628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,192500,3197582600,20200,20200,20200,20200,12567
|
|
20250212,192400,3197582600,20200,20200,20200,20200,0
|
|
20250212,192300,3197582600,20200,20200,20200,20200,0
|
|
20250212,192200,3197582600,20200,20200,20200,20200,0
|
|
20250212,192100,3197582600,20200,20200,20200,20200,0
|
|
20250212,192000,3197582600,20200,20200,20200,20200,0
|
|
20250212,191900,3197582600,20200,20200,20200,20200,0
|
|
20250212,191800,3197582600,20200,20200,20200,20200,0
|
|
20250212,191700,3197582600,20200,20200,20200,20200,0
|
|
20250212,191600,3197582600,20200,20200,20200,20200,0
|
|
20250212,191500,3197582600,20200,20200,20200,20200,0
|
|
20250212,191400,3197582600,20200,20200,20200,20200,0
|
|
20250212,191300,3197582600,20200,20200,20200,20200,0
|
|
20250212,191200,3197582600,20200,20200,20200,20200,0
|
|
20250212,191100,3197582600,20200,20200,20200,20200,0
|
|
20250212,191000,3197582600,20200,20200,20200,20200,0
|
|
20250212,190900,3197582600,20200,20200,20200,20200,0
|
|
20250212,190800,3197582600,20200,20200,20200,20200,0
|
|
20250212,190700,3197582600,20200,20200,20200,20200,0
|
|
20250212,190600,3197582600,20200,20200,20200,20200,0
|
|
20250212,190500,3197582600,20200,20200,20200,20200,0
|
|
20250212,190400,3197582600,20200,20200,20200,20200,0
|
|
20250212,190300,3197582600,20200,20200,20200,20200,0
|
|
20250212,190200,3197582600,20200,20200,20200,20200,0
|
|
20250212,190100,3197582600,20200,20200,20200,20200,0
|
|
20250212,190000,3197582600,20200,20200,20200,20200,0
|
|
20250212,185900,3197582600,20200,20200,20200,20200,0
|
|
20250212,185800,3197582600,20200,20200,20200,20200,0
|
|
20250212,185700,3197582600,20200,20200,20200,20200,0
|
|
20250212,185600,3197582600,20200,20200,20200,20200,0
|
|
20250212,185500,3197582600,20200,20200,20200,20200,12567
|
|
20250212,185400,3197582600,20200,20200,20200,20200,0
|
|
20250212,185300,3197582600,20200,20200,20200,20200,0
|
|
20250212,185200,3197582600,20200,20200,20200,20200,0
|
|
20250212,185100,3197582600,20200,20200,20200,20200,0
|
|
20250212,185000,3197582600,20200,20200,20200,20200,0
|
|
20250212,184900,3197582600,20200,20200,20200,20200,0
|
|
20250212,184800,3197582600,20200,20200,20200,20200,0
|
|
20250212,184700,3197582600,20200,20200,20200,20200,0
|
|
20250212,184600,3197582600,20200,20200,20200,20200,0
|
|
20250212,184500,3197582600,20200,20200,20200,20200,0
|
|
20250212,184400,3197582600,20200,20200,20200,20200,0
|
|
20250212,184300,3197582600,20200,20200,20200,20200,0
|
|
20250212,184200,3197582600,20200,20200,20200,20200,0
|
|
20250212,184100,3197582600,20200,20200,20200,20200,0
|
|
20250212,184000,3197582600,20200,20200,20200,20200,0
|
|
20250212,183900,3197582600,20200,20200,20200,20200,0
|
|
20250212,183800,3197582600,20200,20200,20200,20200,0
|
|
20250212,183700,3197582600,20200,20200,20200,20200,0
|
|
20250212,183600,3197582600,20200,20200,20200,20200,0
|
|
20250212,183500,3197582600,20200,20200,20200,20200,0
|
|
20250212,183400,3197582600,20200,20200,20200,20200,0
|
|
20250212,183300,3197582600,20200,20200,20200,20200,0
|
|
20250212,183200,3197582600,20200,20200,20200,20200,0
|
|
20250212,183100,3197582600,20200,20200,20200,20200,0
|
|
20250212,183000,3197582600,20200,20200,20200,20200,0
|
|
20250212,182900,3197582600,20200,20200,20200,20200,0
|
|
20250212,182800,3197582600,20200,20200,20200,20200,0
|
|
20250212,182700,3197582600,20200,20200,20200,20200,0
|
|
20250212,182600,3197582600,20200,20200,20200,20200,0
|
|
20250212,182500,3197582600,20200,20200,20200,20200,12567
|
|
20250212,182400,3197582600,20200,20200,20200,20200,0
|
|
20250212,182300,3197582600,20200,20200,20200,20200,0
|
|
20250212,182200,3197582600,20200,20200,20200,20200,0
|
|
20250212,182100,3197582600,20200,20200,20200,20200,0
|
|
20250212,182000,3197582600,20200,20200,20200,20200,0
|
|
20250212,181900,3197582600,20200,20200,20200,20200,0
|
|
20250212,181800,3197582600,20200,20200,20200,20200,0
|
|
20250212,181700,3197582600,20200,20200,20200,20200,0
|
|
20250212,181600,3197582600,20200,20200,20200,20200,0
|
|
20250212,181500,3197582600,20200,20200,20200,20200,0
|
|
20250212,181400,3197582600,20200,20200,20200,20200,0
|
|
20250212,181300,3197582600,20200,20200,20200,20200,0
|
|
20250212,181200,3197582600,20200,20200,20200,20200,0
|
|
20250212,181100,3197582600,20200,20200,20200,20200,0
|
|
20250212,181000,3197582600,20200,20200,20200,20200,0
|
|
20250212,180900,3197582600,20200,20200,20200,20200,0
|
|
20250212,180800,3197582600,20200,20200,20200,20200,0
|
|
20250212,180700,3197582600,20200,20200,20200,20200,0
