731 lines
37 KiB
CSV
731 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,210800,624177250,20350,20350,20350,20350,921
|
|
20250217,210700,624177250,20350,20350,20350,20350,0
|
|
20250217,210600,624177250,20350,20350,20350,20350,0
|
|
20250217,210500,624177250,20350,20350,20350,20350,0
|
|
20250217,210400,624177250,20350,20350,20350,20350,0
|
|
20250217,210300,624177250,20350,20350,20350,20350,0
|
|
20250217,210200,624177250,20350,20350,20350,20350,0
|
|
20250217,210100,624177250,20350,20350,20350,20350,0
|
|
20250217,210000,624177250,20350,20350,20350,20350,0
|
|
20250217,205900,624177250,20350,20350,20350,20350,0
|
|
20250217,205800,624177250,20350,20350,20350,20350,0
|
|
20250217,205700,624177250,20350,20350,20350,20350,0
|
|
20250217,205600,624177250,20350,20350,20350,20350,0
|
|
20250217,205500,624177250,20350,20350,20350,20350,0
|
|
20250217,205400,624177250,20350,20350,20350,20350,0
|
|
20250217,205300,624177250,20350,20350,20350,20350,0
|
|
20250217,205200,624177250,20350,20350,20350,20350,0
|
|
20250217,205100,624177250,20350,20350,20350,20350,0
|
|
20250217,205000,624177250,20350,20350,20350,20350,0
|
|
20250217,204900,624177250,20350,20350,20350,20350,0
|
|
20250217,204800,624177250,20350,20350,20350,20350,0
|
|
20250217,204700,624177250,20350,20350,20350,20350,0
|
|
20250217,204600,624177250,20350,20350,20350,20350,0
|
|
20250217,204500,624177250,20350,20350,20350,20350,0
|
|
20250217,204400,624177250,20350,20350,20350,20350,0
|
|
20250217,204300,624177250,20350,20350,20350,20350,0
|
|
20250217,204200,624177250,20350,20350,20350,20350,0
|
|
20250217,204100,624177250,20350,20350,20350,20350,0
|
|
20250217,204000,624177250,20350,20350,20350,20350,0
|
|
20250217,203900,624177250,20350,20350,20350,20350,0
|
|
20250217,203800,624177250,20350,20350,20350,20350,921
|
|
20250217,203700,624177250,20350,20350,20350,20350,0
|
|
20250217,203600,624177250,20350,20350,20350,20350,0
|
|
20250217,203500,624177250,20350,20350,20350,20350,0
|
|
20250217,203400,624177250,20350,20350,20350,20350,0
|
|
20250217,203300,624177250,20350,20350,20350,20350,0
|
|
20250217,203200,624177250,20350,20350,20350,20350,0
|
|
20250217,203100,624177250,20350,20350,20350,20350,0
|
|
20250217,203000,624177250,20350,20350,20350,20350,0
|
|
20250217,202900,624177250,20350,20350,20350,20350,0
|
|
20250217,202800,624177250,20350,20350,20350,20350,0
|
|
20250217,202700,624177250,20350,20350,20350,20350,0
|
|
20250217,202600,624177250,20350,20350,20350,20350,0
|
|
20250217,202500,624177250,20350,20350,20350,20350,0
|
|
20250217,202400,624177250,20350,20350,20350,20350,0
|
|
20250217,202300,624177250,20350,20350,20350,20350,0
|
|
20250217,202200,624177250,20350,20350,20350,20350,0
|
|
20250217,202100,624177250,20350,20350,20350,20350,0
|
|
20250217,202000,624177250,20350,20350,20350,20350,0
|
|
20250217,201900,624177250,20350,20350,20350,20350,0
|
|
20250217,201800,624177250,20350,20350,20350,20350,0
|
|
20250217,201700,624177250,20350,20350,20350,20350,0
|
|
20250217,201600,624177250,20350,20350,20350,20350,0
|
|
20250217,201500,624177250,20350,20350,20350,20350,0
|
|
20250217,201400,624177250,20350,20350,20350,20350,0
|
|
20250217,201300,624177250,20350,20350,20350,20350,0
|
|
20250217,201200,624177250,20350,20350,20350,20350,0
|
|
20250217,201100,624177250,20350,20350,20350,20350,0
|
|
20250217,201000,624177250,20350,20350,20350,20350,0
|
|
20250217,200900,624177250,20350,20350,20350,20350,0
|
|
20250217,200800,624177250,20350,20350,20350,20350,921
|
|
20250217,200700,624177250,20350,20350,20350,20350,0
|
|
20250217,200600,624177250,20350,20350,20350,20350,0
|
|
20250217,200500,624177250,20350,20350,20350,20350,0
|
|
20250217,200400,624177250,20350,20350,20350,20350,0
|
|
20250217,200300,624177250,20350,20350,20350,20350,0
|
|
20250217,200200,624177250,20350,20350,20350,20350,0
|
|
20250217,200100,624177250,20350,20350,20350,20350,0
|
|
20250217,200000,624177250,20350,20350,20350,20350,0
|
|
20250217,195900,624177250,20350,20350,20350,20350,0
|
|
20250217,195800,624177250,20350,20350,20350,20350,0
|
|
20250217,195700,624177250,20350,20350,20350,20350,0
|
|
20250217,195600,624177250,20350,20350,20350,20350,0
|
|
20250217,195500,624177250,20350,20350,20350,20350,0
|
|
20250217,195400,624177250,20350,20350,20350,20350,0
|
|
20250217,195300,624177250,20350,20350,20350,20350,0
|
|
20250217,195200,624177250,20350,20350,20350,20350,0
|
|
20250217,195100,624177250,20350,20350,20350,20350,0
|
|
20250217,195000,624177250,20350,20350,20350,20350,0
|
|
20250217,194900,624177250,20350,20350,20350,20350,0
|
|
20250217,194800,624177250,20350,20350,20350,20350,0
|
|
20250217,194700,624177250,20350,20350,20350,20350,0
|
|
20250217,194600,624177250,20350,20350,20350,20350,0
|
|
20250217,194500,624177250,20350,20350,20350,20350,0
|
|
20250217,194400,624177250,20350,20350,20350,20350,0
|
|
20250217,194300,624177250,20350,20350,20350,20350,0
|
|
20250217,194200,624177250,20350,20350,20350,20350,0
|
|
20250217,194100,624177250,20350,20350,20350,20350,0
|
|
20250217,194000,624177250,20350,20350,20350,20350,0
|
|
20250217,193900,624177250,20350,20350,20350,20350,0
|
|
