588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,184500,7264234450,20250,20250,20250,20250,6752
|
|
20250211,184400,7264234450,20250,20250,20250,20250,0
|
|
20250211,184300,7264234450,20250,20250,20250,20250,0
|
|
20250211,184200,7264234450,20250,20250,20250,20250,0
|
|
20250211,184100,7264234450,20250,20250,20250,20250,0
|
|
20250211,184000,7264234450,20250,20250,20250,20250,0
|
|
20250211,183900,7264234450,20250,20250,20250,20250,0
|
|
20250211,183800,7264234450,20250,20250,20250,20250,0
|
|
20250211,183700,7264234450,20250,20250,20250,20250,0
|
|
20250211,183600,7264234450,20250,20250,20250,20250,0
|
|
20250211,183500,7264234450,20250,20250,20250,20250,0
|
|
20250211,183400,7264234450,20250,20250,20250,20250,0
|
|
20250211,183300,7264234450,20250,20250,20250,20250,0
|
|
20250211,183200,7264234450,20250,20250,20250,20250,0
|
|
20250211,183100,7264234450,20250,20250,20250,20250,0
|
|
20250211,183000,7264234450,20250,20250,20250,20250,0
|
|
20250211,182900,7264234450,20250,20250,20250,20250,0
|
|
20250211,182800,7264234450,20250,20250,20250,20250,0
|
|
20250211,182700,7264234450,20250,20250,20250,20250,0
|
|
20250211,182600,7264234450,20250,20250,20250,20250,0
|
|
20250211,182500,7264234450,20250,20250,20250,20250,0
|
|
20250211,182400,7264234450,20250,20250,20250,20250,0
|
|
20250211,182300,7264234450,20250,20250,20250,20250,0
|
|
20250211,182200,7264234450,20250,20250,20250,20250,0
|
|
20250211,182100,7264234450,20250,20250,20250,20250,0
|
|
20250211,182000,7264234450,20250,20250,20250,20250,0
|
|
20250211,181900,7264234450,20250,20250,20250,20250,0
|
|
20250211,181800,7264234450,20250,20250,20250,20250,0
|
|
20250211,181700,7264234450,20250,20250,20250,20250,0
|
|
20250211,181600,7264234450,20250,20250,20250,20250,0
|
|
20250211,181500,7264234450,20250,20250,20250,20250,6752
|
|
20250211,181400,7264234450,20250,20250,20250,20250,0
|
|
20250211,181300,7264234450,20250,20250,20250,20250,0
|
|
20250211,181200,7264234450,20250,20250,20250,20250,0
|
|
20250211,181100,7264234450,20250,20250,20250,20250,0
|
|
20250211,181000,7264234450,20250,20250,20250,20250,0
|
|
20250211,180900,7264234450,20250,20250,20250,20250,0
|
|
20250211,180800,7264234450,20250,20250,20250,20250,0
|
|
20250211,180700,7264234450,20250,20250,20250,20250,0
|
|
20250211,180600,7264234450,20250,20250,20250,20250,0
|
|
20250211,180500,7264234450,20250,20250,20250,20250,0
|
|
20250211,180400,7264234450,20250,20250,20250,20250,0
|
|
20250211,180300,7264234450,20250,20250,20250,20250,0
|
|
20250211,180200,7264234450,20250,20250,20250,20250,0
|
|
20250211,180100,7264234450,20250,20250,20250,20250,0
|
|
20250211,180000,7264234450,20250,20250,20250,20250,0
|
|
20250211,175900,7264234450,20250,20250,20250,20250,0
|
|
20250211,175800,7264234450,20250,20250,20250,20250,0
|
|
20250211,175700,7264234450,20250,20250,20250,20250,0
|
|
20250211,175600,7264234450,20250,20250,20250,20250,0
|
|
20250211,175500,7264234450,20250,20250,20250,20250,0
|
|
20250211,175400,7264234450,20250,20250,20250,20250,0
|
|
20250211,175300,7264234450,20250,20250,20250,20250,0
|
|
20250211,175200,7264234450,20250,20250,20250,20250,0
|
|
20250211,175100,7264234450,20250,20250,20250,20250,0
|
|
20250211,175000,7264234450,20250,20250,20250,20250,0
|
|
20250211,174900,7264234450,20250,20250,20250,20250,0
|
|
20250211,174800,7264234450,20250,20250,20250,20250,0
|
|
20250211,174700,7264234450,20250,20250,20250,20250,0
|
|
20250211,174600,7264234450,20250,20250,20250,20250,0
|
|
20250211,174500,7264234450,20250,20250,20250,20250,6752
|
|
20250211,174400,7264234450,20250,20250,20250,20250,0
|
|
20250211,174300,7264234450,20250,20250,20250,20250,0
|
|
20250211,174200,7264234450,20250,20250,20250,20250,0
|
|
20250211,174100,7264234450,20250,20250,20250,20250,0
|
|
20250211,174000,7264234450,20250,20250,20250,20250,0
|
|
20250211,173900,7264234450,20250,20250,20250,20250,0
|
|
20250211,173800,7264234450,20250,20250,20250,20250,0
|
|
20250211,173700,7264234450,20250,20250,20250,20250,0
|
|
20250211,173600,7264234450,20250,20250,20250,20250,0
|
|
20250211,173500,7264234450,20250,20250,20250,20250,0
|
|
20250211,173400,7264234450,20250,20250,20250,20250,0
|
|
20250211,173300,7264234450,20250,20250,20250,20250,0
|
|
20250211,173200,7264234450,20250,20250,20250,20250,0
|
|