|
|
20250212,180600,3197582600,20200,20200,20200,20200,0
|
|
20250212,180500,3197582600,20200,20200,20200,20200,0
|
|
20250212,180400,3197582600,20200,20200,20200,20200,0
|
|
20250212,180300,3197582600,20200,20200,20200,20200,0
|
|
20250212,180200,3197582600,20200,20200,20200,20200,0
|
|
20250212,180100,3197582600,20200,20200,20200,20200,0
|
|
20250212,180000,3197582600,20200,20200,20200,20200,0
|
|
20250212,175900,3197582600,20200,20200,20200,20200,0
|
|
20250212,175800,3197582600,20200,20200,20200,20200,0
|
|
20250212,175700,3197582600,20200,20200,20200,20200,0
|
|
20250212,175600,3197582600,20200,20200,20200,20200,0
|
|
20250212,175500,3197582600,20200,20200,20200,20200,12567
|
|
20250212,175400,3197582600,20200,20200,20200,20200,0
|
|
20250212,175300,3197582600,20200,20200,20200,20200,0
|
|
20250212,175200,3197582600,20200,20200,20200,20200,0
|
|
20250212,175100,3197582600,20200,20200,20200,20200,0
|
|
20250212,175000,3197582600,20200,20200,20200,20200,0
|
|
20250212,174900,3197582600,20200,20200,20200,20200,0
|
|
20250212,174800,3197582600,20200,20200,20200,20200,0
|
|
20250212,174700,3197582600,20200,20200,20200,20200,0
|
|
20250212,174600,3197582600,20200,20200,20200,20200,0
|
|
20250212,174500,3197582600,20200,20200,20200,20200,0
|
|
20250212,174400,3197582600,20200,20200,20200,20200,0
|
|
20250212,174300,3197582600,20200,20200,20200,20200,0
|
|
20250212,174200,3197582600,20200,20200,20200,20200,0
|
|
20250212,174100,3197582600,20200,20200,20200,20200,0
|
|
20250212,174000,3197582600,20200,20200,20200,20200,0
|
|
20250212,173900,3197582600,20200,20200,20200,20200,0
|
|
20250212,173800,3197582600,20200,20200,20200,20200,0
|
|
20250212,173700,3197582600,20200,20200,20200,20200,0
|
|
20250212,173600,3197582600,20200,20200,20200,20200,0
|
|
20250212,173500,3197582600,20200,20200,20200,20200,0
|
|
20250212,173400,3197582600,20200,20200,20200,20200,0
|
|
20250212,173300,3197582600,20200,20200,20200,20200,0
|
|
20250212,173200,3197582600,20200,20200,20200,20200,0
|
|
20250212,173100,3197582600,20200,20200,20200,20200,0
|
|
20250212,173000,3197582600,20200,20200,20200,20200,0
|
|
20250212,172900,3197582600,20200,20200,20200,20200,0
|
|
20250212,172800,3197582600,20200,20200,20200,20200,0
|
|
20250212,172700,3197582600,20200,20200,20200,20200,0
|
|
20250212,172600,3197582600,20200,20200,20200,20200,0
|
|
20250212,172500,3197582600,20200,20200,20200,20200,12567
|
|
20250212,172400,3197582600,20200,20200,20200,20200,0
|
|
20250212,172300,3197582600,20200,20200,20200,20200,0
|
|
20250212,172200,3197582600,20200,20200,20200,20200,0
|
|
20250212,172100,3197582600,20200,20200,20200,20200,0
|
|
20250212,172000,3197582600,20200,20200,20200,20200,0
|
|
20250212,171900,3197582600,20200,20200,20200,20200,0
|
|
20250212,171800,3197582600,20200,20200,20200,20200,0
|
|
20250212,171700,3197582600,20200,20200,20200,20200,0
|
|
20250212,171600,3197582600,20200,20200,20200,20200,0
|
|
20250212,171500,3197582600,20200,20200,20200,20200,0
|
|
20250212,171400,3197582600,20200,20200,20200,20200,0
|
|
20250212,171300,3197582600,20200,20200,20200,20200,0
|
|
20250212,171200,3197582600,20200,20200,20200,20200,0
|
|
20250212,171100,3197582600,20200,20200,20200,20200,0
|
|
20250212,171000,3197582600,20200,20200,20200,20200,0
|
|
20250212,170900,3197582600,20200,20200,20200,20200,0
|
|
20250212,170800,3197582600,20200,20200,20200,20200,0
|
|
20250212,170700,3197582600,20200,20200,20200,20200,0
|
|
20250212,170600,3197582600,20200,20200,20200,20200,0
|
|
20250212,170500,3197582600,20200,20200,20200,20200,0
|
|
20250212,170400,3197582600,20200,20200,20200,20200,0
|
|
20250212,170300,3197582600,20200,20200,20200,20200,0
|
|
20250212,170200,3197582600,20200,20200,20200,20200,0
|
|
20250212,170100,3197582600,20200,20200,20200,20200,0
|
|
20250212,170000,3197582600,20200,20200,20200,20200,0
|
|
20250212,165900,3197582600,20200,20200,20200,20200,0
|
|
20250212,165800,3197582600,20200,20200,20200,20200,0
|
|
20250212,165700,3197582600,20200,20200,20200,20200,0
|
|
20250212,165600,3197582600,20200,20200,20200,20200,0
|
|
20250212,165500,3197582600,20200,20200,20200,20200,12567
|
|
20250212,165400,3197582600,20200,20200,20200,20200,0
|
|
20250212,165300,3197582600,20200,20200,20200,20200,0
|
|
20250212,165200,3197582600,20200,20200,20200,20200,0
|
|
20250212,165100,3197582600,20200,20200,20200,20200,0
|
|
20250212,165000,3197582600,20200,20200,20200,20200,0
|
|
20250212,164900,3197582600,20200,20200,20200,20200,0
|
|
20250212,164800,3197582600,20200,20200,20200,20200,0
|
|
