628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,192500,5649585430,20900,20900,20900,20900,5506
|
|
20250210,192400,5649585430,20900,20900,20900,20900,0
|
|
20250210,192300,5649585430,20900,20900,20900,20900,0
|
|
20250210,192200,5649585430,20900,20900,20900,20900,0
|
|
20250210,192100,5649585430,20900,20900,20900,20900,0
|
|
20250210,192000,5649585430,20900,20900,20900,20900,0
|
|
20250210,191900,5649585430,20900,20900,20900,20900,0
|
|
20250210,191800,5649585430,20900,20900,20900,20900,0
|
|
20250210,191700,5649585430,20900,20900,20900,20900,0
|
|
20250210,191600,5649585430,20900,20900,20900,20900,0
|
|
20250210,191500,5649585430,20900,20900,20900,20900,0
|
|
20250210,191400,5649585430,20900,20900,20900,20900,0
|
|
20250210,191300,5649585430,20900,20900,20900,20900,0
|
|
20250210,191200,5649585430,20900,20900,20900,20900,0
|
|
20250210,191100,5649585430,20900,20900,20900,20900,0
|
|
20250210,191000,5649585430,20900,20900,20900,20900,0
|
|
20250210,190900,5649585430,20900,20900,20900,20900,0
|
|
20250210,190800,5649585430,20900,20900,20900,20900,0
|
|
20250210,190700,5649585430,20900,20900,20900,20900,0
|
|
20250210,190600,5649585430,20900,20900,20900,20900,0
|
|
20250210,190500,5649585430,20900,20900,20900,20900,0
|
|
20250210,190400,5649585430,20900,20900,20900,20900,0
|
|
20250210,190300,5649585430,20900,20900,20900,20900,0
|
|
20250210,190200,5649585430,20900,20900,20900,20900,0
|
|
20250210,190100,5649585430,20900,20900,20900,20900,0
|
|
20250210,190000,5649585430,20900,20900,20900,20900,0
|
|
20250210,185900,5649585430,20900,20900,20900,20900,0
|
|
20250210,185800,5649585430,20900,20900,20900,20900,0
|
|
20250210,185700,5649585430,20900,20900,20900,20900,0
|
|
20250210,185600,5649585430,20900,20900,20900,20900,0
|
|
20250210,185500,5649585430,20900,20900,20900,20900,5506
|
|
20250210,185400,5649585430,20900,20900,20900,20900,0
|
|
20250210,185300,5649585430,20900,20900,20900,20900,0
|
|
20250210,185200,5649585430,20900,20900,20900,20900,0
|
|
20250210,185100,5649585430,20900,20900,20900,20900,0
|
|
20250210,185000,5649585430,20900,20900,20900,20900,0
|
|
20250210,184900,5649585430,20900,20900,20900,20900,0
|
|
20250210,184800,5649585430,20900,20900,20900,20900,0
|
|
20250210,184700,5649585430,20900,20900,20900,20900,0
|
|
20250210,184600,5649585430,20900,20900,20900,20900,0
|
|
20250210,184500,5649585430,20900,20900,20900,20900,0
|
|
20250210,184400,5649585430,20900,20900,20900,20900,0
|
|
20250210,184300,5649585430,20900,20900,20900,20900,0
|
|
20250210,184200,5649585430,20900,20900,20900,20900,0
|
|
20250210,184100,5649585430,20900,20900,20900,20900,0
|
|
20250210,184000,5649585430,20900,20900,20900,20900,0
|
|
20250210,183900,5649585430,20900,20900,20900,20900,0
|
|
20250210,183800,5649585430,20900,20900,20900,20900,0
|
|
20250210,183700,5649585430,20900,20900,20900,20900,0
|
|
20250210,183600,5649585430,20900,20900,20900,20900,0
|
|
20250210,183500,5649585430,20900,20900,20900,20900,0
|
|
20250210,183400,5649585430,20900,20900,20900,20900,0
|
|
20250210,183300,5649585430,20900,20900,20900,20900,0
|
|
20250210,183200,5649585430,20900,20900,20900,20900,0
|
|
20250210,183100,5649585430,20900,20900,20900,20900,0
|
|
20250210,183000,5649585430,20900,20900,20900,20900,0
|
|
20250210,182900,5649585430,20900,20900,20900,20900,0
|
|
20250210,182800,5649585430,20900,20900,20900,20900,0
|
|
20250210,182700,5649585430,20900,20900,20900,20900,0
|
|
20250210,182600,5649585430,20900,20900,20900,20900,0
|
|
20250210,182500,5649585430,20900,20900,20900,20900,5506
|
|
20250210,182400,5649585430,20900,20900,20900,20900,0
|
|
20250210,182300,5649585430,20900,20900,20900,20900,0
|
|
20250210,182200,5649585430,20900,20900,20900,20900,0
|
|
20250210,182100,5649585430,20900,20900,20900,20900,0
|
|
20250210,182000,5649585430,20900,20900,20900,20900,0
|
|
20250210,181900,5649585430,20900,20900,20900,20900,0
|
|
20250210,181800,5649585430,20900,20900,20900,20900,0
|
|
20250210,181700,5649585430,20900,20900,20900,20900,0
|
|
20250210,181600,5649585430,20900,20900,20900,20900,0
|
|
20250210,181500,5649585430,20900,20900,20900,20900,0
|
|
20250210,181400,5649585430,20900,20900,20900,20900,0
|
|
20250210,181300,5649585430,20900,20900,20900,20900,0
|
|
20250210,181200,5649585430,20900,20900,20900,20900,0
|
|
20250210,181100,5649585430,20900,20900,20900,20900,0
|
|
20250210,181000,5649585430,20900,20900,20900,20900,0
|
|
20250210,180900,5649585430,20900,20900,20900,20900,0
|
|
20250210,180800,5649585430,20900,20900,20900,20900,0
|
|
20250210,180700,5649585430,20900,20900,20900,20900,0