20250217,193800,624177250,20350,20350,20350,20350,921
|
|
20250217,193700,624177250,20350,20350,20350,20350,0
|
|
20250217,193600,624177250,20350,20350,20350,20350,0
|
|
20250217,193500,624177250,20350,20350,20350,20350,0
|
|
20250217,193400,624177250,20350,20350,20350,20350,0
|
|
20250217,193300,624177250,20350,20350,20350,20350,0
|
|
20250217,193200,624177250,20350,20350,20350,20350,0
|
|
20250217,193100,624177250,20350,20350,20350,20350,0
|
|
20250217,193000,624177250,20350,20350,20350,20350,0
|
|
20250217,192900,624177250,20350,20350,20350,20350,0
|
|
20250217,192800,624177250,20350,20350,20350,20350,0
|
|
20250217,192700,624177250,20350,20350,20350,20350,0
|
|
20250217,192600,624177250,20350,20350,20350,20350,0
|
|
20250217,192500,624177250,20350,20350,20350,20350,0
|
|
20250217,192400,624177250,20350,20350,20350,20350,0
|
|
20250217,192300,624177250,20350,20350,20350,20350,0
|
|
20250217,192200,624177250,20350,20350,20350,20350,0
|
|
20250217,192100,624177250,20350,20350,20350,20350,0
|
|
20250217,192000,624177250,20350,20350,20350,20350,0
|
|
20250217,191900,624177250,20350,20350,20350,20350,0
|
|
20250217,191800,624177250,20350,20350,20350,20350,0
|
|
20250217,191700,624177250,20350,20350,20350,20350,0
|
|
20250217,191600,624177250,20350,20350,20350,20350,0
|
|
20250217,191500,624177250,20350,20350,20350,20350,0
|
|
20250217,191400,624177250,20350,20350,20350,20350,0
|
|
20250217,191300,624177250,20350,20350,20350,20350,0
|
|
20250217,191200,624177250,20350,20350,20350,20350,0
|
|
20250217,191100,624177250,20350,20350,20350,20350,0
|
|
20250217,191000,624177250,20350,20350,20350,20350,0
|
|
20250217,190900,624177250,20350,20350,20350,20350,0
|
|
20250217,190800,624177250,20350,20350,20350,20350,921
|
|
20250217,190700,624177250,20350,20350,20350,20350,0
|
|
20250217,190600,624177250,20350,20350,20350,20350,0
|
|
20250217,190500,624177250,20350,20350,20350,20350,0
|
|
20250217,190400,624177250,20350,20350,20350,20350,0
|
|
20250217,190300,624177250,20350,20350,20350,20350,0
|
|
20250217,190200,624177250,20350,20350,20350,20350,0
|
|
20250217,190100,624177250,20350,20350,20350,20350,0
|
|
20250217,190000,624177250,20350,20350,20350,20350,0
|
|
20250217,185900,624177250,20350,20350,20350,20350,0
|
|
20250217,185800,624177250,20350,20350,20350,20350,0
|
|
20250217,185700,624177250,20350,20350,20350,20350,0
|
|
20250217,185600,624177250,20350,20350,20350,20350,0
|
|
20250217,185500,624177250,20350,20350,20350,20350,0
|
|
20250217,185400,624177250,20350,20350,20350,20350,0
|
|
20250217,185300,624177250,20350,20350,20350,20350,0
|
|
20250217,185200,624177250,20350,20350,20350,20350,0
|
|
20250217,185100,624177250,20350,20350,20350,20350,0
|
|
20250217,185000,624177250,20350,20350,20350,20350,0
|
|
20250217,184900,624177250,20350,20350,20350,20350,0
|
|
20250217,184800,624177250,20350,20350,20350,20350,0
|
|
20250217,184700,624177250,20350,20350,20350,20350,0
|
|
20250217,184600,624177250,20350,20350,20350,20350,0
|
|
20250217,184500,624177250,20350,20350,20350,20350,0
|
|
20250217,184400,624177250,20350,20350,20350,20350,0
|
|
20250217,184300,624177250,20350,20350,20350,20350,0
|
|
20250217,184200,624177250,20350,20350,20350,20350,0
|
|
20250217,184100,624177250,20350,20350,20350,20350,0
|
|
20250217,184000,624177250,20350,20350,20350,20350,0
|
|
20250217,183900,624177250,20350,20350,20350,20350,0
|
|
20250217,183800,624177250,20350,20350,20350,20350,921
|
|
20250217,183700,624177250,20350,20350,20350,20350,0
|
|
20250217,183600,624177250,20350,20350,20350,20350,0
|
|
20250217,183500,624177250,20350,20350,20350,20350,0
|
|
20250217,183400,624177250,20350,20350,20350,20350,0
|
|
20250217,183300,624177250,20350,20350,20350,20350,0
|
|
20250217,183200,624177250,20350,20350,20350,20350,0
|
|
20250217,183100,624177250,20350,20350,20350,20350,0
|
|
20250217,183000,624177250,20350,20350,20350,20350,0
|
|
20250217,182900,624177250,20350,20350,20350,20350,0
|
|
20250217,182800,624177250,20350,20350,20350,20350,0
|
|
20250217,182700,624177250,20350,20350,20350,20350,0
|
|
20250217,182600,624177250,20350,20350,20350,20350,0
|
|
20250217,182500,624177250,20350,20350,20350,20350,0
|
|
20250217,182400,624177250,20350,20350,20350,20350,0
|
|
20250217,182300,624177250,20350,20350,20350,20350,0
|
|
20250217,182200,624177250,20350,20350,20350,20350,0
|
|
20250217,182100,624177250,20350,20350,20350,20350,0
|
|
20250217,182000,624177250,20350,20350,20350,20350,0
|
|
20250217,181900,624177250,20350,20350,20350,20350,0
|
|
20250217,181800,624177250,20350,20350,20350,20350,0
|
|
20250217,181700,624177250,20350,20350,20350,20350,0
|
|
20250217,181600,624177250,20350,20350,20350,20350,0
|
|
20250217,181500,624177250,20350,20350,20350,20350,0
|
|
20250217,181400,624177250,20350,20350,20350,20350,0
|
|
20250217,181300,624177250,20350,20350,20350,20350,0
|
|
20250217,181200,624177250,20350,20350,20350,20350,0
|
|
20250217,181100,624177250,20350,20350,20350,20350,0
|
|
20250217,181000,624177250,20350,20350,20350,20350,0
|
|
20250217,180900,624177250,20350,20350,20350,20350,0
|
|
20250217,180800,624177250,20350,20350,20350,20350,921
|
|
20250217,180700,624177250,20350,20350,20350,20350,0