20250212,164700,3197582600,20200,20200,20200,20200,0
|
|
20250212,164600,3197582600,20200,20200,20200,20200,0
|
|
20250212,164500,3197582600,20200,20200,20200,20200,0
|
|
20250212,164400,3197582600,20200,20200,20200,20200,0
|
|
20250212,164300,3197582600,20200,20200,20200,20200,0
|
|
20250212,164200,3197582600,20200,20200,20200,20200,0
|
|
20250212,164100,3197582600,20200,20200,20200,20200,0
|
|
20250212,164000,3197582600,20200,20200,20200,20200,0
|
|
20250212,163900,3197582600,20200,20200,20200,20200,0
|
|
20250212,163800,3197582600,20200,20200,20200,20200,0
|
|
20250212,163700,3197582600,20200,20200,20200,20200,0
|
|
20250212,163600,3197582600,20200,20200,20200,20200,0
|
|
20250212,163500,3197582600,20200,20200,20200,20200,0
|
|
20250212,163400,3197582600,20200,20200,20200,20200,0
|
|
20250212,163300,3197582600,20200,20200,20200,20200,0
|
|
20250212,163200,3197582600,20200,20200,20200,20200,0
|
|
20250212,163100,3197582600,20200,20200,20200,20200,0
|
|
20250212,163000,3197582600,20200,20200,20200,20200,0
|
|
20250212,162900,3197582600,20200,20200,20200,20200,0
|
|
20250212,162800,3197582600,20200,20200,20200,20200,0
|
|
20250212,162700,3197582600,20200,20200,20200,20200,0
|
|
20250212,162600,3197582600,20200,20200,20200,20200,0
|
|
20250212,162500,3197582600,20200,20200,20200,20200,12567
|
|
20250212,162400,3197582600,20200,20200,20200,20200,0
|
|
20250212,162300,3197582600,20200,20200,20200,20200,0
|
|
20250212,162200,3197582600,20200,20200,20200,20200,0
|
|
20250212,162100,3197582600,20200,20200,20200,20200,0
|
|
20250212,162000,3197582600,20200,20200,20200,20200,0
|
|
20250212,161900,3197582600,20200,20200,20200,20200,0
|
|
20250212,161800,3197582600,20200,20200,20200,20200,0
|
|
20250212,161700,3197582600,20200,20200,20200,20200,0
|
|
20250212,161600,3197582600,20200,20200,20200,20200,0
|
|
20250212,161500,3197582600,20200,20200,20200,20200,0
|
|
20250212,161400,3197582600,20200,20200,20200,20200,0
|
|
20250212,161300,3197582600,20200,20200,20200,20200,0
|
|
20250212,161200,3197582600,20200,20200,20200,20200,0
|
|
20250212,161100,3197582600,20200,20200,20200,20200,0
|
|
20250212,161000,3197582600,20200,20200,20200,20200,0
|
|
20250212,160900,3197582600,20200,20200,20200,20200,0
|
|
20250212,160800,3197582600,20200,20200,20200,20200,0
|
|
20250212,160700,3197582600,20200,20200,20200,20200,0
|
|
20250212,160600,3197582600,20200,20200,20200,20200,0
|
|
20250212,160500,3197582600,20200,20200,20200,20200,0
|
|
20250212,160400,3197582600,20200,20200,20200,20200,0
|
|
20250212,160300,3197582600,20200,20200,20200,20200,0
|
|
20250212,160200,3197582600,20200,20200,20200,20200,0
|
|
20250212,160100,3197582600,20200,20200,20200,20200,0
|
|
20250212,160000,3197582600,20200,20200,20200,20200,0
|
|
20250212,155900,3197582600,20200,20200,20200,20200,0
|
|
20250212,155800,3197582600,20200,20200,20200,20200,0
|
|
20250212,155700,3197582600,20200,20200,20200,20200,0
|
|
20250212,155600,3197582600,20200,20200,20200,20200,0
|
|
20250212,155500,3197582600,20200,20200,20200,20200,12567
|
|
20250212,155400,3197582600,20200,20200,20200,20200,0
|
|
20250212,155300,3197582600,20200,20200,20200,20200,0
|
|
20250212,155200,3197582600,20200,20200,20200,20200,0
|
|
20250212,155100,3197582600,20200,20200,20200,20200,0
|
|
20250212,155000,3197582600,20200,20200,20200,20200,0
|
|
20250212,154900,3197582600,20200,20200,20200,20200,0
|
|
20250212,154800,3197582600,20200,20200,20200,20200,0
|
|
20250212,154700,3197582600,20200,20200,20200,20200,0
|
|
20250212,154600,3197582600,20200,20200,20200,20200,0
|
|
20250212,154500,3197582600,20200,20200,20200,20200,0
|
|
20250212,154400,3197582600,20200,20200,20200,20200,0
|
|
20250212,154300,3197582600,20200,20200,20200,20200,0
|
|
20250212,154200,3197582600,20200,20200,20200,20200,0
|
|
20250212,154100,3197582600,20200,20200,20200,20200,0
|
|
20250212,154000,3197582600,20200,20200,20200,20200,0
|
|
20250212,153900,3197582600,20200,20200,20200,20200,0
|
|
20250212,153800,3197582600,20200,20200,20200,20200,0
|
|
20250212,153700,3197582600,20200,20200,20200,20200,0
|
|
20250212,153600,3197582600,20200,20200,20200,20200,0
|
|
20250212,153500,3197582600,20200,20200,20200,20200,0
|
|
20250212,153400,3197582600,20200,20200,20200,20200,0
|
|
20250212,153300,3197582600,20200,20200,20200,20200,0
|
|
20250212,153200,3197582600,20200,20200,20200,20200,0
|
|
20250212,153100,3197582600,20200,20200,20200,20200,0
|
|
20250212,153000,3197582600,20200,20200,20200,20200,12567
|
|
20250212,152900,2943729200,20300,20300,20300,20300,0
|
|
20250212,152800,2943729200,20300,20300,20300,20300,0
