782 lines
40 KiB
CSV
782 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,215900,119882800,29550,29550,29550,29550,134
|
|
20250211,215800,119882800,29550,29550,29550,29550,0
|
|
20250211,215700,119882800,29550,29550,29550,29550,0
|
|
20250211,215600,119882800,29550,29550,29550,29550,0
|
|
20250211,215500,119882800,29550,29550,29550,29550,0
|
|
20250211,215400,119882800,29550,29550,29550,29550,0
|
|
20250211,215300,119882800,29550,29550,29550,29550,0
|
|
20250211,215200,119882800,29550,29550,29550,29550,0
|
|
20250211,215100,119882800,29550,29550,29550,29550,0
|
|
20250211,215000,119882800,29550,29550,29550,29550,0
|
|
20250211,214900,119882800,29550,29550,29550,29550,0
|
|
20250211,214800,119882800,29550,29550,29550,29550,0
|
|
20250211,214700,119882800,29550,29550,29550,29550,0
|
|
20250211,214600,119882800,29550,29550,29550,29550,0
|
|
20250211,214500,119882800,29550,29550,29550,29550,0
|
|
20250211,214400,119882800,29550,29550,29550,29550,0
|
|
20250211,214300,119882800,29550,29550,29550,29550,0
|
|
20250211,214200,119882800,29550,29550,29550,29550,0
|
|
20250211,214100,119882800,29550,29550,29550,29550,0
|
|
20250211,214000,119882800,29550,29550,29550,29550,0
|
|
20250211,213900,119882800,29550,29550,29550,29550,0
|
|
20250211,213800,119882800,29550,29550,29550,29550,0
|
|
20250211,213700,119882800,29550,29550,29550,29550,0
|
|
20250211,213600,119882800,29550,29550,29550,29550,0
|
|
20250211,213500,119882800,29550,29550,29550,29550,0
|
|
20250211,213400,119882800,29550,29550,29550,29550,0
|
|
20250211,213300,119882800,29550,29550,29550,29550,0
|
|
20250211,213200,119882800,29550,29550,29550,29550,0
|
|
20250211,213100,119882800,29550,29550,29550,29550,0
|
|
20250211,213000,119882800,29550,29550,29550,29550,0
|
|
20250211,212900,119882800,29550,29550,29550,29550,134
|
|
20250211,212800,119882800,29550,29550,29550,29550,0
|
|
20250211,212700,119882800,29550,29550,29550,29550,0
|
|
20250211,212600,119882800,29550,29550,29550,29550,0
|
|
20250211,212500,119882800,29550,29550,29550,29550,0
|
|
20250211,212400,119882800,29550,29550,29550,29550,0
|
|
20250211,212300,119882800,29550,29550,29550,29550,0
|
|
20250211,212200,119882800,29550,29550,29550,29550,0
|
|
20250211,212100,119882800,29550,29550,29550,29550,0
|
|
20250211,212000,119882800,29550,29550,29550,29550,0
|
|
20250211,211900,119882800,29550,29550,29550,29550,0
|
|
20250211,211800,119882800,29550,29550,29550,29550,0
|
|
20250211,211700,119882800,29550,29550,29550,29550,0
|
|
20250211,211600,119882800,29550,29550,29550,29550,0
|
|
20250211,211500,119882800,29550,29550,29550,29550,0
|
|
20250211,211400,119882800,29550,29550,29550,29550,0
|
|
20250211,211300,119882800,29550,29550,29550,29550,0
|
|
20250211,211200,119882800,29550,29550,29550,29550,0
|
|
20250211,211100,119882800,29550,29550,29550,29550,0
|
|
20250211,211000,119882800,29550,29550,29550,29550,0
|
|
20250211,210900,119882800,29550,29550,29550,29550,0
|
|
20250211,210800,119882800,29550,29550,29550,29550,0
|
|
20250211,210700,119882800,29550,29550,29550,29550,0
|
|
20250211,210600,119882800,29550,29550,29550,29550,0
|
|
20250211,210500,119882800,29550,29550,29550,29550,0
|
|
20250211,210400,119882800,29550,29550,29550,29550,0
|
|
20250211,210300,119882800,29550,29550,29550,29550,0
|
|
20250211,210200,119882800,29550,29550,29550,29550,0
|
|
20250211,210100,119882800,29550,29550,29550,29550,0
|
|
20250211,210000,119882800,29550,29550,29550,29550,0
|
|
20250211,205900,119882800,29550,29550,29550,29550,134
|
|
20250211,205800,119882800,29550,29550,29550,29550,0
|
|
20250211,205700,119882800,29550,29550,29550,29550,0
|
|
20250211,205600,119882800,29550,29550,29550,29550,0
|
|
20250211,205500,119882800,29550,29550,29550,29550,0
|
|
20250211,205400,119882800,29550,29550,29550,29550,0
|
|
20250211,205300,119882800,29550,29550,29550,29550,0
|
|
20250211,205200,119882800,29550,29550,29550,29550,0
|
|
20250211,205100,119882800,29550,29550,29550,29550,0
|
|
20250211,205000,119882800,29550,29550,29550,29550,0
|
|
20250211,204900,119882800,29550,29550,29550,29550,0
|
|
20250211,204800,119882800,29550,29550,29550,29550,0
|
|
20250211,204700,119882800,29550,29550,29550,29550,0
|
|
20250211,204600,119882800,29550,29550,29550,29550,0
|
|
20250211,204500,119882800,29550,29550,29550,29550,0
|
|
20250211,204400,119882800,29550,29550,29550,29550,0
|
|
20250211,204300,119882800,29550,29550,29550,29550,0
|
|
20250211,204200,119882800,29550,29550,29550,29550,0
|
|
20250211,204100,119882800,29550,29550,29550,29550,0
|
|
20250211,204000,119882800,29550,29550,29550,29550,0
|
|
20250211,203900,119882800,29550,29550,29550,29550,0
|
|
20250211,203800,119882800,29550,29550,29550,29550,0
|
|
20250211,203700,119882800,29550,29550,29550,29550,0
|
|
20250211,203600,119882800,29550,29550,29550,29550,0
|
|
20250211,203500,119882800,29550,29550,29550,29550,0
|
|
20250211,203400,119882800,29550,29550,29550,29550,0
|
|
20250211,203300,119882800,29550,29550,29550,29550,0
|
|
20250211,203200,119882800,29550,29550,29550,29550,0
|
|
20250211,203100,119882800,29550,29550,29550,29550,0
|
|
20250211,203000,119882800,29550,29550,29550,29550,0
|
|
20250211,202900,119882800,29550,29550,29550,29550,134
|
|
20250211,202800,119882800,29550,29550,29550,29550,0
|
|
20250211,202700,119882800,29550,29550,29550,29550,0
|
|
20250211,202600,119882800,29550,29550,29550,29550,0
|
|
20250211,202500,119882800,29550,29550,29550,29550,0
|
|
20250211,202400,119882800,29550,29550,29550,29550,0