|
|
20250217,180600,624177250,20350,20350,20350,20350,0
|
|
20250217,180500,624177250,20350,20350,20350,20350,0
|
|
20250217,180400,624177250,20350,20350,20350,20350,0
|
|
20250217,180300,624177250,20350,20350,20350,20350,0
|
|
20250217,180200,624177250,20350,20350,20350,20350,0
|
|
20250217,180100,624177250,20350,20350,20350,20350,0
|
|
20250217,180000,624177250,20350,20350,20350,20350,0
|
|
20250217,175900,624177250,20350,20350,20350,20350,0
|
|
20250217,175800,624177250,20350,20350,20350,20350,0
|
|
20250217,175700,624177250,20350,20350,20350,20350,0
|
|
20250217,175600,624177250,20350,20350,20350,20350,0
|
|
20250217,175500,624177250,20350,20350,20350,20350,0
|
|
20250217,175400,624177250,20350,20350,20350,20350,0
|
|
20250217,175300,624177250,20350,20350,20350,20350,0
|
|
20250217,175200,624177250,20350,20350,20350,20350,0
|
|
20250217,175100,624177250,20350,20350,20350,20350,0
|
|
20250217,175000,624177250,20350,20350,20350,20350,0
|
|
20250217,174900,624177250,20350,20350,20350,20350,0
|
|
20250217,174800,624177250,20350,20350,20350,20350,0
|
|
20250217,174700,624177250,20350,20350,20350,20350,0
|
|
20250217,174600,624177250,20350,20350,20350,20350,0
|
|
20250217,174500,624177250,20350,20350,20350,20350,0
|
|
20250217,174400,624177250,20350,20350,20350,20350,0
|
|
20250217,174300,624177250,20350,20350,20350,20350,0
|
|
20250217,174200,624177250,20350,20350,20350,20350,0
|
|
20250217,174100,624177250,20350,20350,20350,20350,0
|
|
20250217,174000,624177250,20350,20350,20350,20350,0
|
|
20250217,173900,624177250,20350,20350,20350,20350,0
|
|
20250217,173800,624177250,20350,20350,20350,20350,921
|
|
20250217,173700,624177250,20350,20350,20350,20350,0
|
|
20250217,173600,624177250,20350,20350,20350,20350,0
|
|
20250217,173500,624177250,20350,20350,20350,20350,0
|
|
20250217,173400,624177250,20350,20350,20350,20350,0
|
|
20250217,173300,624177250,20350,20350,20350,20350,0
|
|
20250217,173200,624177250,20350,20350,20350,20350,0
|
|
20250217,173100,624177250,20350,20350,20350,20350,0
|
|
20250217,173000,624177250,20350,20350,20350,20350,0
|
|
20250217,172900,624177250,20350,20350,20350,20350,0
|
|
20250217,172800,624177250,20350,20350,20350,20350,0
|
|
20250217,172700,624177250,20350,20350,20350,20350,0
|
|
20250217,172600,624177250,20350,20350,20350,20350,0
|
|
20250217,172500,624177250,20350,20350,20350,20350,0
|
|
20250217,172400,624177250,20350,20350,20350,20350,0
|
|
20250217,172300,624177250,20350,20350,20350,20350,0
|
|
20250217,172200,624177250,20350,20350,20350,20350,0
|
|
20250217,172100,624177250,20350,20350,20350,20350,0
|
|
20250217,172000,624177250,20350,20350,20350,20350,0
|
|
20250217,171900,624177250,20350,20350,20350,20350,0
|
|
20250217,171800,624177250,20350,20350,20350,20350,0
|
|
20250217,171700,624177250,20350,20350,20350,20350,0
|
|
20250217,171600,624177250,20350,20350,20350,20350,0
|
|
20250217,171500,624177250,20350,20350,20350,20350,0
|
|
20250217,171400,624177250,20350,20350,20350,20350,0
|
|
20250217,171300,624177250,20350,20350,20350,20350,0
|
|
20250217,171200,624177250,20350,20350,20350,20350,0
|
|
20250217,171100,624177250,20350,20350,20350,20350,0
|
|
20250217,171000,624177250,20350,20350,20350,20350,0
|
|
20250217,170900,624177250,20350,20350,20350,20350,0
|
|
20250217,170800,624177250,20350,20350,20350,20350,921
|
|
20250217,170700,624177250,20350,20350,20350,20350,0
|
|
20250217,170600,624177250,20350,20350,20350,20350,0
|
|
20250217,170500,624177250,20350,20350,20350,20350,0
|
|
20250217,170400,624177250,20350,20350,20350,20350,0
|
|
20250217,170300,624177250,20350,20350,20350,20350,0
|
|
20250217,170200,624177250,20350,20350,20350,20350,0
|
|
20250217,170100,624177250,20350,20350,20350,20350,0
|
|
20250217,170000,624177250,20350,20350,20350,20350,0
|
|
20250217,165900,624177250,20350,20350,20350,20350,0
|
|
20250217,165800,624177250,20350,20350,20350,20350,0
|
|
20250217,165700,624177250,20350,20350,20350,20350,0
|
|
20250217,165600,624177250,20350,20350,20350,20350,0
|
|
20250217,165500,624177250,20350,20350,20350,20350,0
|
|
20250217,165400,624177250,20350,20350,20350,20350,0
|
|
20250217,165300,624177250,20350,20350,20350,20350,0
|
|
20250217,165200,624177250,20350,20350,20350,20350,0
|
|
20250217,165100,624177250,20350,20350,20350,20350,0
|
|
20250217,165000,624177250,20350,20350,20350,20350,0
|
|
20250217,164900,624177250,20350,20350,20350,20350,0
|
|
20250217,164800,624177250,20350,20350,20350,20350,0
|
|
20250217,164700,624177250,20350,20350,20350,20350,0
|
|
20250217,164600,624177250,20350,20350,20350,20350,0
|
|
20250217,164500,624177250,20350,20350,20350,20350,0
|
|
20250217,164400,624177250,20350,20350,20350,20350,0
|
|
20250217,164300,624177250,20350,20350,20350,20350,0
|
|
20250217,164200,624177250,20350,20350,20350,20350,0
|
|
20250217,164100,624177250,20350,20350,20350,20350,0
|
|
20250217,164000,624177250,20350,20350,20350,20350,0
|
|
20250217,163900,624177250,20350,20350,20350,20350,0
|
|
20250217,163800,624177250,20350,20350,20350,20350,921
|
|
20250217,163700,624177250,20350,20350,20350,20350,0
|
|
20250217,163600,624177250,20350,20350,20350,20350,0
|
|