20250211,173100,7264234450,20250,20250,20250,20250,0
|
|
20250211,173000,7264234450,20250,20250,20250,20250,0
|
|
20250211,172900,7264234450,20250,20250,20250,20250,0
|
|
20250211,172800,7264234450,20250,20250,20250,20250,0
|
|
20250211,172700,7264234450,20250,20250,20250,20250,0
|
|
20250211,172600,7264234450,20250,20250,20250,20250,0
|
|
20250211,172500,7264234450,20250,20250,20250,20250,0
|
|
20250211,172400,7264234450,20250,20250,20250,20250,0
|
|
20250211,172300,7264234450,20250,20250,20250,20250,0
|
|
20250211,172200,7264234450,20250,20250,20250,20250,0
|
|
20250211,172100,7264234450,20250,20250,20250,20250,0
|
|
20250211,172000,7264234450,20250,20250,20250,20250,0
|
|
20250211,171900,7264234450,20250,20250,20250,20250,0
|
|
20250211,171800,7264234450,20250,20250,20250,20250,0
|
|
20250211,171700,7264234450,20250,20250,20250,20250,0
|
|
20250211,171600,7264234450,20250,20250,20250,20250,0
|
|
20250211,171500,7264234450,20250,20250,20250,20250,6752
|
|
20250211,171400,7264234450,20250,20250,20250,20250,0
|
|
20250211,171300,7264234450,20250,20250,20250,20250,0
|
|
20250211,171200,7264234450,20250,20250,20250,20250,0
|
|
20250211,171100,7264234450,20250,20250,20250,20250,0
|
|
20250211,171000,7264234450,20250,20250,20250,20250,0
|
|
20250211,170900,7264234450,20250,20250,20250,20250,0
|
|
20250211,170800,7264234450,20250,20250,20250,20250,0
|
|
20250211,170700,7264234450,20250,20250,20250,20250,0
|
|
20250211,170600,7264234450,20250,20250,20250,20250,0
|
|
20250211,170500,7264234450,20250,20250,20250,20250,0
|
|
20250211,170400,7264234450,20250,20250,20250,20250,0
|
|
20250211,170300,7264234450,20250,20250,20250,20250,0
|
|
20250211,170200,7264234450,20250,20250,20250,20250,0
|
|
20250211,170100,7264234450,20250,20250,20250,20250,0
|
|
20250211,170000,7264234450,20250,20250,20250,20250,0
|
|
20250211,165900,7264234450,20250,20250,20250,20250,0
|
|
20250211,165800,7264234450,20250,20250,20250,20250,0
|
|
20250211,165700,7264234450,20250,20250,20250,20250,0
|
|
20250211,165600,7264234450,20250,20250,20250,20250,0
|
|
20250211,165500,7264234450,20250,20250,20250,20250,0
|
|
20250211,165400,7264234450,20250,20250,20250,20250,0
|
|
20250211,165300,7264234450,20250,20250,20250,20250,0
|
|
20250211,165200,7264234450,20250,20250,20250,20250,0
|
|
20250211,165100,7264234450,20250,20250,20250,20250,0
|
|
20250211,165000,7264234450,20250,20250,20250,20250,0
|
|
20250211,164900,7264234450,20250,20250,20250,20250,0
|
|
20250211,164800,7264234450,20250,20250,20250,20250,0
|
|
20250211,164700,7264234450,20250,20250,20250,20250,0
|
|
20250211,164600,7264234450,20250,20250,20250,20250,0
|
|
20250211,164500,7264234450,20250,20250,20250,20250,6752
|
|
20250211,164400,7264234450,20250,20250,20250,20250,0
|
|
20250211,164300,7264234450,20250,20250,20250,20250,0
|
|
20250211,164200,7264234450,20250,20250,20250,20250,0
|
|
20250211,164100,7264234450,20250,20250,20250,20250,0
|
|
20250211,164000,7264234450,20250,20250,20250,20250,0
|
|
20250211,163900,7264234450,20250,20250,20250,20250,0
|
|
20250211,163800,7264234450,20250,20250,20250,20250,0
|
|
20250211,163700,7264234450,20250,20250,20250,20250,0
|
|
20250211,163600,7264234450,20250,20250,20250,20250,0
|
|
20250211,163500,7264234450,20250,20250,20250,20250,0
|
|
20250211,163400,7264234450,20250,20250,20250,20250,0
|
|
20250211,163300,7264234450,20250,20250,20250,20250,0
|
|
20250211,163200,7264234450,20250,20250,20250,20250,0
|
|
20250211,163100,7264234450,20250,20250,20250,20250,0
|
|
20250211,163000,7264234450,20250,20250,20250,20250,0
|
|
20250211,162900,7264234450,20250,20250,20250,20250,0
|
|
20250211,162800,7264234450,20250,20250,20250,20250,0
|
|
20250211,162700,7264234450,20250,20250,20250,20250,0
|
|
20250211,162600,7264234450,20250,20250,20250,20250,0
|
|
20250211,162500,7264234450,20250,20250,20250,20250,0
|
|
20250211,162400,7264234450,20250,20250,20250,20250,0
|
|
20250211,162300,7264234450,20250,20250,20250,20250,0
|
|
20250211,162200,7264234450,20250,20250,20250,20250,0
|
|
20250211,162100,7264234450,20250,20250,20250,20250,0
|
|
20250211,162000,7264234450,20250,20250,20250,20250,0
|
|
20250211,161900,7264234450,20250,20250,20250,20250,0
|
|
20250211,161800,7264234450,20250,20250,20250,20250,0
|
|
20250211,161700,7264234450,20250,20250,20250,20250,0