|
|
20250211,202300,119882800,29550,29550,29550,29550,0
|
|
20250211,202200,119882800,29550,29550,29550,29550,0
|
|
20250211,202100,119882800,29550,29550,29550,29550,0
|
|
20250211,202000,119882800,29550,29550,29550,29550,0
|
|
20250211,201900,119882800,29550,29550,29550,29550,0
|
|
20250211,201800,119882800,29550,29550,29550,29550,0
|
|
20250211,201700,119882800,29550,29550,29550,29550,0
|
|
20250211,201600,119882800,29550,29550,29550,29550,0
|
|
20250211,201500,119882800,29550,29550,29550,29550,0
|
|
20250211,201400,119882800,29550,29550,29550,29550,0
|
|
20250211,201300,119882800,29550,29550,29550,29550,0
|
|
20250211,201200,119882800,29550,29550,29550,29550,0
|
|
20250211,201100,119882800,29550,29550,29550,29550,0
|
|
20250211,201000,119882800,29550,29550,29550,29550,0
|
|
20250211,200900,119882800,29550,29550,29550,29550,0
|
|
20250211,200800,119882800,29550,29550,29550,29550,0
|
|
20250211,200700,119882800,29550,29550,29550,29550,0
|
|
20250211,200600,119882800,29550,29550,29550,29550,0
|
|
20250211,200500,119882800,29550,29550,29550,29550,0
|
|
20250211,200400,119882800,29550,29550,29550,29550,0
|
|
20250211,200300,119882800,29550,29550,29550,29550,0
|
|
20250211,200200,119882800,29550,29550,29550,29550,0
|
|
20250211,200100,119882800,29550,29550,29550,29550,0
|
|
20250211,200000,119882800,29550,29550,29550,29550,0
|
|
20250211,195900,119882800,29550,29550,29550,29550,134
|
|
20250211,195800,119882800,29550,29550,29550,29550,0
|
|
20250211,195700,119882800,29550,29550,29550,29550,0
|
|
20250211,195600,119882800,29550,29550,29550,29550,0
|
|
20250211,195500,119882800,29550,29550,29550,29550,0
|
|
20250211,195400,119882800,29550,29550,29550,29550,0
|
|
20250211,195300,119882800,29550,29550,29550,29550,0
|
|
20250211,195200,119882800,29550,29550,29550,29550,0
|
|
20250211,195100,119882800,29550,29550,29550,29550,0
|
|
20250211,195000,119882800,29550,29550,29550,29550,0
|
|
20250211,194900,119882800,29550,29550,29550,29550,0
|
|
20250211,194800,119882800,29550,29550,29550,29550,0
|
|
20250211,194700,119882800,29550,29550,29550,29550,0
|
|
20250211,194600,119882800,29550,29550,29550,29550,0
|
|
20250211,194500,119882800,29550,29550,29550,29550,0
|
|
20250211,194400,119882800,29550,29550,29550,29550,0
|
|
20250211,194300,119882800,29550,29550,29550,29550,0
|
|
20250211,194200,119882800,29550,29550,29550,29550,0
|
|
20250211,194100,119882800,29550,29550,29550,29550,0
|
|
20250211,194000,119882800,29550,29550,29550,29550,0
|
|
20250211,193900,119882800,29550,29550,29550,29550,0
|
|
20250211,193800,119882800,29550,29550,29550,29550,0
|
|
20250211,193700,119882800,29550,29550,29550,29550,0
|
|
20250211,193600,119882800,29550,29550,29550,29550,0
|
|
20250211,193500,119882800,29550,29550,29550,29550,0
|
|
20250211,193400,119882800,29550,29550,29550,29550,0
|
|
20250211,193300,119882800,29550,29550,29550,29550,0
|
|
20250211,193200,119882800,29550,29550,29550,29550,0
|
|
20250211,193100,119882800,29550,29550,29550,29550,0
|
|
20250211,193000,119882800,29550,29550,29550,29550,0
|
|
20250211,192900,119882800,29550,29550,29550,29550,134
|
|
20250211,192800,119882800,29550,29550,29550,29550,0
|
|
20250211,192700,119882800,29550,29550,29550,29550,0
|
|
20250211,192600,119882800,29550,29550,29550,29550,0
|
|
20250211,192500,119882800,29550,29550,29550,29550,0
|
|
20250211,192400,119882800,29550,29550,29550,29550,0
|
|
20250211,192300,119882800,29550,29550,29550,29550,0
|
|
20250211,192200,119882800,29550,29550,29550,29550,0
|
|
20250211,192100,119882800,29550,29550,29550,29550,0
|
|
20250211,192000,119882800,29550,29550,29550,29550,0
|
|
20250211,191900,119882800,29550,29550,29550,29550,0
|
|
20250211,191800,119882800,29550,29550,29550,29550,0
|
|
20250211,191700,119882800,29550,29550,29550,29550,0
|
|
20250211,191600,119882800,29550,29550,29550,29550,0
|
|
20250211,191500,119882800,29550,29550,29550,29550,0
|
|
20250211,191400,119882800,29550,29550,29550,29550,0
|
|
20250211,191300,119882800,29550,29550,29550,29550,0
|
|
20250211,191200,119882800,29550,29550,29550,29550,0
|
|
20250211,191100,119882800,29550,29550,29550,29550,0
|
|
20250211,191000,119882800,29550,29550,29550,29550,0
|
|
20250211,190900,119882800,29550,29550,29550,29550,0
|
|
20250211,190800,119882800,29550,29550,29550,29550,0
|
|
20250211,190700,119882800,29550,29550,29550,29550,0
|
|
20250211,190600,119882800,29550,29550,29550,29550,0
|
|
20250211,190500,119882800,29550,29550,29550,29550,0
|
|
20250211,190400,119882800,29550,29550,29550,29550,0
|
|
20250211,190300,119882800,29550,29550,29550,29550,0
|
|
20250211,190200,119882800,29550,29550,29550,29550,0
|
|
20250211,190100,119882800,29550,29550,29550,29550,0
|
|
20250211,190000,119882800,29550,29550,29550,29550,0
|
|
20250211,185900,119882800,29550,29550,29550,29550,134
|
|
20250211,185800,119882800,29550,29550,29550,29550,0
|
|
20250211,185700,119882800,29550,29550,29550,29550,0
|
|
20250211,185600,119882800,29550,29550,29550,29550,0
|
|
20250211,185500,119882800,29550,29550,29550,29550,0
|
|
20250211,185400,119882800,29550,29550,29550,29550,0
|
|
20250211,185300,119882800,29550,29550,29550,29550,0
|
|
20250211,185200,119882800,29550,29550,29550,29550,0
|
|
20250211,185100,119882800,29550,29550,29550,29550,0
|
|
20250211,185000,119882800,29550,29550,29550,29550,0
|
|
20250211,184900,119882800,29550,29550,29550,29550,0
|
|
20250211,184800,119882800,29550,29550,29550,29550,0
|
|
20250211,184700,119882800,29550,29550,29550,29550,0
