674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,201100,160359950,20900,20900,20900,20900,38
|
|
20250210,201000,160359950,20900,20900,20900,20900,0
|
|
20250210,200900,160359950,20900,20900,20900,20900,0
|
|
20250210,200800,160359950,20900,20900,20900,20900,0
|
|
20250210,200700,160359950,20900,20900,20900,20900,0
|
|
20250210,200600,160359950,20900,20900,20900,20900,0
|
|
20250210,200500,160359950,20900,20900,20900,20900,0
|
|
20250210,200400,160359950,20900,20900,20900,20900,0
|
|
20250210,200300,160359950,20900,20900,20900,20900,0
|
|
20250210,200200,160359950,20900,20900,20900,20900,0
|
|
20250210,200100,160359950,20900,20900,20900,20900,0
|
|
20250210,200000,160359950,20900,20900,20900,20900,0
|
|
20250210,195900,160359950,20900,20900,20900,20900,0
|
|
20250210,195800,160359950,20900,20900,20900,20900,0
|
|
20250210,195700,160359950,20900,20900,20900,20900,0
|
|
20250210,195600,160359950,20900,20900,20900,20900,0
|
|
20250210,195500,160359950,20900,20900,20900,20900,0
|
|
20250210,195400,160359950,20900,20900,20900,20900,0
|
|
20250210,195300,160359950,20900,20900,20900,20900,0
|
|
20250210,195200,160359950,20900,20900,20900,20900,0
|
|
20250210,195100,160359950,20900,20900,20900,20900,0
|
|
20250210,195000,160359950,20900,20900,20900,20900,0
|
|
20250210,194900,160359950,20900,20900,20900,20900,0
|
|
20250210,194800,160359950,20900,20900,20900,20900,0
|
|
20250210,194700,160359950,20900,20900,20900,20900,0
|
|
20250210,194600,160359950,20900,20900,20900,20900,0
|
|
20250210,194500,160359950,20900,20900,20900,20900,0
|
|
20250210,194400,160359950,20900,20900,20900,20900,0
|
|
20250210,194300,160359950,20900,20900,20900,20900,0
|
|
20250210,194200,160359950,20900,20900,20900,20900,0
|
|
20250210,194100,160359950,20900,20900,20900,20900,38
|
|
20250210,194000,160359950,20900,20900,20900,20900,0
|
|
20250210,193900,160359950,20900,20900,20900,20900,0
|
|
20250210,193800,160359950,20900,20900,20900,20900,0
|
|
20250210,193700,160359950,20900,20900,20900,20900,0
|
|
20250210,193600,160359950,20900,20900,20900,20900,0
|
|
20250210,193500,160359950,20900,20900,20900,20900,0
|
|
20250210,193400,160359950,20900,20900,20900,20900,0
|
|
20250210,193300,160359950,20900,20900,20900,20900,0
|
|
20250210,193200,160359950,20900,20900,20900,20900,0
|
|
20250210,193100,160359950,20900,20900,20900,20900,0
|
|
20250210,193000,160359950,20900,20900,20900,20900,0
|
|
20250210,192900,160359950,20900,20900,20900,20900,0
|
|
20250210,192800,160359950,20900,20900,20900,20900,0
|
|
20250210,192700,160359950,20900,20900,20900,20900,0
|
|
20250210,192600,160359950,20900,20900,20900,20900,0
|
|
20250210,192500,160359950,20900,20900,20900,20900,0
|
|
20250210,192400,160359950,20900,20900,20900,20900,0
|
|
20250210,192300,160359950,20900,20900,20900,20900,0
|
|
20250210,192200,160359950,20900,20900,20900,20900,0
|
|
20250210,192100,160359950,20900,20900,20900,20900,0
|
|
20250210,192000,160359950,20900,20900,20900,20900,0
|
|
20250210,191900,160359950,20900,20900,20900,20900,0
|
|
20250210,191800,160359950,20900,20900,20900,20900,0
|
|
20250210,191700,160359950,20900,20900,20900,20900,0
|
|
20250210,191600,160359950,20900,20900,20900,20900,0
|
|
20250210,191500,160359950,20900,20900,20900,20900,0
|
|
20250210,191400,160359950,20900,20900,20900,20900,0
|
|
20250210,191300,160359950,20900,20900,20900,20900,0
|
|
20250210,191200,160359950,20900,20900,20900,20900,0
|
|
20250210,191100,160359950,20900,20900,20900,20900,38
|
|
20250210,191000,160359950,20900,20900,20900,20900,0
|
|
20250210,190900,160359950,20900,20900,20900,20900,0
|
|
20250210,190800,160359950,20900,20900,20900,20900,0
|
|
20250210,190700,160359950,20900,20900,20900,20900,0
|
|
20250210,190600,160359950,20900,20900,20900,20900,0
|
|
20250210,190500,160359950,20900,20900,20900,20900,0
|
|
20250210,190400,160359950,20900,20900,20900,20900,0
|
|
20250210,190300,160359950,20900,20900,20900,20900,0
|
|
20250210,190200,160359950,20900,20900,20900,20900,0
|
|
20250210,190100,160359950,20900,20900,20900,20900,0
|
|
20250210,190000,160359950,20900,20900,20900,20900,0
|
|
20250210,185900,160359950,20900,20900,20900,20900,0
|
|
20250210,185800,160359950,20900,20900,20900,20900,0
|
|
20250210,185700,160359950,20900,20900,20900,20900,0
|
|
20250210,185600,160359950,20900,20900,20900,20900,0
|
|
20250210,185500,160359950,20900,20900,20900,20900,0
|
|
20250210,185400,160359950,20900,20900,20900,20900,0
|
|
20250210,185300,160359950,20900,20900,20900,20900,0
|
|
20250210,185200,160359950,20900,20900,20900,20900,0
|
|
20250210,185100,160359950,20900,20900,20900,20900,0
|
|
20250210,185000,160359950,20900,20900,20900,20900,0
|
|
20250210,184900,160359950,20900,20900,20900,20900,0