|
|
20250212,152700,2943729200,20300,20300,20300,20300,0
|
|
20250212,152600,2943729200,20300,20300,20300,20300,0
|
|
20250212,152500,2943729200,20300,20300,20300,20300,0
|
|
20250212,152400,2943729200,20300,20300,20300,20300,0
|
|
20250212,152300,2943729200,20300,20300,20300,20300,0
|
|
20250212,152200,2943729200,20300,20300,20300,20300,0
|
|
20250212,152100,2943729200,20300,20300,20300,20300,0
|
|
20250212,152000,2943729200,20300,20300,20300,20300,0
|
|
20250212,151900,2943729200,20300,20300,20300,20250,360
|
|
20250212,151800,2936426150,20300,20250,20300,20250,128
|
|
20250212,151700,2933833250,20250,20300,20300,20200,1168
|
|
20250212,151600,2910180250,20300,20250,20350,20250,322
|
|
20250212,151500,2903645700,20250,20250,20350,20250,869
|
|
20250212,151400,2886018400,20200,20250,20300,20200,744
|
|
20250212,151300,2870945400,20200,20300,20300,20200,1312
|
|
20250212,151200,2844414850,20250,20300,20300,20250,204
|
|
20250212,151100,2840282650,20300,20250,20300,20250,283
|
|
20250212,151000,2834551300,20250,20300,20300,20250,600
|
|
20250212,150900,2822396300,20250,20300,20350,20250,385
|
|
20250212,150800,2814594450,20300,20300,20300,20250,342
|
|
20250212,150700,2807659200,20250,20250,20300,20200,1062
|
|
20250212,150600,2786144350,20250,20250,20300,20200,226
|
|
20250212,150500,2781566850,20300,20250,20300,20200,228
|
|
20250212,150400,2776947650,20300,20300,20300,20250,1235
|
|
20250212,150300,2751897600,20250,20250,20300,20250,388
|
|
20250212,150200,2744034700,20300,20250,20300,20250,195
|
|
20250212,150100,2740083250,20250,20300,20350,20250,175
|
|
20250212,150000,2736532000,20300,20300,20300,20250,429
|
|
20250212,145900,2727830900,20300,20300,20350,20250,153
|
|
20250212,145800,2724728300,20300,20300,20300,20250,448
|
|
20250212,145700,2715646250,20300,20300,20300,20250,826
|
|
20250212,145600,2698905650,20300,20300,20300,20250,256
|
|
20250212,145500,2693716050,20300,20250,20300,20250,248
|
|
20250212,145400,2688689800,20300,20250,20300,20250,329
|
|
20250212,145300,2682023750,20250,20300,20300,20250,280
|
|
20250212,145200,2676352050,20250,20300,20350,20250,183
|
|
20250212,145100,2672634650,20300,20300,20350,20250,467
|
|
20250212,145000,2663153650,20300,20350,20350,20250,243
|
|
20250212,144900,2658227750,20250,20350,20350,20250,734
|
|
20250212,144800,2643325950,20350,20350,20350,20300,178
|
|
20250212,144700,2639711500,20350,20250,20350,20250,702
|
|
20250212,144600,2625467050,20250,20300,20300,20250,260
|
|
20250212,144500,2620200750,20300,20300,20350,20250,539
|
|
20250212,144400,2609262250,20300,20300,20300,20250,219
|
|
20250212,144300,2604823750,20250,20250,20300,20250,209
|
|
20250212,144200,2600589250,20250,20250,20300,20250,165
|
|
20250212,144100,2597240000,20300,20250,20300,20250,349
|
|
20250212,144000,2590170750,20250,20300,20300,20250,282
|
|
20250212,143900,2584448100,20300,20250,20300,20250,312
|
|
20250212,143800,2578122150,20250,20300,20300,20250,190
|
|
20250212,143700,2574274050,20300,20250,20300,20250,331
|
|
20250212,143600,2567568500,20250,20200,20250,20200,709
|
|
20250212,143500,2553238250,20250,20200,20250,20200,444
|
|
20250212,143400,2544254000,20250,20200,20300,20200,170
|
|
20250212,143300,2540812050,20250,20250,20300,20250,541
|
|
20250212,143200,2529855750,20250,20300,20300,20250,549
|
|
20250212,143100,2518735900,20250,20250,20300,20250,481
|
|
20250212,143000,2508995000,20300,20250,20300,20250,218
|
|
20250212,142900,2504576950,20250,20300,20300,20250,210
|
|
20250212,142800,2500321750,20250,20300,20300,20250,278
|
|
20250212,142700,2494691050,20250,20250,20300,20250,377
|
|
20250212,142600,2487054250,20300,20300,20350,20250,227
|
|
20250212,142500,2482445900,20350,20350,20350,20300,190
|
|
20250212,142400,2478587400,20300,20250,20350,20250,499
|
|
20250212,142300,2468464600,20250,20250,20300,20250,163
|
|
20250212,142200,2465162650,20250,20250,20300,20250,244
|
|
20250212,142100,2460216750,20300,20250,20300,20250,236
|
|
20250212,142000,2455436050,20250,20250,20300,20250,268
|
|
20250212,141900,2450003400,20250,20250,20300,20250,331
|
|
20250212,141800,2443297100,20250,20250,20300,20250,393
|
|
20250212,141700,2435337950,20250,20200,20250,20200,417
|
|
20250212,141600,2426911000,20200,20250,20300,20200,1358
|
|
20250212,141500,2399423850,20250,20250,20300,20200,1442
|
|
20250212,141400,2370246150,20250,20250,20300,20250,192
|
|
20250212,141300,2366356050,20250,20300,20300,20250,439
|
|
20250212,141200,2357464550,20250,20300,20300,20250,726
|
|
20250212,141100,2342760200,20300,20250,20300,20250,364