|
|
20250211,184600,119882800,29550,29550,29550,29550,0
|
|
20250211,184500,119882800,29550,29550,29550,29550,0
|
|
20250211,184400,119882800,29550,29550,29550,29550,0
|
|
20250211,184300,119882800,29550,29550,29550,29550,0
|
|
20250211,184200,119882800,29550,29550,29550,29550,0
|
|
20250211,184100,119882800,29550,29550,29550,29550,0
|
|
20250211,184000,119882800,29550,29550,29550,29550,0
|
|
20250211,183900,119882800,29550,29550,29550,29550,0
|
|
20250211,183800,119882800,29550,29550,29550,29550,0
|
|
20250211,183700,119882800,29550,29550,29550,29550,0
|
|
20250211,183600,119882800,29550,29550,29550,29550,0
|
|
20250211,183500,119882800,29550,29550,29550,29550,0
|
|
20250211,183400,119882800,29550,29550,29550,29550,0
|
|
20250211,183300,119882800,29550,29550,29550,29550,0
|
|
20250211,183200,119882800,29550,29550,29550,29550,0
|
|
20250211,183100,119882800,29550,29550,29550,29550,0
|
|
20250211,183000,119882800,29550,29550,29550,29550,0
|
|
20250211,182900,119882800,29550,29550,29550,29550,134
|
|
20250211,182800,119882800,29550,29550,29550,29550,0
|
|
20250211,182700,119882800,29550,29550,29550,29550,0
|
|
20250211,182600,119882800,29550,29550,29550,29550,0
|
|
20250211,182500,119882800,29550,29550,29550,29550,0
|
|
20250211,182400,119882800,29550,29550,29550,29550,0
|
|
20250211,182300,119882800,29550,29550,29550,29550,0
|
|
20250211,182200,119882800,29550,29550,29550,29550,0
|
|
20250211,182100,119882800,29550,29550,29550,29550,0
|
|
20250211,182000,119882800,29550,29550,29550,29550,0
|
|
20250211,181900,119882800,29550,29550,29550,29550,0
|
|
20250211,181800,119882800,29550,29550,29550,29550,0
|
|
20250211,181700,119882800,29550,29550,29550,29550,0
|
|
20250211,181600,119882800,29550,29550,29550,29550,0
|
|
20250211,181500,119882800,29550,29550,29550,29550,0
|
|
20250211,181400,119882800,29550,29550,29550,29550,0
|
|
20250211,181300,119882800,29550,29550,29550,29550,0
|
|
20250211,181200,119882800,29550,29550,29550,29550,0
|
|
20250211,181100,119882800,29550,29550,29550,29550,0
|
|
20250211,181000,119882800,29550,29550,29550,29550,0
|
|
20250211,180900,119882800,29550,29550,29550,29550,0
|
|
20250211,180800,119882800,29550,29550,29550,29550,0
|
|
20250211,180700,119882800,29550,29550,29550,29550,0
|
|
20250211,180600,119882800,29550,29550,29550,29550,0
|
|
20250211,180500,119882800,29550,29550,29550,29550,0
|
|
20250211,180400,119882800,29550,29550,29550,29550,0
|
|
20250211,180300,119882800,29550,29550,29550,29550,0
|
|
20250211,180200,119882800,29550,29550,29550,29550,0
|
|
20250211,180100,119882800,29550,29550,29550,29550,0
|
|
20250211,180000,119882800,29550,29550,29550,29550,0
|
|
20250211,175900,119882800,29550,29550,29550,29550,134
|
|
20250211,175800,119882800,29550,29550,29550,29550,0
|
|
20250211,175700,119882800,29550,29550,29550,29550,0
|
|
20250211,175600,119882800,29550,29550,29550,29550,0
|
|
20250211,175500,119882800,29550,29550,29550,29550,0
|
|
20250211,175400,119882800,29550,29550,29550,29550,0
|
|
20250211,175300,119882800,29550,29550,29550,29550,0
|
|
20250211,175200,119882800,29550,29550,29550,29550,0
|
|
20250211,175100,119882800,29550,29550,29550,29550,0
|
|
20250211,175000,119882800,29550,29550,29550,29550,0
|
|
20250211,174900,119882800,29550,29550,29550,29550,0
|
|
20250211,174800,119882800,29550,29550,29550,29550,0
|
|
20250211,174700,119882800,29550,29550,29550,29550,0
|
|
20250211,174600,119882800,29550,29550,29550,29550,0
|
|
20250211,174500,119882800,29550,29550,29550,29550,0
|
|
20250211,174400,119882800,29550,29550,29550,29550,0
|
|
20250211,174300,119882800,29550,29550,29550,29550,0
|
|
20250211,174200,119882800,29550,29550,29550,29550,0
|
|
20250211,174100,119882800,29550,29550,29550,29550,0
|
|
20250211,174000,119882800,29550,29550,29550,29550,0
|
|
20250211,173900,119882800,29550,29550,29550,29550,0
|
|
20250211,173800,119882800,29550,29550,29550,29550,0
|
|
20250211,173700,119882800,29550,29550,29550,29550,0
|
|
20250211,173600,119882800,29550,29550,29550,29550,0
|
|
20250211,173500,119882800,29550,29550,29550,29550,0
|
|
20250211,173400,119882800,29550,29550,29550,29550,0
|
|
20250211,173300,119882800,29550,29550,29550,29550,0
|
|
20250211,173200,119882800,29550,29550,29550,29550,0
|
|
20250211,173100,119882800,29550,29550,29550,29550,0
|
|
20250211,173000,119882800,29550,29550,29550,29550,0
|
|
20250211,172900,119882800,29550,29550,29550,29550,134
|
|
20250211,172800,119882800,29550,29550,29550,29550,0
|
|
20250211,172700,119882800,29550,29550,29550,29550,0
|
|
20250211,172600,119882800,29550,29550,29550,29550,0
|
|
20250211,172500,119882800,29550,29550,29550,29550,0
|
|
20250211,172400,119882800,29550,29550,29550,29550,0
|
|
20250211,172300,119882800,29550,29550,29550,29550,0
|
|
20250211,172200,119882800,29550,29550,29550,29550,0
|
|
20250211,172100,119882800,29550,29550,29550,29550,0
|
|
20250211,172000,119882800,29550,29550,29550,29550,0
|
|
20250211,171900,119882800,29550,29550,29550,29550,0
|
|
20250211,171800,119882800,29550,29550,29550,29550,0
|
|
20250211,171700,119882800,29550,29550,29550,29550,0
|
|
20250211,171600,119882800,29550,29550,29550,29550,0
|
|
20250211,171500,119882800,29550,29550,29550,29550,0
|
|
20250211,171400,119882800,29550,29550,29550,29550,0
|
|
20250211,171300,119882800,29550,29550,29550,29550,0
|
|
20250211,171200,119882800,29550,29550,29550,29550,0
|
|
20250211,171100,119882800,29550,29550,29550,29550,0
|
|
20250211,171000,119882800,29550,29550,29550,29550,0
