686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,202300,405201800,20400,20400,20400,20400,141
|
|
20250210,202200,405201800,20400,20400,20400,20400,0
|
|
20250210,202100,405201800,20400,20400,20400,20400,0
|
|
20250210,202000,405201800,20400,20400,20400,20400,0
|
|
20250210,201900,405201800,20400,20400,20400,20400,0
|
|
20250210,201800,405201800,20400,20400,20400,20400,0
|
|
20250210,201700,405201800,20400,20400,20400,20400,0
|
|
20250210,201600,405201800,20400,20400,20400,20400,0
|
|
20250210,201500,405201800,20400,20400,20400,20400,0
|
|
20250210,201400,405201800,20400,20400,20400,20400,0
|
|
20250210,201300,405201800,20400,20400,20400,20400,0
|
|
20250210,201200,405201800,20400,20400,20400,20400,0
|
|
20250210,201100,405201800,20400,20400,20400,20400,0
|
|
20250210,201000,405201800,20400,20400,20400,20400,0
|
|
20250210,200900,405201800,20400,20400,20400,20400,0
|
|
20250210,200800,405201800,20400,20400,20400,20400,0
|
|
20250210,200700,405201800,20400,20400,20400,20400,0
|
|
20250210,200600,405201800,20400,20400,20400,20400,0
|
|
20250210,200500,405201800,20400,20400,20400,20400,0
|
|
20250210,200400,405201800,20400,20400,20400,20400,0
|
|
20250210,200300,405201800,20400,20400,20400,20400,0
|
|
20250210,200200,405201800,20400,20400,20400,20400,0
|
|
20250210,200100,405201800,20400,20400,20400,20400,0
|
|
20250210,200000,405201800,20400,20400,20400,20400,0
|
|
20250210,195900,405201800,20400,20400,20400,20400,0
|
|
20250210,195800,405201800,20400,20400,20400,20400,0
|
|
20250210,195700,405201800,20400,20400,20400,20400,0
|
|
20250210,195600,405201800,20400,20400,20400,20400,0
|
|
20250210,195500,405201800,20400,20400,20400,20400,0
|
|
20250210,195400,405201800,20400,20400,20400,20400,0
|
|
20250210,195300,405201800,20400,20400,20400,20400,141
|
|
20250210,195200,405201800,20400,20400,20400,20400,0
|
|
20250210,195100,405201800,20400,20400,20400,20400,0
|
|
20250210,195000,405201800,20400,20400,20400,20400,0
|
|
20250210,194900,405201800,20400,20400,20400,20400,0
|
|
20250210,194800,405201800,20400,20400,20400,20400,0
|
|
20250210,194700,405201800,20400,20400,20400,20400,0
|
|
20250210,194600,405201800,20400,20400,20400,20400,0
|
|
20250210,194500,405201800,20400,20400,20400,20400,0
|
|
20250210,194400,405201800,20400,20400,20400,20400,0
|
|
20250210,194300,405201800,20400,20400,20400,20400,0
|
|
20250210,194200,405201800,20400,20400,20400,20400,0
|
|
20250210,194100,405201800,20400,20400,20400,20400,0
|
|
20250210,194000,405201800,20400,20400,20400,20400,0
|
|
20250210,193900,405201800,20400,20400,20400,20400,0
|
|
20250210,193800,405201800,20400,20400,20400,20400,0
|
|
20250210,193700,405201800,20400,20400,20400,20400,0
|
|
20250210,193600,405201800,20400,20400,20400,20400,0
|
|
20250210,193500,405201800,20400,20400,20400,20400,0
|
|
20250210,193400,405201800,20400,20400,20400,20400,0
|
|
20250210,193300,405201800,20400,20400,20400,20400,0
|
|
20250210,193200,405201800,20400,20400,20400,20400,0
|
|
20250210,193100,405201800,20400,20400,20400,20400,0
|
|
20250210,193000,405201800,20400,20400,20400,20400,0
|
|
20250210,192900,405201800,20400,20400,20400,20400,0
|
|
20250210,192800,405201800,20400,20400,20400,20400,0
|
|
20250210,192700,405201800,20400,20400,20400,20400,0
|
|
20250210,192600,405201800,20400,20400,20400,20400,0
|
|
20250210,192500,405201800,20400,20400,20400,20400,0
|
|
20250210,192400,405201800,20400,20400,20400,20400,0
|
|
20250210,192300,405201800,20400,20400,20400,20400,141
|
|
20250210,192200,405201800,20400,20400,20400,20400,0
