
20240226,110500,318401200,21350,21350,21400,21350,21
|
|
20240226,110400,317952800,21400,21350,21400,21350,19
|
|
20240226,110300,317546300,21350,21400,21400,21350,21
|
|
20240226,110200,317097850,21350,21350,21400,21350,11
|
|
20240226,110100,316862950,21350,21250,21350,21250,962
|
|
20240226,110000,296369850,21250,21250,21300,21250,19
|
|
20240226,105900,295966050,21250,21250,21250,21250,4
|
|
20240226,105800,295881050,21300,21250,21300,21200,24
|
|
20240226,105700,295370300,21200,21200,21200,21200,24
|
|
20240226,105600,294861500,21200,21300,21300,21200,3
|
|
20240226,105500,294797700,21250,21250,21300,21250,617
|
|
20240226,105400,281683800,21250,21250,21250,21250,30
|
|
20240226,105300,281046300,21250,21300,21300,21250,30
|
|
20240226,105200,280407750,21300,21300,21350,21250,40
|
|
20240226,105100,279555100,21250,21300,21350,21250,93
|
|
20240226,105000,277575250,21300,21300,21300,21250,5
|
|
20240226,104900,277468900,21250,21250,21300,21250,28
|
|
20240226,104800,276873100,21300,21350,21350,21300,370
|
|
20240226,104700,268992000,21350,21300,21350,21300,13
|
|
20240226,104600,268714650,21300,21350,21350,21300,23
|
|
20240226,104500,268223850,21300,21350,21350,21300,32
|
|
20240226,104400,267542100,21350,21350,21350,21300,28
|
|
20240226,104300,266944400,21350,21400,21400,21350,12
|
|
20240226,104200,266688100,21400,21400,21400,21350,24
|
|
20240226,104100,266174950,21400,21350,21400,21300,15
|
|
20240226,104000,265854700,21350,21400,21400,21350,13
|
|
20240226,103900,265577100,21450,21350,21500,21300,27
|
|
20240226,103800,264999400,21500,21500,21500,21350,3
|
|
20240226,103700,264935050,21500,21350,21500,21300,126
|
|
20240226,103600,262231900,21350,21350,21400,21300,252
|
|
20240226,103500,256861200,21350,21350,21400,21350,11
|
|
20240226,103400,256626250,21400,21350,21400,21350,7
|
|
20240226,103300,256476650,21400,21350,21400,21350,18
|
|
20240226,103200,256091550,21350,21350,21350,21350,24
|
|
20240226,103100,255579150,21350,21400,21400,21350,3
|
|
20240226,103000,255515000,21400,21350,21400,21350,441
|
|
20240226,102900,246092000,21350,21400,21400,21350,8
|
|
20240226,102800,245921100,21350,21350,21400,21350,69
|
|
20240226,102700,244445300,21350,21400,21400,21350,44
|
|
20240226,102600,243505150,21400,21300,21400,21300,12
|
|
20240226,102500,243249450,21400,21300,21400,21250,16
|
|
20240226,102400,242908550,21400,21300,21400,21250,76
|
|
20240226,102300,241283500,21250,21400,21400,21250,26
|
|
20240226,102200,240728900,21250,21300,21400,21250,10
|
|
20240226,102100,240516000,21250,21350,21400,21250,28
|
|
20240226,102000,239919250,21300,21250,21300,21250,15
|
|
20240226,101900,239600050,21250,21250,21250,21250,10
|
|
20240226,101800,239387550,21300,21300,21300,21250,12
|
|
20240226,101700,239132100,21250,21300,21300,21250,31
|
|
20240226,101600,238472300,21250,21300,21300,21250,8
|
|
20240226,101500,238302250,21250,21300,21300,21250,17
|
|
20240226,101400,237940550,21300,21250,21300,21250,31
|
|
20240226,101300,237280750,21400,21250,21400,21250,8
|
|
20240226,101200,237110600,21250,21400,21400,21250,12
|
|
20240226,101100,236854850,21250,21400,21400,21250,30
|
|
20240226,101000,236213750,21250,21250,21400,21250,89
|
|
20240226,100900,234318000,21200,21200,21350,21200,44
|
|
20240226,100800,233384950,21150,21150,21200,21150,58
|
|
20240226,100700,232157100,21150,21250,21300,21150,1231
|
|
20240226,100600,206049550,21250,21300,21300,21250,91
|
|
20240226,100500,204111400,21300,21300,21300,21300,25
|
|
20240226,100400,203578900,21300,21300,21300,21300,405
|
|
20240226,100300,194952400,21350,21450,21450,21350,124
