587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,184400,113774950,41100,41100,41100,41100,18
|
|
20250213,184300,113774950,41100,41100,41100,41100,0
|
|
20250213,184200,113774950,41100,41100,41100,41100,0
|
|
20250213,184100,113774950,41100,41100,41100,41100,0
|
|
20250213,184000,113774950,41100,41100,41100,41100,0
|
|
20250213,183900,113774950,41100,41100,41100,41100,0
|
|
20250213,183800,113774950,41100,41100,41100,41100,0
|
|
20250213,183700,113774950,41100,41100,41100,41100,0
|
|
20250213,183600,113774950,41100,41100,41100,41100,0
|
|
20250213,183500,113774950,41100,41100,41100,41100,0
|
|
20250213,183400,113774950,41100,41100,41100,41100,0
|
|
20250213,183300,113774950,41100,41100,41100,41100,0
|
|
20250213,183200,113774950,41100,41100,41100,41100,0
|
|
20250213,183100,113774950,41100,41100,41100,41100,0
|
|
20250213,183000,113774950,41100,41100,41100,41100,0
|
|
20250213,182900,113774950,41100,41100,41100,41100,0
|
|
20250213,182800,113774950,41100,41100,41100,41100,0
|
|
20250213,182700,113774950,41100,41100,41100,41100,0
|
|
20250213,182600,113774950,41100,41100,41100,41100,0
|
|
20250213,182500,113774950,41100,41100,41100,41100,0
|
|
20250213,182400,113774950,41100,41100,41100,41100,0
|
|
20250213,182300,113774950,41100,41100,41100,41100,0
|
|
20250213,182200,113774950,41100,41100,41100,41100,0
|
|
20250213,182100,113774950,41100,41100,41100,41100,0
|
|
20250213,182000,113774950,41100,41100,41100,41100,0
|
|
20250213,181900,113774950,41100,41100,41100,41100,0
|
|
20250213,181800,113774950,41100,41100,41100,41100,0
|
|
20250213,181700,113774950,41100,41100,41100,41100,0
|
|
20250213,181600,113774950,41100,41100,41100,41100,0
|
|
20250213,181500,113774950,41100,41100,41100,41100,0
|
|
20250213,181400,113774950,41100,41100,41100,41100,18
|
|
20250213,181300,113774950,41100,41100,41100,41100,0
|
|
20250213,181200,113774950,41100,41100,41100,41100,0
|
|
20250213,181100,113774950,41100,41100,41100,41100,0
|
|
20250213,181000,113774950,41100,41100,41100,41100,0
|
|
20250213,180900,113774950,41100,41100,41100,41100,0
|
|
20250213,180800,113774950,41100,41100,41100,41100,0
|
|
20250213,180700,113774950,41100,41100,41100,41100,0
|
|
20250213,180600,113774950,41100,41100,41100,41100,0
|
|
20250213,180500,113774950,41100,41100,41100,41100,0
|
|
20250213,180400,113774950,41100,41100,41100,41100,0
|
|
20250213,180300,113774950,41100,41100,41100,41100,0
|
|
20250213,180200,113774950,41100,41100,41100,41100,0
|
|
20250213,180100,113774950,41100,41100,41100,41100,0
|
|
20250213,180000,113774950,41100,41100,41100,41100,0
|
|
20250213,175900,113774950,41100,41100,41100,41100,0
|
|
20250213,175800,113774950,41100,41100,41100,41100,0
|
|
20250213,175700,113774950,41100,41100,41100,41100,0
|
|
20250213,175600,113774950,41100,41100,41100,41100,0
|
|
20250213,175500,113774950,41100,41100,41100,41100,0
|
|
20250213,175400,113774950,41100,41100,41100,41100,0
|
|
20250213,175300,113774950,41100,41100,41100,41100,0
|
|
20250213,175200,113774950,41100,41100,41100,41100,0
|
|
20250213,175100,113774950,41100,41100,41100,41100,0
|
|
20250213,175000,113774950,41100,41100,41100,41100,0
|
|
20250213,174900,113774950,41100,41100,41100,41100,0
|
|
20250213,174800,113774950,41100,41100,41100,41100,0
|
|
20250213,174700,113774950,41100,41100,41100,41100,0
|
|
20250213,174600,113774950,41100,41100,41100,41100,0
|
|
20250213,174500,113774950,41100,41100,41100,41100,0
|
|
20250213,174400,113774950,41100,41100,41100,41100,18
|
|
20250213,174300,113774950,41100,41100,41100,41100,0
|
|
20250213,174200,113774950,41100,41100,41100,41100,0
|
|
20250213,174100,113774950,41100,41100,41100,41100,0
|
|
20250213,174000,113774950,41100,41100,41100,41100,0
|
|
20250213,173900,113774950,41100,41100,41100,41100,0
|
|
20250213,173800,113774950,41100,41100,41100,41100,0
|
|
20250213,173700,113774950,41100,41100,41100,41100,0
|
|
20250213,173600,113774950,41100,41100,41100,41100,0
|
|
20250213,173500,113774950,41100,41100,41100,41100,0
|
|
20250213,173400,113774950,41100,41100,41100,41100,0
|
|
20250213,173300,113774950,41100,41100,41100,41100,0