|
|
20250210,192100,405201800,20400,20400,20400,20400,0
|
|
20250210,192000,405201800,20400,20400,20400,20400,0
|
|
20250210,191900,405201800,20400,20400,20400,20400,0
|
|
20250210,191800,405201800,20400,20400,20400,20400,0
|
|
20250210,191700,405201800,20400,20400,20400,20400,0
|
|
20250210,191600,405201800,20400,20400,20400,20400,0
|
|
20250210,191500,405201800,20400,20400,20400,20400,0
|
|
20250210,191400,405201800,20400,20400,20400,20400,0
|
|
20250210,191300,405201800,20400,20400,20400,20400,0
|
|
20250210,191200,405201800,20400,20400,20400,20400,0
|
|
20250210,191100,405201800,20400,20400,20400,20400,0
|
|
20250210,191000,405201800,20400,20400,20400,20400,0
|
|
20250210,190900,405201800,20400,20400,20400,20400,0
|
|
20250210,190800,405201800,20400,20400,20400,20400,0
|
|
20250210,190700,405201800,20400,20400,20400,20400,0
|
|
20250210,190600,405201800,20400,20400,20400,20400,0
|
|
20250210,190500,405201800,20400,20400,20400,20400,0
|
|
20250210,190400,405201800,20400,20400,20400,20400,0
|
|
20250210,190300,405201800,20400,20400,20400,20400,0
|
|
20250210,190200,405201800,20400,20400,20400,20400,0
|
|
20250210,190100,405201800,20400,20400,20400,20400,0
|
|
20250210,190000,405201800,20400,20400,20400,20400,0
|
|
20250210,185900,405201800,20400,20400,20400,20400,0
|
|
20250210,185800,405201800,20400,20400,20400,20400,0
|
|
20250210,185700,405201800,20400,20400,20400,20400,0
|
|
20250210,185600,405201800,20400,20400,20400,20400,0
|
|
20250210,185500,405201800,20400,20400,20400,20400,0
|
|
20250210,185400,405201800,20400,20400,20400,20400,0
|
|
20250210,185300,405201800,20400,20400,20400,20400,141
|
|
20250210,185200,405201800,20400,20400,20400,20400,0
|
|
20250210,185100,405201800,20400,20400,20400,20400,0
|
|
20250210,185000,405201800,20400,20400,20400,20400,0
|
|
20250210,184900,405201800,20400,20400,20400,20400,0
|
|
20250210,184800,405201800,20400,20400,20400,20400,0
|
|
20250210,184700,405201800,20400,20400,20400,20400,0
|
|
20250210,184600,405201800,20400,20400,20400,20400,0
|
|
20250210,184500,405201800,20400,20400,20400,20400,0
|
|
20250210,184400,405201800,20400,20400,20400,20400,0
|
|
20250210,184300,405201800,20400,20400,20400,20400,0
|
|
20250210,184200,405201800,20400,20400,20400,20400,0
|
|
20250210,184100,405201800,20400,20400,20400,20400,0
|
|
20250210,184000,405201800,20400,20400,20400,20400,0
|
|
20250210,183900,405201800,20400,20400,20400,20400,0
|
|
20250210,183800,405201800,20400,20400,20400,20400,0
|
|
20250210,183700,405201800,20400,20400,20400,20400,0
|
|
20250210,183600,405201800,20400,20400,20400,20400,0
|
|
20250210,183500,405201800,20400,20400,20400,20400,0
|
|
20250210,183400,405201800,20400,20400,20400,20400,0
|
|
20250210,183300,405201800,20400,20400,20400,20400,0
|
|
20250210,183200,405201800,20400,20400,20400,20400,0
|
|
20250210,183100,405201800,20400,20400,20400,20400,0
|
|
20250210,183000,405201800,20400,20400,20400,20400,0
|
|
20250210,182900,405201800,20400,20400,20400,20400,0
|
|
20250210,182800,405201800,20400,20400,20400,20400,0
|
|
20250210,182700,405201800,20400,20400,20400,20400,0
|
|
20250210,182600,405201800,20400,20400,20400,20400,0
|
|
20250210,182500,405201800,20400,20400,20400,20400,0
|
|
20250210,182400,405201800,20400,20400,20400,20400,0
|
|
20250210,182300,405201800,20400,20400,20400,20400,141
|
|
20250210,182200,405201800,20400,20400,20400,20400,0
|
|
20250210,182100,405201800,20400,20400,20400,20400,0
|
|
20250210,182000,405201800,20400,20400,20400,20400,0
|
|
20250210,181900,405201800,20400,20400,20400,20400,0