|
|
20250212,141000,2335386800,20250,20300,20300,20250,211
|
|
20250212,140900,2331111150,20300,20250,20300,20250,255
|
|
20250212,140800,2325944150,20250,20300,20300,20250,394
|
|
20250212,140700,2317964250,20300,20300,20300,20250,218
|
|
20250212,140600,2313547050,20250,20300,20300,20250,1312
|
|
20250212,140500,2286976150,20250,20300,20300,20250,563
|
|
20250212,140400,2275554750,20250,20300,20300,20250,191
|
|
20250212,140300,2271685000,20300,20250,20300,20250,232
|
|
20250212,140200,2266983000,20250,20250,20300,20250,410
|
|
20250212,140100,2258674700,20250,20250,20300,20250,183
|
|
20250212,140000,2254967950,20300,20250,20300,20250,222
|
|
20250212,135900,2250469300,20250,20300,20300,20250,262
|
|
20250212,135800,2245157200,20250,20300,20300,20250,265
|
|
20250212,135700,2239787150,20350,20300,20350,20300,227
|
|
20250212,135600,2235176150,20350,20300,20350,20300,382
|
|
20250212,135500,2227417700,20350,20300,20350,20300,170
|
|
20250212,135400,2223964650,20300,20350,20350,20300,400
|
|
20250212,135300,2215840950,20300,20300,20300,20300,136
|
|
20250212,135200,2213080150,20350,20250,20350,20250,247
|
|
20250212,135100,2208073000,20300,20300,20350,20250,117
|
|
20250212,135000,2205697200,20300,20300,20350,20300,519
|
|
20250212,134900,2195156750,20300,20300,20350,20300,282
|
|
20250212,134800,2189429900,20300,20300,20350,20300,359
|
|
20250212,134700,2182141000,20300,20300,20350,20300,197
|
|
20250212,134600,2178139800,20350,20300,20350,20300,307
|
|
20250212,134500,2171906900,20350,20300,20350,20300,403
|
|
20250212,134400,2163723050,20300,20300,20350,20300,240
|
|
20250212,134300,2158848800,20300,20350,20400,20300,684
|
|
20250212,134200,2144895950,20350,20300,20350,20250,1970
|
|
20250212,134100,2104915500,20300,20350,20350,20300,171
|
|
20250212,134000,2101442350,20350,20300,20350,20300,848
|
|
20250212,133900,2084201300,20350,20350,20350,20300,187
|
|
20250212,133800,2080402650,20300,20300,20350,20300,199
|
|
20250212,133700,2076362250,20300,20300,20350,20300,1967
|
|
20250212,133600,2036428800,20300,20300,20350,20300,201
|
|
20250212,133500,2032345650,20350,20300,20350,20300,58
|
|
20250212,133400,2031165900,20300,20350,20350,20300,76
|
|
20250212,133300,2029620800,20300,20300,20300,20300,9
|
|
20250212,133200,2029438100,20350,20350,20350,20350,462
|
|
20250212,133100,2020036400,20350,20350,20400,20300,545
|
|
20250212,133000,2008967600,20400,20400,20400,20300,1329
|
|
20250212,132900,1981911950,20350,20350,20400,20350,55
|
|
20250212,132800,1980790900,20350,20350,20400,20350,223
|
|
20250212,132700,1976251850,20350,20350,20400,20350,65
|
|
20250212,132600,1974927250,20350,20400,20400,20350,7
|
|
20250212,132500,1974784750,20400,20400,20400,20350,72
|
|
20250212,132400,1973316500,20350,20400,20400,20350,159
|
|
20250212,132300,1970076350,20350,20400,20400,20350,64
|
|
20250212,132200,1968772000,20350,20350,20400,20350,91
|
|
20250212,132100,1966916950,20400,20350,20400,20350,102
|
|
20250212,132000,1964840050,20400,20400,20400,20350,75
|
|
20250212,131900,1963311000,20350,20400,20400,20350,312
|
|
20250212,131800,1956957400,20350,20400,20450,20350,169
|
|
20250212,131700,1953510150,20400,20400,20450,20400,64
|
|
20250212,131600,1952201750,20400,20400,20400,20400,62
|
|
20250212,131500,1950936950,20450,20400,20450,20400,153
|
|
20250212,131400,1947812350,20400,20400,20450,20400,81
|
|
20250212,131300,1946157200,20400,20450,20450,20400,35
|
|
20250212,131200,1945442500,20450,20400,20450,20400,48
|
|
20250212,131100,1944461700,20400,20450,20450,20400,72
|
|
20250212,131000,1942990400,20400,20450,20500,20400,193
|
|
20250212,130900,1939042850,20450,20500,20500,20450,65
|
|
20250212,130800,1937711650,20500,20400,20500,20400,174
|
|
20250212,130700,1934155800,20400,20450,20500,20400,218
|
|
20250212,130600,1929695850,20450,20450,20500,20450,62
|
|
20250212,130500,1928426150,20450,20400,20500,20400,12
|
|
20250212,130400,1928180800,20500,20450,20500,20450,178
|
|
20250212,130300,1924539750,20500,20400,20500,20400,402
|
|
20250212,130200,1916316250,20450,20450,20450,20450,26
|
|
20250212,130100,1915784550,20400,20400,20450,20400,131
|
|
20250212,130000,1913107700,20400,20400,20450,20400,83
|
|
20250212,125900,1911413700,20450,20450,20450,20400,69
|
|
20250212,125800,1910003450,20400,20400,20450,20400,27
|
|
20250212,125700,1909452150,20400,20450,20450,20400,62
|
|
20250212,125600,1908184600,20400,20450,20450,20400,62
|
|
20250212,125500,1906917800,20400,20400,20400,20400,3
|
|
20250212,125400,1906856600,20400,20450,20450,20400,149
|
|