|
|
20250210,180600,5649585430,20900,20900,20900,20900,0
|
|
20250210,180500,5649585430,20900,20900,20900,20900,0
|
|
20250210,180400,5649585430,20900,20900,20900,20900,0
|
|
20250210,180300,5649585430,20900,20900,20900,20900,0
|
|
20250210,180200,5649585430,20900,20900,20900,20900,0
|
|
20250210,180100,5649585430,20900,20900,20900,20900,0
|
|
20250210,180000,5649585430,20900,20900,20900,20900,0
|
|
20250210,175900,5649585430,20900,20900,20900,20900,0
|
|
20250210,175800,5649585430,20900,20900,20900,20900,0
|
|
20250210,175700,5649585430,20900,20900,20900,20900,0
|
|
20250210,175600,5649585430,20900,20900,20900,20900,0
|
|
20250210,175500,5649585430,20900,20900,20900,20900,5506
|
|
20250210,175400,5649585430,20900,20900,20900,20900,0
|
|
20250210,175300,5649585430,20900,20900,20900,20900,0
|
|
20250210,175200,5649585430,20900,20900,20900,20900,0
|
|
20250210,175100,5649585430,20900,20900,20900,20900,0
|
|
20250210,175000,5649585430,20900,20900,20900,20900,0
|
|
20250210,174900,5649585430,20900,20900,20900,20900,0
|
|
20250210,174800,5649585430,20900,20900,20900,20900,0
|
|
20250210,174700,5649585430,20900,20900,20900,20900,0
|
|
20250210,174600,5649585430,20900,20900,20900,20900,0
|
|
20250210,174500,5649585430,20900,20900,20900,20900,0
|
|
20250210,174400,5649585430,20900,20900,20900,20900,0
|
|
20250210,174300,5649585430,20900,20900,20900,20900,0
|
|
20250210,174200,5649585430,20900,20900,20900,20900,0
|
|
20250210,174100,5649585430,20900,20900,20900,20900,0
|
|
20250210,174000,5649585430,20900,20900,20900,20900,0
|
|
20250210,173900,5649585430,20900,20900,20900,20900,0
|
|
20250210,173800,5649585430,20900,20900,20900,20900,0
|
|
20250210,173700,5649585430,20900,20900,20900,20900,0
|
|
20250210,173600,5649585430,20900,20900,20900,20900,0
|
|
20250210,173500,5649585430,20900,20900,20900,20900,0
|
|
20250210,173400,5649585430,20900,20900,20900,20900,0
|
|
20250210,173300,5649585430,20900,20900,20900,20900,0
|
|
20250210,173200,5649585430,20900,20900,20900,20900,0
|
|
20250210,173100,5649585430,20900,20900,20900,20900,0
|
|
20250210,173000,5649585430,20900,20900,20900,20900,0
|
|
20250210,172900,5649585430,20900,20900,20900,20900,0
|
|
20250210,172800,5649585430,20900,20900,20900,20900,0
|
|
20250210,172700,5649585430,20900,20900,20900,20900,0
|
|
20250210,172600,5649585430,20900,20900,20900,20900,0
|
|
20250210,172500,5649585430,20900,20900,20900,20900,5506
|
|
20250210,172400,5649585430,20900,20900,20900,20900,0
|
|
20250210,172300,5649585430,20900,20900,20900,20900,0
|
|
20250210,172200,5649585430,20900,20900,20900,20900,0
|
|
20250210,172100,5649585430,20900,20900,20900,20900,0
|
|
20250210,172000,5649585430,20900,20900,20900,20900,0
|
|
20250210,171900,5649585430,20900,20900,20900,20900,0
|
|
20250210,171800,5649585430,20900,20900,20900,20900,0
|
|
20250210,171700,5649585430,20900,20900,20900,20900,0
|
|
20250210,171600,5649585430,20900,20900,20900,20900,0
|
|
20250210,171500,5649585430,20900,20900,20900,20900,0
|
|
20250210,171400,5649585430,20900,20900,20900,20900,0
|
|
20250210,171300,5649585430,20900,20900,20900,20900,0
|
|
20250210,171200,5649585430,20900,20900,20900,20900,0
|
|
20250210,171100,5649585430,20900,20900,20900,20900,0
|
|
20250210,171000,5649585430,20900,20900,20900,20900,0
|
|
20250210,170900,5649585430,20900,20900,20900,20900,0
|
|
20250210,170800,5649585430,20900,20900,20900,20900,0
|
|
20250210,170700,5649585430,20900,20900,20900,20900,0
|
|
20250210,170600,5649585430,20900,20900,20900,20900,0
|
|
20250210,170500,5649585430,20900,20900,20900,20900,0
|
|
20250210,170400,5649585430,20900,20900,20900,20900,0
|
|
20250210,170300,5649585430,20900,20900,20900,20900,0
|
|
20250210,170200,5649585430,20900,20900,20900,20900,0
|
|
20250210,170100,5649585430,20900,20900,20900,20900,0
|
|
20250210,170000,5649585430,20900,20900,20900,20900,0
|
|
20250210,165900,5649585430,20900,20900,20900,20900,0
|
|
20250210,165800,5649585430,20900,20900,20900,20900,0
|
|
20250210,165700,5649585430,20900,20900,20900,20900,0
|
|
20250210,165600,5649585430,20900,20900,20900,20900,0
|
|
20250210,165500,5649585430,20900,20900,20900,20900,5506
|
|
20250210,165400,5649585430,20900,20900,20900,20900,0
|
|
20250210,165300,5649585430,20900,20900,20900,20900,0
|
|
20250210,165200,5649585430,20900,20900,20900,20900,0
|
|
20250210,165100,5649585430,20900,20900,20900,20900,0
|
|
20250210,165000,5649585430,20900,20900,20900,20900,0
|
|
20250210,164900,5649585430,20900,20900,20900,20900,0
|
|
20250210,164800,5649585430,20900,20900,20900,20900,0
|
|