|
|
20250211,170900,119882800,29550,29550,29550,29550,0
|
|
20250211,170800,119882800,29550,29550,29550,29550,0
|
|
20250211,170700,119882800,29550,29550,29550,29550,0
|
|
20250211,170600,119882800,29550,29550,29550,29550,0
|
|
20250211,170500,119882800,29550,29550,29550,29550,0
|
|
20250211,170400,119882800,29550,29550,29550,29550,0
|
|
20250211,170300,119882800,29550,29550,29550,29550,0
|
|
20250211,170200,119882800,29550,29550,29550,29550,0
|
|
20250211,170100,119882800,29550,29550,29550,29550,0
|
|
20250211,170000,119882800,29550,29550,29550,29550,0
|
|
20250211,165900,119882800,29550,29550,29550,29550,134
|
|
20250211,165800,119882800,29550,29550,29550,29550,0
|
|
20250211,165700,119882800,29550,29550,29550,29550,0
|
|
20250211,165600,119882800,29550,29550,29550,29550,0
|
|
20250211,165500,119882800,29550,29550,29550,29550,0
|
|
20250211,165400,119882800,29550,29550,29550,29550,0
|
|
20250211,165300,119882800,29550,29550,29550,29550,0
|
|
20250211,165200,119882800,29550,29550,29550,29550,0
|
|
20250211,165100,119882800,29550,29550,29550,29550,0
|
|
20250211,165000,119882800,29550,29550,29550,29550,0
|
|
20250211,164900,119882800,29550,29550,29550,29550,0
|
|
20250211,164800,119882800,29550,29550,29550,29550,0
|
|
20250211,164700,119882800,29550,29550,29550,29550,0
|
|
20250211,164600,119882800,29550,29550,29550,29550,0
|
|
20250211,164500,119882800,29550,29550,29550,29550,0
|
|
20250211,164400,119882800,29550,29550,29550,29550,0
|
|
20250211,164300,119882800,29550,29550,29550,29550,0
|
|
20250211,164200,119882800,29550,29550,29550,29550,0
|
|
20250211,164100,119882800,29550,29550,29550,29550,0
|
|
20250211,164000,119882800,29550,29550,29550,29550,0
|
|
20250211,163900,119882800,29550,29550,29550,29550,0
|
|
20250211,163800,119882800,29550,29550,29550,29550,0
|
|
20250211,163700,119882800,29550,29550,29550,29550,0
|
|
20250211,163600,119882800,29550,29550,29550,29550,0
|
|
20250211,163500,119882800,29550,29550,29550,29550,0
|
|
20250211,163400,119882800,29550,29550,29550,29550,0
|
|
20250211,163300,119882800,29550,29550,29550,29550,0
|
|
20250211,163200,119882800,29550,29550,29550,29550,0
|
|
20250211,163100,119882800,29550,29550,29550,29550,0
|
|
20250211,163000,119882800,29550,29550,29550,29550,0
|
|
20250211,162900,119882800,29550,29550,29550,29550,134
|
|
20250211,162800,119882800,29550,29550,29550,29550,0
|
|
20250211,162700,119882800,29550,29550,29550,29550,0
|
|
20250211,162600,119882800,29550,29550,29550,29550,0
|
|
20250211,162500,119882800,29550,29550,29550,29550,0
|
|
20250211,162400,119882800,29550,29550,29550,29550,0
|
|
20250211,162300,119882800,29550,29550,29550,29550,0
|
|
20250211,162200,119882800,29550,29550,29550,29550,0
|
|
20250211,162100,119882800,29550,29550,29550,29550,0
|
|
20250211,162000,119882800,29550,29550,29550,29550,0
|
|
20250211,161900,119882800,29550,29550,29550,29550,0
|
|
20250211,161800,119882800,29550,29550,29550,29550,0
|
|
20250211,161700,119882800,29550,29550,29550,29550,0
|
|
20250211,161600,119882800,29550,29550,29550,29550,0
|
|
20250211,161500,119882800,29550,29550,29550,29550,0
|
|
20250211,161400,119882800,29550,29550,29550,29550,0
|
|
20250211,161300,119882800,29550,29550,29550,29550,0
|
|
20250211,161200,119882800,29550,29550,29550,29550,0
|
|
20250211,161100,119882800,29550,29550,29550,29550,0
|
|
20250211,161000,119882800,29550,29550,29550,29550,0
|
|
20250211,160900,119882800,29550,29550,29550,29550,0
|
|
20250211,160800,119882800,29550,29550,29550,29550,0
|
|
20250211,160700,119882800,29550,29550,29550,29550,0
|
|
20250211,160600,119882800,29550,29550,29550,29550,0
|
|
20250211,160500,119882800,29550,29550,29550,29550,0
|
|
20250211,160400,119882800,29550,29550,29550,29550,0
|
|
20250211,160300,119882800,29550,29550,29550,29550,0
|
|
20250211,160200,119882800,29550,29550,29550,29550,0
|
|
20250211,160100,119882800,29550,29550,29550,29550,0
|
|
20250211,160000,119882800,29550,29550,29550,29550,0
|
|
20250211,155900,119882800,29550,29550,29550,29550,134
|
|
20250211,155800,119882800,29550,29550,29550,29550,0
|
|
20250211,155700,119882800,29550,29550,29550,29550,0
|
|
20250211,155600,119882800,29550,29550,29550,29550,0
|
|
20250211,155500,119882800,29550,29550,29550,29550,0
|
|
20250211,155400,119882800,29550,29550,29550,29550,0
|
|
20250211,155300,119882800,29550,29550,29550,29550,0
|
|
20250211,155200,119882800,29550,29550,29550,29550,0
|
|
20250211,155100,119882800,29550,29550,29550,29550,0
|
|
20250211,155000,119882800,29550,29550,29550,29550,0
|
|
20250211,154900,119882800,29550,29550,29550,29550,0
|
|
20250211,154800,119882800,29550,29550,29550,29550,0
|
|
20250211,154700,119882800,29550,29550,29550,29550,0
|
|
20250211,154600,119882800,29550,29550,29550,29550,0
|
|
20250211,154500,119882800,29550,29550,29550,29550,0
|
|
20250211,154400,119882800,29550,29550,29550,29550,0
|
|
20250211,154300,119882800,29550,29550,29550,29550,0
|
|
20250211,154200,119882800,29550,29550,29550,29550,0
|
|
20250211,154100,119882800,29550,29550,29550,29550,0
|
|
20250211,154000,119882800,29550,29550,29550,29550,0
|
|
20250211,153900,119882800,29550,29550,29550,29550,0
|
|
20250211,153800,119882800,29550,29550,29550,29550,0
|
|
20250211,153700,119882800,29550,29550,29550,29550,0
|
|
20250211,153600,119882800,29550,29550,29550,29550,0
|
|
20250211,153500,119882800,29550,29550,29550,29550,0
|
|
20250211,153400,119882800,29550,29550,29550,29550,0
|
|
20250211,153300,119882800,29550,29550,29550,29550,0