|
|
20250210,181800,405201800,20400,20400,20400,20400,0
|
|
20250210,181700,405201800,20400,20400,20400,20400,0
|
|
20250210,181600,405201800,20400,20400,20400,20400,0
|
|
20250210,181500,405201800,20400,20400,20400,20400,0
|
|
20250210,181400,405201800,20400,20400,20400,20400,0
|
|
20250210,181300,405201800,20400,20400,20400,20400,0
|
|
20250210,181200,405201800,20400,20400,20400,20400,0
|
|
20250210,181100,405201800,20400,20400,20400,20400,0
|
|
20250210,181000,405201800,20400,20400,20400,20400,0
|
|
20250210,180900,405201800,20400,20400,20400,20400,0
|
|
20250210,180800,405201800,20400,20400,20400,20400,0
|
|
20250210,180700,405201800,20400,20400,20400,20400,0
|
|
20250210,180600,405201800,20400,20400,20400,20400,0
|
|
20250210,180500,405201800,20400,20400,20400,20400,0
|
|
20250210,180400,405201800,20400,20400,20400,20400,0
|
|
20250210,180300,405201800,20400,20400,20400,20400,0
|
|
20250210,180200,405201800,20400,20400,20400,20400,0
|
|
20250210,180100,405201800,20400,20400,20400,20400,0
|
|
20250210,180000,405201800,20400,20400,20400,20400,0
|
|
20250210,175900,405201800,20400,20400,20400,20400,0
|
|
20250210,175800,405201800,20400,20400,20400,20400,0
|
|
20250210,175700,405201800,20400,20400,20400,20400,0
|
|
20250210,175600,405201800,20400,20400,20400,20400,0
|
|
20250210,175500,405201800,20400,20400,20400,20400,0
|
|
20250210,175400,405201800,20400,20400,20400,20400,0
|
|
20250210,175300,405201800,20400,20400,20400,20400,141
|
|
20250210,175200,405201800,20400,20400,20400,20400,0
|
|
20250210,175100,405201800,20400,20400,20400,20400,0
|
|
20250210,175000,405201800,20400,20400,20400,20400,0
|
|
20250210,174900,405201800,20400,20400,20400,20400,0
|
|
20250210,174800,405201800,20400,20400,20400,20400,0
|
|
20250210,174700,405201800,20400,20400,20400,20400,0
|
|
20250210,174600,405201800,20400,20400,20400,20400,0
|
|
20250210,174500,405201800,20400,20400,20400,20400,0
|
|
20250210,174400,405201800,20400,20400,20400,20400,0
|
|
20250210,174300,405201800,20400,20400,20400,20400,0
|
|
20250210,174200,405201800,20400,20400,20400,20400,0
|
|
20250210,174100,405201800,20400,20400,20400,20400,0
|
|
20250210,174000,405201800,20400,20400,20400,20400,0
|
|
20250210,173900,405201800,20400,20400,20400,20400,0
|
|
20250210,173800,405201800,20400,20400,20400,20400,0
|
|
20250210,173700,405201800,20400,20400,20400,20400,0
|
|
20250210,173600,405201800,20400,20400,20400,20400,0
|
|
20250210,173500,405201800,20400,20400,20400,20400,0
|
|
20250210,173400,405201800,20400,20400,20400,20400,0
|
|
20250210,173300,405201800,20400,20400,20400,20400,0
|
|
20250210,173200,405201800,20400,20400,20400,20400,0
|
|
20250210,173100,405201800,20400,20400,20400,20400,0
|
|
20250210,173000,405201800,20400,20400,20400,20400,0
|
|
20250210,172900,405201800,20400,20400,20400,20400,0
|
|
20250210,172800,405201800,20400,20400,20400,20400,0
|
|
20250210,172700,405201800,20400,20400,20400,20400,0
|
|
20250210,172600,405201800,20400,20400,20400,20400,0
|
|
20250210,172500,405201800,20400,20400,20400,20400,0
|
|
20250210,172400,405201800,20400,20400,20400,20400,0
|
|
20250210,172300,405201800,20400,20400,20400,20400,141
|
|
20250210,172200,405201800,20400,20400,20400,20400,0
|
|
20250210,172100,405201800,20400,20400,20400,20400,0
|
|
20250210,172000,405201800,20400,20400,20400,20400,0
|
|
20250210,171900,405201800,20400,20400,20400,20400,0
|
|
20250210,171800,405201800,20400,20400,20400,20400,0
|
|
20250210,171700,405201800,20400,20400,20400,20400,0
|
|