|
|
20250210,184800,160359950,20900,20900,20900,20900,0
|
|
20250210,184700,160359950,20900,20900,20900,20900,0
|
|
20250210,184600,160359950,20900,20900,20900,20900,0
|
|
20250210,184500,160359950,20900,20900,20900,20900,0
|
|
20250210,184400,160359950,20900,20900,20900,20900,0
|
|
20250210,184300,160359950,20900,20900,20900,20900,0
|
|
20250210,184200,160359950,20900,20900,20900,20900,0
|
|
20250210,184100,160359950,20900,20900,20900,20900,38
|
|
20250210,184000,160359950,20900,20900,20900,20900,0
|
|
20250210,183900,160359950,20900,20900,20900,20900,0
|
|
20250210,183800,160359950,20900,20900,20900,20900,0
|
|
20250210,183700,160359950,20900,20900,20900,20900,0
|
|
20250210,183600,160359950,20900,20900,20900,20900,0
|
|
20250210,183500,160359950,20900,20900,20900,20900,0
|
|
20250210,183400,160359950,20900,20900,20900,20900,0
|
|
20250210,183300,160359950,20900,20900,20900,20900,0
|
|
20250210,183200,160359950,20900,20900,20900,20900,0
|
|
20250210,183100,160359950,20900,20900,20900,20900,0
|
|
20250210,183000,160359950,20900,20900,20900,20900,0
|
|
20250210,182900,160359950,20900,20900,20900,20900,0
|
|
20250210,182800,160359950,20900,20900,20900,20900,0
|
|
20250210,182700,160359950,20900,20900,20900,20900,0
|
|
20250210,182600,160359950,20900,20900,20900,20900,0
|
|
20250210,182500,160359950,20900,20900,20900,20900,0
|
|
20250210,182400,160359950,20900,20900,20900,20900,0
|
|
20250210,182300,160359950,20900,20900,20900,20900,0
|
|
20250210,182200,160359950,20900,20900,20900,20900,0
|
|
20250210,182100,160359950,20900,20900,20900,20900,0
|
|
20250210,182000,160359950,20900,20900,20900,20900,0
|
|
20250210,181900,160359950,20900,20900,20900,20900,0
|
|
20250210,181800,160359950,20900,20900,20900,20900,0
|
|
20250210,181700,160359950,20900,20900,20900,20900,0
|
|
20250210,181600,160359950,20900,20900,20900,20900,0
|
|
20250210,181500,160359950,20900,20900,20900,20900,0
|
|
20250210,181400,160359950,20900,20900,20900,20900,0
|
|
20250210,181300,160359950,20900,20900,20900,20900,0
|
|
20250210,181200,160359950,20900,20900,20900,20900,0
|
|
20250210,181100,160359950,20900,20900,20900,20900,38
|
|
20250210,181000,160359950,20900,20900,20900,20900,0
|
|
20250210,180900,160359950,20900,20900,20900,20900,0
|
|
20250210,180800,160359950,20900,20900,20900,20900,0
|
|
20250210,180700,160359950,20900,20900,20900,20900,0
|
|
20250210,180600,160359950,20900,20900,20900,20900,0
|
|
20250210,180500,160359950,20900,20900,20900,20900,0
|
|
20250210,180400,160359950,20900,20900,20900,20900,0
|
|
20250210,180300,160359950,20900,20900,20900,20900,0
|
|
20250210,180200,160359950,20900,20900,20900,20900,0
|
|
20250210,180100,160359950,20900,20900,20900,20900,0
|
|
20250210,180000,160359950,20900,20900,20900,20900,0
|
|
20250210,175900,160359950,20900,20900,20900,20900,0
|
|
20250210,175800,160359950,20900,20900,20900,20900,0
|
|
20250210,175700,160359950,20900,20900,20900,20900,0
|
|
20250210,175600,160359950,20900,20900,20900,20900,0
|
|
20250210,175500,160359950,20900,20900,20900,20900,0
|
|
20250210,175400,160359950,20900,20900,20900,20900,0
|
|
20250210,175300,160359950,20900,20900,20900,20900,0
|
|
20250210,175200,160359950,20900,20900,20900,20900,0
|
|
20250210,175100,160359950,20900,20900,20900,20900,0
|
|
20250210,175000,160359950,20900,20900,20900,20900,0
|
|
20250210,174900,160359950,20900,20900,20900,20900,0
|
|
20250210,174800,160359950,20900,20900,20900,20900,0
|
|
20250210,174700,160359950,20900,20900,20900,20900,0
|
|
20250210,174600,160359950,20900,20900,20900,20900,0
|
|
20250210,174500,160359950,20900,20900,20900,20900,0
|
|
20250210,174400,160359950,20900,20900,20900,20900,0
|
|
20250210,174300,160359950,20900,20900,20900,20900,0
|
|
20250210,174200,160359950,20900,20900,20900,20900,0
|
|
20250210,174100,160359950,20900,20900,20900,20900,38
|
|
20250210,174000,160359950,20900,20900,20900,20900,0
|
|
20250210,173900,160359950,20900,20900,20900,20900,0
|
|
20250210,173800,160359950,20900,20900,20900,20900,0
|
|
20250210,173700,160359950,20900,20900,20900,20900,0
|
|
20250210,173600,160359950,20900,20900,20900,20900,0
|
|
20250210,173500,160359950,20900,20900,20900,20900,0
|
|
20250210,173400,160359950,20900,20900,20900,20900,0
|
|
20250210,173300,160359950,20900,20900,20900,20900,0
|
|
20250210,173200,160359950,20900,20900,20900,20900,0
|
|
20250210,173100,160359950,20900,20900,20900,20900,0
|
|
20250210,173000,160359950,20900,20900,20900,20900,0
|
|
20250210,172900,160359950,20900,20900,20900,20900,0
|
|
20250210,172800,160359950,20900,20900,20900,20900,0
|
|
20250210,172700,160359950,20900,20900,20900,20900,0
|
|
20250210,172600,160359950,20900,20900,20900,20900,0
|
|
20250210,172500,160359950,20900,20900,20900,20900,0