|
|
20250211,153200,119882800,29550,29550,29550,29550,0
|
|
20250211,153100,119882800,29550,29550,29550,29550,0
|
|
20250211,153000,119882800,29550,29550,29550,29550,134
|
|
20250211,152900,115923100,29500,29500,29500,29500,0
|
|
20250211,152800,115923100,29500,29500,29500,29500,0
|
|
20250211,152700,115923100,29500,29500,29500,29500,0
|
|
20250211,152600,115923100,29500,29500,29500,29500,0
|
|
20250211,152500,115923100,29500,29500,29500,29500,0
|
|
20250211,152400,115923100,29500,29500,29500,29500,0
|
|
20250211,152300,115923100,29500,29500,29500,29500,0
|
|
20250211,152200,115923100,29500,29500,29500,29500,0
|
|
20250211,152100,115923100,29500,29500,29500,29500,0
|
|
20250211,152000,115923100,29500,29500,29500,29500,0
|
|
20250211,151900,115923100,29500,29550,29550,29500,34
|
|
20250211,151800,114920000,29500,29500,29500,29500,1
|
|
20250211,151700,114890500,29600,29550,29600,29550,4
|
|
20250211,151600,114772200,29500,29600,29600,29500,3
|
|
20250211,151500,114683500,29600,29600,29600,29600,4
|
|
20250211,151400,114565100,29600,29600,29600,29600,0
|
|
20250211,151300,114565100,29600,29600,29600,29600,3
|
|
20250211,151200,114476300,29500,29550,29550,29500,2
|
|
20250211,151100,114417250,29600,29600,29600,29600,1
|
|
20250211,151000,114387650,29500,29550,29550,29500,4
|
|
20250211,150900,114269500,29500,29500,29500,29500,0
|
|
20250211,150800,114269500,29500,29500,29500,29500,0
|
|
20250211,150700,114269500,29500,29500,29500,29500,1
|
|
20250211,150600,114240000,29550,29550,29550,29550,1
|
|
20250211,150500,114210450,29550,29550,29550,29550,3
|
|
20250211,150400,114121800,29500,29500,29500,29500,0
|
|
20250211,150300,114121800,29500,29500,29500,29500,1
|
|
20250211,150200,114092300,29500,29550,29550,29500,54
|
|
20250211,150100,112496650,29550,29550,29550,29550,22
|
|
20250211,150000,111846550,29550,29550,29550,29550,0
|
|
20250211,145900,111846550,29550,29550,29550,29550,3
|
|
20250211,145800,111757900,29550,29550,29550,29550,8
|
|
20250211,145700,111521500,29550,29550,29550,29550,1
|
|
20250211,145600,111491950,29550,29550,29550,29550,1
|
|
20250211,145500,111462400,29550,29550,29550,29550,0
|
|
20250211,145400,111462400,29550,29550,29550,29550,2
|
|
20250211,145300,111403300,29550,29500,29550,29500,8
|
|
20250211,145200,111166950,29500,29500,29500,29500,2
|
|
20250211,145100,111107950,29550,29550,29550,29550,9
|
|
20250211,145000,110842000,29500,29500,29500,29500,2
|
|
20250211,144900,110783000,29550,29550,29550,29550,2
|
|
20250211,144800,110723900,29550,29550,29550,29550,0
|
|
20250211,144700,110723900,29550,29550,29550,29550,2
|
|
20250211,144600,110664800,29550,29550,29550,29550,1
|
|
20250211,144500,110635250,29550,29550,29600,29550,9
|
|
20250211,144400,110369050,29550,29550,29550,29550,0
|
|
20250211,144300,110369050,29550,29550,29550,29550,3
|
|
20250211,144200,110280400,29550,29550,29550,29550,1
|
|
20250211,144100,110250850,29500,29500,29500,29500,1
|
|
20250211,144000,110221350,29500,29500,29500,29500,1
|
|
20250211,143900,110191850,29550,29500,29550,29500,110
|
|
20250211,143800,106941400,29500,29500,29500,29500,0
|
|
20250211,143700,106941400,29500,29500,29500,29500,0
|
|
20250211,143600,106941400,29500,29500,29500,29500,2
|
|
20250211,143500,106882400,29500,29500,29500,29500,0
|
|
20250211,143400,106882400,29500,29500,29500,29500,50
|
|
20250211,143300,105407400,29500,29500,29500,29500,0
|
|
20250211,143200,105407400,29500,29500,29500,29500,1
|
|
20250211,143100,105377900,29550,29550,29550,29550,4
|
|
20250211,143000,105259700,29500,29500,29500,29500,2
|
|
20250211,142900,105200700,29500,29500,29500,29500,0
|
|
20250211,142800,105200700,29500,29500,29500,29500,0
|
|
20250211,142700,105200700,29500,29500,29500,29500,1
|
|
20250211,142600,105171200,29500,29500,29500,29500,22
|
|
20250211,142500,104522200,29500,29500,29500,29500,1
|
|
20250211,142400,104492700,29500,29500,29500,29500,0
|
|
20250211,142300,104492700,29500,29500,29500,29500,1
|
|
20250211,142200,104463200,29500,29500,29500,29500,1
|
|
20250211,142100,104433700,29500,29500,29500,29500,1
|
|
20250211,142000,104404200,29550,29500,29550,29500,265
|
|
20250211,141900,96586600,29450,29450,29450,29450,1
|
|
20250211,141800,96557150,29450,29450,29450,29450,1
|
|
20250211,141700,96527700,29450,29450,29450,29450,2
|
|
20250211,141600,96468800,29450,29450,29450,29450,0
|
|
20250211,141500,96468800,29450,29450,29450,29450,0
|
|
20250211,141400,96468800,29450,29450,29450,29450,1
|
|
20250211,141300,96439350,29450,29450,29450,29450,1
|
|
20250211,141200,96409900,29450,29450,29450,29450,1
|
|
20250211,141100,96380450,29450,29450,29450,29450,0
|
|
20250211,141000,96380450,29450,29450,29450,29450,0
|
|
20250211,140900,96380450,29450,29450,29450,29450,2
|
|
20250211,140800,96321550,29450,29450,29450,29450,1
|
|
20250211,140700,96292100,29450,29450,29450,29450,0
|
|
20250211,140600,96292100,29450,29450,29450,29450,1
|
|
20250211,140500,96262650,29450,29450,29450,29450,1
|
|
20250211,140400,96233200,29450,29450,29450,29450,0
|
|
20250211,140300,96233200,29450,29450,29450,29450,2
|
|
20250211,140200,96174300,29450,29450,29450,29450,0
|
|
20250211,140100,96174300,29450,29450,29450,29450,0
|
|
20250211,140000,96174300,29450,29450,29450,29450,2
|
|
20250211,135900,96115400,29450,29450,29450,29450,1
|
|
20250211,135800,96085950,29450,29450,29450,29450,0
|
|
20250211,135700,96085950,29450,29450,29450,29450,0
|
|
20250211,135600,96085950,29450,29450,29450,29450,2