20250210,164700,5649585430,20900,20900,20900,20900,0
|
|
20250210,164600,5649585430,20900,20900,20900,20900,0
|
|
20250210,164500,5649585430,20900,20900,20900,20900,0
|
|
20250210,164400,5649585430,20900,20900,20900,20900,0
|
|
20250210,164300,5649585430,20900,20900,20900,20900,0
|
|
20250210,164200,5649585430,20900,20900,20900,20900,0
|
|
20250210,164100,5649585430,20900,20900,20900,20900,0
|
|
20250210,164000,5649585430,20900,20900,20900,20900,0
|
|
20250210,163900,5649585430,20900,20900,20900,20900,0
|
|
20250210,163800,5649585430,20900,20900,20900,20900,0
|
|
20250210,163700,5649585430,20900,20900,20900,20900,0
|
|
20250210,163600,5649585430,20900,20900,20900,20900,0
|
|
20250210,163500,5649585430,20900,20900,20900,20900,0
|
|
20250210,163400,5649585430,20900,20900,20900,20900,0
|
|
20250210,163300,5649585430,20900,20900,20900,20900,0
|
|
20250210,163200,5649585430,20900,20900,20900,20900,0
|
|
20250210,163100,5649585430,20900,20900,20900,20900,0
|
|
20250210,163000,5649585430,20900,20900,20900,20900,0
|
|
20250210,162900,5649585430,20900,20900,20900,20900,0
|
|
20250210,162800,5649585430,20900,20900,20900,20900,0
|
|
20250210,162700,5649585430,20900,20900,20900,20900,0
|
|
20250210,162600,5649585430,20900,20900,20900,20900,0
|
|
20250210,162500,5649585430,20900,20900,20900,20900,5506
|
|
20250210,162400,5649585430,20900,20900,20900,20900,0
|
|
20250210,162300,5649585430,20900,20900,20900,20900,0
|
|
20250210,162200,5649585430,20900,20900,20900,20900,0
|
|
20250210,162100,5649585430,20900,20900,20900,20900,0
|
|
20250210,162000,5649585430,20900,20900,20900,20900,0
|
|
20250210,161900,5649585430,20900,20900,20900,20900,0
|
|
20250210,161800,5649585430,20900,20900,20900,20900,0
|
|
20250210,161700,5649585430,20900,20900,20900,20900,0
|
|
20250210,161600,5649585430,20900,20900,20900,20900,0
|
|
20250210,161500,5649585430,20900,20900,20900,20900,0
|
|
20250210,161400,5649585430,20900,20900,20900,20900,0
|
|
20250210,161300,5649585430,20900,20900,20900,20900,0
|
|
20250210,161200,5649585430,20900,20900,20900,20900,0
|
|
20250210,161100,5649585430,20900,20900,20900,20900,0
|
|
20250210,161000,5649585430,20900,20900,20900,20900,0
|
|
20250210,160900,5649585430,20900,20900,20900,20900,0
|
|
20250210,160800,5649585430,20900,20900,20900,20900,0
|
|
20250210,160700,5649585430,20900,20900,20900,20900,0
|
|
20250210,160600,5649585430,20900,20900,20900,20900,0
|
|
20250210,160500,5649585430,20900,20900,20900,20900,0
|
|
20250210,160400,5649585430,20900,20900,20900,20900,0
|
|
20250210,160300,5649585430,20900,20900,20900,20900,0
|
|
20250210,160200,5649585430,20900,20900,20900,20900,0
|
|
20250210,160100,5649585430,20900,20900,20900,20900,0
|
|
20250210,160000,5649585430,20900,20900,20900,20900,0
|
|
20250210,155900,5649585430,20900,20900,20900,20900,0
|
|
20250210,155800,5649585430,20900,20900,20900,20900,0
|
|
20250210,155700,5649585430,20900,20900,20900,20900,0
|
|
20250210,155600,5649585430,20900,20900,20900,20900,0
|
|
20250210,155500,5649585430,20900,20900,20900,20900,5506
|
|
20250210,155400,5649585430,20900,20900,20900,20900,0
|
|
20250210,155300,5649585430,20900,20900,20900,20900,0
|
|
20250210,155200,5649585430,20900,20900,20900,20900,0
|
|
20250210,155100,5649585430,20900,20900,20900,20900,0
|
|
20250210,155000,5649585430,20900,20900,20900,20900,0
|
|
20250210,154900,5649585430,20900,20900,20900,20900,0
|
|
20250210,154800,5649585430,20900,20900,20900,20900,0
|
|
20250210,154700,5649585430,20900,20900,20900,20900,0
|
|
20250210,154600,5649585430,20900,20900,20900,20900,0
|
|
20250210,154500,5649585430,20900,20900,20900,20900,0
|
|
20250210,154400,5649585430,20900,20900,20900,20900,0
|
|
20250210,154300,5649585430,20900,20900,20900,20900,0
|
|
20250210,154200,5649585430,20900,20900,20900,20900,0
|
|
20250210,154100,5649585430,20900,20900,20900,20900,0
|
|
20250210,154000,5649585430,20900,20900,20900,20900,0
|
|
20250210,153900,5649585430,20900,20900,20900,20900,0
|
|
20250210,153800,5649585430,20900,20900,20900,20900,0
|
|
20250210,153700,5649585430,20900,20900,20900,20900,0
|
|
20250210,153600,5649585430,20900,20900,20900,20900,0
|
|
20250210,153500,5649585430,20900,20900,20900,20900,0
|
|
20250210,153400,5649585430,20900,20900,20900,20900,0
|
|
20250210,153300,5649585430,20900,20900,20900,20900,0
|
|
20250210,153200,5649585430,20900,20900,20900,20900,0
|
|
20250210,153100,5649585430,20900,20900,20900,20900,0
|
|
20250210,153000,5649585430,20900,20900,20900,20900,5506
|
|
20250210,152900,5534510030,20800,20800,20800,20800,0
|
|
20250210,152800,5534510030,20800,20800,20800,20800,0
|
|