|
|
20250213,173200,113774950,41100,41100,41100,41100,0
|
|
20250213,173100,113774950,41100,41100,41100,41100,0
|
|
20250213,173000,113774950,41100,41100,41100,41100,0
|
|
20250213,172900,113774950,41100,41100,41100,41100,0
|
|
20250213,172800,113774950,41100,41100,41100,41100,0
|
|
20250213,172700,113774950,41100,41100,41100,41100,0
|
|
20250213,172600,113774950,41100,41100,41100,41100,0
|
|
20250213,172500,113774950,41100,41100,41100,41100,0
|
|
20250213,172400,113774950,41100,41100,41100,41100,0
|
|
20250213,172300,113774950,41100,41100,41100,41100,0
|
|
20250213,172200,113774950,41100,41100,41100,41100,0
|
|
20250213,172100,113774950,41100,41100,41100,41100,0
|
|
20250213,172000,113774950,41100,41100,41100,41100,0
|
|
20250213,171900,113774950,41100,41100,41100,41100,0
|
|
20250213,171800,113774950,41100,41100,41100,41100,0
|
|
20250213,171700,113774950,41100,41100,41100,41100,0
|
|
20250213,171600,113774950,41100,41100,41100,41100,0
|
|
20250213,171500,113774950,41100,41100,41100,41100,0
|
|
20250213,171400,113774950,41100,41100,41100,41100,18
|
|
20250213,171300,113774950,41100,41100,41100,41100,0
|
|
20250213,171200,113774950,41100,41100,41100,41100,0
|
|
20250213,171100,113774950,41100,41100,41100,41100,0
|
|
20250213,171000,113774950,41100,41100,41100,41100,0
|
|
20250213,170900,113774950,41100,41100,41100,41100,0
|
|
20250213,170800,113774950,41100,41100,41100,41100,0
|
|
20250213,170700,113774950,41100,41100,41100,41100,0
|
|
20250213,170600,113774950,41100,41100,41100,41100,0
|
|
20250213,170500,113774950,41100,41100,41100,41100,0
|
|
20250213,170400,113774950,41100,41100,41100,41100,0
|
|
20250213,170300,113774950,41100,41100,41100,41100,0
|
|
20250213,170200,113774950,41100,41100,41100,41100,0
|
|
20250213,170100,113774950,41100,41100,41100,41100,0
|
|
20250213,170000,113774950,41100,41100,41100,41100,0
|
|
20250213,165900,113774950,41100,41100,41100,41100,0
|
|
20250213,165800,113774950,41100,41100,41100,41100,0
|
|
20250213,165700,113774950,41100,41100,41100,41100,0
|
|
20250213,165600,113774950,41100,41100,41100,41100,0
|
|
20250213,165500,113774950,41100,41100,41100,41100,0
|
|
20250213,165400,113774950,41100,41100,41100,41100,0
|
|
20250213,165300,113774950,41100,41100,41100,41100,0
|
|
20250213,165200,113774950,41100,41100,41100,41100,0
|
|
20250213,165100,113774950,41100,41100,41100,41100,0
|
|
20250213,165000,113774950,41100,41100,41100,41100,0
|
|
20250213,164900,113774950,41100,41100,41100,41100,0
|
|
20250213,164800,113774950,41100,41100,41100,41100,0
|
|
20250213,164700,113774950,41100,41100,41100,41100,0
|
|
20250213,164600,113774950,41100,41100,41100,41100,0
|
|
20250213,164500,113774950,41100,41100,41100,41100,0
|
|
20250213,164400,113774950,41100,41100,41100,41100,18
|
|
20250213,164300,113774950,41100,41100,41100,41100,0
|
|
20250213,164200,113774950,41100,41100,41100,41100,0
|
|
20250213,164100,113774950,41100,41100,41100,41100,0
|
|
20250213,164000,113774950,41100,41100,41100,41100,0
|
|
20250213,163900,113774950,41100,41100,41100,41100,0
|
|
20250213,163800,113774950,41100,41100,41100,41100,0
|
|
20250213,163700,113774950,41100,41100,41100,41100,0
|
|
20250213,163600,113774950,41100,41100,41100,41100,0
|
|
20250213,163500,113774950,41100,41100,41100,41100,0
|
|
20250213,163400,113774950,41100,41100,41100,41100,0
|
|
20250213,163300,113774950,41100,41100,41100,41100,0
|
|
20250213,163200,113774950,41100,41100,41100,41100,0
|
|
20250213,163100,113774950,41100,41100,41100,41100,0
|
|
20250213,163000,113774950,41100,41100,41100,41100,0
|
|
20250213,162900,113774950,41100,41100,41100,41100,0
|
|
20250213,162800,113774950,41100,41100,41100,41100,0
|
|
20250213,162700,113774950,41100,41100,41100,41100,0
|
|
20250213,162600,113774950,41100,41100,41100,41100,0
|
|
20250213,162500,113774950,41100,41100,41100,41100,0
|
|
20250213,162400,113774950,41100,41100,41100,41100,0
|
|
20250213,162300,113774950,41100,41100,41100,41100,0
|
|
20250213,162200,113774950,41100,41100,41100,41100,0
|
|
20250213,162100,113774950,41100,41100,41100,41100,0
|
|