|
|
20250210,172400,160359950,20900,20900,20900,20900,0
|
|
20250210,172300,160359950,20900,20900,20900,20900,0
|
|
20250210,172200,160359950,20900,20900,20900,20900,0
|
|
20250210,172100,160359950,20900,20900,20900,20900,0
|
|
20250210,172000,160359950,20900,20900,20900,20900,0
|
|
20250210,171900,160359950,20900,20900,20900,20900,0
|
|
20250210,171800,160359950,20900,20900,20900,20900,0
|
|
20250210,171700,160359950,20900,20900,20900,20900,0
|
|
20250210,171600,160359950,20900,20900,20900,20900,0
|
|
20250210,171500,160359950,20900,20900,20900,20900,0
|
|
20250210,171400,160359950,20900,20900,20900,20900,0
|
|
20250210,171300,160359950,20900,20900,20900,20900,0
|
|
20250210,171200,160359950,20900,20900,20900,20900,0
|
|
20250210,171100,160359950,20900,20900,20900,20900,38
|
|
20250210,171000,160359950,20900,20900,20900,20900,0
|
|
20250210,170900,160359950,20900,20900,20900,20900,0
|
|
20250210,170800,160359950,20900,20900,20900,20900,0
|
|
20250210,170700,160359950,20900,20900,20900,20900,0
|
|
20250210,170600,160359950,20900,20900,20900,20900,0
|
|
20250210,170500,160359950,20900,20900,20900,20900,0
|
|
20250210,170400,160359950,20900,20900,20900,20900,0
|
|
20250210,170300,160359950,20900,20900,20900,20900,0
|
|
20250210,170200,160359950,20900,20900,20900,20900,0
|
|
20250210,170100,160359950,20900,20900,20900,20900,0
|
|
20250210,170000,160359950,20900,20900,20900,20900,0
|
|
20250210,165900,160359950,20900,20900,20900,20900,0
|
|
20250210,165800,160359950,20900,20900,20900,20900,0
|
|
20250210,165700,160359950,20900,20900,20900,20900,0
|
|
20250210,165600,160359950,20900,20900,20900,20900,0
|
|
20250210,165500,160359950,20900,20900,20900,20900,0
|
|
20250210,165400,160359950,20900,20900,20900,20900,0
|
|
20250210,165300,160359950,20900,20900,20900,20900,0
|
|
20250210,165200,160359950,20900,20900,20900,20900,0
|
|
20250210,165100,160359950,20900,20900,20900,20900,0
|
|
20250210,165000,160359950,20900,20900,20900,20900,0
|
|
20250210,164900,160359950,20900,20900,20900,20900,0
|
|
20250210,164800,160359950,20900,20900,20900,20900,0
|
|
20250210,164700,160359950,20900,20900,20900,20900,0
|
|
20250210,164600,160359950,20900,20900,20900,20900,0
|
|
20250210,164500,160359950,20900,20900,20900,20900,0
|
|
20250210,164400,160359950,20900,20900,20900,20900,0
|
|
20250210,164300,160359950,20900,20900,20900,20900,0
|
|
20250210,164200,160359950,20900,20900,20900,20900,0
|
|
20250210,164100,160359950,20900,20900,20900,20900,38
|
|
20250210,164000,160359950,20900,20900,20900,20900,0
|
|
20250210,163900,160359950,20900,20900,20900,20900,0
|
|
20250210,163800,160359950,20900,20900,20900,20900,0
|
|
20250210,163700,160359950,20900,20900,20900,20900,0
|
|
20250210,163600,160359950,20900,20900,20900,20900,0
|
|
20250210,163500,160359950,20900,20900,20900,20900,0
|
|
20250210,163400,160359950,20900,20900,20900,20900,0
|
|
20250210,163300,160359950,20900,20900,20900,20900,0
|
|
20250210,163200,160359950,20900,20900,20900,20900,0
|
|
20250210,163100,160359950,20900,20900,20900,20900,0
|
|
20250210,163000,160359950,20900,20900,20900,20900,0
|
|
20250210,162900,160359950,20900,20900,20900,20900,0
|
|
20250210,162800,160359950,20900,20900,20900,20900,0
|
|
20250210,162700,160359950,20900,20900,20900,20900,0
|
|
20250210,162600,160359950,20900,20900,20900,20900,0
|
|
20250210,162500,160359950,20900,20900,20900,20900,0
|
|
20250210,162400,160359950,20900,20900,20900,20900,0
|
|
20250210,162300,160359950,20900,20900,20900,20900,0
|
|
20250210,162200,160359950,20900,20900,20900,20900,0
|
|
20250210,162100,160359950,20900,20900,20900,20900,0
|
|
20250210,162000,160359950,20900,20900,20900,20900,0
|
|
20250210,161900,160359950,20900,20900,20900,20900,0
|
|
20250210,161800,160359950,20900,20900,20900,20900,0
|
|
20250210,161700,160359950,20900,20900,20900,20900,0
|
|
20250210,161600,160359950,20900,20900,20900,20900,0
|
|
20250210,161500,160359950,20900,20900,20900,20900,0
|
|
20250210,161400,160359950,20900,20900,20900,20900,0
|
|
20250210,161300,160359950,20900,20900,20900,20900,0
|
|
20250210,161200,160359950,20900,20900,20900,20900,0
|
|
20250210,161100,160359950,20900,20900,20900,20900,38
|
|
20250210,161000,160359950,20900,20900,20900,20900,0
|
|
20250210,160900,160359950,20900,20900,20900,20900,0
|
|
20250210,160800,160359950,20900,20900,20900,20900,0
|
|
20250210,160700,160359950,20900,20900,20900,20900,0
|
|
20250210,160600,160359950,20900,20900,20900,20900,0
|
|
20250210,160500,160359950,20900,20900,20900,20900,0
|
|
20250210,160400,160359950,20900,20900,20900,20900,0
|
|
20250210,160300,160359950,20900,20900,20900,20900,0
|
|
20250210,160200,160359950,20900,20900,20900,20900,0
|
|