20250217,163500,624177250,20350,20350,20350,20350,0
|
|
20250217,163400,624177250,20350,20350,20350,20350,0
|
|
20250217,163300,624177250,20350,20350,20350,20350,0
|
|
20250217,163200,624177250,20350,20350,20350,20350,0
|
|
20250217,163100,624177250,20350,20350,20350,20350,0
|
|
20250217,163000,624177250,20350,20350,20350,20350,0
|
|
20250217,162900,624177250,20350,20350,20350,20350,0
|
|
20250217,162800,624177250,20350,20350,20350,20350,0
|
|
20250217,162700,624177250,20350,20350,20350,20350,0
|
|
20250217,162600,624177250,20350,20350,20350,20350,0
|
|
20250217,162500,624177250,20350,20350,20350,20350,0
|
|
20250217,162400,624177250,20350,20350,20350,20350,0
|
|
20250217,162300,624177250,20350,20350,20350,20350,0
|
|
20250217,162200,624177250,20350,20350,20350,20350,0
|
|
20250217,162100,624177250,20350,20350,20350,20350,0
|
|
20250217,162000,624177250,20350,20350,20350,20350,0
|
|
20250217,161900,624177250,20350,20350,20350,20350,0
|
|
20250217,161800,624177250,20350,20350,20350,20350,0
|
|
20250217,161700,624177250,20350,20350,20350,20350,0
|
|
20250217,161600,624177250,20350,20350,20350,20350,0
|
|
20250217,161500,624177250,20350,20350,20350,20350,0
|
|
20250217,161400,624177250,20350,20350,20350,20350,0
|
|
20250217,161300,624177250,20350,20350,20350,20350,0
|
|
20250217,161200,624177250,20350,20350,20350,20350,0
|
|
20250217,161100,624177250,20350,20350,20350,20350,0
|
|
20250217,161000,624177250,20350,20350,20350,20350,0
|
|
20250217,160900,624177250,20350,20350,20350,20350,0
|
|
20250217,160800,624177250,20350,20350,20350,20350,921
|
|
20250217,160700,624177250,20350,20350,20350,20350,0
|
|
20250217,160600,624177250,20350,20350,20350,20350,0
|
|
20250217,160500,624177250,20350,20350,20350,20350,0
|
|
20250217,160400,624177250,20350,20350,20350,20350,0
|
|
20250217,160300,624177250,20350,20350,20350,20350,0
|
|
20250217,160200,624177250,20350,20350,20350,20350,0
|
|
20250217,160100,624177250,20350,20350,20350,20350,0
|
|
20250217,160000,624177250,20350,20350,20350,20350,0
|
|
20250217,155900,624177250,20350,20350,20350,20350,0
|
|
20250217,155800,624177250,20350,20350,20350,20350,0
|
|
20250217,155700,624177250,20350,20350,20350,20350,0
|
|
20250217,155600,624177250,20350,20350,20350,20350,0
|
|
20250217,155500,624177250,20350,20350,20350,20350,0
|
|
20250217,155400,624177250,20350,20350,20350,20350,0
|
|
20250217,155300,624177250,20350,20350,20350,20350,0
|
|
20250217,155200,624177250,20350,20350,20350,20350,0
|
|
20250217,155100,624177250,20350,20350,20350,20350,0
|
|
20250217,155000,624177250,20350,20350,20350,20350,0
|
|
20250217,154900,624177250,20350,20350,20350,20350,0
|
|
20250217,154800,624177250,20350,20350,20350,20350,0
|
|
20250217,154700,624177250,20350,20350,20350,20350,0
|
|
20250217,154600,624177250,20350,20350,20350,20350,0
|
|
20250217,154500,624177250,20350,20350,20350,20350,0
|
|
20250217,154400,624177250,20350,20350,20350,20350,0
|
|
20250217,154300,624177250,20350,20350,20350,20350,0
|
|
20250217,154200,624177250,20350,20350,20350,20350,0
|
|
20250217,154100,624177250,20350,20350,20350,20350,0
|
|
20250217,154000,624177250,20350,20350,20350,20350,0
|
|
20250217,153900,624177250,20350,20350,20350,20350,0
|
|
20250217,153800,624177250,20350,20350,20350,20350,921
|
|
20250217,153700,624177250,20350,20350,20350,20350,0
|
|
20250217,153600,624177250,20350,20350,20350,20350,0
|
|
20250217,153500,624177250,20350,20350,20350,20350,0
|
|
20250217,153400,624177250,20350,20350,20350,20350,0
|
|
20250217,153300,624177250,20350,20350,20350,20350,0
|
|
20250217,153200,624177250,20350,20350,20350,20350,0
|
|
20250217,153100,624177250,20350,20350,20350,20350,0
|
|
20250217,153000,624177250,20350,20350,20350,20350,921
|
|
20250217,152900,605434900,20250,20250,20250,20250,0
|
|
20250217,152800,605434900,20250,20250,20250,20250,0
|
|
20250217,152700,605434900,20250,20250,20250,20250,0
|
|
20250217,152600,605434900,20250,20250,20250,20250,0
|
|
20250217,152500,605434900,20250,20250,20250,20250,0
|
|
20250217,152400,605434900,20250,20250,20250,20250,0
|
|
20250217,152300,605434900,20250,20250,20250,20250,0
|
|
20250217,152200,605434900,20250,20250,20250,20250,0
|
|
20250217,152100,605434900,20250,20250,20250,20250,0
|
|
20250217,152000,605434900,20250,20250,20250,20250,0
|
|
20250217,151900,605434900,20250,20250,20250,20250,0
|
|
20250217,151800,605434900,20250,20250,20250,20250,2
|
|
20250217,151700,605394400,20250,20200,20250,20200,5
|
|
20250217,151600,605293350,20250,20250,20250,20250,337
|
|
20250217,151500,598469100,20250,20250,20250,20250,10
|
|
20250217,151400,598266600,20250,20250,20250,20250,50
|
|
20250217,151300,597254100,20200,20200,20200,20200,0
|
|
20250217,151200,597254100,20200,20200,20200,20200,0
|
|
20250217,151100,597254100,20200,20200,20200,20200,11
|
|
20250217,151000,597031900,20200,20250,20250,20200,6
|
|
20250217,150900,596910450,20200,20200,20200,20200,2
|
|
20250217,150800,596870050,20200,20200,20200,20200,0
|
|
20250217,150700,596870050,20200,20200,20200,20200,0
|
|
20250217,150600,596870050,20200,20200,20200,20200,0
|
|
20250217,150500,596870050,20200,20200,20200,20200,1
|
|
20250217,150400,596849850,20200,20200,20200,20200,15