20250210,152700,5534510030,20800,20800,20800,20800,0
|
|
20250210,152600,5534510030,20800,20800,20800,20800,0
|
|
20250210,152500,5534510030,20800,20800,20800,20800,0
|
|
20250210,152400,5534510030,20800,20800,20800,20800,0
|
|
20250210,152300,5534510030,20800,20800,20800,20800,0
|
|
20250210,152200,5534510030,20800,20800,20800,20800,0
|
|
20250210,152100,5534510030,20800,20800,20800,20800,0
|
|
20250210,152000,5534510030,20800,20800,20800,20800,0
|
|
20250210,151900,5534510030,20800,20850,20850,20800,14
|
|
20250210,151800,5534218280,20850,20750,20850,20650,2841
|
|
20250210,151700,5475404030,20700,20800,20850,20600,5925
|
|
20250210,151600,5352790530,20850,20850,20850,20850,279
|
|
20250210,151500,5346973380,20850,20900,20900,20800,156
|
|
20250210,151400,5343721330,20900,20850,20950,20850,1532
|
|
20250210,151300,5311747530,20900,20900,20900,20850,285
|
|
20250210,151200,5305791430,20900,20850,20900,20850,91
|
|
20250210,151100,5303892780,20850,20850,20900,20800,4178
|
|
20250210,151000,5216783080,20850,20800,20900,20750,242
|
|
20250210,150900,5211743880,20900,20900,20900,20800,1038
|
|
20250210,150800,5190129530,20900,20900,20900,20850,93
|
|
20250210,150700,5188186080,20850,20900,20900,20850,135
|
|
20250210,150600,5185364680,20900,20900,20900,20800,1547
|
|
20250210,150500,5153032480,20900,20850,20900,20750,3312
|
|
20250210,150400,5084054430,20800,20800,20800,20800,254
|
|
20250210,150300,5078771230,20800,20800,20800,20800,69
|
|
20250210,150200,5077336030,20850,20800,20850,20750,594
|
|
20250210,150100,5064978530,20800,20850,20850,20800,89
|
|
20250210,150000,5063125280,20850,20800,20900,20800,174
|
|
20250210,145900,5059505930,20800,20900,20900,20800,546
|
|
20250210,145800,5048117080,20900,20900,20950,20900,377
|
|
20250210,145700,5040237380,20900,20900,20950,20750,4177
|
|
20250210,145600,4953199930,21000,21000,21050,20900,682
|
|
20250210,145500,4938891780,21000,21000,21000,20950,1647
|
|
20250210,145400,4904331130,21000,20950,21150,20900,2602
|
|
20250210,145300,4849570680,21000,20950,21000,20850,4458
|
|
20250210,145200,4756187930,20950,21000,21000,20900,1533
|
|
20250210,145100,4724005480,21000,21000,21000,20950,2843
|
|
20250210,145000,4664374380,21000,20950,21000,20950,481
|
|
20250210,144900,4654280280,20950,20950,21000,20900,1617
|
|
20250210,144800,4620411780,20900,20950,20950,20900,933
|
|
20250210,144700,4600865480,20950,20900,20950,20900,444
|
|
20250210,144600,4591565180,20950,20900,20950,20900,891
|
|
20250210,144500,4572920930,20900,20900,20900,20900,670
|
|
20250210,144400,4558917930,20900,20900,20900,20850,1953
|
|
20250210,144300,4518105630,20900,20850,20900,20850,495
|
|
20250210,144200,4507766630,20900,20850,20900,20800,2658
|
|
20250210,144100,4452366980,20800,20850,20850,20800,537
|
|
20250210,144000,4441178680,20850,20750,20850,20750,1502
|
|
20250210,143900,4409927680,20750,20850,20850,20750,549
|
|
20250210,143800,4398516280,20750,20850,20850,20750,2934
|
|
20250210,143700,4337515530,20800,20800,20850,20800,2310
|
|
20250210,143600,4289364680,20800,20800,20850,20650,3452
|
|
20250210,143500,4217545930,20800,20800,20800,20750,115
|
|
20250210,143400,4215154280,20800,20800,20850,20700,1798
|
|
20250210,143300,4177750880,20650,20700,20800,20650,1747
|
|
20250210,143200,4141507630,20700,20700,20750,20650,2502
|
|
20250210,143100,4089703580,20650,20600,20650,20600,1856
|
|
20250210,143000,4051377930,20600,20650,20650,20600,521
|
|
20250210,142900,4040645280,20600,20600,20650,20550,1214
|
|
20250210,142800,4015636730,20600,20550,20650,20500,2830
|
|
20250210,142700,3957412580,20550,20550,20550,20550,647
|
|
20250210,142600,3944116730,20550,20450,20550,20450,643
|
|
20250210,142500,3930930130,20400,20450,20500,20400,732
|
|
20250210,142400,3915965030,20450,20400,20450,20400,64
|
|
20250210,142300,3914656430,20350,20450,20450,20300,2428
|
|
20250210,142200,3865247380,20450,20450,20500,20450,10
|
|
20250210,142100,3865042630,20450,20450,20450,20450,0
|
|
20250210,142000,3865042630,20450,20400,20450,20400,111
|
|
20250210,141900,3862778130,20400,20400,20400,20400,3
|
|
20250210,141800,3862716930,20400,20450,20450,20350,151
|
|
20250210,141700,3859636230,20450,20450,20450,20400,214
|
|
20250210,141600,3855268530,20450,20450,20450,20350,474
|
|
20250210,141500,3845599930,20450,20450,20450,20400,28
|
|
20250210,141400,3845027380,20400,20450,20450,20400,106
|
|
20250210,141300,3842859880,20450,20400,20450,20400,200
|
|
20250210,141200,3838779630,20400,20400,20400,20400,17
|
|
20250210,141100,3838432830,20450,20450,20450,20400,16
|
|