20250212,125300,1903810800,20400,20450,20450,20400,20
|
|
20250212,125200,1903402050,20450,20450,20450,20400,149
|
|
20250212,125100,1900359800,20400,20450,20450,20400,58
|
|
20250212,125000,1899174450,20400,20400,20450,20400,335
|
|
20250212,124900,1892339750,20350,20400,20400,20350,47
|
|
20250212,124800,1891381050,20350,20350,20350,20350,104
|
|
20250212,124700,1889264650,20350,20350,20400,20350,15
|
|
20250212,124600,1888959150,20400,20350,20400,20350,127
|
|
20250212,124500,1886368450,20350,20400,20400,20350,165
|
|
20250212,124400,1883003400,20350,20400,20400,20350,124
|
|
20250212,124300,1880476950,20350,20350,20350,20350,12
|
|
20250212,124200,1880232750,20350,20350,20350,20350,9
|
|
20250212,124100,1880049600,20350,20300,20400,20300,1619
|
|
20250212,124000,1847100200,20300,20300,20300,20300,27
|
|
20250212,123900,1846552100,20300,20300,20300,20300,36
|
|
20250212,123800,1845821300,20350,20300,20350,20300,75
|
|
20250212,123700,1844298750,20300,20300,20300,20300,115
|
|
20250212,123600,1841964250,20300,20350,20350,20300,61
|
|
20250212,123500,1840723200,20300,20300,20350,20300,23
|
|
20250212,123400,1840256150,20300,20300,20300,20300,103
|
|
20250212,123300,1838165250,20300,20300,20300,20300,2
|
|
20250212,123200,1838124650,20300,20350,20350,20300,72
|
|
20250212,123100,1836662550,20300,20300,20300,20300,45
|
|
20250212,123000,1835749050,20300,20300,20350,20300,70
|
|
20250212,122900,1834328000,20350,20350,20350,20300,112
|
|
20250212,122800,1832048900,20300,20300,20350,20300,932
|
|
20250212,122700,1813129200,20300,20300,20350,20300,174
|
|
20250212,122600,1809596800,20300,20300,20350,20300,15
|
|
20250212,122500,1809292200,20300,20300,20300,20300,21
|
|
20250212,122400,1808865900,20300,20300,20350,20300,24
|
|
20250212,122300,1808378000,20300,20300,20300,20300,16
|
|
20250212,122200,1808053200,20350,20300,20350,20300,109
|
|
20250212,122100,1805835150,20300,20350,20350,20300,1361
|
|
20250212,122000,1778139200,20350,20400,20400,20350,23
|
|
20250212,121900,1777670400,20350,20350,20350,20350,14
|
|
20250212,121800,1777385500,20350,20350,20350,20350,66
|
|
20250212,121700,1776042400,20350,20400,20400,20350,22
|
|
20250212,121600,1775594650,20350,20400,20400,20350,18
|
|
20250212,121500,1775227550,20350,20350,20350,20350,1247
|
|
20250212,121400,1749851100,20350,20350,20350,20350,99
|
|
20250212,121300,1747836450,20350,20350,20400,20350,213
|
|
20250212,121200,1743501300,20350,20400,20400,20350,36
|
|
20250212,121100,1742768650,20400,20350,20400,20350,142
|
|
20250212,121000,1739877950,20350,20350,20350,20350,68
|
|
20250212,120900,1738494150,20350,20350,20350,20350,6
|
|
20250212,120800,1738372050,20350,20350,20350,20350,66
|
|
20250212,120700,1737028950,20350,20350,20350,20350,6
|
|
20250212,120600,1736906850,20350,20350,20400,20350,19
|
|
20250212,120500,1736520150,20350,20350,20350,20350,17
|
|
20250212,120400,1736174200,20350,20350,20350,20350,84
|
|
20250212,120300,1734464800,20350,20350,20350,20350,89
|
|
20250212,120200,1732653650,20350,20350,20400,20350,13
|
|
20250212,120100,1732388700,20350,20350,20400,20350,158
|
|
20250212,120000,1729172400,20400,20450,20450,20400,1561
|
|
20250212,115900,1697327950,20400,20400,20400,20400,28
|
|
20250212,115800,1696756750,20400,20400,20400,20400,25
|
|
20250212,115700,1696246750,20400,20450,20450,20400,23
|
|
20250212,115600,1695777050,20400,20400,20400,20400,103
|
|
20250212,115500,1693675850,20400,20450,20450,20400,63
|
|
20250212,115400,1692389100,20400,20450,20450,20400,14
|
|
20250212,115300,1692103200,20450,20450,20450,20400,66
|
|
20250212,115200,1690754100,20450,20400,20450,20400,810
|
|
20250212,115100,1674190500,20400,20450,20450,20400,53
|
|
20250212,115000,1673109100,20400,20400,20450,20400,20
|
|
20250212,114900,1672700900,20400,20450,20450,20400,27
|
|
20250212,114800,1672150000,20400,20400,20450,20400,33
|
|
20250212,114700,1671476700,20400,20400,20400,20400,182
|
|
20250212,114600,1667763900,20400,20450,20450,20400,1992
|
|
20250212,114500,1627055450,20450,20450,20500,20450,292
|
|
20250212,114400,1621084000,20450,20450,20450,20450,559
|
|
20250212,114300,1609652450,20450,20500,20500,20450,732
|
|
20250212,114200,1594649300,20500,20500,20500,20500,23
|
|
20250212,114100,1594177800,20500,20500,20500,20500,63
|
|
20250212,114000,1592886300,20500,20500,20500,20500,2
|
|
20250212,113900,1592845300,20500,20500,20550,20500,93
|
|
20250212,113800,1590936300,20500,20500,20500,20500,24
|
|
20250212,113700,1590444300,20550,20500,20550,20500,134
|
|
20250212,113600,1587696600,20500,20550,20550,20500,53
|
|