|
|
20250211,135500,96027050,29450,29450,29450,29450,10
|
|
20250211,135400,95732550,29450,29450,29450,29450,0
|
|
20250211,135300,95732550,29450,29450,29450,29450,0
|
|
20250211,135200,95732550,29450,29450,29450,29450,0
|
|
20250211,135100,95732550,29450,29450,29450,29450,14
|
|
20250211,135000,95320250,29450,29450,29450,29450,3
|
|
20250211,134900,95231900,29450,29450,29450,29450,0
|
|
20250211,134800,95231900,29450,29450,29450,29450,0
|
|
20250211,134700,95231900,29450,29450,29450,29450,1
|
|
20250211,134600,95202450,29450,29450,29450,29450,2
|
|
20250211,134500,95143550,29450,29500,29500,29450,3
|
|
20250211,134400,95055150,29450,29500,29500,29450,68
|
|
20250211,134300,93049250,29450,29450,29450,29450,1
|
|
20250211,134200,93019800,29450,29450,29450,29450,2
|
|
20250211,134100,92960900,29500,29500,29500,29500,0
|
|
20250211,134000,92960900,29500,29500,29500,29500,2
|
|
20250211,133900,92901900,29450,29450,29450,29450,0
|
|
20250211,133800,92901900,29450,29450,29450,29450,1
|
|
20250211,133700,92872450,29450,29450,29450,29450,3
|
|
20250211,133600,92784100,29450,29450,29450,29450,0
|
|
20250211,133500,92784100,29450,29450,29450,29450,0
|
|
20250211,133400,92784100,29450,29450,29450,29450,5
|
|
20250211,133300,92636850,29450,29450,29450,29450,4
|
|
20250211,133200,92519050,29450,29450,29450,29450,0
|
|
20250211,133100,92519050,29450,29450,29450,29450,0
|
|
20250211,133000,92519050,29450,29450,29450,29450,0
|
|
20250211,132900,92519050,29450,29450,29450,29450,2
|
|
20250211,132800,92460150,29450,29450,29500,29450,107
|
|
20250211,132700,89304850,29450,29450,29450,29450,21
|
|
20250211,132600,88686400,29450,29450,29450,29450,0
|
|
20250211,132500,88686400,29450,29450,29450,29450,0
|
|
20250211,132400,88686400,29450,29450,29450,29450,3
|
|
20250211,132300,88598050,29500,29500,29500,29500,0
|
|
20250211,132200,88598050,29500,29500,29500,29500,2
|
|
20250211,132100,88539050,29450,29450,29450,29450,0
|
|
20250211,132000,88539050,29450,29450,29450,29450,3
|
|
20250211,131900,88450700,29450,29450,29450,29450,0
|
|
20250211,131800,88450700,29450,29450,29450,29450,0
|
|
20250211,131700,88450700,29450,29450,29450,29450,0
|
|
20250211,131600,88450700,29450,29450,29450,29450,0
|
|
20250211,131500,88450700,29450,29450,29450,29450,3
|
|
20250211,131400,88362350,29450,29450,29450,29450,1
|
|
20250211,131300,88332900,29500,29500,29500,29500,0
|
|
20250211,131200,88332900,29500,29500,29500,29500,0
|
|
20250211,131100,88332900,29500,29450,29500,29450,7
|
|
20250211,131000,88126500,29450,29450,29450,29450,134
|
|
20250211,130900,84180200,29450,29450,29450,29450,0
|
|
20250211,130800,84180200,29450,29450,29450,29450,0
|
|
20250211,130700,84180200,29450,29450,29450,29450,0
|
|
20250211,130600,84180200,29450,29500,29500,29450,11
|
|
20250211,130500,83855900,29450,29450,29450,29450,0
|
|
20250211,130400,83855900,29450,29500,29500,29450,41
|
|
20250211,130300,82646450,29500,29500,29500,29500,0
|
|
20250211,130200,82646450,29500,29500,29500,29500,2
|
|
20250211,130100,82587450,29500,29500,29500,29500,1
|
|
20250211,130000,82557950,29500,29550,29550,29500,2
|
|
20250211,125900,82498900,29500,29500,29500,29500,0
|
|
20250211,125800,82498900,29500,29500,29500,29500,1
|
|
20250211,125700,82469400,29500,29500,29500,29500,2
|
|
20250211,125600,82410400,29550,29550,29550,29550,1
|
|
20250211,125500,82380850,29500,29500,29500,29500,2
|
|
20250211,125400,82321850,29500,29500,29500,29500,0
|
|
20250211,125300,82321850,29500,29500,29500,29500,3
|
|
20250211,125200,82233350,29500,29500,29500,29500,0
|
|
20250211,125100,82233350,29500,29500,29500,29500,0
|
|
20250211,125000,82233350,29500,29500,29500,29500,0
|
|
20250211,124900,82233350,29500,29500,29500,29500,1
|
|
20250211,124800,82203850,29500,29550,29550,29500,34
|
|
20250211,124700,81199200,29500,29500,29500,29500,1
|
|
20250211,124600,81169700,29500,29500,29500,29500,0
|
|
20250211,124500,81169700,29500,29500,29500,29500,0
|
|
20250211,124400,81169700,29500,29500,29500,29500,3
|
|
20250211,124300,81081200,29500,29500,29500,29500,0
|
|
20250211,124200,81081200,29500,29500,29500,29500,0
|
|
20250211,124100,81081200,29500,29500,29500,29500,0
|
|
20250211,124000,81081200,29500,29500,29500,29500,3
|
|
20250211,123900,80992700,29500,29500,29500,29500,1
|
|
20250211,123800,80963200,29500,29500,29500,29500,0
|
|
20250211,123700,80963200,29500,29500,29500,29500,32
|
|
20250211,123600,80019200,29500,29500,29500,29500,1
|
|
20250211,123500,79989700,29500,29500,29500,29500,1
|
|
20250211,123400,79960200,29500,29500,29500,29500,1
|
|
20250211,123300,79930700,29500,29500,29500,29500,0
|
|
20250211,123200,79930700,29500,29500,29500,29500,0
|
|
20250211,123100,79930700,29500,29500,29500,29500,3
|
|
20250211,123000,79842200,29450,29500,29500,29450,39
|
|
20250211,122900,78691750,29450,29450,29450,29450,0
|
|
20250211,122800,78691750,29450,29450,29450,29450,0
|
|
20250211,122700,78691750,29450,29450,29450,29450,1
|
|
20250211,122600,78662300,29450,29450,29450,29450,1
|
|
20250211,122500,78632850,29450,29450,29450,29450,1
|
|
20250211,122400,78603400,29450,29450,29450,29450,0
|
|
20250211,122300,78603400,29450,29450,29450,29450,0
|
|
20250211,122200,78603400,29450,29450,29450,29450,1
|
|
20250211,122100,78573950,29450,29450,29450,29450,2
|
|
20250211,122000,78515050,29500,29500,29500,29500,8
|
|
20250211,121900,78279050,29500,29500,29500,29500,38
|
|
20250211,121800,77158050,29450,29450,29450,29450,1
|
|
20250211,121700,77128600,29450,29450,29450,29450,2