20250210,171600,405201800,20400,20400,20400,20400,0
|
|
20250210,171500,405201800,20400,20400,20400,20400,0
|
|
20250210,171400,405201800,20400,20400,20400,20400,0
|
|
20250210,171300,405201800,20400,20400,20400,20400,0
|
|
20250210,171200,405201800,20400,20400,20400,20400,0
|
|
20250210,171100,405201800,20400,20400,20400,20400,0
|
|
20250210,171000,405201800,20400,20400,20400,20400,0
|
|
20250210,170900,405201800,20400,20400,20400,20400,0
|
|
20250210,170800,405201800,20400,20400,20400,20400,0
|
|
20250210,170700,405201800,20400,20400,20400,20400,0
|
|
20250210,170600,405201800,20400,20400,20400,20400,0
|
|
20250210,170500,405201800,20400,20400,20400,20400,0
|
|
20250210,170400,405201800,20400,20400,20400,20400,0
|
|
20250210,170300,405201800,20400,20400,20400,20400,0
|
|
20250210,170200,405201800,20400,20400,20400,20400,0
|
|
20250210,170100,405201800,20400,20400,20400,20400,0
|
|
20250210,170000,405201800,20400,20400,20400,20400,0
|
|
20250210,165900,405201800,20400,20400,20400,20400,0
|
|
20250210,165800,405201800,20400,20400,20400,20400,0
|
|
20250210,165700,405201800,20400,20400,20400,20400,0
|
|
20250210,165600,405201800,20400,20400,20400,20400,0
|
|
20250210,165500,405201800,20400,20400,20400,20400,0
|
|
20250210,165400,405201800,20400,20400,20400,20400,0
|
|
20250210,165300,405201800,20400,20400,20400,20400,141
|
|
20250210,165200,405201800,20400,20400,20400,20400,0
|
|
20250210,165100,405201800,20400,20400,20400,20400,0
|
|
20250210,165000,405201800,20400,20400,20400,20400,0
|
|
20250210,164900,405201800,20400,20400,20400,20400,0
|
|
20250210,164800,405201800,20400,20400,20400,20400,0
|
|
20250210,164700,405201800,20400,20400,20400,20400,0
|
|
20250210,164600,405201800,20400,20400,20400,20400,0
|
|
20250210,164500,405201800,20400,20400,20400,20400,0
|
|
20250210,164400,405201800,20400,20400,20400,20400,0
|
|
20250210,164300,405201800,20400,20400,20400,20400,0
|
|
20250210,164200,405201800,20400,20400,20400,20400,0
|
|
20250210,164100,405201800,20400,20400,20400,20400,0
|
|
20250210,164000,405201800,20400,20400,20400,20400,0
|
|
20250210,163900,405201800,20400,20400,20400,20400,0
|
|
20250210,163800,405201800,20400,20400,20400,20400,0
|
|
20250210,163700,405201800,20400,20400,20400,20400,0
|
|
20250210,163600,405201800,20400,20400,20400,20400,0
|
|
20250210,163500,405201800,20400,20400,20400,20400,0
|
|
20250210,163400,405201800,20400,20400,20400,20400,0
|
|
20250210,163300,405201800,20400,20400,20400,20400,0
|
|
20250210,163200,405201800,20400,20400,20400,20400,0
|
|
20250210,163100,405201800,20400,20400,20400,20400,0
|
|
20250210,163000,405201800,20400,20400,20400,20400,0
|
|
20250210,162900,405201800,20400,20400,20400,20400,0
|
|
20250210,162800,405201800,20400,20400,20400,20400,0
|
|
20250210,162700,405201800,20400,20400,20400,20400,0
|
|
20250210,162600,405201800,20400,20400,20400,20400,0
|
|
20250210,162500,405201800,20400,20400,20400,20400,0
|
|
20250210,162400,405201800,20400,20400,20400,20400,0
|
|
20250210,162300,405201800,20400,20400,20400,20400,141
|
|
20250210,162200,405201800,20400,20400,20400,20400,0
|
|
20250210,162100,405201800,20400,20400,20400,20400,0
|
|
20250210,162000,405201800,20400,20400,20400,20400,0
|
|
20250210,161900,405201800,20400,20400,20400,20400,0
|
|
20250210,161800,405201800,20400,20400,20400,20400,0
|
|
20250210,161700,405201800,20400,20400,20400,20400,0
|
|
20250210,161600,405201800,20400,20400,20400,20400,0
|
|
20250210,161500,405201800,20400,20400,20400,20400,0
|
|
20250210,161400,405201800,20400,20400,20400,20400,0
|
|