|
|
20250217,150300,596546850,20200,20200,20200,20200,0
|
|
20250217,150200,596546850,20200,20200,20200,20200,265
|
|
20250217,150100,591193850,20250,20250,20250,20250,418
|
|
20250217,150000,582729350,20250,20200,20250,20200,255
|
|
20250217,145900,577570850,20250,20250,20250,20250,0
|
|
20250217,145800,577570850,20250,20250,20250,20250,1
|
|
20250217,145700,577550600,20250,20250,20250,20250,154
|
|
20250217,145600,574432100,20250,20250,20250,20250,0
|
|
20250217,145500,574432100,20250,20250,20250,20250,0
|
|
20250217,145400,574432100,20250,20250,20250,20250,0
|
|
20250217,145300,574432100,20250,20250,20250,20250,0
|
|
20250217,145200,574432100,20250,20250,20250,20250,0
|
|
20250217,145100,574432100,20250,20250,20250,20250,78
|
|
20250217,145000,572852600,20250,20250,20250,20250,132
|
|
20250217,144900,570179600,20250,20250,20250,20250,0
|
|
20250217,144800,570179600,20250,20250,20250,20250,6
|
|
20250217,144700,570058100,20250,20250,20250,20250,2
|
|
20250217,144600,570017600,20250,20250,20250,20250,1
|
|
20250217,144500,569997350,20200,20200,20200,20200,0
|
|
20250217,144400,569997350,20200,20200,20200,20200,11
|
|
20250217,144300,569775150,20250,20200,20250,20200,39
|
|
20250217,144200,568986400,20250,20250,20250,20250,378
|
|
20250217,144100,561331900,20250,20250,20250,20250,132
|
|
20250217,144000,558658900,20200,20200,20200,20200,0
|
|
20250217,143900,558658900,20200,20200,20200,20200,82
|
|
20250217,143800,557002500,20250,20250,20250,20250,0
|
|
20250217,143700,557002500,20250,20250,20250,20250,0
|
|
20250217,143600,557002500,20250,20150,20250,20100,233
|
|
20250217,143500,552317000,20250,20250,20250,20250,0
|
|
20250217,143400,552317000,20250,20250,20250,20250,0
|
|
20250217,143300,552317000,20250,20250,20250,20250,0
|
|
20250217,143200,552317000,20250,20250,20250,20250,0
|
|
20250217,143100,552317000,20250,20250,20250,20250,0
|
|
20250217,143000,552317000,20250,20250,20250,20250,0
|
|
20250217,142900,552317000,20250,20250,20250,20250,0
|
|
20250217,142800,552317000,20250,20250,20250,20250,0
|
|
20250217,142700,552317000,20250,20250,20250,20250,1
|
|
20250217,142600,552296750,20150,20150,20150,20150,1
|
|
20250217,142500,552276600,20250,20250,20250,20250,0
|
|
20250217,142400,552276600,20250,20250,20250,20250,0
|
|
20250217,142300,552276600,20250,20250,20250,20250,0
|
|
20250217,142200,552276600,20250,20250,20250,20250,7
|
|
20250217,142100,552134850,20150,20200,20200,20150,500
|
|
20250217,142000,542059700,20250,20250,20250,20250,1
|
|
20250217,141900,542039450,20250,20250,20250,20250,6
|
|
20250217,141800,541917950,20250,20250,20250,20250,4
|
|
20250217,141700,541836950,20200,20200,20200,20200,0
|
|
20250217,141600,541836950,20200,20200,20200,20200,0
|
|
20250217,141500,541836950,20200,20200,20200,20200,0
|
|
20250217,141400,541836950,20200,20250,20250,20150,529
|
|
20250217,141300,531175650,20300,20300,20300,20300,0
|
|
20250217,141200,531175650,20300,20300,20300,20300,0
|
|
20250217,141100,531175650,20300,20300,20300,20300,3
|
|
20250217,141000,531114750,20350,20350,20350,20350,0
|
|
20250217,140900,531114750,20350,20350,20350,20350,0
|
|
20250217,140800,531114750,20350,20350,20350,20350,0
|
|
20250217,140700,531114750,20350,20300,20350,20300,10
|
|
20250217,140600,530911600,20200,20200,20200,20200,4
|
|
20250217,140500,530830800,20350,20350,20350,20350,0
|
|
20250217,140400,530830800,20350,20200,20350,20150,1683
|
|
20250217,140300,496900900,20250,20250,20250,20250,0
|
|
20250217,140200,496900900,20250,20250,20250,20250,0
|
|
20250217,140100,496900900,20250,20250,20250,20250,0
|
|
20250217,140000,496900900,20250,20250,20250,20250,0
|
|
20250217,135900,496900900,20250,20250,20250,20250,4
|
|
20250217,135800,496819900,20350,20350,20350,20350,1
|
|
20250217,135700,496799550,20400,20400,20400,20400,1
|
|
20250217,135600,496779150,20200,20200,20200,20200,0
|
|
20250217,135500,496779150,20200,20400,20400,20200,3001
|
|
20250217,135400,436084250,20300,20300,20300,20300,1000
|
|
20250217,135300,415784250,20400,20350,20400,20300,512
|
|
20250217,135200,405390300,20400,20400,20400,20400,0
|
|
20250217,135100,405390300,20400,20400,20400,20400,0
|
|
20250217,135000,405390300,20400,20400,20400,20400,0
|
|
20250217,134900,405390300,20400,20400,20400,20400,0
|
|
20250217,134800,405390300,20400,20400,20400,20400,0
|
|
20250217,134700,405390300,20400,20400,20400,20400,0
|
|
20250217,134600,405390300,20400,20400,20400,20400,0
|
|
20250217,134500,405390300,20400,20400,20400,20400,0
|
|
20250217,134400,405390300,20400,20400,20400,20400,0
|
|
20250217,134300,405390300,20400,20400,20400,20400,0
|
|
20250217,134200,405390300,20400,20300,20400,20300,80
|
|
20250217,134100,403766200,20350,20350,20350,20350,100
|
|
20250217,134000,401731200,20350,20350,20350,20350,0
|
|
20250217,133900,401731200,20350,20350,20350,20350,0
|
|
20250217,133800,401731200,20350,20350,20350,20350,0
|
|
20250217,133700,401731200,20350,20350,20350,20350,238
|
|
20250217,133600,396887900,20400,20400,20400,20400,0
|
|
20250217,133500,396887900,20400,20400,20400,20400,0
|
|
20250217,133400,396887900,20400,20400,20400,20400,1
|
|
20250217,133300,396867500,20350,20350,20350,20350,360