|
|
20240226,100200,192304900,21300,21300,21300,21300,6
|
|
20240226,100100,192177100,21300,21300,21400,21300,214
|
|
20240226,100000,187609600,21300,21300,21350,21300,106
|
|
20240226,095900,185351400,21300,21300,21350,21300,11
|
|
20240226,095800,185117050,21300,21300,21350,21300,89
|
|
20240226,095700,183221250,21300,21300,21350,21300,77
|
|
20240226,095600,181577900,21300,21300,21300,21300,24
|
|
20240226,095500,181066700,21300,21400,21400,21300,2853
|
|
20240226,095400,120036400,21400,21400,21450,21400,30
|
|
20240226,095300,119394250,21400,21400,21450,21400,35
|
|
20240226,095200,118644700,21400,21400,21400,21400,7
|
|
20240226,095100,118494900,21400,21450,21450,21400,109
|
|
20240226,095000,116157300,21400,21400,21450,21400,228
|
|
20240226,094900,111269650,21400,21400,21400,21400,7
|
|
20240226,094800,111119850,21400,21400,21450,21400,233
|
|
20240226,094700,106132350,21400,21400,21450,21400,25
|
|
20240226,094600,105597300,21400,21400,21400,21400,8
|
|
20240226,094500,105426100,21400,21450,21450,21400,228
|
|
20240226,094400,100535750,21450,21450,21500,21450,71
|
|
20240226,094300,99012400,21450,21450,21500,21450,132
|
|
20240226,094200,96179800,21450,21450,21450,21450,9
|
|
20240226,094100,95986750,21500,21500,21500,21450,41
|
|
20240226,094000,95105350,21450,21450,21500,21450,134
|
|
20240226,093900,92229800,21450,21450,21500,21450,13
|
|
20240226,093800,91950900,21450,21500,21550,21450,147
|
|
20240226,093700,88794500,21500,21500,21500,21500,40
|
|
20240226,093600,87934500,21500,21550,21550,21500,131
|
|
20240226,093500,85117500,21500,21500,21550,21500,8
|
|
20240226,093400,84945450,21500,21550,21550,21500,159
|
|
20240226,093300,81524450,21500,21500,21500,21500,7
|
|
20240226,093200,81373950,21500,21500,21550,21500,24
|
|
20240226,093100,80857700,21500,21500,21550,21500,19
|
|
20240226,093000,80449150,21500,21500,21550,21500,49
|
|
20240226,092900,79393600,21500,21500,21550,21500,12
|
|
20240226,092800,79135350,21500,21500,21500,21500,7
|
|
20240226,092700,78984850,21500,21500,21500,21500,190
|
|
20240226,092600,74899850,21550,21550,21550,21550,4
|
|
20240226,092500,74813650,21550,21600,21600,21550,377
|
|
20240226,092400,66671650,21600,21600,21600,21600,0
|
|
20240226,092300,66671650,21600,21650,21650,21600,3
|
|
20240226,092200,66606750,21650,21650,21650,21650,0
|
|
20240226,092100,66606750,21650,21600,21650,21600,80
|
|
20240226,092000,64878250,21600,21650,21650,21600,120
|
|
20240226,091900,62285250,21650,21650,21650,21650,4
|
|
20240226,091800,62198650,21650,21650,21650,21650,0
|
|
20240226,091700,62198650,21650,21650,21650,21650,1
|
|
20240226,091600,62177000,21700,21600,21750,21600,578
|
|
20240226,091500,49644750,21650,21650,21650,21650,4
|
|
20240226,091400,49558150,21650,21650,21650,21650,30
|
|
20240226,091300,48908650,21600,21650,21650,21600,10
|
|
20240226,091200,48692400,21600,21650,21650,21600,205
|
|
20240226,091100,44264150,21650,21750,21750,21650,8
|
|
20240226,091000,44090750,21850,21550,21850,21550,251
|
|
20240226,090900,38663700,21550,21550,21550,21550,10
|
|
20240226,090800,38448200,21550,21550,21550,21550,120
|
|
20240226,090700,35862200,21550,21600,21650,21550,257
|
|
20240226,090600,30309750,21550,21550,21550,21550,1
|
|
20240226,090500,30288200,21600,21600,21600,21600,289
|
|
20240226,090400,24045800,21650,21750,21800,21650,233
|
|
20240226,090300,18993400,21750,21700,21750,21700,22
|
|
20240226,090200,18515900,21700,21750,21750,21700,91
|
|
20240226,090100,16539000,21800,21800,21800,21800,80
|
|
20240226,090000,14795000,21750,21900,21950,21750,677
|