|
|
20250211,161600,7264234450,20250,20250,20250,20250,0
|
|
20250211,161500,7264234450,20250,20250,20250,20250,6752
|
|
20250211,161400,7264234450,20250,20250,20250,20250,0
|
|
20250211,161300,7264234450,20250,20250,20250,20250,0
|
|
20250211,161200,7264234450,20250,20250,20250,20250,0
|
|
20250211,161100,7264234450,20250,20250,20250,20250,0
|
|
20250211,161000,7264234450,20250,20250,20250,20250,0
|
|
20250211,160900,7264234450,20250,20250,20250,20250,0
|
|
20250211,160800,7264234450,20250,20250,20250,20250,0
|
|
20250211,160700,7264234450,20250,20250,20250,20250,0
|
|
20250211,160600,7264234450,20250,20250,20250,20250,0
|
|
20250211,160500,7264234450,20250,20250,20250,20250,0
|
|
20250211,160400,7264234450,20250,20250,20250,20250,0
|
|
20250211,160300,7264234450,20250,20250,20250,20250,0
|
|
20250211,160200,7264234450,20250,20250,20250,20250,0
|
|
20250211,160100,7264234450,20250,20250,20250,20250,0
|
|
20250211,160000,7264234450,20250,20250,20250,20250,0
|
|
20250211,155900,7264234450,20250,20250,20250,20250,0
|
|
20250211,155800,7264234450,20250,20250,20250,20250,0
|
|
20250211,155700,7264234450,20250,20250,20250,20250,0
|
|
20250211,155600,7264234450,20250,20250,20250,20250,0
|
|
20250211,155500,7264234450,20250,20250,20250,20250,0
|
|
20250211,155400,7264234450,20250,20250,20250,20250,0
|
|
20250211,155300,7264234450,20250,20250,20250,20250,0
|
|
20250211,155200,7264234450,20250,20250,20250,20250,0
|
|
20250211,155100,7264234450,20250,20250,20250,20250,0
|
|
20250211,155000,7264234450,20250,20250,20250,20250,0
|
|
20250211,154900,7264234450,20250,20250,20250,20250,0
|
|
20250211,154800,7264234450,20250,20250,20250,20250,0
|
|
20250211,154700,7264234450,20250,20250,20250,20250,0
|
|
20250211,154600,7264234450,20250,20250,20250,20250,0
|
|
20250211,154500,7264234450,20250,20250,20250,20250,6752
|
|
20250211,154400,7264234450,20250,20250,20250,20250,0
|
|
20250211,154300,7264234450,20250,20250,20250,20250,0
|
|
20250211,154200,7264234450,20250,20250,20250,20250,0
|
|
20250211,154100,7264234450,20250,20250,20250,20250,0
|
|
20250211,154000,7264234450,20250,20250,20250,20250,0
|
|
20250211,153900,7264234450,20250,20250,20250,20250,0
|
|
20250211,153800,7264234450,20250,20250,20250,20250,0
|
|
20250211,153700,7264234450,20250,20250,20250,20250,0
|
|
20250211,153600,7264234450,20250,20250,20250,20250,0
|
|
20250211,153500,7264234450,20250,20250,20250,20250,0
|
|
20250211,153400,7264234450,20250,20250,20250,20250,0
|
|
20250211,153300,7264234450,20250,20250,20250,20250,0
|
|
20250211,153200,7264234450,20250,20250,20250,20250,0
|
|
20250211,153100,7264234450,20250,20250,20250,20250,0
|
|
20250211,153000,7264234450,20250,20250,20250,20250,6752
|
|
20250211,152900,7127506450,20150,20150,20150,20150,0
|
|
20250211,152800,7127506450,20150,20150,20150,20150,0
|
|
20250211,152700,7127506450,20150,20150,20150,20150,0
|
|
20250211,152600,7127506450,20150,20150,20150,20150,0
|
|
20250211,152500,7127506450,20150,20150,20150,20150,0
|
|
20250211,152400,7127506450,20150,20150,20150,20150,0
|
|
20250211,152300,7127506450,20150,20150,20150,20150,0
|
|
20250211,152200,7127506450,20150,20150,20150,20150,0
|
|
20250211,152100,7127506450,20150,20150,20150,20150,0
|
|
20250211,152000,7127506450,20150,20150,20150,20150,0
|
|
20250211,151900,7127506450,20150,20150,20150,20100,1494
|
|
20250211,151800,7097475300,20100,20150,20200,20100,437
|
|
20250211,151700,7088686250,20200,20250,20300,20150,1115
|
|
20250211,151600,7066132200,20250,20300,20300,20250,160
|
|
20250211,151500,7062888600,20250,20300,20350,20250,583
|
|
20250211,151400,7051056650,20300,20300,20300,20250,161
|
|
20250211,151300,7047788700,20300,20200,20300,20200,125
|
|
20250211,151200,7045254100,20300,20200,20300,20200,455
|
|
20250211,151100,7036031150,20200,20150,20250,20150,1410
|
|
20250211,151000,7007554050,20150,20200,20200,20150,450
|
|
20250211,150900,6998486350,20150,20150,20200,20100,1310
|
|
20250211,150800,6972121200,20150,20250,20250,20150,2293
|
|
20250211,150700,6925840800,20200,20250,20300,20200,881
|
|
20250211,150600,6907997500,20250,20250,20300,20250,104
|
|
20250211,150500,6905888300,20250,20250,20300,20250,530
|
|
20250211,150400,6895152400,20250,20250,20300,20250,274
|
|
20250211,150300,6889600250,20250,20250,20300,20250,461
|
|