20250213,162000,113774950,41100,41100,41100,41100,0
|
|
20250213,161900,113774950,41100,41100,41100,41100,0
|
|
20250213,161800,113774950,41100,41100,41100,41100,0
|
|
20250213,161700,113774950,41100,41100,41100,41100,0
|
|
20250213,161600,113774950,41100,41100,41100,41100,0
|
|
20250213,161500,113774950,41100,41100,41100,41100,0
|
|
20250213,161400,113774950,41100,41100,41100,41100,18
|
|
20250213,161300,113774950,41100,41100,41100,41100,0
|
|
20250213,161200,113774950,41100,41100,41100,41100,0
|
|
20250213,161100,113774950,41100,41100,41100,41100,0
|
|
20250213,161000,113774950,41100,41100,41100,41100,0
|
|
20250213,160900,113774950,41100,41100,41100,41100,0
|
|
20250213,160800,113774950,41100,41100,41100,41100,0
|
|
20250213,160700,113774950,41100,41100,41100,41100,0
|
|
20250213,160600,113774950,41100,41100,41100,41100,0
|
|
20250213,160500,113774950,41100,41100,41100,41100,0
|
|
20250213,160400,113774950,41100,41100,41100,41100,0
|
|
20250213,160300,113774950,41100,41100,41100,41100,0
|
|
20250213,160200,113774950,41100,41100,41100,41100,0
|
|
20250213,160100,113774950,41100,41100,41100,41100,0
|
|
20250213,160000,113774950,41100,41100,41100,41100,0
|
|
20250213,155900,113774950,41100,41100,41100,41100,0
|
|
20250213,155800,113774950,41100,41100,41100,41100,0
|
|
20250213,155700,113774950,41100,41100,41100,41100,0
|
|
20250213,155600,113774950,41100,41100,41100,41100,0
|
|
20250213,155500,113774950,41100,41100,41100,41100,0
|
|
20250213,155400,113774950,41100,41100,41100,41100,0
|
|
20250213,155300,113774950,41100,41100,41100,41100,0
|
|
20250213,155200,113774950,41100,41100,41100,41100,0
|
|
20250213,155100,113774950,41100,41100,41100,41100,0
|
|
20250213,155000,113774950,41100,41100,41100,41100,0
|
|
20250213,154900,113774950,41100,41100,41100,41100,0
|
|
20250213,154800,113774950,41100,41100,41100,41100,0
|
|
20250213,154700,113774950,41100,41100,41100,41100,0
|
|
20250213,154600,113774950,41100,41100,41100,41100,0
|
|
20250213,154500,113774950,41100,41100,41100,41100,0
|
|
20250213,154400,113774950,41100,41100,41100,41100,18
|
|
20250213,154300,113774950,41100,41100,41100,41100,0
|
|
20250213,154200,113774950,41100,41100,41100,41100,0
|
|
20250213,154100,113774950,41100,41100,41100,41100,0
|
|
20250213,154000,113774950,41100,41100,41100,41100,0
|
|
20250213,153900,113774950,41100,41100,41100,41100,0
|
|
20250213,153800,113774950,41100,41100,41100,41100,0
|
|
20250213,153700,113774950,41100,41100,41100,41100,0
|
|
20250213,153600,113774950,41100,41100,41100,41100,0
|
|
20250213,153500,113774950,41100,41100,41100,41100,0
|
|
20250213,153400,113774950,41100,41100,41100,41100,0
|
|
20250213,153300,113774950,41100,41100,41100,41100,0
|
|
20250213,153200,113774950,41100,41100,41100,41100,0
|
|
20250213,153100,113774950,41100,41100,41100,41100,0
|
|
20250213,153000,113774950,41100,41100,41100,41100,18
|
|
20250213,152900,113035150,41050,41050,41050,41050,0
|
|
20250213,152800,113035150,41050,41050,41050,41050,0
|
|
20250213,152700,113035150,41050,41050,41050,41050,0
|
|
20250213,152600,113035150,41050,41050,41050,41050,0
|
|
20250213,152500,113035150,41050,41050,41050,41050,0
|
|
20250213,152400,113035150,41050,41050,41050,41050,0
|
|
20250213,152300,113035150,41050,41050,41050,41050,0
|
|
20250213,152200,113035150,41050,41050,41050,41050,0
|
|
20250213,152100,113035150,41050,41050,41050,41050,0
|
|
20250213,152000,113035150,41050,41050,41050,41050,0
|
|
20250213,151900,113035150,41050,41050,41050,41050,0
|
|
20250213,151800,113035150,41050,41050,41050,41050,0
|
|
20250213,151700,113035150,41050,41050,41050,41050,0
|
|
20250213,151600,113035150,41050,41050,41050,41050,0
|
|
20250213,151500,113035150,41050,41050,41050,41050,0
|
|
20250213,151400,113035150,41050,41050,41050,41050,50
|
|
20250213,151300,110982650,41100,41100,41100,41100,0
|
|
20250213,151200,110982650,41100,41100,41100,41100,0
|
|
20250213,151100,110982650,41100,41100,41100,41100,0
|
|
20250213,151000,110982650,41100,41050,41100,41050,103
|
|
20250213,150900,106754450,41050,41050,41050,41050,0
|
|
20250213,150800,106754450,41050,41050,41050,41050,0
|
|