20250210,160100,160359950,20900,20900,20900,20900,0
|
|
20250210,160000,160359950,20900,20900,20900,20900,0
|
|
20250210,155900,160359950,20900,20900,20900,20900,0
|
|
20250210,155800,160359950,20900,20900,20900,20900,0
|
|
20250210,155700,160359950,20900,20900,20900,20900,0
|
|
20250210,155600,160359950,20900,20900,20900,20900,0
|
|
20250210,155500,160359950,20900,20900,20900,20900,0
|
|
20250210,155400,160359950,20900,20900,20900,20900,0
|
|
20250210,155300,160359950,20900,20900,20900,20900,0
|
|
20250210,155200,160359950,20900,20900,20900,20900,0
|
|
20250210,155100,160359950,20900,20900,20900,20900,0
|
|
20250210,155000,160359950,20900,20900,20900,20900,0
|
|
20250210,154900,160359950,20900,20900,20900,20900,0
|
|
20250210,154800,160359950,20900,20900,20900,20900,0
|
|
20250210,154700,160359950,20900,20900,20900,20900,0
|
|
20250210,154600,160359950,20900,20900,20900,20900,0
|
|
20250210,154500,160359950,20900,20900,20900,20900,0
|
|
20250210,154400,160359950,20900,20900,20900,20900,0
|
|
20250210,154300,160359950,20900,20900,20900,20900,0
|
|
20250210,154200,160359950,20900,20900,20900,20900,0
|
|
20250210,154100,160359950,20900,20900,20900,20900,38
|
|
20250210,154000,160359950,20900,20900,20900,20900,0
|
|
20250210,153900,160359950,20900,20900,20900,20900,0
|
|
20250210,153800,160359950,20900,20900,20900,20900,0
|
|
20250210,153700,160359950,20900,20900,20900,20900,0
|
|
20250210,153600,160359950,20900,20900,20900,20900,0
|
|
20250210,153500,160359950,20900,20900,20900,20900,0
|
|
20250210,153400,160359950,20900,20900,20900,20900,0
|
|
20250210,153300,160359950,20900,20900,20900,20900,0
|
|
20250210,153200,160359950,20900,20900,20900,20900,0
|
|
20250210,153100,160359950,20900,20900,20900,20900,0
|
|
20250210,153000,160359950,20900,20900,20900,20900,38
|
|
20250210,152900,159565750,20850,20850,20850,20850,0
|
|
20250210,152800,159565750,20850,20850,20850,20850,0
|
|
20250210,152700,159565750,20850,20850,20850,20850,0
|
|
20250210,152600,159565750,20850,20850,20850,20850,0
|
|
20250210,152500,159565750,20850,20850,20850,20850,0
|
|
20250210,152400,159565750,20850,20850,20850,20850,0
|
|
20250210,152300,159565750,20850,20850,20850,20850,0
|
|
20250210,152200,159565750,20850,20850,20850,20850,0
|
|
20250210,152100,159565750,20850,20850,20850,20850,0
|
|
20250210,152000,159565750,20850,20850,20850,20850,0
|
|
20250210,151900,159565750,20850,20850,20850,20850,0
|
|
20250210,151800,159565750,20850,20850,20850,20850,0
|
|
20250210,151700,159565750,20850,20850,20850,20850,0
|
|
20250210,151600,159565750,20850,20900,20950,20850,19
|
|
20250210,151500,159168750,20900,20900,20900,20900,8
|
|
20250210,151400,159001550,20900,20900,20900,20850,42
|
|
20250210,151300,158123950,20900,20900,20900,20850,13
|
|
20250210,151200,157852500,20900,20900,20900,20900,19
|
|
20250210,151100,157455400,20850,20900,20900,20850,12
|
|
20250210,151000,157204800,20900,20850,20900,20850,34
|
|
20250210,150900,156495500,20900,20900,20900,20900,8
|
|
20250210,150800,156328300,20900,20900,20900,20850,17
|
|
20250210,150700,155973200,20900,20900,20900,20850,16
|
|
20250210,150600,155639050,20900,20900,20900,20900,45
|
|
20250210,150500,154698550,20900,20900,20900,20850,12
|
|
20250210,150400,154447950,20900,20900,20900,20850,18
|
|
20250210,150300,154072000,20900,20900,20900,20900,8
|
|
20250210,150200,153904800,20900,20900,20900,20850,23
|
|
20250210,150100,153424300,20900,20900,20900,20850,15
|
|
20250210,150000,153111050,20900,20900,20900,20900,13
|
|
20250210,145900,152839350,20900,20900,20900,20850,1012
|
|
20250210,145800,131688750,20900,20850,20900,20850,13
|
|
20250210,145700,131417300,20900,20900,20900,20900,22
|
|
20250210,145600,130957500,20900,20900,20900,20850,12
|
|
20250210,145500,130706900,20900,20900,20900,20850,16
|
|
20250210,145400,130372750,20900,20900,20900,20900,8
|
|
20250210,145300,130205550,20900,20900,20900,20850,24
|
|
20250210,145200,129704150,20900,20800,20900,20800,15
|
|
20250210,145100,129391150,20900,20900,20900,20900,20
|
|
20250210,145000,128973150,20800,20800,20800,20800,4
|
|
20250210,144900,128889950,20900,20750,20900,20750,40
|
|
20250210,144800,128054700,20900,20900,20900,20900,0
|
|
20250210,144700,128054700,20900,20700,20900,20700,5
|
|
20250210,144600,127951000,20700,20700,20700,20700,5
|
|
20250210,144500,127847500,20900,20850,20900,20850,30
|
|
20250210,144400,127220700,20700,20850,20850,20700,14
|
|
20250210,144300,126929400,20700,20700,20700,20700,0
|
|
20250210,144200,126929400,20700,20850,20850,20700,15
|
|
20250210,144100,126617400,20850,20700,20850,20700,463
|
|
20250210,144000,116987050,20800,20800,20800,20700,29
|
|
20250210,143900,116384750,20700,20800,20800,20700,18
|
|