20250211,150200,6880261650,20250,20250,20300,20250,1099
|
|
20250211,150100,6858003250,20300,20300,20300,20250,735
|
|
20250211,150000,6843082800,20300,20300,20350,20300,571
|
|
20250211,145900,6831488350,20300,20300,20350,20300,190
|
|
20250211,145800,6827627500,20300,20300,20350,20300,1361
|
|
20250211,145700,6799999150,20350,20300,20350,20300,107
|
|
20250211,145600,6797822350,20300,20300,20300,20300,76
|
|
20250211,145500,6796279550,20300,20350,20350,20300,53
|
|
20250211,145400,6795201550,20300,20300,20300,20300,38
|
|
20250211,145300,6794430150,20350,20300,20350,20300,504
|
|
20250211,145200,6784194600,20300,20400,20400,20300,287
|
|
20250211,145100,6778354950,20350,20350,20350,20350,117
|
|
20250211,145000,6775974000,20350,20300,20400,20300,1188
|
|
20250211,144900,6751803250,20350,20300,20350,20300,330
|
|
20250211,144800,6745101700,20300,20300,20350,20300,564
|
|
20250211,144700,6733650250,20300,20300,20350,20300,180
|
|
20250211,144600,6729996200,20300,20300,20350,20300,413
|
|
20250211,144500,6721612250,20300,20300,20300,20300,187
|
|
20250211,144400,6717816150,20300,20300,20350,20300,794
|
|
20250211,144300,6701694950,20350,20350,20350,20300,365
|
|
20250211,144200,6694268000,20350,20350,20400,20350,470
|
|
20250211,144100,6684700400,20400,20350,20400,20350,193
|
|
20250211,144000,6680763600,20350,20350,20350,20350,66
|
|
20250211,143900,6679420500,20350,20400,20400,20350,932
|
|
20250211,143800,6660413200,20400,20450,20450,20400,72
|
|
20250211,143700,6658944300,20400,20400,20400,20400,566
|
|
20250211,143600,6647397900,20400,20400,20400,20400,394
|
|
20250211,143500,6639360300,20400,20450,20450,20400,42
|
|
20250211,143400,6638503150,20400,20400,20400,20400,126
|
|
20250211,143300,6635932750,20400,20400,20400,20400,17
|
|
20250211,143200,6635585950,20400,20400,20400,20400,15
|
|
20250211,143100,6635279950,20400,20400,20450,20400,106
|
|
20250211,143000,6633113500,20400,20450,20450,20400,865
|
|
20250211,142900,6615439400,20450,20450,20450,20450,580
|
|
20250211,142800,6603578400,20450,20500,20500,20450,314
|
|
20250211,142700,6597156700,20500,20450,20500,20450,188
|
|
20250211,142600,6593306000,20450,20500,20500,20450,171
|
|
20250211,142500,6589803100,20500,20450,20500,20450,68
|
|
20250211,142400,6588409750,20450,20500,20500,20450,30
|
|
20250211,142300,6587794850,20450,20450,20500,20450,603
|
|
20250211,142200,6575434400,20450,20450,20500,20450,932
|
|
20250211,142100,6556345700,20500,20450,20500,20450,338
|
|
20250211,142000,6549424800,20450,20500,20500,20450,91
|
|
20250211,141900,6547562600,20450,20450,20450,20450,20
|
|
20250211,141800,6547153600,20450,20500,20500,20450,146
|
|
20250211,141700,6544160700,20450,20450,20450,20450,188
|
|
20250211,141600,6540316100,20500,20500,20500,20450,303
|
|
20250211,141500,6534104900,20450,20450,20500,20450,24
|
|
20250211,141400,6533613550,20450,20450,20450,20450,163
|
|
20250211,141300,6530280200,20450,20500,20500,20450,712
|
|
20250211,141200,6515709350,20500,20450,20500,20450,198
|
|
20250211,141100,6511651000,20500,20450,20500,20450,84
|
|
20250211,141000,6509933050,20450,20500,20500,20450,738
|
|
20250211,140900,6494810100,20500,20500,20500,20450,1093
|
|
20250211,140800,6472407250,20450,20450,20500,20450,175
|
|
20250211,140700,6468825600,20450,20500,20500,20450,64
|
|
20250211,140600,6467515650,20450,20450,20450,20450,443
|
|
20250211,140500,6458456300,20400,20400,20450,20400,62
|
|
20250211,140400,6457188500,20400,20400,20400,20400,5
|
|
20250211,140300,6457086500,20400,20450,20450,20400,8
|
|
20250211,140200,6456923200,20400,20400,20450,20400,262
|
|
20250211,140100,6451578350,20400,20400,20400,20400,417
|
|
20250211,140000,6443071550,20400,20400,20450,20400,73
|
|
20250211,135900,6441582200,20400,20450,20450,20400,229
|
|
20250211,135800,6436903500,20400,20400,20450,20400,237
|
|
20250211,135700,6432063800,20450,20400,20450,20400,153
|
|
20250211,135600,6428935050,20450,20400,20450,20400,645
|
|
20250211,135500,6415749750,20400,20450,20450,20400,221
|
|
20250211,135400,6411235250,20450,20400,20450,20400,148
|
|
20250211,135300,6408211150,20400,20400,20450,20400,332
|
|
20250211,135200,6401430350,20450,20400,20450,20400,34
|
|
20250211,135100,6400735200,20400,20400,20450,20400,528
|
|
20250211,135000,6389960150,20450,20400,20450,20400,28