20250213,150700,106754450,41050,41050,41050,41050,0
|
|
20250213,150600,106754450,41050,41050,41050,41050,0
|
|
20250213,150500,106754450,41050,41050,41050,41050,0
|
|
20250213,150400,106754450,41050,41050,41050,41050,0
|
|
20250213,150300,106754450,41050,41050,41050,41050,0
|
|
20250213,150200,106754450,41050,41050,41050,41050,0
|
|
20250213,150100,106754450,41050,41050,41050,41050,0
|
|
20250213,150000,106754450,41050,41050,41050,41050,0
|
|
20250213,145900,106754450,41050,41050,41050,41050,1
|
|
20250213,145800,106713400,41000,41000,41000,41000,0
|
|
20250213,145700,106713400,41000,41000,41000,41000,0
|
|
20250213,145600,106713400,41000,41000,41000,41000,0
|
|
20250213,145500,106713400,41000,41000,41000,41000,0
|
|
20250213,145400,106713400,41000,41000,41000,41000,0
|
|
20250213,145300,106713400,41000,41000,41000,41000,0
|
|
20250213,145200,106713400,41000,41000,41000,41000,0
|
|
20250213,145100,106713400,41000,41000,41000,41000,0
|
|
20250213,145000,106713400,41000,41000,41000,41000,1
|
|
20250213,144900,106672400,41000,41000,41000,41000,0
|
|
20250213,144800,106672400,41000,41000,41000,41000,0
|
|
20250213,144700,106672400,41000,41000,41000,41000,0
|
|
20250213,144600,106672400,41000,41000,41000,41000,0
|
|
20250213,144500,106672400,41000,41000,41000,41000,0
|
|
20250213,144400,106672400,41000,41000,41000,41000,0
|
|
20250213,144300,106672400,41000,41000,41000,41000,0
|
|
20250213,144200,106672400,41000,41000,41000,41000,12
|
|
20250213,144100,106180400,41050,41050,41050,41050,0
|
|
20250213,144000,106180400,41050,41050,41050,41050,0
|
|
20250213,143900,106180400,41050,41050,41050,41050,0
|
|
20250213,143800,106180400,41050,41050,41050,41050,0
|
|
20250213,143700,106180400,41050,41050,41050,41050,0
|
|
20250213,143600,106180400,41050,41050,41050,41050,0
|
|
20250213,143500,106180400,41050,41050,41050,41050,0
|
|
20250213,143400,106180400,41050,41050,41050,41050,0
|
|
20250213,143300,106180400,41050,41050,41050,41050,0
|
|
20250213,143200,106180400,41050,41050,41050,41050,0
|
|
20250213,143100,106180400,41050,41050,41050,41050,0
|
|
20250213,143000,106180400,41050,41050,41050,41050,0
|
|
20250213,142900,106180400,41050,41050,41050,41050,1
|
|
20250213,142800,106139350,41000,41000,41000,41000,0
|
|
20250213,142700,106139350,41000,41000,41000,41000,0
|
|
20250213,142600,106139350,41000,41000,41000,41000,0
|
|
20250213,142500,106139350,41000,41000,41000,41000,0
|
|
20250213,142400,106139350,41000,41000,41000,41000,50
|
|
20250213,142300,104089350,41000,41000,41000,41000,0
|
|
20250213,142200,104089350,41000,41000,41000,41000,0
|
|
20250213,142100,104089350,41000,41000,41000,41000,0
|
|
20250213,142000,104089350,41000,41000,41000,41000,0
|
|
20250213,141900,104089350,41000,41000,41000,41000,0
|
|
20250213,141800,104089350,41000,41000,41000,41000,0
|
|
20250213,141700,104089350,41000,41000,41000,41000,0
|
|
20250213,141600,104089350,41000,41000,41000,41000,0
|
|
20250213,141500,104089350,41000,41000,41000,41000,0
|
|
20250213,141400,104089350,41000,41000,41000,41000,0
|
|
20250213,141300,104089350,41000,41000,41000,41000,0
|
|
20250213,141200,104089350,41000,41000,41000,41000,0
|
|
20250213,141100,104089350,41000,41000,41000,41000,1
|
|
20250213,141000,104048350,40950,40950,40950,40950,0
|
|
20250213,140900,104048350,40950,40950,40950,40950,0
|
|
20250213,140800,104048350,40950,40950,40950,40950,0
|
|
20250213,140700,104048350,40950,40950,40950,40950,4
|
|
20250213,140600,103884550,41000,41000,41000,41000,0
|
|
20250213,140500,103884550,41000,41000,41000,41000,0
|
|
20250213,140400,103884550,41000,41000,41000,41000,0
|
|
20250213,140300,103884550,41000,41000,41000,41000,0
|
|
20250213,140200,103884550,41000,41000,41000,41000,11
|
|
20250213,140100,103433550,41050,41050,41050,41050,0
|
|
20250213,140000,103433550,41050,41050,41050,41050,0
|
|
20250213,135900,103433550,41050,41050,41050,41050,0
|
|
20250213,135800,103433550,41050,41050,41050,41050,0
|
|
20250213,135700,103433550,41050,41050,41050,41050,0
|
|
20250213,135600,103433550,41050,41050,41050,41050,0
|
|
20250213,135500,103433550,41050,41050,41050,41050,0