20250210,161300,405201800,20400,20400,20400,20400,0
|
|
20250210,161200,405201800,20400,20400,20400,20400,0
|
|
20250210,161100,405201800,20400,20400,20400,20400,0
|
|
20250210,161000,405201800,20400,20400,20400,20400,0
|
|
20250210,160900,405201800,20400,20400,20400,20400,0
|
|
20250210,160800,405201800,20400,20400,20400,20400,0
|
|
20250210,160700,405201800,20400,20400,20400,20400,0
|
|
20250210,160600,405201800,20400,20400,20400,20400,0
|
|
20250210,160500,405201800,20400,20400,20400,20400,0
|
|
20250210,160400,405201800,20400,20400,20400,20400,0
|
|
20250210,160300,405201800,20400,20400,20400,20400,0
|
|
20250210,160200,405201800,20400,20400,20400,20400,0
|
|
20250210,160100,405201800,20400,20400,20400,20400,0
|
|
20250210,160000,405201800,20400,20400,20400,20400,0
|
|
20250210,155900,405201800,20400,20400,20400,20400,0
|
|
20250210,155800,405201800,20400,20400,20400,20400,0
|
|
20250210,155700,405201800,20400,20400,20400,20400,0
|
|
20250210,155600,405201800,20400,20400,20400,20400,0
|
|
20250210,155500,405201800,20400,20400,20400,20400,0
|
|
20250210,155400,405201800,20400,20400,20400,20400,0
|
|
20250210,155300,405201800,20400,20400,20400,20400,141
|
|
20250210,155200,405201800,20400,20400,20400,20400,0
|
|
20250210,155100,405201800,20400,20400,20400,20400,0
|
|
20250210,155000,405201800,20400,20400,20400,20400,0
|
|
20250210,154900,405201800,20400,20400,20400,20400,0
|
|
20250210,154800,405201800,20400,20400,20400,20400,0
|
|
20250210,154700,405201800,20400,20400,20400,20400,0
|
|
20250210,154600,405201800,20400,20400,20400,20400,0
|
|
20250210,154500,405201800,20400,20400,20400,20400,0
|
|
20250210,154400,405201800,20400,20400,20400,20400,0
|
|
20250210,154300,405201800,20400,20400,20400,20400,0
|
|
20250210,154200,405201800,20400,20400,20400,20400,0
|
|
20250210,154100,405201800,20400,20400,20400,20400,0
|
|
20250210,154000,405201800,20400,20400,20400,20400,0
|
|
20250210,153900,405201800,20400,20400,20400,20400,0
|
|
20250210,153800,405201800,20400,20400,20400,20400,0
|
|
20250210,153700,405201800,20400,20400,20400,20400,0
|
|
20250210,153600,405201800,20400,20400,20400,20400,0
|
|
20250210,153500,405201800,20400,20400,20400,20400,0
|
|
20250210,153400,405201800,20400,20400,20400,20400,0
|
|
20250210,153300,405201800,20400,20400,20400,20400,0
|
|
20250210,153200,405201800,20400,20400,20400,20400,0
|
|
20250210,153100,405201800,20400,20400,20400,20400,0
|
|
20250210,153000,405201800,20400,20400,20400,20400,141
|
|
20250210,152900,402325400,20400,20400,20400,20400,0
|
|
20250210,152800,402325400,20400,20400,20400,20400,0
|
|
20250210,152700,402325400,20400,20400,20400,20400,0
|
|
20250210,152600,402325400,20400,20400,20400,20400,0
|
|
20250210,152500,402325400,20400,20400,20400,20400,0
|
|
20250210,152400,402325400,20400,20400,20400,20400,0
|
|
20250210,152300,402325400,20400,20400,20400,20400,0
|
|
20250210,152200,402325400,20400,20400,20400,20400,0
|
|
20250210,152100,402325400,20400,20400,20400,20400,0
|
|
20250210,152000,402325400,20400,20400,20400,20400,0
|
|
20250210,151900,402325400,20400,20400,20400,20400,2
|
|
20250210,151800,402284600,20400,20400,20400,20400,2
|
|
20250210,151700,402243800,20300,20400,20400,20300,21
|
|
20250210,151600,401816750,20400,20450,20450,20400,3
|
|
20250210,151500,401755500,20400,20400,20400,20400,403
|
|
20250210,151400,393534300,20400,20350,20400,20350,6
|
|
20250210,151300,393412050,20350,20350,20350,20350,4
|
|
20250210,151200,393330650,20400,20350,20400,20350,4
|
|
20250210,151100,393249100,20400,20350,20400,20350,2