20250210,141000,3838105830,20400,20400,20450,20400,1033
|
|
20250210,140900,3817031230,20400,20400,20400,20400,10
|
|
20250210,140800,3816827230,20450,20400,20450,20400,9
|
|
20250210,140700,3816643380,20400,20400,20400,20400,1
|
|
20250210,140600,3816622980,20450,20450,20450,20450,13
|
|
20250210,140500,3816357130,20450,20350,20450,20350,34
|
|
20250210,140400,3815662530,20400,20450,20450,20400,423
|
|
20250210,140300,3807032830,20450,20450,20450,20450,31
|
|
20250210,140200,3806398880,20450,20500,20500,20450,10
|
|
20250210,140100,3806194030,20500,20450,20500,20450,319
|
|
20250210,140000,3799669980,20450,20400,20450,20400,32
|
|
20250210,135900,3799017080,20400,20500,20500,20400,188
|
|
20250210,135800,3795168180,20500,20500,20500,20500,0
|
|
20250210,135700,3795168180,20500,20500,20500,20500,5
|
|
20250210,135600,3795065680,20450,20450,20550,20450,833
|
|
20250210,135500,3778029080,20500,20500,20550,20500,323
|
|
20250210,135400,3771407280,20500,20500,20550,20400,139
|
|
20250210,135300,3768567730,20500,20500,20550,20400,757
|
|
20250210,135200,3753115780,20550,20500,20550,20500,7
|
|
20250210,135100,3752971980,20500,20500,20500,20500,50
|
|
20250210,135000,3751946980,20500,20550,20550,20500,16
|
|
20250210,134900,3751618330,20550,20550,20550,20550,4
|
|
20250210,134800,3751536130,20500,20450,20500,20450,8
|
|
20250210,134700,3751372330,20500,20500,20500,20500,424
|
|
20250210,134600,3742680330,20500,20500,20500,20500,485
|
|
20250210,134500,3732737830,20450,20450,20450,20450,58
|
|
20250210,134400,3731551730,20450,20450,20450,20450,1002
|
|
20250210,134300,3711060830,20500,20450,20500,20450,77
|
|
20250210,134200,3709484130,20450,20450,20450,20450,11
|
|
20250210,134100,3709259180,20500,20500,20500,20500,8
|
|
20250210,134000,3709095180,20450,20550,20550,20450,828
|
|
20250210,133900,3692143130,20550,20550,20550,20500,126
|
|
20250210,133800,3689554430,20550,20550,20550,20550,39
|
|
20250210,133700,3688752980,20550,20600,20600,20550,860
|
|
20250210,133600,3671078880,20600,20550,20600,20550,181
|
|
20250210,133500,3667352680,20600,20550,20600,20550,51
|
|
20250210,133400,3666304580,20600,20600,20600,20600,6
|
|
20250210,133300,3666180980,20550,20550,20550,20550,35
|
|
20250210,133200,3665461730,20600,20600,20600,20600,5
|
|
20250210,133100,3665358730,20600,20600,20600,20600,375
|
|
20250210,133000,3657633730,20550,20600,20600,20550,11
|
|
20250210,132900,3657407380,20600,20650,20650,20600,1116
|
|
20250210,132800,3634417580,20600,20600,20600,20600,5
|
|
20250210,132700,3634314580,20650,20650,20650,20600,48
|
|
20250210,132600,3633323530,20600,20650,20650,20600,169
|
|
20250210,132500,3629840530,20650,20650,20700,20650,1525
|
|
20250210,132400,3598348980,20650,20650,20650,20600,1266
|
|
20250210,132300,3572206330,20650,20600,20650,20550,723
|
|
20250210,132200,3557279280,20600,20600,20650,20550,3024
|
|
20250210,132100,3494957630,20600,20500,20600,20450,5432
|
|
20250210,132000,3383485380,20450,20450,20450,20450,51
|
|
20250210,131900,3382442430,20450,20450,20450,20450,46
|
|
20250210,131800,3381501730,20450,20400,20450,20400,332
|
|
20250210,131700,3374712530,20500,20500,20500,20500,0
|
|
20250210,131600,3374712530,20500,20400,20500,20400,26
|
|
20250210,131500,3374181530,20500,20450,20500,20450,4
|
|
20250210,131400,3374099680,20400,20500,20500,20400,212
|
|
20250210,131300,3369765230,20450,20450,20450,20450,148
|
|
20250210,131200,3366738630,20450,20450,20450,20450,45
|
|
20250210,131100,3365818380,20500,20450,20500,20450,274
|
|
20250210,131000,3360214580,20450,20450,20450,20450,4
|
|
20250210,130900,3360132780,20450,20400,20450,20400,61
|
|
20250210,130800,3358885480,20450,20450,20450,20450,284
|
|
20250210,130700,3353077680,20500,20450,20500,20450,226
|
|
20250210,130600,3348454880,20450,20400,20450,20400,69
|
|
20250210,130500,3347046580,20450,20450,20500,20450,949
|
|
20250210,130400,3327639230,20450,20400,20450,20400,5
|
|
20250210,130300,3327537080,20400,20450,20450,20400,16
|
|
20250210,130200,3327210530,20450,20400,20450,20400,762
|
|
20250210,130100,3311659230,20450,20450,20450,20450,32
|
|
20250210,130000,3311004830,20450,20400,20450,20400,10
|
|
20250210,125900,3310800530,20400,20400,20400,20400,11
|
|
20250210,125800,3310576130,20400,20450,20450,20400,218
|
|
20250210,125700,3306118180,20400,20400,20400,20400,3
|
|
20250210,125600,3306056980,20450,20450,20450,20450,6
|
|
20250210,125500,3305934280,20400,20400,20400,20400,19
|
|
20250210,125400,3305546680,20400,20400,20400,20350,292
|
|
20250210,125300,3299590080,20400,20350,20400,20350,207
|
|