|
|
20250217,133200,389541500,20350,20350,20350,20350,184
|
|
20250217,133100,385797100,20350,20350,20350,20350,1
|
|
20250217,133000,385776750,20400,20400,20400,20400,0
|
|
20250217,132900,385776750,20400,20400,20400,20400,2
|
|
20250217,132800,385735950,20350,20350,20350,20350,6
|
|
20250217,132700,385613850,20400,20400,20400,20400,0
|
|
20250217,132600,385613850,20400,20400,20400,20400,0
|
|
20250217,132500,385613850,20400,20400,20400,20400,0
|
|
20250217,132400,385613850,20400,20400,20400,20400,20
|
|
20250217,132300,385205850,20400,20400,20400,20400,0
|
|
20250217,132200,385205850,20400,20400,20400,20400,0
|
|
20250217,132100,385205850,20400,20400,20400,20400,0
|
|
20250217,132000,385205850,20400,20400,20400,20400,0
|
|
20250217,131900,385205850,20400,20400,20400,20400,0
|
|
20250217,131800,385205850,20400,20400,20400,20400,0
|
|
20250217,131700,385205850,20400,20400,20400,20400,1
|
|
20250217,131600,385185450,20400,20300,20400,20300,653
|
|
20250217,131500,371896900,20350,20300,20350,20300,176
|
|
20250217,131400,368323550,20350,20350,20350,20350,11
|
|
20250217,131300,368099700,20300,20300,20300,20300,0
|
|
20250217,131200,368099700,20300,20300,20300,20300,9
|
|
20250217,131100,367917000,20350,20350,20350,20350,100
|
|
20250217,131000,365882000,20350,20350,20350,20350,235
|
|
20250217,130900,361099750,20400,20400,20400,20400,0
|
|
20250217,130800,361099750,20400,20400,20400,20400,0
|
|
20250217,130700,361099750,20400,20400,20400,20400,500
|
|
20250217,130600,350899750,20400,20400,20400,20400,1
|
|
20250217,130500,350879350,20400,20400,20400,20400,0
|
|
20250217,130400,350879350,20400,20400,20400,20400,131
|
|
20250217,130300,348206950,20400,20400,20400,20400,0
|
|
20250217,130200,348206950,20400,20400,20400,20400,0
|
|
20250217,130100,348206950,20400,20400,20400,20400,1
|
|
20250217,130000,348186550,20400,20400,20400,20400,199
|
|
20250217,125900,344126950,20450,20450,20450,20450,0
|
|
20250217,125800,344126950,20450,20450,20450,20450,0
|
|
20250217,125700,344126950,20450,20450,20450,20450,0
|
|
20250217,125600,344126950,20450,20450,20450,20450,0
|
|
20250217,125500,344126950,20450,20450,20450,20450,0
|
|
20250217,125400,344126950,20450,20450,20450,20450,0
|
|
20250217,125300,344126950,20450,20450,20450,20450,0
|
|
20250217,125200,344126950,20450,20450,20450,20450,0
|
|
20250217,125100,344126950,20450,20450,20450,20450,0
|
|
20250217,125000,344126950,20450,20450,20450,20450,0
|
|
20250217,124900,344126950,20450,20450,20450,20450,0
|
|
20250217,124800,344126950,20450,20450,20450,20450,0
|
|
20250217,124700,344126950,20450,20450,20450,20450,0
|
|
20250217,124600,344126950,20450,20450,20450,20450,0
|
|
20250217,124500,344126950,20450,20450,20450,20450,0
|
|
20250217,124400,344126950,20450,20450,20450,20450,25
|
|
20250217,124300,343615700,20450,20450,20450,20450,0
|
|
20250217,124200,343615700,20450,20450,20450,20450,0
|
|
20250217,124100,343615700,20450,20450,20450,20450,0
|
|
20250217,124000,343615700,20450,20450,20450,20450,0
|
|
20250217,123900,343615700,20450,20450,20450,20450,0
|
|
20250217,123800,343615700,20450,20450,20450,20450,5
|
|
20250217,123700,343513450,20450,20450,20450,20450,1
|
|
20250217,123600,343493000,20450,20450,20450,20450,0
|
|
20250217,123500,343493000,20450,20450,20450,20450,0
|
|
20250217,123400,343493000,20450,20450,20450,20450,3
|
|
20250217,123300,343431650,20450,20450,20450,20450,1
|
|
20250217,123200,343411200,20500,20500,20500,20500,0
|
|
20250217,123100,343411200,20500,20500,20500,20500,0
|
|
20250217,123000,343411200,20500,20500,20500,20500,0
|
|
20250217,122900,343411200,20500,20500,20500,20500,0
|
|
20250217,122800,343411200,20500,20500,20500,20500,3
|
|
20250217,122700,343349700,20500,20500,20500,20500,0
|
|
20250217,122600,343349700,20500,20500,20500,20500,0
|
|
20250217,122500,343349700,20500,20500,20500,20500,0
|
|
20250217,122400,343349700,20500,20500,20500,20500,0
|
|
20250217,122300,343349700,20500,20500,20500,20500,0
|
|
20250217,122200,343349700,20500,20500,20500,20500,800
|
|
20250217,122100,326949700,20450,20450,20450,20450,376
|
|
20250217,122000,319260500,20450,20450,20450,20450,0
|
|
20250217,121900,319260500,20450,20450,20450,20450,0
|
|
20250217,121800,319260500,20450,20450,20450,20450,0
|
|
20250217,121700,319260500,20450,20450,20450,20450,0
|
|
20250217,121600,319260500,20450,20450,20450,20450,8
|
|
20250217,121500,319096900,20500,20500,20500,20500,0
|
|
20250217,121400,319096900,20500,20500,20500,20500,0
|
|
20250217,121300,319096900,20500,20500,20500,20500,0
|
|
20250217,121200,319096900,20500,20500,20500,20500,0
|
|
20250217,121100,319096900,20500,20500,20500,20500,200
|
|
20250217,121000,314996900,20550,20550,20550,20550,0
|
|
20250217,120900,314996900,20550,20550,20550,20550,0
|
|
20250217,120800,314996900,20550,20500,20550,20500,158
|
|
20250217,120700,311757750,20500,20500,20500,20500,1
|
|
20250217,120600,311737250,20450,20450,20450,20450,0
|
|
20250217,120500,311737250,20450,20450,20450,20450,0
|
|
20250217,120400,311737250,20450,20500,20500,20450,3
|
|
20250217,120300,311675850,20350,20350,20350,20350,0
|
|
20250217,120200,311675850,20350,20350,20350,20350,0