|
|
20250211,134900,6389388700,20400,20400,20450,20400,130
|
|
20250211,134800,6386734200,20400,20350,20400,20350,1248
|
|
20250211,134700,6361275300,20350,20350,20400,20350,101
|
|
20250211,134600,6359219800,20350,20350,20400,20350,970
|
|
20250211,134500,6339471600,20350,20350,20350,20350,5
|
|
20250211,134400,6339369850,20350,20350,20350,20350,14
|
|
20250211,134300,6339084950,20350,20400,20400,20350,96
|
|
20250211,134200,6337126900,20350,20350,20400,20350,147
|
|
20250211,134100,6334134250,20350,20400,20400,20350,106
|
|
20250211,134000,6331973500,20400,20400,20400,20350,262
|
|
20250211,133900,6326629400,20400,20400,20400,20350,397
|
|
20250211,133800,6318531600,20450,20400,20450,20350,196
|
|
20250211,133700,6314532750,20350,20350,20450,20350,314
|
|
20250211,133600,6308127100,20350,20350,20350,20350,17
|
|
20250211,133500,6307781150,20350,20400,20400,20350,39
|
|
20250211,133400,6306987400,20350,20400,20400,20350,100
|
|
20250211,133300,6304948300,20350,20350,20400,20350,168
|
|
20250211,133200,6301526650,20350,20350,20400,20350,61
|
|
20250211,133100,6300284200,20400,20350,20400,20350,168
|
|
20250211,133000,6296857150,20350,20300,20350,20300,578
|
|
20250211,132900,6285099900,20300,20300,20300,20300,112
|
|
20250211,132800,6282826300,20300,20300,20350,20300,607
|
|
20250211,132700,6270487450,20300,20300,20350,20300,82
|
|
20250211,132600,6268822550,20300,20300,20350,20300,43
|
|
20250211,132500,6267948400,20300,20350,20350,20300,180
|
|
20250211,132400,6264288900,20300,20350,20350,20300,26
|
|
20250211,132300,6263760850,20350,20300,20350,20300,102
|
|
20250211,132200,6261685200,20300,20300,20350,20300,355
|
|
20250211,132100,6254478650,20350,20300,20350,20300,226
|
|
20250211,132000,6249884800,20300,20350,20350,20300,95
|
|
20250211,131900,6247956150,20300,20250,20300,20250,26
|
|
20250211,131800,6247429450,20300,20300,20300,20300,300
|
|
20250211,131700,6241339450,20300,20300,20350,20300,152
|
|
20250211,131600,6238249450,20300,20250,20300,20250,21
|
|
20250211,131500,6237823800,20250,20250,20250,20250,4
|
|
20250211,131400,6237742800,20250,20300,20300,20250,488
|
|
20250211,131300,6227842050,20300,20300,20350,20300,489
|
|
20250211,131200,6217915100,20300,20300,20300,20300,90
|
|
20250211,131100,6216088100,20300,20350,20350,20300,2272
|
|
20250211,131000,6169904000,20300,20350,20350,20300,320
|
|
20250211,130900,6163394750,20350,20350,20350,20350,52
|
|
20250211,130800,6162336550,20350,20350,20350,20300,75
|
|
20250211,130700,6160810350,20300,20300,20350,20300,10
|
|
20250211,130600,6160607300,20350,20350,20350,20300,40
|
|
20250211,130500,6159793350,20300,20350,20350,20300,118
|
|
20250211,130400,6157392650,20300,20300,20300,20300,203
|
|
20250211,130300,6153271750,20350,20300,20350,20300,2
|
|
20250211,130200,6153231100,20300,20350,20350,20300,392
|
|
20250211,130100,6145259750,20350,20350,20350,20350,98
|
|
20250211,130000,6143265450,20350,20350,20350,20350,15
|
|
20250211,125900,6142960200,20350,20400,20400,20350,22
|
|
20250211,125800,6142512400,20350,20300,20350,20300,93
|
|
20250211,125700,6140620600,20300,20350,20350,20300,108
|
|
20250211,125600,6138423000,20350,20300,20350,20300,298
|
|
20250211,125500,6132358850,20400,20500,20500,20350,713
|
|
20250211,125400,6117845500,20350,20400,20500,20350,399
|
|
20250211,125300,6109720050,20400,20400,20450,20350,1033
|
|
20250211,125200,6088612100,20350,20350,20400,20350,295
|
|
20250211,125100,6082594400,20350,20350,20400,20350,97
|
|
20250211,125000,6080620350,20350,20350,20350,20350,122
|
|
20250211,124900,6078137650,20350,20400,20400,20350,201
|
|
20250211,124800,6074037450,20400,20400,20450,20400,80
|
|
20250211,124700,6072405150,20350,20350,20400,20350,38
|
|
20250211,124600,6071630100,20400,20400,20400,20350,4
|
|
20250211,124500,6071548550,20350,20350,20350,20350,77
|
|
20250211,124400,6069981600,20300,20300,20350,20300,57
|
|
20250211,124300,6068821950,20300,20350,20350,20300,347
|
|
20250211,124200,6061760800,20350,20400,20400,20350,149
|
|
20250211,124100,6058721400,20400,20400,20450,20350,423
|
|
20250211,124000,6050092350,20450,20400,20450,20350,173
|
|
20250211,123900,6046561950,20400,20350,20400,20350,121
|
|
20250211,123800,6044093650,20350,20400,20400,20350,329
|
|
20250211,123700,6037392200,20350,20350,20400,20350,24