20250210,143800,116011000,20750,20750,20750,20750,4
|
|
20250210,143700,115928000,20750,20750,20750,20750,0
|
|
20250210,143600,115928000,20750,20750,20750,20750,5
|
|
20250210,143500,115824250,20700,20700,20700,20700,4
|
|
20250210,143400,115741450,20800,20800,20800,20800,10
|
|
20250210,143300,115533450,20700,20750,20750,20700,15
|
|
20250210,143200,115222350,20800,20700,20800,20700,24
|
|
20250210,143100,114723550,20800,20800,20800,20800,10
|
|
20250210,143000,114515550,20750,20750,20750,20750,5
|
|
20250210,142900,114411800,20750,20800,20800,20700,23
|
|
20250210,142800,113934250,20750,20750,20750,20750,0
|
|
20250210,142700,113934250,20750,20750,20750,20750,7
|
|
20250210,142600,113789000,20800,20750,20800,20750,19
|
|
20250210,142500,113394000,20750,20750,20750,20750,0
|
|
20250210,142400,113394000,20750,20800,20800,20750,6
|
|
20250210,142300,113269450,20750,20750,20800,20750,42
|
|
20250210,142200,112396450,20750,20750,20750,20750,0
|
|
20250210,142100,112396450,20750,20750,20750,20750,6
|
|
20250210,142000,112271950,20750,20750,20750,20750,6
|
|
20250210,141900,112147450,20750,20750,20750,20750,7
|
|
20250210,141800,112002200,20750,20700,20750,20700,7
|
|
20250210,141700,111857200,20750,20700,20750,20700,6
|
|
20250210,141600,111732900,20750,20700,20750,20700,3
|
|
20250210,141500,111670700,20700,20700,20700,20700,4
|
|
20250210,141400,111587900,20700,20750,20750,20700,28
|
|
20250210,141300,111007800,20750,20750,20750,20750,232
|
|
20250210,141200,106193800,20750,20750,20750,20750,5
|
|
20250210,141100,106090050,20750,20750,20750,20750,5
|
|
20250210,141000,105986300,20750,20750,20750,20750,0
|
|
20250210,140900,105986300,20750,20750,20750,20750,129
|
|
20250210,140800,103309550,20750,20750,20750,20750,4
|
|
20250210,140700,103226550,20750,20750,20750,20750,0
|
|
20250210,140600,103226550,20750,20750,20750,20750,137
|
|
20250210,140500,100383800,20800,20800,20800,20800,60
|
|
20250210,140400,99135800,20800,20800,20800,20800,0
|
|
20250210,140300,99135800,20800,20800,20850,20800,15
|
|
20250210,140200,98823550,20800,20800,20800,20800,4
|
|
20250210,140100,98740350,20850,20850,20850,20850,0
|
|
20250210,140000,98740350,20850,20850,20850,20850,10
|
|
20250210,135900,98531850,20850,20850,20850,20850,0
|
|
20250210,135800,98531850,20850,20850,20850,20850,1
|
|
20250210,135700,98511000,20850,20850,20850,20850,1
|
|
20250210,135600,98490150,20850,20850,20850,20850,10
|
|
20250210,135500,98281650,20850,20850,20850,20850,0
|
|
20250210,135400,98281650,20850,20850,20850,20850,0
|
|
20250210,135300,98281650,20850,20850,20850,20850,0
|
|
20250210,135200,98281650,20850,20850,20850,20850,5
|
|
20250210,135100,98177400,20800,20800,20800,20800,0
|
|
20250210,135000,98177400,20800,20800,20800,20800,1
|
|
20250210,134900,98156600,20800,20800,20800,20800,4
|
|
20250210,134800,98073400,20800,20800,20850,20800,8
|
|
20250210,134700,97906750,20800,20800,20800,20800,3
|
|
20250210,134600,97844350,20800,20800,20800,20800,5
|
|
20250210,134500,97740350,20800,20850,20850,20800,16
|
|
20250210,134400,97406950,20850,20800,20850,20800,8
|
|
20250210,134300,97240300,20800,20800,20850,20800,10
|
|
20250210,134200,97032050,20800,20800,20800,20800,3
|
|
20250210,134100,96969650,20800,20850,20850,20800,9
|
|
20250210,134000,96782200,20800,20800,20800,20800,3
|
|
20250210,133900,96719800,20800,20800,20800,20800,5
|
|
20250210,133800,96615800,20800,20800,20800,20800,3
|
|
20250210,133700,96553400,20800,20800,20800,20800,4
|
|
20250210,133600,96470200,20800,20800,20800,20800,35
|
|
20250210,133500,95742200,20800,20800,20800,20800,3
|
|
20250210,133400,95679800,20800,20800,20800,20800,3
|
|
20250210,133300,95617400,20800,20800,20850,20800,6
|
|
20250210,133200,95492500,20800,20800,20800,20800,0
|
|
20250210,133100,95492500,20800,20800,20800,20800,1
|
|
20250210,133000,95471700,20850,20850,20850,20850,0
|
|
20250210,132900,95471700,20850,20850,20850,20850,3
|
|
20250210,132800,95409150,20800,20800,20800,20800,0
|
|
20250210,132700,95409150,20800,20800,20800,20800,0
|
|
20250210,132600,95409150,20800,20800,20800,20800,0
|
|
20250210,132500,95409150,20800,20850,20850,20800,6
|
|
20250210,132400,95284100,20850,20850,20850,20850,0
|
|
20250210,132300,95284100,20850,20850,20850,20850,0
|
|
20250210,132200,95284100,20850,20850,20850,20850,5
|
|
20250210,132100,95179850,20850,20850,20850,20850,0
|
|
20250210,132000,95179850,20850,20850,20850,20850,5
|
|
20250210,131900,95075600,20850,20850,20850,20850,5
|
|
20250210,131800,94971350,20850,20850,20850,20850,10
|
|
20250210,131700,94762850,20850,20850,20850,20850,5
|
|
20250210,131600,94658600,20850,20850,20850,20800,130
|
|
20250210,131500,91954100,20850,20850,20850,20850,5
|
|
20250210,131400,91849850,20850,20850,20850,20850,10