20250212,113500,1586608300,20600,20550,20600,20550,57
|
|
20250212,113400,1585436900,20550,20600,20600,20550,58
|
|
20250212,113300,1584244700,20550,20550,20550,20550,20
|
|
20250212,113200,1583833700,20550,20550,20550,20550,14
|
|
20250212,113100,1583546000,20550,20550,20550,20550,94
|
|
20250212,113000,1581614300,20550,20550,20550,20550,1
|
|
20250212,112900,1581593750,20550,20600,20600,20550,18
|
|
20250212,112800,1581223100,20550,20550,20650,20550,372
|
|
20250212,112700,1573551500,20600,20550,20600,20500,307
|
|
20250212,112600,1567241050,20550,20450,20550,20450,464
|
|
20250212,112500,1557711350,20450,20500,20550,20450,27
|
|
20250212,112400,1557158000,20550,20500,20550,20500,715
|
|
20250212,112300,1542500350,20500,20500,20500,20450,17
|
|
20250212,112200,1542152000,20450,20500,20500,20450,263
|
|
20250212,112100,1536761650,20500,20450,20500,20450,81
|
|
20250212,112000,1535103650,20450,20500,20500,20450,16
|
|
20250212,111900,1534776200,20500,20450,20500,20450,1256
|
|
20250212,111800,1509033200,20450,20500,20500,20450,58
|
|
20250212,111700,1507845000,20500,20500,20500,20500,477
|
|
20250212,111600,1498066500,20500,20500,20550,20500,103
|
|
20250212,111500,1495954500,20500,20500,20500,20500,238
|
|
20250212,111400,1491075500,20500,20500,20550,20500,25
|
|
20250212,111300,1490562000,20500,20500,20550,20500,563
|
|
20250212,111200,1479019500,20500,20500,20500,20500,69
|
|
20250212,111100,1477605000,20500,20500,20550,20500,39
|
|
20250212,111000,1476804250,20500,20600,20600,20500,8
|
|
20250212,110900,1476639900,20600,20500,20600,20500,625
|
|
20250212,110800,1463792400,20500,20550,20550,20500,29
|
|
20250212,110700,1463196900,20550,20500,20550,20500,60
|
|
20250212,110600,1461966850,20500,20500,20550,20500,26
|
|
20250212,110500,1461433500,20500,20500,20500,20500,23
|
|
20250212,110400,1460962000,20500,20500,20500,20500,34
|
|
20250212,110300,1460265000,20500,20500,20500,20500,6
|
|
20250212,110200,1460142000,20550,20500,20550,20500,230
|
|
20250212,110100,1455426950,20500,20500,20500,20500,111
|
|
20250212,110000,1453151450,20500,20500,20500,20500,5
|
|
20250212,105900,1453048950,20600,20550,20600,20500,377
|
|
20250212,105800,1445301600,20500,20550,20550,20500,193
|
|
20250212,105700,1441336150,20550,20550,20600,20550,50
|
|
20250212,105600,1440306950,20600,20550,20600,20550,165
|
|
20250212,105500,1436915450,20550,20600,20600,20550,39
|
|
20250212,105400,1436113800,20550,20600,20600,20550,57
|
|
20250212,105300,1434942100,20550,20600,20600,20550,19
|
|
20250212,105200,1434551550,20550,20550,20600,20550,137
|
|
20250212,105100,1431735500,20600,20600,20600,20550,37
|
|
20250212,105000,1430974550,20550,20550,20600,20550,111
|
|
20250212,104900,1428693450,20600,20550,20600,20550,92
|
|
20250212,104800,1426802550,20600,20650,20650,20600,1269
|
|
20250212,104700,1400648750,20700,20600,20700,20600,506
|
|
20250212,104600,1390200550,20600,20650,20650,20600,64
|
|
20250212,104500,1388881200,20600,20600,20600,20600,21
|
|
20250212,104400,1388448600,20600,20600,20650,20600,22
|
|
20250212,104300,1387995300,20600,20650,20650,20600,140
|
|
20250212,104200,1385104450,20650,20650,20650,20600,215
|
|
20250212,104100,1380673450,20600,20650,20700,20600,531
|
|
20250212,104000,1369696200,20600,20600,20600,20550,351
|
|
20250212,103900,1362466150,20550,20550,20600,20500,48
|
|
20250212,103800,1361480000,20550,20500,20550,20500,102
|
|
20250212,103700,1359384450,20500,20450,20500,20450,370
|
|
20250212,103600,1351803050,20450,20450,20500,20450,48
|
|
20250212,103500,1350821200,20450,20500,20500,20450,18
|
|
20250212,103400,1350452900,20450,20500,20500,20450,510
|
|
20250212,103300,1340023300,20450,20450,20500,20450,18
|
|
20250212,103200,1339654850,20450,20450,20500,20450,380
|
|
20250212,103100,1331865850,20450,20400,20500,20400,500
|
|
20250212,103000,1321644450,20400,20400,20450,20400,76
|
|
20250212,102900,1320093600,20400,20400,20450,20400,349
|
|
20250212,102800,1312973900,20450,20400,20450,20400,20
|
|
20250212,102700,1312565400,20400,20400,20450,20400,204
|
|
20250212,102600,1308403700,20400,20400,20450,20400,172
|
|
20250212,102500,1304894800,20400,20400,20450,20400,195
|
|
20250212,102400,1300916450,20400,20550,20550,20400,332
|
|
20250212,102300,1294105950,20600,20600,20600,20550,635
|
|
20250212,102200,1281056500,20600,20450,20650,20450,1148
|
|
20250212,102100,1257427500,20400,20400,20450,20400,48
|
|
20250212,102000,1256447250,20400,20450,20450,20400,20
|
|
20250212,101900,1256038800,20400,20450,20450,20400,251
|
|
20250212,101800,1250907150,20450,20400,20450,20400,59
|
|