|
|
20250211,121600,77069700,29450,29450,29450,29450,0
|
|
20250211,121500,77069700,29450,29450,29450,29450,0
|
|
20250211,121400,77069700,29450,29450,29450,29450,1
|
|
20250211,121300,77040250,29450,29450,29450,29450,0
|
|
20250211,121200,77040250,29450,29450,29450,29450,1
|
|
20250211,121100,77010800,29450,29450,29450,29450,2
|
|
20250211,121000,76951900,29450,29450,29450,29450,0
|
|
20250211,120900,76951900,29450,29450,29450,29450,1
|
|
20250211,120800,76922450,29450,29450,29450,29450,2
|
|
20250211,120700,76863550,29450,29450,29450,29450,0
|
|
20250211,120600,76863550,29450,29450,29450,29450,0
|
|
20250211,120500,76863550,29450,29450,29450,29450,1
|
|
20250211,120400,76834100,29450,29450,29450,29450,1
|
|
20250211,120300,76804650,29450,29450,29450,29450,1
|
|
20250211,120200,76775200,29450,29450,29450,29450,0
|
|
20250211,120100,76775200,29450,29450,29450,29450,0
|
|
20250211,120000,76775200,29450,29500,29500,29450,6
|
|
20250211,115900,76598300,29450,29450,29450,29450,1
|
|
20250211,115800,76568850,29450,29450,29450,29450,1
|
|
20250211,115700,76539400,29450,29450,29450,29450,0
|
|
20250211,115600,76539400,29450,29450,29450,29450,1
|
|
20250211,115500,76509950,29450,29450,29450,29450,1
|
|
20250211,115400,76480500,29450,29450,29450,29450,1
|
|
20250211,115300,76451050,29450,29450,29450,29450,0
|
|
20250211,115200,76451050,29450,29450,29450,29450,1
|
|
20250211,115100,76421600,29450,29450,29450,29450,0
|
|
20250211,115000,76421600,29450,29450,29450,29450,2
|
|
20250211,114900,76362700,29450,29450,29450,29450,0
|
|
20250211,114800,76362700,29450,29450,29450,29450,0
|
|
20250211,114700,76362700,29450,29450,29450,29450,1
|
|
20250211,114600,76333250,29450,29450,29450,29450,1
|
|
20250211,114500,76303800,29450,29500,29500,29450,11
|
|
20250211,114400,75979350,29450,29450,29450,29450,0
|
|
20250211,114300,75979350,29450,29450,29450,29450,2
|
|
20250211,114200,75920450,29450,29450,29450,29450,0
|
|
20250211,114100,75920450,29450,29450,29450,29450,2
|
|
20250211,114000,75861550,29450,29450,29450,29450,0
|
|
20250211,113900,75861550,29450,29450,29450,29450,0
|
|
20250211,113800,75861550,29450,29450,29450,29450,1
|
|
20250211,113700,75832100,29450,29450,29450,29450,1
|
|
20250211,113600,75802650,29450,29450,29450,29450,0
|
|
20250211,113500,75802650,29450,29450,29450,29450,1
|
|
20250211,113400,75773200,29450,29450,29450,29450,1
|
|
20250211,113300,75743750,29450,29450,29450,29450,6
|
|
20250211,113200,75567050,29450,29500,29500,29450,2
|
|
20250211,113100,75508100,29450,29500,29500,29450,3
|
|
20250211,113000,75419650,29500,29450,29500,29450,2
|
|
20250211,112900,75360700,29450,29450,29450,29450,0
|
|
20250211,112800,75360700,29450,29450,29450,29450,2
|
|
20250211,112700,75301800,29450,29450,29450,29450,0
|
|
20250211,112600,75301800,29450,29450,29450,29450,0
|
|
20250211,112500,75301800,29450,29450,29450,29450,3
|
|
20250211,112400,75213450,29450,29450,29450,29450,0
|
|
20250211,112300,75213450,29450,29450,29450,29450,3
|
|
20250211,112200,75125100,29450,29450,29450,29450,1
|
|
20250211,112100,75095650,29450,29450,29450,29450,1
|
|
20250211,112000,75066200,29450,29450,29450,29450,0
|
|
20250211,111900,75066200,29450,29450,29450,29450,1
|
|
20250211,111800,75036750,29450,29450,29450,29450,1
|
|
20250211,111700,75007300,29450,29450,29450,29450,0
|
|
20250211,111600,75007300,29450,29450,29450,29450,112
|
|
20250211,111500,71708900,29450,29450,29450,29450,0
|
|
20250211,111400,71708900,29450,29450,29450,29450,2
|
|
20250211,111300,71650000,29450,29450,29450,29450,0
|
|
20250211,111200,71650000,29450,29450,29450,29450,1
|
|
20250211,111100,71620550,29450,29450,29450,29450,4
|
|
20250211,111000,71502750,29400,29400,29400,29400,1
|
|
20250211,110900,71473350,29400,29400,29400,29400,1
|
|
20250211,110800,71443950,29400,29400,29400,29400,0
|
|
20250211,110700,71443950,29400,29400,29400,29400,52
|
|
20250211,110600,69915150,29400,29400,29400,29400,0
|
|
20250211,110500,69915150,29400,29450,29450,29400,2
|
|
20250211,110400,69856300,29450,29450,29450,29450,16
|
|
20250211,110300,69385100,29400,29400,29400,29400,1
|
|
20250211,110200,69355700,29400,29400,29400,29400,0
|
|
20250211,110100,69355700,29400,29400,29400,29400,2
|
|
20250211,110000,69296900,29400,29400,29400,29400,0
|
|
20250211,105900,69296900,29400,29400,29400,29400,2
|
|
20250211,105800,69238100,29400,29400,29400,29400,0
|
|
20250211,105700,69238100,29400,29400,29400,29400,0
|
|
20250211,105600,69238100,29400,29400,29400,29400,1
|
|
20250211,105500,69208700,29400,29400,29400,29400,1
|
|
20250211,105400,69179300,29400,29400,29400,29400,1
|
|
20250211,105300,69149900,29400,29400,29400,29400,0
|
|
20250211,105200,69149900,29400,29400,29400,29400,2
|
|
20250211,105100,69091100,29400,29400,29400,29400,0
|
|
20250211,105000,69091100,29400,29400,29400,29400,0
|
|
20250211,104900,69091100,29400,29450,29450,29400,560
|
|
20250211,104800,52601350,29450,29450,29450,29450,1
|
|
20250211,104700,52571900,29450,29450,29450,29450,1
|
|
20250211,104600,52542450,29450,29450,29450,29450,1
|
|
20250211,104500,52513000,29450,29450,29450,29450,0
|
|
20250211,104400,52513000,29450,29450,29450,29450,0
|
|
20250211,104300,52513000,29450,29450,29450,29450,1
|
|
20250211,104200,52483550,29450,29450,29450,29450,1
|
|
20250211,104100,52454100,29450,29450,29450,29450,2
|
|
20250211,104000,52395200,29450,29450,29450,29450,0
|
|
20250211,103900,52395200,29450,29450,29450,29450,39
|
|