|
|
20250213,135400,103433550,41050,41050,41050,41050,0
|
|
20250213,135300,103433550,41050,41050,41050,41050,27
|
|
20250213,135200,102325200,41050,41050,41050,41050,0
|
|
20250213,135100,102325200,41050,41050,41050,41050,0
|
|
20250213,135000,102325200,41050,41050,41050,41050,0
|
|
20250213,134900,102325200,41050,41050,41050,41050,0
|
|
20250213,134800,102325200,41050,41050,41050,41050,0
|
|
20250213,134700,102325200,41050,41050,41050,41050,0
|
|
20250213,134600,102325200,41050,41050,41050,41050,0
|
|
20250213,134500,102325200,41050,41050,41050,41050,0
|
|
20250213,134400,102325200,41050,41050,41050,41050,0
|
|
20250213,134300,102325200,41050,41050,41050,41050,0
|
|
20250213,134200,102325200,41050,41050,41050,41050,0
|
|
20250213,134100,102325200,41050,41050,41050,41050,0
|
|
20250213,134000,102325200,41050,41050,41050,41050,0
|
|
20250213,133900,102325200,41050,41050,41050,41050,10
|
|
20250213,133800,101914700,41100,41050,41100,41050,7
|
|
20250213,133700,101627300,41200,41200,41200,41200,0
|
|
20250213,133600,101627300,41200,41200,41200,41200,0
|
|
20250213,133500,101627300,41200,41200,41200,41200,0
|
|
20250213,133400,101627300,41200,41200,41200,41200,0
|
|
20250213,133300,101627300,41200,41200,41200,41200,0
|
|
20250213,133200,101627300,41200,41200,41200,41200,0
|
|
20250213,133100,101627300,41200,41200,41200,41200,0
|
|
20250213,133000,101627300,41200,41200,41200,41200,0
|
|
20250213,132900,101627300,41200,41200,41200,41200,0
|
|
20250213,132800,101627300,41200,41200,41200,41200,0
|
|
20250213,132700,101627300,41200,41200,41200,41200,0
|
|
20250213,132600,101627300,41200,41200,41200,41200,0
|
|
20250213,132500,101627300,41200,41200,41200,41200,0
|
|
20250213,132400,101627300,41200,41200,41200,41200,0
|
|
20250213,132300,101627300,41200,41200,41200,41200,0
|
|
20250213,132200,101627300,41200,41200,41200,41200,0
|
|
20250213,132100,101627300,41200,41200,41200,41200,0
|
|
20250213,132000,101627300,41200,41200,41200,41200,0
|
|
20250213,131900,101627300,41200,41200,41200,41200,0
|
|
20250213,131800,101627300,41200,41200,41200,41200,0
|
|
20250213,131700,101627300,41200,41200,41200,41200,0
|
|
20250213,131600,101627300,41200,41200,41200,41200,0
|
|
20250213,131500,101627300,41200,41200,41200,41200,0
|
|
20250213,131400,101627300,41200,41200,41200,41200,0
|
|
20250213,131300,101627300,41200,41200,41200,41200,0
|
|
20250213,131200,101627300,41200,41200,41200,41200,0
|
|
20250213,131100,101627300,41200,41200,41200,41200,8
|
|
20250213,131000,101297700,41050,41050,41050,41050,0
|
|
20250213,130900,101297700,41050,41050,41050,41050,0
|
|
20250213,130800,101297700,41050,41050,41050,41050,0
|
|
20250213,130700,101297700,41050,41050,41050,41050,0
|
|
20250213,130600,101297700,41050,41050,41050,41050,9
|
|
20250213,130500,100928250,41050,41200,41200,41050,3
|
|
20250213,130400,100804800,41100,41100,41100,41100,100
|
|
20250213,130300,96694800,41300,41300,41300,41300,102
|
|
20250213,130200,92482200,41100,41100,41100,41100,1
|
|
20250213,130100,92441100,41300,41300,41300,41300,1
|
|
20250213,130000,92399800,41500,41500,41500,41500,152
|
|
20250213,125900,86091800,41500,41500,41500,41500,0
|
|
20250213,125800,86091800,41500,41500,41500,41500,0
|
|
20250213,125700,86091800,41500,41600,41600,41500,498
|
|
20250213,125600,65400750,41600,41600,41650,41600,476
|
|
20250213,125500,45598550,41750,41750,41750,41750,0
|
|
20250213,125400,45598550,41750,41750,41750,41750,4
|
|
20250213,125300,45431550,41150,41150,41150,41150,0
|
|
20250213,125200,45431550,41150,41150,41150,41150,0
|
|
20250213,125100,45431550,41150,41250,41250,41150,64
|
|
20250213,125000,42792950,41450,41700,41850,41450,171
|
|
20250213,124900,35685850,41900,41200,41900,41150,191
|
|
20250213,124800,27772850,41100,40700,41100,40700,214
|
|
20250213,124700,19024150,40650,40650,40650,40650,0
|
|
20250213,124600,19024150,40650,40650,40650,40650,0
|
|
20250213,124500,19024150,40650,40650,40650,40650,0
|
|
20250213,124400,19024150,40650,40650,40650,40650,0
|
|
20250213,124300,19024150,40650,40650,40650,40650,0
|
|