|
|
20250210,151000,393208350,20300,20300,20300,20300,8
|
|
20250210,150900,393045950,20350,20350,20350,20350,5
|
|
20250210,150800,392944200,20350,20350,20350,20350,0
|
|
20250210,150700,392944200,20350,20350,20400,20350,376
|
|
20250210,150600,385292350,20350,20400,20400,20350,110
|
|
20250210,150500,383048650,20400,20400,20400,20400,6
|
|
20250210,150400,382926250,20300,20300,20300,20300,7
|
|
20250210,150300,382784150,20400,20300,20400,20300,24
|
|
20250210,150200,382296350,20350,20400,20400,20350,2
|
|
20250210,150100,382255600,20350,20350,20350,20350,10
|
|
20250210,150000,382052100,20400,20350,20400,20350,199
|
|
20250210,145900,378002250,20350,20350,20350,20350,7
|
|
20250210,145800,377859800,20400,20400,20400,20400,6
|
|
20250210,145700,377737400,20400,20400,20400,20400,1
|
|
20250210,145600,377717000,20400,20350,20400,20350,15
|
|
20250210,145500,377411400,20350,20400,20400,20350,170
|
|
20250210,145400,373948900,20400,20400,20400,20400,0
|
|
20250210,145300,373948900,20400,20400,20400,20400,9
|
|
20250210,145200,373765300,20350,20350,20350,20350,27
|
|
20250210,145100,373215850,20300,20300,20300,20300,0
|
|
20250210,145000,373215850,20300,20350,20350,20300,51
|
|
20250210,144900,372180000,20300,20300,20300,20300,8
|
|
20250210,144800,372017600,20350,20350,20350,20350,10
|
|
20250210,144700,371814100,20350,20350,20350,20350,1
|
|
20250210,144600,371793750,20350,20350,20350,20350,200
|
|
20250210,144500,367723750,20300,20350,20350,20300,621
|
|
20250210,144400,355086750,20350,20350,20350,20350,200
|
|
20250210,144300,351016750,20350,20350,20350,20350,11
|
|
20250210,144200,350792900,20300,20350,20350,20300,12
|
|
20250210,144100,350549250,20350,20300,20350,20300,42
|
|
20250210,144000,349696550,20350,20350,20350,20350,11
|
|
20250210,143900,349472700,20300,20300,20300,20300,57
|
|
20250210,143800,348315600,20350,20350,20350,20350,0
|
|
20250210,143700,348315600,20350,20350,20350,20350,1
|
|
20250210,143600,348295250,20350,20350,20350,20350,13
|
|
20250210,143500,348030700,20300,20300,20300,20300,8
|
|
20250210,143400,347868300,20350,20350,20350,20350,7
|
|
20250210,143300,347725850,20350,20350,20350,20350,47
|
|
20250210,143200,346769400,20350,20350,20350,20350,416
|
|
20250210,143100,338303800,20350,20350,20350,20350,0
|
|
20250210,143000,338303800,20350,20350,20350,20350,0
|
|
20250210,142900,338303800,20350,20350,20350,20350,174
|
|
20250210,142800,334762900,20300,20300,20300,20300,8
|
|
20250210,142700,334600500,20350,20350,20350,20350,1
|
|
20250210,142600,334580150,20350,20300,20350,20300,7
|
|
20250210,142500,334437850,20300,20300,20300,20300,257
|
|
20250210,142400,329220750,20350,20350,20350,20350,16
|
|
20250210,142300,328895150,20350,20350,20350,20350,0
|
|
20250210,142200,328895150,20350,20350,20350,20350,1
|
|
20250210,142100,328874800,20300,20300,20300,20300,8
|
|
20250210,142000,328712400,20350,20350,20350,20350,1
|
|
20250210,141900,328692050,20350,20300,20350,20300,6
|
|
20250210,141800,328570000,20300,20350,20350,20300,56
|
|
20250210,141700,327430750,20350,20300,20350,20300,26
|
|
20250210,141600,326902900,20300,20300,20300,20300,0
|
|
20250210,141500,326902900,20300,20350,20350,20300,716
|
|
20250210,141400,312351300,20350,20350,20350,20350,8
|
|
20250210,141300,312188500,20400,20400,20400,20400,0
|
|
20250210,141200,312188500,20400,20400,20400,20400,1
|
|
20250210,141100,312168100,20350,20300,20350,20300,66
|
|
20250210,141000,310825350,20350,20350,20350,20350,319
|
|
20250210,140900,304333700,20350,20350,20350,20350,15
|
|