|
|
20250211,123600,6036903750,20350,20350,20400,20350,417
|
|
20250211,123500,6028399150,20350,20350,20350,20350,17
|
|
20250211,123400,6028053200,20350,20400,20400,20350,116
|
|
20250211,123300,6025686850,20400,20400,20400,20400,329
|
|
20250211,123200,6018975250,20400,20400,20400,20400,5
|
|
20250211,123100,6018873250,20450,20350,20450,20350,9
|
|
20250211,123000,6018689450,20350,20350,20450,20350,152
|
|
20250211,122900,6015589950,20350,20400,20400,20350,168
|
|
20250211,122800,6012163900,20450,20350,20450,20350,121
|
|
20250211,122700,6009696550,20350,20350,20350,20300,565
|
|
20250211,122600,5998198950,20400,20350,20400,20350,629
|
|
20250211,122500,5985367900,20350,20350,20400,20350,89
|
|
20250211,122400,5983555300,20350,20350,20400,20350,135
|
|
20250211,122300,5980801450,20400,20350,20400,20350,38
|
|
20250211,122200,5980026950,20350,20350,20350,20350,506
|
|
20250211,122100,5969729850,20300,20300,20300,20300,3
|
|
20250211,122000,5969668950,20250,20300,20300,20250,148
|
|
20250211,121900,5966665100,20250,20250,20250,20250,20
|
|
20250211,121800,5966260100,20250,20300,20300,20200,831
|
|
20250211,121700,5949448050,20300,20300,20300,20250,230
|
|
20250211,121600,5944790450,20300,20300,20300,20250,211
|
|
20250211,121500,5940507650,20250,20250,20250,20250,264
|
|
20250211,121400,5935161650,20250,20250,20300,20250,120
|
|
20250211,121300,5932729900,20250,20250,20250,20250,45
|
|
20250211,121200,5931818650,20250,20300,20300,20250,171
|
|
20250211,121100,5928350150,20300,20300,20300,20300,244
|
|
20250211,121000,5923396950,20300,20300,20350,20250,787
|
|
20250211,120900,5907418150,20300,20300,20350,20300,15
|
|
20250211,120800,5907113500,20350,20350,20350,20300,259
|
|
20250211,120700,5901847850,20300,20250,20300,20250,758
|
|
20250211,120600,5886473800,20250,20250,20300,20250,120
|
|
20250211,120500,5884043750,20250,20300,20300,20250,93
|
|
20250211,120400,5882158450,20300,20250,20300,20250,300
|
|
20250211,120300,5876068900,20250,20250,20250,20250,5
|
|
20250211,120200,5875967650,20250,20300,20300,20250,136
|
|
20250211,120100,5873208550,20250,20250,20300,20250,249
|
|
20250211,120000,5868157750,20300,20300,20300,20250,192
|
|
20250211,115900,5864261200,20300,20300,20300,20250,338
|
|
20250211,115800,5857399850,20300,20300,20300,20250,58
|
|
20250211,115700,5856222500,20250,20250,20300,20250,21
|
|
20250211,115600,5855797100,20250,20300,20300,20250,16
|
|
20250211,115500,5855472600,20250,20250,20300,20250,401
|
|
20250211,115400,5847352250,20250,20300,20300,20250,93
|
|
20250211,115300,5845464450,20300,20300,20350,20300,61
|
|
20250211,115200,5844226100,20300,20300,20300,20300,229
|
|
20250211,115100,5839577400,20300,20300,20300,20250,526
|
|
20250211,115000,5828916950,20300,20250,20300,20250,259
|
|
20250211,114900,5823664250,20250,20250,20300,20250,170
|
|
20250211,114800,5820221700,20350,20350,20350,20250,14
|
|
20250211,114700,5819936900,20300,20250,20300,20250,161
|
|
20250211,114600,5816668750,20250,20250,20250,20250,306
|
|
20250211,114500,5810472250,20250,20250,20250,20250,700
|
|
20250211,114400,5796297250,20250,20250,20300,20250,648
|
|
20250211,114300,5783164850,20250,20300,20300,20250,856
|
|
20250211,114200,5765788100,20300,20350,20350,20300,198
|
|
20250211,114100,5761758850,20400,20350,20400,20350,207
|
|
20250211,114000,5757546300,20300,20300,20350,20300,111
|
|
20250211,113900,5755290750,20300,20350,20350,20300,157
|
|
20250211,113800,5752101400,20350,20350,20350,20350,178
|
|
20250211,113700,5748479100,20300,20350,20350,20300,42
|
|
20250211,113600,5747626100,20350,20250,20400,20250,441
|
|
20250211,113500,5738660200,20250,20300,20300,20250,675
|
|
20250211,113400,5724959750,20250,20300,20300,20250,630
|
|
20250211,113300,5712170900,20300,20350,20400,20300,1309
|
|
20250211,113200,5685534300,20350,20400,20400,20350,538
|
|
20250211,113100,5674560450,20400,20450,20450,20400,187
|
|
20250211,113000,5670745300,20400,20450,20450,20400,24
|
|
20250211,112900,5670255200,20400,20400,20450,20400,475
|
|
20250211,112800,5660551850,20400,20400,20450,20400,98
|
|
20250211,112700,5658547850,20450,20400,20450,20400,79
|
|
20250211,112600,5656935250,20450,20450,20450,20400,799
|
|
20250211,112500,5640629500,20400,20400,20450,20400,103
|
|
20250211,112400,5638527250,20450,20400,20450,20400,207