20250213,124200,19024150,40650,40650,40650,40650,0
|
|
20250213,124100,19024150,40650,40650,40650,40650,0
|
|
20250213,124000,19024150,40650,40650,40650,40650,0
|
|
20250213,123900,19024150,40650,40650,40650,40650,21
|
|
20250213,123800,18170500,40650,40650,40650,40650,0
|
|
20250213,123700,18170500,40650,40650,40650,40650,24
|
|
20250213,123600,17194900,40650,40650,40650,40650,0
|
|
20250213,123500,17194900,40650,40650,40650,40650,0
|
|
20250213,123400,17194900,40650,40650,40650,40650,0
|
|
20250213,123300,17194900,40650,40650,40650,40650,0
|
|
20250213,123200,17194900,40650,40650,40650,40650,0
|
|
20250213,123100,17194900,40650,40650,40650,40650,8
|
|
20250213,123000,16869700,40500,40500,40500,40500,0
|
|
20250213,122900,16869700,40500,40500,40500,40500,0
|
|
20250213,122800,16869700,40500,40500,40500,40500,0
|
|
20250213,122700,16869700,40500,40500,40500,40500,0
|
|
20250213,122600,16869700,40500,40500,40500,40500,0
|
|
20250213,122500,16869700,40500,40500,40500,40500,0
|
|
20250213,122400,16869700,40500,40500,40500,40500,0
|
|
20250213,122300,16869700,40500,40500,40500,40500,0
|
|
20250213,122200,16869700,40500,40500,40500,40500,0
|
|
20250213,122100,16869700,40500,40500,40500,40500,0
|
|
20250213,122000,16869700,40500,40500,40500,40500,0
|
|
20250213,121900,16869700,40500,40500,40500,40500,0
|
|
20250213,121800,16869700,40500,40500,40500,40500,0
|
|
20250213,121700,16869700,40500,40500,40500,40500,0
|
|
20250213,121600,16869700,40500,40500,40500,40500,0
|
|
20250213,121500,16869700,40500,40500,40500,40500,0
|
|
20250213,121400,16869700,40500,40500,40500,40500,0
|
|
20250213,121300,16869700,40500,40500,40500,40500,0
|
|
20250213,121200,16869700,40500,40500,40500,40500,2
|
|
20250213,121100,16788700,40500,40500,40500,40500,0
|
|
20250213,121000,16788700,40500,40500,40500,40500,0
|
|
20250213,120900,16788700,40500,40500,40500,40500,0
|
|
20250213,120800,16788700,40500,40500,40500,40500,0
|
|
20250213,120700,16788700,40500,40500,40500,40500,0
|
|
20250213,120600,16788700,40500,40500,40500,40500,0
|
|
20250213,120500,16788700,40500,40500,40500,40500,0
|
|
20250213,120400,16788700,40500,40500,40500,40500,0
|
|
20250213,120300,16788700,40500,40500,40500,40500,0
|
|
20250213,120200,16788700,40500,40500,40500,40500,0
|
|
20250213,120100,16788700,40500,40500,40500,40500,0
|
|
20250213,120000,16788700,40500,40500,40500,40500,0
|
|
20250213,115900,16788700,40500,40500,40500,40500,0
|
|
20250213,115800,16788700,40500,40500,40500,40500,0
|
|
20250213,115700,16788700,40500,40500,40500,40500,0
|
|
20250213,115600,16788700,40500,40500,40500,40500,0
|
|
20250213,115500,16788700,40500,40500,40500,40500,0
|
|
20250213,115400,16788700,40500,40500,40500,40500,0
|
|
20250213,115300,16788700,40500,40500,40500,40500,0
|
|
20250213,115200,16788700,40500,40500,40500,40500,0
|
|
20250213,115100,16788700,40500,40500,40500,40500,0
|
|
20250213,115000,16788700,40500,40500,40500,40500,0
|
|
20250213,114900,16788700,40500,40500,40500,40500,0
|
|
20250213,114800,16788700,40500,40500,40500,40500,0
|
|
20250213,114700,16788700,40500,40500,40500,40500,0
|
|
20250213,114600,16788700,40500,40500,40500,40500,0
|
|
20250213,114500,16788700,40500,40500,40500,40500,50
|
|
20250213,114400,14763700,40600,40600,40600,40600,0
|
|
20250213,114300,14763700,40600,40600,40600,40600,0
|
|
20250213,114200,14763700,40600,40600,40600,40600,9
|
|
20250213,114100,14398300,40500,40500,40500,40500,0
|
|
20250213,114000,14398300,40500,40500,40500,40500,0
|
|
20250213,113900,14398300,40500,40500,40500,40500,0
|
|
20250213,113800,14398300,40500,40500,40500,40500,0
|
|
20250213,113700,14398300,40500,40500,40500,40500,0
|
|
20250213,113600,14398300,40500,40500,40500,40500,0
|
|
20250213,113500,14398300,40500,40500,40500,40500,0
|
|
20250213,113400,14398300,40500,40500,40500,40500,0
|
|
20250213,113300,14398300,40500,40500,40500,40500,0
|
|
20250213,113200,14398300,40500,40500,40500,40500,0
|
|
20250213,113100,14398300,40500,40500,40500,40500,0
|
|
20250213,113000,14398300,40500,40500,40500,40500,0
|
|
20250213,112900,14398300,40500,40500,40500,40500,0
|
|