20250210,140800,304028450,20350,20300,20350,20300,58
|
|
20250210,140700,302848550,20350,20350,20350,20350,71
|
|
20250210,140600,301403700,20350,20350,20350,20350,0
|
|
20250210,140500,301403700,20350,20350,20350,20350,44
|
|
20250210,140400,300508300,20300,20300,20300,20300,7
|
|
20250210,140300,300366200,20350,20350,20350,20350,0
|
|
20250210,140200,300366200,20350,20350,20350,20350,1
|
|
20250210,140100,300345850,20300,20300,20300,20300,8
|
|
20250210,140000,300183450,20350,20350,20350,20350,14
|
|
20250210,135900,299898550,20350,20350,20350,20350,2
|
|
20250210,135800,299857850,20350,20350,20350,20350,0
|
|
20250210,135700,299857850,20350,20300,20350,20300,353
|
|
20250210,135600,292691900,20350,20350,20350,20350,0
|
|
20250210,135500,292691900,20350,20350,20350,20350,14
|
|
20250210,135400,292407000,20350,20300,20350,20300,9
|
|
20250210,135300,292224250,20350,20350,20350,20350,0
|
|
20250210,135200,292224250,20350,20350,20350,20350,7
|
|
20250210,135100,292081800,20400,20350,20400,20350,5
|
|
20250210,135000,291979950,20350,20350,20350,20350,4
|
|
20250210,134900,291898550,20400,20400,20400,20400,0
|
|
20250210,134800,291898550,20400,20400,20400,20400,1
|
|
20250210,134700,291878150,20350,20350,20350,20350,8
|
|
20250210,134600,291715350,20400,20400,20400,20400,16
|
|
20250210,134500,291388950,20400,20400,20400,20400,0
|
|
20250210,134400,291388950,20400,20400,20400,20400,17
|
|
20250210,134300,291042150,20350,20400,20400,20350,38
|
|
20250210,134200,290268800,20400,20400,20400,20400,5
|
|
20250210,134100,290166800,20400,20400,20400,20400,1
|
|
20250210,134000,290146400,20350,20350,20350,20350,8
|
|
20250210,133900,289983600,20400,20400,20400,20400,0
|
|
20250210,133800,289983600,20400,20450,20450,20400,27
|
|
20250210,133700,289432750,20450,20400,20450,20400,15
|
|
20250210,133600,289126350,20350,20350,20350,20350,0
|
|
20250210,133500,289126350,20350,20350,20350,20350,0
|
|
20250210,133400,289126350,20350,20400,20400,20350,10
|
|
20250210,133300,288922800,20450,20500,20500,20450,13
|
|
20250210,133200,288656350,20450,20450,20450,20450,1
|
|
20250210,133100,288635900,20450,20400,20450,20400,200
|
|
20250210,133000,284548450,20350,20350,20350,20350,7
|
|
20250210,132900,284406000,20400,20400,20400,20400,0
|
|
20250210,132800,284406000,20400,20400,20400,20400,17
|
|
20250210,132700,284059200,20400,20350,20400,20350,22
|
|
20250210,132600,283610750,20350,20350,20350,20350,1
|
|
20250210,132500,283590400,20400,20400,20400,20400,0
|
|
20250210,132400,283590400,20400,20400,20400,20400,0
|
|
20250210,132300,283590400,20400,20400,20400,20350,1077
|
|
20250210,132200,261619950,20400,20400,20400,20400,217
|
|
20250210,132100,257193150,20350,20350,20350,20350,5
|
|
20250210,132000,257091400,20350,20350,20350,20350,1
|
|
20250210,131900,257071050,20350,20350,20350,20350,1
|
|
20250210,131800,257050700,20400,20350,20400,20350,15
|
|
20250210,131700,256744800,20350,20350,20350,20350,0
|
|
20250210,131600,256744800,20350,20350,20350,20350,5
|
|
20250210,131500,256643050,20300,20400,20400,20300,13
|
|
20250210,131400,256378050,20350,20350,20350,20350,0
|
|
20250210,131300,256378050,20350,20350,20350,20350,7
|
|
20250210,131200,256235600,20400,20400,20400,20400,0
|
|
20250210,131100,256235600,20400,20400,20400,20400,0
|
|
20250210,131000,256235600,20400,20400,20400,20400,5
|
|
20250210,130900,256133600,20350,20350,20350,20350,7
|
|
20250210,130800,255991150,20350,20350,20350,20350,4
|
|
20250210,130700,255909750,20350,20350,20350,20350,1
|
|