|
|
20250210,131300,91641350,20850,20850,20850,20850,10
|
|
20250210,131200,91432850,20850,20850,20850,20850,5
|
|
20250210,131100,91328600,20850,20850,20850,20850,5
|
|
20250210,131000,91224350,20850,20850,20850,20850,10
|
|
20250210,130900,91015850,20850,20850,20850,20850,10
|
|
20250210,130800,90807350,20850,20850,20850,20850,5
|
|
20250210,130700,90703100,20850,20850,20850,20850,5
|
|
20250210,130600,90598850,20850,20850,20850,20850,20
|
|
20250210,130500,90181850,20850,20850,20850,20850,5
|
|
20250210,130400,90077600,20850,20850,20850,20850,0
|
|
20250210,130300,90077600,20850,20850,20850,20850,28
|
|
20250210,130200,89493800,20850,20850,20850,20850,0
|
|
20250210,130100,89493800,20850,20850,20850,20850,0
|
|
20250210,130000,89493800,20850,20850,20850,20850,0
|
|
20250210,125900,89493800,20850,20850,20850,20850,5
|
|
20250210,125800,89389550,20850,20850,20850,20850,10
|
|
20250210,125700,89181050,20850,20850,20850,20850,30
|
|
20250210,125600,88555550,20850,20850,20850,20850,20
|
|
20250210,125500,88138550,20850,20850,20850,20850,5
|
|
20250210,125400,88034300,20850,20850,20850,20850,5
|
|
20250210,125300,87930050,20850,20850,20850,20850,0
|
|
20250210,125200,87930050,20850,20850,20850,20850,0
|
|
20250210,125100,87930050,20850,20850,20850,20850,5
|
|
20250210,125000,87825800,20850,20850,20850,20850,0
|
|
20250210,124900,87825800,20850,20850,20850,20850,0
|
|
20250210,124800,87825800,20850,20850,20850,20850,1
|
|
20250210,124700,87804950,20850,20850,20850,20850,5
|
|
20250210,124600,87700700,20850,20850,20850,20850,0
|
|
20250210,124500,87700700,20850,20850,20850,20850,18
|
|
20250210,124400,87325400,20850,20850,20850,20850,5
|
|
20250210,124300,87221150,20850,20850,20850,20850,0
|
|
20250210,124200,87221150,20850,20850,20850,20850,0
|
|
20250210,124100,87221150,20850,20850,20850,20850,0
|
|
20250210,124000,87221150,20850,20850,20850,20850,5
|
|
20250210,123900,87116900,20850,20850,20850,20850,0
|
|
20250210,123800,87116900,20850,20850,20850,20850,0
|
|
20250210,123700,87116900,20850,20850,20850,20850,0
|
|
20250210,123600,87116900,20850,20850,20850,20850,5
|
|
20250210,123500,87012650,20850,20850,20850,20850,0
|
|
20250210,123400,87012650,20850,20850,20850,20850,0
|
|
20250210,123300,87012650,20850,20850,20850,20850,0
|
|
20250210,123200,87012650,20850,20850,20850,20850,5
|
|
20250210,123100,86908400,20850,20850,20850,20850,0
|
|
20250210,123000,86908400,20850,20850,20850,20850,0
|
|
20250210,122900,86908400,20850,20850,20850,20850,0
|
|
20250210,122800,86908400,20850,20850,20850,20850,5
|
|
20250210,122700,86804150,20850,20850,20850,20850,0
|
|
20250210,122600,86804150,20850,20850,20850,20850,10
|
|
20250210,122500,86595650,20850,20850,20850,20850,15
|
|
20250210,122400,86282900,20850,20850,20850,20850,48
|
|
20250210,122300,85282100,20850,20850,20850,20850,0
|
|
20250210,122200,85282100,20850,20850,20850,20850,20
|
|
20250210,122100,84865100,20850,20850,20850,20850,20
|
|
20250210,122000,84448100,20850,20850,20850,20850,10
|
|
20250210,121900,84239600,20850,20850,20850,20850,0
|
|
20250210,121800,84239600,20850,20850,20850,20850,10
|
|
20250210,121700,84031100,20850,20850,20850,20850,30
|
|
20250210,121600,83405600,20850,20850,20850,20850,20
|
|
20250210,121500,82988600,20850,20850,20850,20850,0
|
|
20250210,121400,82988600,20850,20850,20850,20850,80
|
|
20250210,121300,81320600,20850,20850,20850,20850,20
|
|
20250210,121200,80903600,20850,20850,20850,20850,30
|
|
20250210,121100,80278100,20850,20850,20850,20850,210
|
|
20250210,121000,75899600,20850,20850,20850,20850,0
|
|
20250210,120900,75899600,20850,20850,20850,20850,5
|
|
20250210,120800,75795350,20800,20800,20800,20800,0
|
|
20250210,120700,75795350,20800,20800,20800,20800,0
|
|
20250210,120600,75795350,20800,20800,20800,20800,0
|
|
20250210,120500,75795350,20800,20800,20800,20800,0
|
|
20250210,120400,75795350,20800,20800,20800,20800,0
|
|
20250210,120300,75795350,20800,20800,20800,20800,0
|
|
20250210,120200,75795350,20800,20800,20800,20800,0
|
|
20250210,120100,75795350,20800,20800,20800,20800,0
|
|
20250210,120000,75795350,20800,20800,20800,20800,0
|
|
20250210,115900,75795350,20800,20800,20800,20800,0
|
|
20250210,115800,75795350,20800,20800,20800,20800,0
|
|
20250210,115700,75795350,20800,20800,20800,20800,0
|
|
20250210,115600,75795350,20800,20800,20800,20800,4
|
|
20250210,115500,75712150,20800,20800,20800,20800,10
|
|
20250210,115400,75504150,20800,20800,20800,20800,13
|
|
20250210,115300,75233750,20800,20800,20800,20800,90
|
|
20250210,115200,73361750,20800,20800,20800,20800,0
|
|
20250210,115100,73361750,20800,20800,20800,20800,5
|
|
20250210,115000,73257750,20800,20800,20800,20800,0
|
|