20250213,112800,14398300,40500,40500,40500,40500,0
|
|
20250213,112700,14398300,40500,40500,40500,40500,0
|
|
20250213,112600,14398300,40500,40500,40500,40500,0
|
|
20250213,112500,14398300,40500,40500,40500,40500,0
|
|
20250213,112400,14398300,40500,40500,40500,40500,0
|
|
20250213,112300,14398300,40500,40500,40500,40500,0
|
|
20250213,112200,14398300,40500,40500,40500,40500,0
|
|
20250213,112100,14398300,40500,40500,40500,40500,0
|
|
20250213,112000,14398300,40500,40500,40500,40500,5
|
|
20250213,111900,14195800,40600,40600,40600,40600,0
|
|
20250213,111800,14195800,40600,40600,40600,40600,0
|
|
20250213,111700,14195800,40600,40600,40600,40600,0
|
|
20250213,111600,14195800,40600,40600,40600,40600,0
|
|
20250213,111500,14195800,40600,40600,40600,40600,0
|
|
20250213,111400,14195800,40600,40600,40600,40600,0
|
|
20250213,111300,14195800,40600,40600,40600,40600,0
|
|
20250213,111200,14195800,40600,40600,40600,40600,0
|
|
20250213,111100,14195800,40600,40600,40600,40600,0
|
|
20250213,111000,14195800,40600,40600,40600,40600,0
|
|
20250213,110900,14195800,40600,40600,40600,40600,0
|
|
20250213,110800,14195800,40600,40600,40600,40600,0
|
|
20250213,110700,14195800,40600,40600,40600,40600,0
|
|
20250213,110600,14195800,40600,40600,40600,40600,0
|
|
20250213,110500,14195800,40600,40600,40600,40600,0
|
|
20250213,110400,14195800,40600,40600,40600,40600,0
|
|
20250213,110300,14195800,40600,40600,40600,40600,0
|
|
20250213,110200,14195800,40600,40600,40600,40600,0
|
|
20250213,110100,14195800,40600,40600,40600,40600,0
|
|
20250213,110000,14195800,40600,40600,40600,40600,0
|
|
20250213,105900,14195800,40600,40600,40600,40600,0
|
|
20250213,105800,14195800,40600,40600,40600,40600,0
|
|
20250213,105700,14195800,40600,40600,40600,40600,0
|
|
20250213,105600,14195800,40600,40600,40600,40600,0
|
|
20250213,105500,14195800,40600,40600,40600,40600,0
|
|
20250213,105400,14195800,40600,40600,40600,40600,26
|
|
20250213,105300,13140200,40500,40500,40500,40500,0
|
|
20250213,105200,13140200,40500,40500,40500,40500,0
|
|
20250213,105100,13140200,40500,40500,40500,40500,0
|
|
20250213,105000,13140200,40500,40500,40500,40500,0
|
|
20250213,104900,13140200,40500,40500,40500,40500,0
|
|
20250213,104800,13140200,40500,40500,40500,40500,0
|
|
20250213,104700,13140200,40500,40500,40500,40500,0
|
|
20250213,104600,13140200,40500,40500,40500,40500,0
|
|
20250213,104500,13140200,40500,40500,40500,40500,0
|
|
20250213,104400,13140200,40500,40500,40500,40500,0
|
|
20250213,104300,13140200,40500,40500,40500,40500,0
|
|
20250213,104200,13140200,40500,40500,40500,40500,0
|
|
20250213,104100,13140200,40500,40500,40500,40500,0
|
|
20250213,104000,13140200,40500,40500,40500,40500,0
|
|
20250213,103900,13140200,40500,40500,40500,40500,0
|
|
20250213,103800,13140200,40500,40500,40500,40500,0
|
|
20250213,103700,13140200,40500,40500,40500,40500,0
|
|
20250213,103600,13140200,40500,40500,40500,40500,0
|
|
20250213,103500,13140200,40500,40500,40500,40500,0
|
|
20250213,103400,13140200,40500,40500,40500,40500,3
|
|
20250213,103300,13018700,40600,40600,40600,40600,0
|
|
20250213,103200,13018700,40600,40600,40600,40600,0
|
|
20250213,103100,13018700,40600,40600,40600,40600,0
|
|
20250213,103000,13018700,40600,40600,40600,40600,3
|
|
20250213,102900,12896900,40600,40600,40600,40600,0
|
|
20250213,102800,12896900,40600,40600,40600,40600,0
|
|
20250213,102700,12896900,40600,40600,40600,40600,0
|
|
20250213,102600,12896900,40600,40600,40600,40600,0
|
|
20250213,102500,12896900,40600,40600,40600,40600,0
|
|
20250213,102400,12896900,40600,40600,40600,40600,0
|
|
20250213,102300,12896900,40600,40600,40600,40600,0
|
|
20250213,102200,12896900,40600,40600,40600,40600,0
|
|
20250213,102100,12896900,40600,40600,40600,40600,0
|
|
20250213,102000,12896900,40600,40600,40600,40600,0
|
|
20250213,101900,12896900,40600,40600,40600,40600,0
|
|
20250213,101800,12896900,40600,40600,40600,40600,0
|
|
20250213,101700,12896900,40600,40600,40600,40600,0
|
|
20250213,101600,12896900,40600,40600,40600,40600,0
|
|
20250213,101500,12896900,40600,40600,40600,40600,0
|
|