20250212,101700,1249702550,20400,20400,20450,20400,21
|
|
20250212,101600,1249273800,20400,20400,20400,20350,106
|
|
20250212,101500,1247111600,20450,20400,20450,20400,294
|
|
20250212,101400,1241110300,20400,20350,20450,20350,1737
|
|
20250212,101300,1205673400,20350,20400,20400,20350,29
|
|
20250212,101200,1205082250,20400,20350,20400,20300,443
|
|
20250212,101100,1196077050,20350,20300,20350,20300,580
|
|
20250212,101000,1184277500,20300,20350,20350,20300,929
|
|
20250212,100900,1165416550,20350,20300,20350,20300,177
|
|
20250212,100800,1161820500,20300,20350,20350,20300,320
|
|
20250212,100700,1155308800,20350,20350,20400,20300,2771
|
|
20250212,100600,1098950150,20350,20400,20400,20350,342
|
|
20250212,100500,1091989200,20400,20350,20400,20350,40
|
|
20250212,100400,1091173750,20400,20400,20400,20350,60
|
|
20250212,100300,1089949850,20400,20350,20400,20350,30
|
|
20250212,100200,1089338350,20350,20400,20400,20350,494
|
|
20250212,100100,1079285200,20400,20400,20400,20350,434
|
|
20250212,100000,1070452500,20400,20400,20400,20400,74
|
|
20250212,095900,1068942900,20400,20450,20450,20400,219
|
|
20250212,095800,1064474950,20400,20400,20400,20400,204
|
|
20250212,095700,1060313350,20400,20350,20450,20350,378
|
|
20250212,095600,1052600850,20350,20400,20450,20350,446
|
|
20250212,095500,1043511300,20400,20400,20450,20400,1238
|
|
20250212,095400,1018254600,20400,20450,20450,20400,256
|
|
20250212,095300,1013031700,20400,20450,20450,20400,3454
|
|
20250212,095200,942472750,20450,20500,20500,20450,336
|
|
20250212,095100,935584850,20500,20500,20600,20500,318
|
|
20250212,095000,929059200,20450,20500,20600,20450,1276
|
|
20250212,094900,902900550,20550,20550,20550,20500,849
|
|
20250212,094800,885486000,20550,20600,20600,20550,541
|
|
20250212,094700,874363450,20600,20600,20600,20550,333
|
|
20250212,094600,867520100,20600,20600,20600,20600,0
|
|
20250212,094500,867520100,20600,20600,20600,20550,127
|
|
20250212,094400,864908900,20600,20500,20600,20500,477
|
|
20250212,094300,855106600,20500,20500,20500,20500,481
|
|
20250212,094200,845246100,20450,20500,20500,20450,463
|
|
20250212,094100,835776750,20500,20500,20500,20500,921
|
|
20250212,094000,816896250,20500,20500,20500,20500,1662
|
|
20250212,093900,782825250,20550,20500,20550,20500,370
|
|
20250212,093800,775234650,20500,20550,20550,20500,67
|
|
20250212,093700,773858350,20600,20550,20600,20550,1665
|
|
20250212,093600,739639250,20550,20550,20550,20550,54
|
|
20250212,093500,738529550,20550,20650,20700,20550,747
|
|
20250212,093400,723137400,20700,20650,20700,20600,301
|
|
20250212,093300,716926450,20600,20650,20700,20600,920
|
|
20250212,093200,697958700,20600,20650,20650,20600,54
|
|
20250212,093100,696846200,20600,20650,20650,20600,100
|
|
20250212,093000,694786100,20650,20600,20700,20600,140
|
|
20250212,092900,691895550,20700,20650,20700,20600,440
|
|
20250212,092800,682815800,20650,20650,20650,20650,111
|
|
20250212,092700,680523650,20650,20650,20700,20650,334
|
|
20250212,092600,673626450,20700,20700,20700,20700,372
|
|
20250212,092500,665926050,20700,20750,20750,20700,157
|
|
20250212,092400,662669050,20800,20850,20850,20800,127
|
|
20250212,092300,660023900,20850,20650,20850,20650,1839
|
|
20250212,092200,621840050,20650,20550,20650,20550,260
|
|
20250212,092100,616484700,20550,20550,20600,20500,486
|
|
20250212,092000,606494800,20600,20550,20600,20550,285
|
|
20250212,091900,600630550,20550,20550,20600,20550,61
|
|
20250212,091800,599375500,20600,20550,20600,20500,1227
|
|
20250212,091700,574177200,20550,20550,20650,20550,2257
|
|
20250212,091600,527663650,20550,20450,20550,20400,1930
|
|
20250212,091500,488102350,20450,20400,20450,20400,131
|
|
20250212,091400,485428800,20400,20400,20400,20350,901
|
|
20250212,091300,467054300,20500,20400,20500,20400,1709
|
|
20250212,091200,432185950,20400,20450,20500,20300,3916
|
|
20250212,091100,352340850,20450,20500,20500,20450,736
|
|
20250212,091000,337288950,20500,20550,20550,20450,4363
|
|
20250212,090900,247864250,20550,20550,20650,20550,1424
|
|
20250212,090800,218551950,20600,20800,20800,20550,4323
|
|
20250212,090700,129172550,20800,20850,20850,20800,775
|
|
20250212,090600,113018800,20850,20950,20950,20850,373
|
|
20250212,090500,105211750,20850,21000,21000,20850,489
|
|
20250212,090400,95015050,21050,20850,21050,20800,999
|
|
20250212,090300,74129850,20950,20900,20950,20800,451
|
|
20250212,090200,64724100,20900,21000,21000,20900,326
|
|
20250212,090100,57899150,21000,21100,21150,20950,1210
|
|
20250212,090000,32378600,21100,20900,21100,20850,1474
|