20250210,114900,73257750,20800,20800,20800,20800,0
|
|
20250210,114800,73257750,20800,20800,20800,20800,10
|
|
20250210,114700,73049750,20800,20800,20800,20800,5
|
|
20250210,114600,72945750,20800,20800,20800,20800,10
|
|
20250210,114500,72737750,20800,20800,20800,20800,0
|
|
20250210,114400,72737750,20800,20800,20800,20800,0
|
|
20250210,114300,72737750,20800,20800,20800,20800,0
|
|
20250210,114200,72737750,20800,20800,20800,20800,145
|
|
20250210,114100,69721750,20850,20850,20850,20850,1
|
|
20250210,114000,69700900,20800,20800,20800,20800,0
|
|
20250210,113900,69700900,20800,20800,20800,20800,0
|
|
20250210,113800,69700900,20800,20800,20800,20800,0
|
|
20250210,113700,69700900,20800,20800,20800,20800,0
|
|
20250210,113600,69700900,20800,20800,20800,20800,0
|
|
20250210,113500,69700900,20800,20800,20800,20800,0
|
|
20250210,113400,69700900,20800,20800,20800,20800,0
|
|
20250210,113300,69700900,20800,20800,20800,20800,1
|
|
20250210,113200,69680100,20800,20800,20800,20800,72
|
|
20250210,113100,68182500,20800,20800,20800,20800,0
|
|
20250210,113000,68182500,20800,20800,20800,20800,0
|
|
20250210,112900,68182500,20800,20800,20800,20800,0
|
|
20250210,112800,68182500,20800,20800,20800,20800,15
|
|
20250210,112700,67870500,20800,20800,20800,20800,20
|
|
20250210,112600,67454500,20800,20800,20800,20800,10
|
|
20250210,112500,67246500,20800,20800,20800,20800,0
|
|
20250210,112400,67246500,20800,20800,20800,20800,5
|
|
20250210,112300,67142500,20800,20800,20800,20800,0
|
|
20250210,112200,67142500,20800,20800,20800,20800,0
|
|
20250210,112100,67142500,20800,20800,20800,20800,0
|
|
20250210,112000,67142500,20800,20800,20800,20800,5
|
|
20250210,111900,67038500,20800,20800,20800,20800,0
|
|
20250210,111800,67038500,20800,20800,20800,20800,0
|
|
20250210,111700,67038500,20800,20800,20800,20800,0
|
|
20250210,111600,67038500,20800,20800,20800,20800,10
|
|
20250210,111500,66830500,20800,20800,20800,20800,10
|
|
20250210,111400,66622500,20800,20800,20800,20800,0
|
|
20250210,111300,66622500,20800,20800,20800,20800,20
|
|
20250210,111200,66206500,20800,20800,20800,20800,10
|
|
20250210,111100,65998500,20800,20800,20800,20800,10
|
|
20250210,111000,65790500,20800,20800,20800,20800,137
|
|
20250210,110900,62940900,20800,20800,20800,20800,5
|
|
20250210,110800,62836900,20800,20800,20800,20800,0
|
|
20250210,110700,62836900,20800,20800,20800,20800,0
|
|
20250210,110600,62836900,20800,20800,20800,20800,1
|
|
20250210,110500,62816100,20700,20700,20700,20700,147
|
|
20250210,110400,59773200,20700,20700,20700,20700,0
|
|
20250210,110300,59773200,20700,20700,20700,20700,100
|
|
20250210,110200,57703200,20800,20800,20800,20800,0
|
|
20250210,110100,57703200,20800,20800,20800,20800,5
|
|
20250210,110000,57599200,20700,20700,20700,20700,0
|
|
20250210,105900,57599200,20700,20700,20700,20700,0
|
|
20250210,105800,57599200,20700,20700,20700,20700,0
|
|
20250210,105700,57599200,20700,20700,20700,20700,0
|
|
20250210,105600,57599200,20700,20700,20700,20700,1
|
|
20250210,105500,57578500,20700,20700,20700,20700,51
|
|
20250210,105400,56522800,20800,20800,20800,20800,5
|
|
20250210,105300,56418800,20800,20800,20800,20800,0
|
|
20250210,105200,56418800,20800,20750,20800,20750,31
|
|
20250210,105100,55775050,20700,20700,20700,20700,0
|
|
20250210,105000,55775050,20700,20700,20700,20700,0
|
|
20250210,104900,55775050,20700,20700,20700,20700,72
|
|
20250210,104800,54284650,20750,20750,20750,20750,1
|
|
20250210,104700,54263900,20800,20800,20800,20800,0
|
|
20250210,104600,54263900,20800,20800,20800,20800,5
|
|
20250210,104500,54159900,20800,20800,20800,20800,0
|
|
20250210,104400,54159900,20800,20800,20800,20800,0
|
|
20250210,104300,54159900,20800,20800,20800,20800,0
|
|
20250210,104200,54159900,20800,20800,20800,20800,5
|
|
20250210,104100,54055900,20800,20800,20800,20800,0
|
|
20250210,104000,54055900,20800,20800,20800,20800,30
|
|
20250210,103900,53431900,20800,20800,20800,20800,10
|
|
20250210,103800,53223900,20800,20800,20800,20800,50
|
|
20250210,103700,52183900,20800,20800,20800,20800,5
|
|
20250210,103600,52079900,20800,20800,20800,20800,0
|
|
20250210,103500,52079900,20800,20800,20800,20800,15
|
|
20250210,103400,51767900,20800,20800,20800,20800,10
|
|
20250210,103300,51559900,20800,20800,20800,20800,40
|
|
20250210,103200,50727900,20800,20800,20800,20800,20
|
|
20250210,103100,50311900,20800,20800,20800,20800,5
|
|
20250210,103000,50207900,20800,20800,20800,20800,0
|
|
20250210,102900,50207900,20800,20800,20800,20800,181
|
|
20250210,102800,46443100,20750,20750,20750,20750,0
|
|
20250210,102700,46443100,20750,20750,20750,20750,85
|
|
20250210,102600,44679350,20750,20750,20750,20750,0
|
|
20250210,102500,44679350,20750,20750,20750,20750,0