|
|
20250211,112300,5634304400,20400,20450,20450,20350,281
|
|
20250211,112200,5628575200,20400,20400,20450,20400,574
|
|
20250211,112100,5616865550,20450,20450,20450,20400,292
|
|
20250211,112000,5610899150,20450,20450,20450,20400,855
|
|
20250211,111900,5593425250,20450,20400,20500,20400,15
|
|
20250211,111800,5593118450,20400,20400,20400,20400,3
|
|
20250211,111700,5593057250,20400,20450,20500,20400,497
|
|
20250211,111600,5582897700,20450,20450,20450,20450,10
|
|
20250211,111500,5582693200,20450,20450,20450,20450,204
|
|
20250211,111400,5578521400,20450,20450,20500,20450,17
|
|
20250211,111300,5578173600,20450,20400,20500,20400,110
|
|
20250211,111200,5575924050,20450,20450,20450,20400,482
|
|
20250211,111100,5566084050,20450,20450,20450,20450,703
|
|
20250211,111000,5551707700,20450,20450,20500,20450,239
|
|
20250211,110900,5546814650,20450,20500,20550,20450,451
|
|
20250211,110800,5537567500,20550,20600,20600,20550,802
|
|
20250211,110700,5521065800,20600,20650,20650,20600,562
|
|
20250211,110600,5509470400,20650,20650,20700,20650,542
|
|
20250211,110500,5498264100,20700,20600,20700,20600,1362
|
|
20250211,110400,5470138000,20600,20650,20650,20600,1091
|
|
20250211,110300,5447652650,20600,20600,20650,20600,156
|
|
20250211,110200,5444439000,20600,20550,20600,20550,336
|
|
20250211,110100,5437517450,20550,20550,20600,20550,77
|
|
20250211,110000,5435932000,20550,20550,20550,20550,374
|
|
20250211,105900,5428246300,20650,20550,20650,20550,1590
|
|
20250211,105800,5395516100,20500,20500,20500,20400,638
|
|
20250211,105700,5382454100,20400,20400,20500,20400,1250
|
|
20250211,105600,5356902200,20400,20450,20450,20400,463
|
|
20250211,105500,5347437450,20450,20500,20500,20400,1602
|
|
20250211,105400,5314678550,20500,20550,20550,20450,2559
|
|
20250211,105300,5262224000,20550,20500,20600,20500,349
|
|
20250211,105200,5255052200,20550,20550,20550,20500,2178
|
|
20250211,105100,5210300400,20500,20500,20500,20500,197
|
|
20250211,105000,5206261900,20500,20500,20550,20500,815
|
|
20250211,104900,5189532750,20500,20500,20500,20450,535
|
|
20250211,104800,5178565400,20450,20500,20500,20450,1293
|
|
20250211,104700,5152068000,20500,20500,20500,20450,1767
|
|
20250211,104600,5115844600,20500,20550,20550,20500,1729
|
|
20250211,104500,5080372900,20550,20450,20550,20450,2142
|
|
20250211,104400,5036386200,20500,20550,20600,20450,4438
|
|
20250211,104300,4945250200,20550,20500,20600,20500,650
|
|
20250211,104200,4931892750,20500,20500,20550,20500,179
|
|
20250211,104100,4928214900,20500,20550,20550,20500,243
|
|
20250211,104000,4923226100,20550,20550,20550,20500,90
|
|
20250211,103900,4921377600,20450,20500,20600,20450,1099
|
|
20250211,103800,4898820750,20500,20450,20550,20450,1170
|
|
20250211,103700,4874838550,20450,20450,20450,20450,78
|
|
20250211,103600,4873243450,20450,20500,20500,20450,328
|
|
20250211,103500,4866535650,20500,20400,20500,20400,917
|
|
20250211,103400,4847782950,20400,20400,20450,20400,165
|
|
20250211,103300,4844416250,20450,20400,20450,20400,395
|
|
20250211,103200,4836344150,20450,20400,20450,20400,212
|
|
20250211,103100,4832018550,20400,20400,20450,20350,224
|
|
20250211,103000,4827449000,20400,20400,20400,20350,1418
|
|
20250211,102900,4798531800,20400,20400,20400,20400,796
|
|
20250211,102800,4782293400,20400,20400,20450,20400,324
|
|
20250211,102700,4775675400,20400,20350,20450,20350,1793
|
|
20250211,102600,4739106100,20350,20350,20350,20300,916
|
|
20250211,102500,4720465650,20350,20300,20400,20300,545
|
|
20250211,102400,4709381700,20300,20350,20400,20300,844
|
|
20250211,102300,4692211150,20350,20350,20350,20300,2117
|
|
20250211,102200,4649133700,20350,20450,20450,20350,1579
|
|
20250211,102100,4616894600,20450,20500,20500,20450,130
|
|
20250211,102000,4614230250,20500,20500,20550,20500,1237
|
|
20250211,101900,4588871300,20500,20550,20550,20500,777
|
|
20250211,101800,4572904800,20550,20550,20550,20500,187
|
|
20250211,101700,4569069100,20550,20550,20550,20500,71
|
|
20250211,101600,4567612400,20500,20500,20550,20450,502
|
|
20250211,101500,4557324250,20500,20550,20600,20500,562
|
|
20250211,101400,4545775150,20550,20600,20650,20400,6540
|
|
20250211,101300,4411727900,20600,20650,20700,20600,99
|
|
20250211,101200,4409683750,20650,20650,20700,20600,204
|
|