20250213,101400,12896900,40600,40600,40600,40600,0
|
|
20250213,101300,12896900,40600,40600,40600,40600,0
|
|
20250213,101200,12896900,40600,40600,40600,40600,0
|
|
20250213,101100,12896900,40600,40600,40600,40600,0
|
|
20250213,101000,12896900,40600,40600,40600,40600,0
|
|
20250213,100900,12896900,40600,40600,40600,40600,0
|
|
20250213,100800,12896900,40600,40600,40600,40600,64
|
|
20250213,100700,10298500,40600,40600,40600,40600,0
|
|
20250213,100600,10298500,40600,40600,40600,40600,0
|
|
20250213,100500,10298500,40600,40600,40600,40600,0
|
|
20250213,100400,10298500,40600,40600,40600,40600,0
|
|
20250213,100300,10298500,40600,40600,40600,40600,1
|
|
20250213,100200,10257900,40500,40500,40500,40500,0
|
|
20250213,100100,10257900,40500,40500,40500,40500,0
|
|
20250213,100000,10257900,40500,40500,40500,40500,1
|
|
20250213,095900,10217400,40600,40600,40600,40600,3
|
|
20250213,095800,10095600,40600,40600,40600,40600,0
|
|
20250213,095700,10095600,40600,40600,40600,40600,0
|
|
20250213,095600,10095600,40600,40600,40600,40600,0
|
|
20250213,095500,10095600,40600,40600,40600,40600,0
|
|
20250213,095400,10095600,40600,40600,40600,40600,0
|
|
20250213,095300,10095600,40600,40600,40600,40600,0
|
|
20250213,095200,10095600,40600,40600,40600,40600,0
|
|
20250213,095100,10095600,40600,40600,40600,40600,0
|
|
20250213,095000,10095600,40600,40600,40600,40600,0
|
|
20250213,094900,10095600,40600,40600,40600,40600,0
|
|
20250213,094800,10095600,40600,40600,40600,40600,0
|
|
20250213,094700,10095600,40600,40600,40600,40600,0
|
|
20250213,094600,10095600,40600,40600,40600,40600,0
|
|
20250213,094500,10095600,40600,40600,40600,40600,0
|
|
20250213,094400,10095600,40600,40600,40600,40600,0
|
|
20250213,094300,10095600,40600,40600,40600,40600,0
|
|
20250213,094200,10095600,40600,40600,40600,40600,0
|
|
20250213,094100,10095600,40600,40600,40600,40600,100
|
|
20250213,094000,6035600,40400,40400,40400,40400,0
|
|
20250213,093900,6035600,40400,40400,40400,40400,0
|
|
20250213,093800,6035600,40400,40400,40400,40400,0
|
|
20250213,093700,6035600,40400,40400,40400,40400,0
|
|
20250213,093600,6035600,40400,40400,40400,40400,0
|
|
20250213,093500,6035600,40400,40400,40400,40400,0
|
|
20250213,093400,6035600,40400,40400,40400,40400,0
|
|
20250213,093300,6035600,40400,40400,40400,40400,0
|
|
20250213,093200,6035600,40400,40400,40400,40400,70
|
|
20250213,093100,3207600,40600,40600,40600,40600,0
|
|
20250213,093000,3207600,40600,40600,40600,40600,0
|
|
20250213,092900,3207600,40600,40600,40600,40600,0
|
|
20250213,092800,3207600,40600,40600,40600,40600,0
|
|
20250213,092700,3207600,40600,40600,40600,40600,0
|
|
20250213,092600,3207600,40600,40600,40600,40600,0
|
|
20250213,092500,3207600,40600,40600,40600,40600,0
|
|
20250213,092400,3207600,40600,40600,40600,40600,0
|
|
20250213,092300,3207600,40600,40600,40600,40600,0
|
|
20250213,092200,3207600,40600,40600,40600,40600,0
|
|
20250213,092100,3207600,40600,40600,40600,40600,0
|
|
20250213,092000,3207600,40600,40600,40600,40600,0
|
|
20250213,091900,3207600,40600,40600,40600,40600,0
|
|
20250213,091800,3207600,40600,40600,40600,40600,0
|
|
20250213,091700,3207600,40600,40600,40600,40600,0
|
|
20250213,091600,3207600,40600,40600,40600,40600,0
|
|
20250213,091500,3207600,40600,40600,40600,40600,0
|
|
20250213,091400,3207600,40600,40600,40600,40600,5
|
|
20250213,091300,3004600,40600,40600,40600,40600,0
|
|
20250213,091200,3004600,40600,40600,40600,40600,2
|
|
20250213,091100,2923400,40600,40600,40600,40600,0
|
|
20250213,091000,2923400,40600,40600,40600,40600,0
|
|
20250213,090900,2923400,40600,40600,40600,40600,0
|
|
20250213,090800,2923400,40600,40600,40600,40600,0
|
|
20250213,090700,2923400,40600,40600,40600,40600,0
|
|
20250213,090600,2923400,40600,40600,40600,40600,0
|
|
20250213,090500,2923400,40600,40600,40600,40600,0
|
|
20250213,090400,2923400,40600,40600,40600,40600,0
|
|
20250213,090300,2923400,40600,40600,40600,40600,22
|
|
20250213,090200,2030200,40600,40600,40600,40600,14
|
|
20250213,090100,1461800,40600,40600,40600,40600,0
|
|
20250213,090000,1461800,40600,40600,40800,40600,36
|