20250211,103800,51246650,29450,29450,29450,29450,1
|
|
20250211,103700,51217200,29450,29450,29450,29450,28
|
|
20250211,103600,50392600,29450,29450,29450,29450,56
|
|
20250211,103500,48743400,29450,29450,29450,29450,34
|
|
20250211,103400,47742100,29450,29450,29450,29450,1
|
|
20250211,103300,47712650,29500,29450,29500,29450,2
|
|
20250211,103200,47653700,29500,29500,29500,29500,2
|
|
20250211,103100,47594700,29500,29500,29500,29500,0
|
|
20250211,103000,47594700,29500,29500,29500,29500,70
|
|
20250211,102900,45529700,29500,29500,29550,29500,105
|
|
20250211,102800,42427150,29500,29500,29500,29500,1
|
|
20250211,102700,42397650,29550,29550,29550,29550,3
|
|
20250211,102600,42309000,29500,29500,29500,29500,0
|
|
20250211,102500,42309000,29500,29500,29500,29500,2
|
|
20250211,102400,42250000,29500,29500,29500,29500,0
|
|
20250211,102300,42250000,29500,29500,29500,29500,0
|
|
20250211,102200,42250000,29500,29500,29500,29500,0
|
|
20250211,102100,42250000,29500,29500,29500,29500,11
|
|
20250211,102000,41925500,29500,29500,29550,29450,39
|
|
20250211,101900,40773250,29500,29500,29500,29500,2
|
|
20250211,101800,40714250,29500,29500,29500,29500,3
|
|
20250211,101700,40625750,29450,29450,29450,29450,0
|
|
20250211,101600,40625750,29450,29450,29450,29450,1
|
|
20250211,101500,40596300,29450,29450,29450,29450,1
|
|
20250211,101400,40566850,29500,29500,29500,29500,19
|
|
20250211,101300,40006350,29450,29500,29500,29450,63
|
|
20250211,101200,38147950,29500,29500,29500,29500,32
|
|
20250211,101100,37203950,29500,29500,29500,29500,1
|
|
20250211,101000,37174450,29500,29500,29500,29500,1
|
|
20250211,100900,37144950,29500,29500,29500,29500,0
|
|
20250211,100800,37144950,29500,29500,29500,29500,0
|
|
20250211,100700,37144950,29500,29500,29500,29500,6
|
|
20250211,100600,36967950,29500,29500,29500,29500,2
|
|
20250211,100500,36908950,29500,29550,29550,29500,18
|
|
20250211,100400,36377100,29550,29550,29550,29550,0
|
|
20250211,100300,36377100,29550,29500,29550,29500,5
|
|
20250211,100200,36229400,29500,29550,29550,29500,40
|
|
20250211,100100,35047550,29600,29600,29600,29600,34
|
|
20250211,100000,34041150,29650,29650,29650,29650,0
|
|
20250211,095900,34041150,29650,29650,29650,29650,1
|
|
20250211,095800,34011500,29600,29600,29600,29600,3
|
|
20250211,095700,33922700,29600,29600,29650,29600,4
|
|
20250211,095600,33804250,29600,29600,29600,29600,1
|
|
20250211,095500,33774650,29600,29600,29600,29600,0
|
|
20250211,095400,33774650,29600,29550,29600,29550,8
|
|
20250211,095300,33538000,29550,29550,29600,29550,54
|
|
20250211,095200,31939800,29550,29550,29550,29550,39
|
|
20250211,095100,30787350,29550,29550,29550,29550,1
|
|
20250211,095000,30757800,29550,29550,29550,29550,2
|
|
20250211,094900,30698700,29550,29500,29550,29500,3
|
|
20250211,094800,30610150,29550,29500,29550,29500,2
|
|
20250211,094700,30551100,29550,29550,29550,29550,1
|
|
20250211,094600,30521550,29500,29500,29500,29500,0
|
|
20250211,094500,30521550,29500,29500,29500,29500,3
|
|
20250211,094400,30433050,29450,29450,29450,29450,1
|
|
20250211,094300,30403600,29600,29450,29600,29450,356
|
|
20250211,094200,19892050,29500,29500,29500,29500,4
|
|
20250211,094100,19774050,29500,29450,29500,29400,44
|
|
20250211,094000,18478250,29450,29450,29450,29450,58
|
|
20250211,093900,16770150,29450,29450,29450,29450,1
|
|
20250211,093800,16740700,29500,29500,29500,29500,15
|
|
20250211,093700,16298200,29450,29450,29450,29450,0
|
|
20250211,093600,16298200,29450,29450,29450,29450,1
|
|
20250211,093500,16268750,29450,29500,29500,29450,38
|
|
20250211,093400,15147900,29450,29450,29450,29450,0
|
|
20250211,093300,15147900,29450,29450,29450,29450,0
|
|
20250211,093200,15147900,29450,29450,29450,29450,1
|
|
20250211,093100,15118450,29450,29450,29450,29450,2
|
|
20250211,093000,15059550,29450,29450,29450,29450,0
|
|
20250211,092900,15059550,29450,29450,29450,29450,0
|
|
20250211,092800,15059550,29450,29450,29450,29450,73
|
|
20250211,092700,12909700,29450,29450,29450,29450,0
|
|
20250211,092600,12909700,29450,29450,29450,29450,3
|
|
20250211,092500,12821350,29500,29500,29500,29500,0
|
|
20250211,092400,12821350,29500,29500,29500,29500,4
|
|
20250211,092300,12703350,29450,29450,29450,29450,0
|
|
20250211,092200,12703350,29450,29450,29450,29450,3
|
|
20250211,092100,12615000,29450,29450,29450,29450,102
|
|
20250211,092000,9611100,29450,29450,29450,29450,0
|
|
20250211,091900,9611100,29450,29450,29450,29450,0
|
|
20250211,091800,9611100,29450,29550,29550,29450,140
|
|
20250211,091700,5482750,29550,29550,29550,29550,2
|
|
20250211,091600,5423650,29550,29550,29550,29550,30
|
|
20250211,091500,4537150,29500,29500,29500,29500,0
|
|
20250211,091400,4537150,29500,29550,29550,29500,10
|
|
20250211,091300,4241850,29500,29500,29500,29500,2
|
|
20250211,091200,4182850,29500,29500,29500,29500,1
|
|
20250211,091100,4153350,29500,29500,29500,29500,20
|
|
20250211,091000,3563350,29450,29450,29450,29450,0
|
|
20250211,090900,3563350,29450,29450,29450,29450,1
|
|
20250211,090800,3533900,29450,29450,29450,29450,1
|
|
20250211,090700,3504450,29500,29500,29500,29500,0
|
|
20250211,090600,3504450,29500,29500,29500,29500,1
|
|
20250211,090500,3474950,29450,29450,29450,29450,0
|
|
20250211,090400,3474950,29450,29450,29500,29450,104
|
|
20250211,090300,411650,29450,29450,29450,29450,1
|
|
20250211,090200,382200,29400,29400,29400,29400,0
|
|
20250211,090100,382200,29400,29400,29400,29400,0
|
|
20250211,090000,382200,29400,29400,29400,29400,13
|