20250211,101100,4405478250,20650,20650,20700,20650,298
|
|
20250211,101000,4399320650,20700,20750,20750,20600,3559
|
|
20250211,100900,4325791500,20700,20700,20750,20700,246
|
|
20250211,100800,4320696050,20750,20750,20750,20700,367
|
|
20250211,100700,4313087700,20750,20700,20800,20700,485
|
|
20250211,100600,4303019950,20800,20600,20800,20600,1865
|
|
20250211,100500,4264309200,20600,20650,20650,20600,859
|
|
20250211,100400,4246582550,20650,20600,20700,20600,154
|
|
20250211,100300,4243402850,20650,20600,20650,20600,234
|
|
20250211,100200,4238576150,20650,20700,20700,20600,197
|
|
20250211,100100,4234508050,20700,20750,20800,20650,646
|
|
20250211,100000,4221135200,20750,20700,20800,20650,1174
|
|
20250211,095900,4196798250,20700,20750,20800,20700,1196
|
|
20250211,095800,4171948750,20800,20600,20950,20600,8178
|
|
20250211,095700,4001629300,20750,20550,20750,20500,2855
|
|
20250211,095600,3942731100,20500,20450,20550,20450,439
|
|
20250211,095500,3933738450,20500,20500,20550,20450,686
|
|
20250211,095400,3919668600,20500,20500,20500,20500,1169
|
|
20250211,095300,3895704100,20500,20500,20550,20450,997
|
|
20250211,095200,3875265550,20550,20550,20600,20550,880
|
|
20250211,095100,3857159600,20600,20550,20600,20500,716
|
|
20250211,095000,3842440350,20500,20400,20500,20400,1836
|
|
20250211,094900,3804875700,20400,20500,20500,20400,3409
|
|
20250211,094800,3735205550,20450,20550,20550,20450,4193
|
|
20250211,094700,3649166500,20550,20600,20600,20550,624
|
|
20250211,094600,3636328000,20600,20550,20600,20550,1831
|
|
20250211,094500,3598649650,20550,20550,20600,20500,1999
|
|
20250211,094400,3557590350,20550,20600,20650,20550,2977
|
|
20250211,094300,3496335050,20600,20650,20700,20600,3432
|
|
20250211,094200,3425516150,20650,20750,20800,20650,3232
|
|
20250211,094100,3358610150,20750,20750,20800,20700,1579
|
|
20250211,094000,3325869500,20750,20750,20800,20700,3372
|
|
20250211,093900,3255910150,20750,20900,20900,20750,3067
|
|
20250211,093800,3192110200,20850,21050,21050,20800,8567
|
|
20250211,093700,3012710950,21050,20800,21050,20800,11552
|
|
20250211,093600,2770748450,20800,20850,20900,20800,7333
|
|
20250211,093500,2617770150,20850,20700,20900,20700,7152
|
|
20250211,093400,2469125950,20700,20700,20750,20650,3500
|
|
20250211,093300,2396552450,20700,20600,20700,20600,6407
|
|
20250211,093200,2264238100,20650,20500,20650,20450,8229
|
|
20250211,093100,2095139950,20500,20300,20500,20300,8080
|
|
20250211,093000,1930085300,20350,20250,20350,20250,1582
|
|
20250211,092900,1897962200,20300,20250,20300,20200,1177
|
|
20250211,092800,1874123500,20250,20300,20350,20200,2955
|
|
20250211,092700,1814270950,20300,20250,20300,20250,1242
|
|
20250211,092600,1789067300,20250,20250,20300,20200,1633
|
|
20250211,092500,1756001550,20200,20200,20250,20200,2146
|
|
20250211,092400,1712650750,20200,20250,20250,20200,870
|
|
20250211,092300,1695044850,20250,20350,20350,20200,1698
|
|
20250211,092200,1660576400,20350,20300,20350,20200,7899
|
|
20250211,092100,1500423600,20300,20250,20300,20200,4580
|
|
20250211,092000,1407547300,20250,20300,20350,20200,3732
|
|
20250211,091900,1331873750,20300,20200,20300,20150,6596
|
|
20250211,091800,1198454800,20150,20200,20250,20150,1761
|
|
20250211,091700,1162897700,20200,20150,20250,20000,5259
|
|
20250211,091600,1056791900,20100,19940,20150,19940,4727
|
|
20250211,091500,962092810,19930,19880,19940,19880,790
|
|
20250211,091400,946357110,19920,19870,19920,19870,659
|
|
20250211,091300,933239050,19860,19960,19960,19860,1491
|
|
20250211,091200,903558100,19970,19850,19980,19800,3710
|
|
20250211,091100,829798930,19850,19870,19900,19850,483
|
|
20250211,091000,820196750,19900,19840,19900,19830,1973
|
|
20250211,090900,780983740,19810,19800,19810,19730,1080
|
|
20250211,090800,759615330,19810,19710,19810,19700,1326
|
|
20250211,090700,733475500,19710,19720,19720,19690,1603
|
|
20250211,090600,701889020,19720,19830,19840,19710,3963
|
|
20250211,090500,623604820,19830,19900,19980,19800,1676
|
|
20250211,090400,590310420,19900,19710,19900,19710,1866
|
|
20250211,090300,553385820,19710,19710,19740,19680,2002
|
|
20250211,090200,513962070,19700,19750,19760,19680,4925
|
|
20250211,090100,416917230,19790,19840,19900,19720,5486
|
|
20250211,090000,308200950,19870,19930,20150,19840,15458
|