20250210,125200,3295367380,20350,20350,20350,20350,206
|
|
20250210,125100,3291175280,20300,20400,20400,20300,161
|
|
20250210,125000,3287900380,20350,20400,20400,20300,83
|
|
20250210,124900,3286208030,20350,20300,20400,20300,40
|
|
20250210,124800,3285395280,20300,20400,20400,20300,1118
|
|
20250210,124700,3262668880,20400,20400,20400,20400,1
|
|
20250210,124600,3262648480,20400,20400,20400,20350,644
|
|
20250210,124500,3249537430,20500,20400,20500,20350,305
|
|
20250210,124400,3243314980,20450,20400,20500,20400,14
|
|
20250210,124300,3243028530,20400,20400,20400,20400,50
|
|
20250210,124200,3242008530,20400,20450,20450,20400,154
|
|
20250210,124100,3238859430,20400,20400,20400,20400,5
|
|
20250210,124000,3238757430,20450,20450,20450,20450,6
|
|
20250210,123900,3238634730,20400,20450,20450,20400,235
|
|
20250210,123800,3233834930,20400,20400,20400,20400,16
|
|
20250210,123700,3233508530,20400,20450,20450,20400,288
|
|
20250210,123600,3227619630,20450,20500,20500,20400,657
|
|
20250210,123500,3214184130,20500,20450,20500,20450,1123
|
|
20250210,123400,3191167980,20450,20450,20500,20400,96
|
|
20250210,123300,3189202380,20500,20450,20500,20450,2427
|
|
20250210,123200,3139561330,20400,20400,20450,20350,37
|
|
20250210,123100,3138806530,20400,20400,20450,20300,1129
|
|
20250210,123000,3115778230,20400,20350,20400,20350,909
|
|
20250210,122900,3097271930,20350,20350,20350,20350,851
|
|
20250210,122800,3079954080,20350,20300,20350,20300,15
|
|
20250210,122700,3079649330,20300,20350,20350,20300,267
|
|
20250210,122600,3074216280,20300,20300,20300,20250,863
|
|
20250210,122500,3056699930,20250,20250,20250,20250,280
|
|
20250210,122400,3051029930,20250,20250,20300,20250,10
|
|
20250210,122300,3050827180,20250,20250,20300,20250,1062
|
|
20250210,122200,3029287180,20300,20300,20300,20300,247
|
|
20250210,122100,3024273080,20250,20300,20300,20250,40
|
|
20250210,122000,3023461230,20300,20300,20300,20250,114
|
|
20250210,121900,3021147530,20300,20250,20300,20250,14
|
|
20250210,121800,3020863530,20300,20250,20300,20250,207
|
|
20250210,121700,3016671580,20250,20300,20300,20250,51
|
|
20250210,121600,3015638080,20250,20250,20250,20250,81
|
|
20250210,121500,3013997830,20350,20300,20350,20300,1041
|
|
20250210,121400,2992845130,20250,20250,20250,20250,280
|
|
20250210,121300,2987175130,20200,20200,20250,20200,669
|
|
20250210,121200,2973628130,20250,20250,20250,20250,114
|
|
20250210,121100,2971319630,20200,20250,20250,20200,4
|
|
20250210,121000,2971238780,20200,20200,20250,20200,90
|
|
20250210,120900,2969420430,20200,20200,20200,20200,0
|
|
20250210,120800,2969420430,20200,20200,20200,20200,4
|
|
20250210,120700,2969339630,20150,20150,20150,20150,0
|
|
20250210,120600,2969339630,20150,20200,20200,20150,132
|
|
20250210,120500,2966679580,20250,20200,20250,20200,73
|
|
20250210,120400,2965204680,20200,20200,20200,20200,519
|
|
20250210,120300,2954720880,20250,20200,20250,20200,7
|
|
20250210,120200,2954579180,20250,20250,20250,20250,682
|
|
20250210,120100,2940768680,20250,20250,20250,20200,1020
|
|
20250210,120000,2920113880,20250,20250,20250,20250,421
|
|
20250210,115900,2911588630,20250,20250,20250,20250,8
|
|
20250210,115800,2911426630,20250,20150,20250,20150,1469
|
|
20250210,115700,2881747830,20200,20200,20200,20150,54
|
|
20250210,115600,2880659530,20200,20150,20200,20150,513
|
|
20250210,115500,2870322230,20150,20200,20200,20150,181
|
|
20250210,115400,2866670780,20200,20200,20200,20200,80
|
|
20250210,115300,2865054780,20200,20200,20200,20200,500
|
|
20250210,115200,2854954780,20200,20150,20200,20150,556
|
|
20250210,115100,2843741180,20100,20100,20100,20100,100
|
|
20250210,115000,2841731180,20150,20150,20150,20150,54
|
|
20250210,114900,2840643080,20200,20150,20200,20150,14
|
|
20250210,114800,2840360680,20200,20150,20200,20150,7
|
|
20250210,114700,2840219580,20200,20200,20200,20200,55
|
|
20250210,114600,2839108580,20150,20200,20200,20150,304
|
|
20250210,114500,2832982330,20200,20200,20200,20200,6
|
|
20250210,114400,2832861130,20150,20150,20150,20150,0
|
|
20250210,114300,2832861130,20150,20200,20200,20150,204
|
|
20250210,114200,2828742030,20200,20150,20200,20150,314
|
|
20250210,114100,2822414680,20150,20150,20150,20150,0
|
|
20250210,114000,2822414680,20150,20100,20150,20100,14
|
|
20250210,113900,2822132980,20100,20100,20100,20100,0
|
|
20250210,113800,2822132980,20100,20150,20150,20100,258
|
|
20250210,113700,2816940430,20150,20200,20200,20150,5
|
|
20250210,113600,2816839630,20150,20150,20150,20150,631
|
|
20250210,113500,2804124980,20100,20100,20100,20100,30