|
|
20250210,102400,44679350,20750,20750,20750,20750,0
|
|
20250210,102300,44679350,20750,20750,20750,20750,13
|
|
20250210,102200,44409600,20750,20750,20750,20750,0
|
|
20250210,102100,44409600,20750,20750,20750,20750,0
|
|
20250210,102000,44409600,20750,20750,20750,20750,7
|
|
20250210,101900,44264350,20750,20750,20750,20750,5
|
|
20250210,101800,44160600,20750,20750,20750,20750,10
|
|
20250210,101700,43953100,20700,20750,20750,20700,385
|
|
20250210,101600,35965250,20750,20750,20750,20700,65
|
|
20250210,101500,34617250,20750,20750,20750,20750,10
|
|
20250210,101400,34409750,20700,20700,20700,20700,0
|
|
20250210,101300,34409750,20700,20700,20700,20700,0
|
|
20250210,101200,34409750,20700,20700,20700,20700,0
|
|
20250210,101100,34409750,20700,20750,20750,20700,8
|
|
20250210,101000,34243900,20700,20700,20700,20700,0
|
|
20250210,100900,34243900,20700,20700,20700,20700,0
|
|
20250210,100800,34243900,20700,20750,20750,20700,14
|
|
20250210,100700,33953600,20750,20750,20750,20750,0
|
|
20250210,100600,33953600,20750,20750,20750,20750,0
|
|
20250210,100500,33953600,20750,20750,20750,20750,1
|
|
20250210,100400,33932850,20700,20700,20700,20700,1
|
|
20250210,100300,33912150,20750,20750,20750,20750,100
|
|
20250210,100200,31837150,20750,20750,20750,20750,0
|
|
20250210,100100,31837150,20750,20750,20750,20750,5
|
|
20250210,100000,31733400,20750,20750,20750,20750,1
|
|
20250210,095900,31712650,20700,20700,20700,20700,0
|
|
20250210,095800,31712650,20700,20700,20700,20700,0
|
|
20250210,095700,31712650,20700,20700,20700,20700,0
|
|
20250210,095600,31712650,20700,20700,20700,20700,0
|
|
20250210,095500,31712650,20700,20700,20750,20700,5
|
|
20250210,095400,31609050,20750,20700,20750,20700,118
|
|
20250210,095300,29166300,20750,20750,20750,20750,7
|
|
20250210,095200,29021050,20750,20750,20750,20750,3
|
|
20250210,095100,28958800,20750,20750,20750,20750,0
|
|
20250210,095000,28958800,20750,20750,20750,20750,1
|
|
20250210,094900,28938050,20750,20750,20750,20750,16
|
|
20250210,094800,28606050,20750,20750,20750,20750,0
|
|
20250210,094700,28606050,20750,20750,20750,20750,0
|
|
20250210,094600,28606050,20750,20750,20750,20750,5
|
|
20250210,094500,28502300,20750,20750,20750,20750,2
|
|
20250210,094400,28460800,20750,20750,20750,20750,8
|
|
20250210,094300,28294800,20750,20750,20750,20750,0
|
|
20250210,094200,28294800,20750,20750,20750,20750,5
|
|
20250210,094100,28191050,20750,20750,20750,20750,0
|
|
20250210,094000,28191050,20750,20750,20750,20750,0
|
|
20250210,093900,28191050,20750,20750,20750,20750,1
|
|
20250210,093800,28170300,20750,20750,20750,20750,5
|
|
20250210,093700,28066550,20750,20750,20750,20750,0
|
|
20250210,093600,28066550,20750,20750,20750,20750,0
|
|
20250210,093500,28066550,20750,20750,20750,20750,10
|
|
20250210,093400,27859050,20750,20750,20750,20750,5
|
|
20250210,093300,27755300,20750,20750,20750,20750,0
|
|
20250210,093200,27755300,20750,20750,20750,20750,0
|
|
20250210,093100,27755300,20750,20750,20750,20750,5
|
|
20250210,093000,27651550,20750,20750,20750,20750,0
|
|
20250210,092900,27651550,20750,20750,20750,20750,0
|
|
20250210,092800,27651550,20750,20750,20750,20750,0
|
|
20250210,092700,27651550,20750,20750,20750,20750,10
|
|
20250210,092600,27444050,20700,20700,20700,20700,0
|
|
20250210,092500,27444050,20700,20700,20700,20700,0
|
|
20250210,092400,27444050,20700,20700,20700,20700,0
|
|
20250210,092300,27444050,20700,20700,20700,20700,29
|
|
20250210,092200,26843750,20700,20700,20700,20700,275
|
|
20250210,092100,21151250,20700,20700,20700,20700,0
|
|
20250210,092000,21151250,20700,20700,20700,20700,5
|
|
20250210,091900,21047750,20700,20700,20700,20700,6
|
|
20250210,091800,20923550,20700,20700,20700,20700,0
|
|
20250210,091700,20923550,20700,20700,20700,20700,0
|
|
20250210,091600,20923550,20700,20700,20700,20700,0
|
|
20250210,091500,20923550,20700,20700,20700,20700,5
|
|
20250210,091400,20820050,20700,20700,20700,20700,0
|
|
20250210,091300,20820050,20700,20700,20700,20700,0
|
|
20250210,091200,20820050,20700,20700,20700,20700,8
|
|
20250210,091100,20654450,20700,20650,20700,20550,559
|
|
20250210,091000,9152200,20700,20700,20700,20700,0
|
|
20250210,090900,9152200,20700,20700,20700,20700,14
|
|
20250210,090800,8862400,20700,20700,20700,20700,5
|
|
20250210,090700,8758900,20700,20700,20700,20700,0
|
|
20250210,090600,8758900,20700,20750,20750,20650,353
|
|
20250210,090500,1455900,20750,20750,20750,20750,0
|
|
20250210,090400,1455900,20750,20750,20750,20750,0
|
|
20250210,090300,1455900,20750,20750,20750,20750,0
|
|
20250210,090200,1455900,20750,20750,20750,20750,0
|
|
20250210,090100,1455900,20750,20750,20750,20750,20
|
|
20250210,090000,1040900,20800,20650,20950,20650,50
|