|
|
20250217,120100,311675850,20350,20350,20350,20350,0
|
|
20250217,120000,311675850,20350,20350,20350,20350,0
|
|
20250217,115900,311675850,20350,20350,20350,20350,0
|
|
20250217,115800,311675850,20350,20350,20350,20350,0
|
|
20250217,115700,311675850,20350,20350,20350,20350,0
|
|
20250217,115600,311675850,20350,20350,20350,20350,0
|
|
20250217,115500,311675850,20350,20400,20400,20350,17
|
|
20250217,115400,311329850,20500,20500,20500,20500,0
|
|
20250217,115300,311329850,20500,20500,20500,20500,0
|
|
20250217,115200,311329850,20500,20500,20500,20500,0
|
|
20250217,115100,311329850,20500,20450,20500,20450,2
|
|
20250217,115000,311288900,20350,20350,20350,20350,0
|
|
20250217,114900,311288900,20350,20350,20350,20350,2
|
|
20250217,114800,311248200,20350,20350,20350,20350,0
|
|
20250217,114700,311248200,20350,20350,20350,20350,178
|
|
20250217,114600,307625900,20350,20350,20350,20350,0
|
|
20250217,114500,307625900,20350,20350,20350,20350,0
|
|
20250217,114400,307625900,20350,20350,20350,20350,30
|
|
20250217,114300,307015400,20350,20450,20450,20350,221
|
|
20250217,114200,302512500,20450,20450,20450,20450,2
|
|
20250217,114100,302471600,20400,20400,20400,20400,0
|
|
20250217,114000,302471600,20400,20450,20450,20400,102
|
|
20250217,113900,300386500,20500,20500,20500,20500,0
|
|
20250217,113800,300386500,20500,20450,20500,20450,27
|
|
20250217,113700,299833300,20450,20450,20450,20450,0
|
|
20250217,113600,299833300,20450,20450,20450,20450,2
|
|
20250217,113500,299792400,20550,20550,20550,20550,2
|
|
20250217,113400,299751300,20550,20550,20550,20550,0
|
|
20250217,113300,299751300,20550,20550,20550,20550,0
|
|
20250217,113200,299751300,20550,20550,20550,20550,9
|
|
20250217,113100,299566350,20550,20550,20550,20550,0
|
|
20250217,113000,299566350,20550,20550,20550,20550,0
|
|
20250217,112900,299566350,20550,20500,20550,20500,6
|
|
20250217,112800,299443300,20500,20500,20500,20500,235
|
|
20250217,112700,294625800,20500,20550,20550,20500,112
|
|
20250217,112600,292324700,20550,20500,20550,20500,1112
|
|
20250217,112500,269528650,20500,20500,20500,20500,0
|
|
20250217,112400,269528650,20500,20500,20500,20500,2
|
|
20250217,112300,269487650,20450,20450,20450,20450,0
|
|
20250217,112200,269487650,20450,20450,20450,20450,0
|
|
20250217,112100,269487650,20450,20450,20450,20450,86
|
|
20250217,112000,267728950,20450,20450,20450,20450,0
|
|
20250217,111900,267728950,20450,20450,20450,20450,260
|
|
20250217,111800,262411950,20400,20400,20400,20400,0
|
|
20250217,111700,262411950,20400,20400,20400,20400,0
|
|
20250217,111600,262411950,20400,20400,20400,20400,0
|
|
20250217,111500,262411950,20400,20400,20400,20400,0
|
|
20250217,111400,262411950,20400,20400,20400,20400,0
|
|
20250217,111300,262411950,20400,20400,20400,20400,0
|
|
20250217,111200,262411950,20400,20400,20400,20400,0
|
|
20250217,111100,262411950,20400,20450,20450,20400,101
|
|
20250217,111000,260346550,20450,20450,20450,20450,100
|
|
20250217,110900,258301550,20450,20450,20450,20450,0
|
|
20250217,110800,258301550,20450,20450,20450,20450,0
|
|
20250217,110700,258301550,20450,20450,20450,20450,59
|
|
20250217,110600,257095000,20450,20450,20450,20450,0
|
|
20250217,110500,257095000,20450,20450,20450,20450,54
|
|
20250217,110400,255990700,20450,20450,20450,20450,57
|
|
20250217,110300,254825050,20500,20450,20500,20450,77
|
|
20250217,110200,253250350,20450,20450,20450,20450,0
|
|
20250217,110100,253250350,20450,20450,20450,20450,0
|
|
20250217,110000,253250350,20450,20450,20450,20450,0
|
|
20250217,105900,253250350,20450,20450,20450,20350,117
|
|
20250217,105800,250867750,20400,20400,20400,20400,20
|
|
20250217,105700,250459750,20450,20450,20450,20450,1
|
|
20250217,105600,250439300,20400,20400,20400,20400,0
|
|
20250217,105500,250439300,20400,20400,20450,20400,55
|
|
20250217,105400,249317250,20450,20450,20450,20450,0
|
|
20250217,105300,249317250,20450,20450,20450,20450,6
|
|
20250217,105200,249194550,20500,20500,20500,20500,0
|
|
20250217,105100,249194550,20500,20500,20500,20500,0
|
|
20250217,105000,249194550,20500,20500,20500,20500,0
|
|
20250217,104900,249194550,20500,20500,20500,20500,0
|
|
20250217,104800,249194550,20500,20500,20500,20500,0
|
|
20250217,104700,249194550,20500,20500,20500,20500,1
|
|
20250217,104600,249174050,20450,20450,20450,20450,249
|
|
20250217,104500,244082000,20450,20400,20450,20400,52
|
|
20250217,104400,243021150,20400,20400,20400,20400,0
|
|
20250217,104300,243021150,20400,20450,20450,20400,172
|
|
20250217,104200,239511200,20450,20450,20450,20450,50
|
|
20250217,104100,238488700,20450,20450,20450,20450,0
|
|
20250217,104000,238488700,20450,20450,20450,20450,2
|
|
20250217,103900,238447800,20500,20500,20500,20500,0
|
|
20250217,103800,238447800,20500,20500,20500,20500,50
|
|
20250217,103700,237422800,20450,20450,20450,20450,0
|
|
20250217,103600,237422800,20450,20450,20450,20450,75
|
|
20250217,103500,235889050,20450,20450,20450,20450,20
|
|
20250217,103400,235480050,20500,20500,20500,20500,2
|
|
20250217,103300,235439050,20500,20500,20500,20500,50
|
|
20250217,103200,234414050,20500,20500,20500,20500,2
|
|
20250217,103100,234373050,20500,20500,20500,20500,13