|
|
20250210,113400,2803521980,20100,20150,20150,20100,16
|
|
20250210,113300,2803200130,20100,20100,20100,20100,1
|
|
20250210,113200,2803180030,20150,20150,20150,20150,1
|
|
20250210,113100,2803159880,20100,20150,20150,20100,6
|
|
20250210,113000,2803039230,20100,20100,20100,20100,1
|
|
20250210,112900,2803019130,20150,20150,20150,20050,406
|
|
20250210,112800,2794869680,20100,20150,20150,20100,4
|
|
20250210,112700,2794789230,20100,20150,20150,20100,105
|
|
20250210,112600,2792678480,20100,20150,20150,20100,232
|
|
20250210,112500,2788015180,20100,20150,20150,20100,24
|
|
20250210,112400,2787531780,20150,20150,20150,20150,10
|
|
20250210,112300,2787330280,20100,20100,20150,20100,113
|
|
20250210,112200,2785058930,20100,20150,20150,20100,71
|
|
20250210,112100,2783631080,20100,20150,20150,20100,93
|
|
20250210,112000,2781761630,20150,20150,20150,20150,10
|
|
20250210,111900,2781560130,20100,20100,20150,20100,7
|
|
20250210,111800,2781419330,20200,20200,20200,20150,1006
|
|
20250210,111700,2761148130,20150,20150,20150,20150,29
|
|
20250210,111600,2760563780,20200,20200,20200,20150,216
|
|
20250210,111500,2756200830,20250,20200,20250,20200,211
|
|
20250210,111400,2751938180,20150,20150,20150,20150,46
|
|
20250210,111300,2751011280,20150,20150,20150,20100,338
|
|
20250210,111200,2744200780,20200,20150,20200,20150,213
|
|
20250210,111100,2739898480,20150,20150,20200,20150,24
|
|
20250210,111000,2739414530,20150,20150,20200,20100,597
|
|
20250210,110900,2727379530,20150,20150,20150,20150,122
|
|
20250210,110800,2724921230,20150,20150,20150,20100,409
|
|
20250210,110700,2716680130,20150,20150,20150,20150,1335
|
|
20250210,110600,2689779880,20150,20150,20150,20150,17
|
|
20250210,110500,2689437330,20100,20050,20100,20050,1458
|
|
20250210,110400,2660131680,20100,20100,20100,20100,34
|
|
20250210,110300,2659448280,20050,20050,20050,20050,74
|
|
20250210,110200,2657964580,20050,20100,20100,20050,9
|
|
20250210,110100,2657783880,20050,20050,20050,20050,916
|
|
20250210,110000,2639418080,20000,20000,20000,20000,16
|
|
20250210,105900,2639098080,20000,20000,20000,19990,13
|
|
20250210,105800,2638838110,20000,20000,20000,20000,5
|
|
20250210,105700,2638738110,20000,19990,20000,19990,783
|
|
20250210,105600,2623085630,19990,20000,20000,19990,161
|
|
20250210,105500,2619865670,20000,19960,20000,19960,78
|
|
20250210,105400,2618307130,19960,19960,19960,19960,5
|
|
20250210,105300,2618207330,20000,20000,20000,20000,5
|
|
20250210,105200,2618107330,20000,19980,20000,19970,155
|
|
20250210,105100,2615010420,20000,20000,20000,20000,7
|
|
20250210,105000,2614870420,20000,19990,20000,19990,229
|
|
20250210,104900,2610292630,20000,20000,20000,20000,510
|
|
20250210,104800,2600092630,20000,20050,20050,20000,7
|
|
20250210,104700,2599952380,20050,20000,20050,20000,175
|
|
20250210,104600,2596451280,20000,20050,20050,20000,111
|
|
20250210,104500,2594230980,20000,20050,20050,20000,2
|
|
20250210,104400,2594190930,20100,20000,20100,20000,199
|
|
20250210,104300,2590194430,20050,20050,20050,20000,893
|
|
20250210,104200,2572333130,20050,20050,20050,20050,37
|
|
20250210,104100,2571591280,20050,20050,20050,20000,21
|
|
20250210,104000,2571170380,20000,20050,20050,20000,16
|
|
20250210,103900,2570849780,20000,20050,20050,20000,22
|
|
20250210,103800,2570409180,20050,20050,20050,20000,204
|
|
20250210,103700,2566319130,20050,20050,20050,20050,6
|
|
20250210,103600,2566198830,20050,20000,20050,20000,434
|
|
20250210,103500,2557498830,20000,20050,20050,20000,91
|
|
20250210,103400,2555674430,20050,20050,20050,20050,10
|
|
20250210,103300,2555473930,20050,20000,20050,20000,5
|
|
20250210,103200,2555373780,20050,20000,20050,20000,266
|
|
20250210,103100,2550049980,20000,20000,20000,20000,500
|
|
20250210,103000,2540049980,20000,20000,20000,20000,15
|
|
20250210,102900,2539749980,20000,20000,20000,20000,11
|
|
20250210,102800,2539529980,20050,20050,20050,20000,121
|
|
20250210,102700,2537104880,20050,20050,20050,20050,205
|
|
20250210,102600,2532994630,20050,20100,20100,20050,201
|
|
20250210,102500,2528964530,19980,19990,20100,19980,412
|
|
20250210,102400,2520719020,19990,19980,19990,19980,3
|
|
20250210,102300,2520659070,19980,19960,20000,19960,119
|
|
20250210,102200,2518280530,19960,19960,19960,19960,106
|
|
20250210,102100,2516164770,19950,19990,19990,19950,1865
|
|
20250210,102000,2478957740,19990,20000,20000,19960,4221
|
|
20250210,101900,2394557660,20000,20050,20050,20000,843
|
|
20250210,101800,2377670510,20000,20000,20000,19990,214
|
|
20250210,101700,2373390570,20050,19950,20050,19950,43