|
|
20250217,103000,234106550,20500,20500,20500,20500,26
|
|
20250217,102900,233573550,20500,20500,20500,20500,66
|
|
20250217,102800,232220550,20500,20500,20550,20500,168
|
|
20250217,102700,228775950,20500,20500,20500,20500,191
|
|
20250217,102600,224860450,20500,20500,20500,20500,15
|
|
20250217,102500,224552950,20500,20500,20550,20500,550
|
|
20250217,102400,213274950,20450,20450,20450,20450,25
|
|
20250217,102300,212763700,20450,20450,20450,20450,334
|
|
20250217,102200,205933400,20450,20450,20450,20450,323
|
|
20250217,102100,199328050,20450,20450,20450,20450,0
|
|
20250217,102000,199328050,20450,20450,20450,20450,70
|
|
20250217,101900,197896550,20450,20450,20450,20450,10
|
|
20250217,101800,197692050,20450,20450,20450,20450,0
|
|
20250217,101700,197692050,20450,20350,20450,20350,21
|
|
20250217,101600,197264450,20450,20450,20450,20450,1
|
|
20250217,101500,197244000,20450,20450,20450,20450,2
|
|
20250217,101400,197203100,20450,20400,20450,20400,11
|
|
20250217,101300,196978250,20450,20450,20450,20450,0
|
|
20250217,101200,196978250,20450,20450,20450,20450,0
|
|
20250217,101100,196978250,20450,20450,20450,20450,18
|
|
20250217,101000,196610150,20450,20400,20450,20400,10
|
|
20250217,100900,196405700,20400,20400,20400,20400,2
|
|
20250217,100800,196364900,20450,20450,20450,20450,0
|
|
20250217,100700,196364900,20450,20450,20450,20450,0
|
|
20250217,100600,196364900,20450,20400,20450,20400,7
|
|
20250217,100500,196221800,20450,20450,20450,20450,0
|
|
20250217,100400,196221800,20450,20450,20450,20450,0
|
|
20250217,100300,196221800,20450,20400,20450,20400,11
|
|
20250217,100200,195997250,20400,20400,20450,20400,12
|
|
20250217,100100,195751950,20450,20400,20450,20400,167
|
|
20250217,100000,192342600,20400,20400,20450,20400,62
|
|
20250217,095900,191077750,20400,20450,20450,20400,93
|
|
20250217,095800,189180400,20450,20450,20500,20450,34
|
|
20250217,095700,188484700,20500,20500,20500,20500,202
|
|
20250217,095600,184343700,20550,20450,20550,20400,1009
|
|
20250217,095500,163658600,20400,20300,20450,20300,1894
|
|
20250217,095400,124985500,20300,20300,20350,20300,1670
|
|
20250217,095300,91044450,20300,20300,20300,20300,2
|
|
20250217,095200,91003850,20250,20250,20250,20250,2
|
|
20250217,095100,90963350,20300,20250,20300,20250,11
|
|
20250217,095000,90740550,20250,20250,20250,20250,6
|
|
20250217,094900,90619050,20250,20250,20250,20250,10
|
|
20250217,094800,90416550,20250,20250,20250,20250,5
|
|
20250217,094700,90315300,20250,20250,20250,20250,15
|
|
20250217,094600,90011550,20300,20300,20300,20300,0
|
|
20250217,094500,90011550,20300,20300,20300,20300,0
|
|
20250217,094400,90011550,20300,20300,20300,20250,3
|
|
20250217,094300,89950700,20250,20250,20250,20250,100
|
|
20250217,094200,87925700,20250,20250,20250,20250,111
|
|
20250217,094100,85677950,20300,20300,20300,20300,0
|
|
20250217,094000,85677950,20300,20250,20300,20250,277
|
|
20250217,093900,80068200,20250,20250,20250,20250,0
|
|
20250217,093800,80068200,20250,20250,20250,20250,0
|
|
20250217,093700,80068200,20250,20300,20300,20250,53
|
|
20250217,093600,78992450,20300,20250,20300,20250,2
|
|
20250217,093500,78951900,20250,20250,20250,20250,60
|
|
20250217,093400,77736900,20250,20250,20250,20250,36
|
|
20250217,093300,77007900,20300,20300,20300,20300,1
|
|
20250217,093200,76987600,20300,20300,20300,20300,2
|
|
20250217,093100,76947000,20250,20250,20250,20250,8
|
|
20250217,093000,76785000,20250,20250,20250,20250,9
|
|
20250217,092900,76602750,20250,20250,20250,20250,0
|
|
20250217,092800,76602750,20250,20250,20300,20200,356
|
|
20250217,092700,69387750,20250,20250,20250,20250,0
|
|
20250217,092600,69387750,20250,20200,20250,20200,150
|
|
20250217,092500,66356400,20150,20150,20150,20150,2
|
|
20250217,092400,66316100,20150,20150,20150,20150,0
|
|
20250217,092300,66316100,20150,20100,20150,20100,135
|
|
20250217,092200,63601600,20050,20200,20200,20000,756
|
|
20250217,092100,48435000,20200,20200,20200,20150,5
|
|
20250217,092000,48334100,20150,20150,20150,20150,84
|
|
20250217,091900,46641500,20150,20150,20150,20150,325
|
|
20250217,091800,40092750,20150,20150,20150,20150,182
|
|
20250217,091700,36425450,20150,20150,20150,20150,0
|
|
20250217,091600,36425450,20150,20150,20150,20150,1
|
|
20250217,091500,36405300,20050,20050,20050,20050,0
|
|
20250217,091400,36405300,20050,20200,20200,20050,734
|
|
20250217,091300,21632800,20050,20050,20050,20050,0
|
|
20250217,091200,21632800,20050,20200,20200,20050,500
|
|
20250217,091100,11585150,20200,20200,20200,20200,140
|
|
20250217,091000,8757150,20200,20200,20200,20200,1
|
|
20250217,090900,8736950,20200,20250,20250,20200,4
|
|
20250217,090800,8656000,20200,20250,20250,20200,3
|
|
20250217,090700,8595300,20250,20250,20250,20250,2
|
|
20250217,090600,8554800,20200,20200,20200,20200,2
|
|
20250217,090500,8514400,20200,20200,20200,20200,2
|
|
20250217,090400,8474000,20100,20250,20250,20100,10
|
|
20250217,090300,8272850,20100,20100,20100,20100,50
|
|
20250217,090200,7267850,20250,20100,20250,20050,96
|
|
20250217,090100,5341000,20050,20200,20300,20050,58
|
|
20250217,090000,4174900,20050,20200,20200,20050,208
|