|
|
20250210,101600,2372531570,20050,20050,20050,20050,6
|
|
20250210,101500,2372411270,20050,20050,20050,20050,301
|
|
20250210,101400,2366376220,20050,19960,20050,19950,2512
|
|
20250210,101300,2316166640,19950,19920,19950,19920,1445
|
|
20250210,101200,2287349690,19920,19900,19920,19900,541
|
|
20250210,101100,2276583650,19900,19900,19920,19840,751
|
|
20250210,101000,2261645080,19890,19840,19890,19840,229
|
|
20250210,100900,2257091770,19840,19850,19880,19840,337
|
|
20250210,100800,2250402170,19830,19880,19880,19830,830
|
|
20250210,100700,2233918360,19900,19900,19900,19900,17
|
|
20250210,100600,2233580060,19900,19880,19900,19880,116
|
|
20250210,100500,2231273660,19860,19880,19880,19860,15
|
|
20250210,100400,2230975500,19880,19880,19880,19880,1
|
|
20250210,100300,2230955620,19860,19880,19880,19860,2
|
|
20250210,100200,2230915880,19880,19850,19880,19830,291
|
|
20250210,100100,2225142510,19850,19830,19850,19830,39
|
|
20250210,100000,2224368580,19830,19830,19850,19830,412
|
|
20250210,095900,2216198490,19830,19810,19830,19810,35
|
|
20250210,095800,2215504500,19810,19810,19810,19800,563
|
|
20250210,095700,2204351780,19810,19880,19930,19800,1699
|
|
20250210,095600,2170661410,19880,19930,19940,19880,1690
|
|
20250210,095500,2137026380,19920,19900,19930,19890,362
|
|
20250210,095400,2129823790,19900,19950,19950,19890,1552
|
|
20250210,095300,2098941340,19950,19910,19950,19900,650
|
|
20250210,095200,2086001530,19910,19890,19980,19890,5141
|
|
20250210,095100,1983425920,19890,19820,19890,19760,1408
|
|
20250210,095000,1955455980,19800,19760,19820,19760,3379
|
|
20250210,094900,1888578550,19760,19690,19770,19690,948
|
|
20250210,094800,1869875920,19690,19630,19690,19630,5702
|
|
20250210,094700,1757779780,19660,19660,19660,19660,451
|
|
20250210,094600,1748913120,19660,19650,19660,19590,429
|
|
20250210,094500,1740481780,19580,19650,19650,19580,474
|
|
20250210,094400,1731200790,19650,19650,19650,19650,6
|
|
20250210,094300,1731082890,19570,19600,19660,19570,285
|
|
20250210,094200,1725499580,19600,19660,19660,19600,205
|
|
20250210,094100,1721481280,19600,19600,19600,19560,525
|
|
20250210,094000,1711199280,19600,19660,19660,19570,236
|
|
20250210,093900,1706576280,19660,19670,19670,19570,357
|
|
20250210,093800,1699576770,19670,19670,19670,19620,177
|
|
20250210,093700,1696100680,19680,19630,19690,19630,149
|
|
20250210,093600,1693171950,19530,19550,19620,19530,869
|
|
20250210,093500,1676174370,19520,19500,19520,19500,695
|
|
20250210,093400,1662617430,19500,19470,19500,19470,871
|
|
20250210,093300,1645648230,19470,19500,19500,19470,119
|
|
20250210,093200,1643329140,19500,19520,19520,19450,161
|
|
20250210,093100,1640191870,19520,19500,19520,19490,850
|
|
20250210,093000,1623614680,19500,19450,19500,19450,645
|
|
20250210,092900,1611058180,19450,19440,19450,19440,47
|
|
20250210,092800,1610144100,19440,19390,19450,19370,1929
|
|
20250210,092700,1572728580,19390,19390,19390,19300,1288
|
|
20250210,092600,1547856110,19300,19400,19400,19300,9724
|
|
20250210,092500,1359526540,19400,19410,19450,19400,7777
|
|
20250210,092400,1208648410,19500,19460,19500,19400,492
|
|
20250210,092300,1199076780,19530,19530,19530,19530,47
|
|
20250210,092200,1198158870,19430,19450,19450,19390,1812
|
|
20250210,092100,1162969260,19450,19450,19450,19450,147
|
|
20250210,092000,1160110110,19450,19420,19450,19400,1115
|
|
20250210,091900,1138456670,19390,19380,19450,19350,4744
|
|
20250210,091800,1046535460,19310,19350,19380,19200,3940
|
|
20250210,091700,970533620,19330,19450,19450,19320,1764
|
|
20250210,091600,936355110,19470,19540,19560,19460,6783
|
|
20250210,091500,804013420,19530,19580,19590,19530,3982
|
|
20250210,091400,726134330,19590,19590,19610,19590,773
|
|
20250210,091300,710986790,19590,19600,19600,19580,621
|
|
20250210,091200,698822150,19600,19640,19640,19580,1777
|
|
20250210,091100,663984330,19640,19650,19650,19610,488
|
|
20250210,091000,654408030,19650,19550,19650,19540,2727
|
|
20250210,090900,601064580,19550,19560,19560,19530,1349
|
|
20250210,090800,574688670,19550,19550,19560,19520,3641
|
|
20250210,090700,503528990,19560,19590,19600,19550,2621
|
|
20250210,090600,452250850,19600,19590,19610,19550,2112
|
|
20250210,090500,410893980,19570,19670,19670,19570,3774
|
|
20250210,090400,336884490,19670,19710,19710,19650,1115
|
|
20250210,090300,314932520,19710,19710,19790,19690,1756
|
|
20250210,090200,280330980,19700,19940,19940,19700,2465
|
|
20250210,090100,231614600,19880,19810,19880,19730,6724
|
|
20250210,090000,98461140,19800,19950,19950,19800,4948
|