20250210,130600,255889400,20350,20350,20350,20350,1
|
|
20250210,130500,255869050,20350,20350,20350,20350,1
|
|
20250210,130400,255848700,20400,20400,20400,20400,13
|
|
20250210,130300,255583500,20400,20350,20400,20350,236
|
|
20250210,130200,250769200,20350,20350,20350,20350,5
|
|
20250210,130100,250667450,20450,20450,20450,20450,0
|
|
20250210,130000,250667450,20450,20450,20450,20450,0
|
|
20250210,125900,250667450,20450,20350,20450,20350,16
|
|
20250210,125800,250341100,20400,20400,20400,20400,1
|
|
20250210,125700,250320700,20350,20350,20350,20350,0
|
|
20250210,125600,250320700,20350,20350,20350,20350,0
|
|
20250210,125500,250320700,20350,20350,20350,20350,7
|
|
20250210,125400,250178250,20400,20400,20400,20400,14
|
|
20250210,125300,249892650,20400,20400,20400,20400,1
|
|
20250210,125200,249872250,20350,20350,20350,20350,7
|
|
20250210,125100,249729800,20400,20400,20400,20400,0
|
|
20250210,125000,249729800,20400,20400,20400,20400,0
|
|
20250210,124900,249729800,20400,20400,20400,20400,5
|
|
20250210,124800,249627800,20400,20350,20400,20350,8
|
|
20250210,124700,249464950,20400,20400,20400,20400,0
|
|
20250210,124600,249464950,20400,20400,20400,20400,12
|
|
20250210,124500,249220150,20350,20350,20350,20350,7
|
|
20250210,124400,249077700,20400,20400,20400,20400,1
|
|
20250210,124300,249057300,20400,20400,20400,20400,13
|
|
20250210,124200,248792100,20350,20350,20350,20350,0
|
|
20250210,124100,248792100,20350,20400,20400,20350,18
|
|
20250210,124000,248425250,20400,20400,20400,20400,0
|
|
20250210,123900,248425250,20400,20400,20400,20400,6
|
|
20250210,123800,248302850,20400,20450,20450,20400,9
|
|
20250210,123700,248118850,20400,20400,20400,20400,0
|
|
20250210,123600,248118850,20400,20400,20400,20400,0
|
|
20250210,123500,248118850,20400,20400,20400,20400,8
|
|
20250210,123400,247955650,20350,20350,20350,20350,17
|
|
20250210,123300,247609700,20350,20350,20350,20350,2
|
|
20250210,123200,247569000,20350,20350,20350,20350,0
|
|
20250210,123100,247569000,20350,20400,20400,20350,7
|
|
20250210,123000,247426500,20350,20350,20350,20350,0
|
|
20250210,122900,247426500,20350,20350,20350,20350,508
|
|
20250210,122800,237088700,20350,20400,20400,20350,270
|
|
20250210,122700,231594150,20450,20450,20450,20450,18
|
|
20250210,122600,231226050,20400,20400,20400,20400,0
|
|
20250210,122500,231226050,20400,20400,20400,20400,9
|
|
20250210,122400,231042450,20400,20400,20400,20400,1
|
|
20250210,122300,231022050,20450,20450,20450,20450,0
|
|
20250210,122200,231022050,20450,20450,20450,20450,0
|
|
20250210,122100,231022050,20450,20350,20450,20350,9
|
|
20250210,122000,230838750,20400,20400,20400,20400,1
|
|
20250210,121900,230818350,20400,20400,20400,20400,1
|
|
20250210,121800,230797950,20350,20350,20350,20350,0
|
|
20250210,121700,230797950,20350,20400,20400,20350,9
|
|
20250210,121600,230614700,20400,20400,20400,20400,0
|
|
20250210,121500,230614700,20400,20400,20400,20400,1
|
|
20250210,121400,230594300,20400,20400,20400,20400,1
|
|
20250210,121300,230573900,20300,20450,20450,20300,208
|
|
20250210,121200,226345100,20400,20400,20400,20400,3
|
|
20250210,121100,226283900,20350,20350,20350,20350,0
|
|
20250210,121000,226283900,20350,20350,20350,20350,7
|
|
20250210,120900,226141450,20400,20400,20400,20400,1
|
|
20250210,120800,226121050,20400,20400,20400,20400,0
|
|
20250210,120700,226121050,20400,20350,20400,20350,9
|
|
20250210,120600,225937800,20400,20400,20400,20400,0
|
|
20250210,120500,225937800,20400,20400,20400,20400,0
|
|
20250210,120400,225937800,20400,20400,20400,20400,1
|
|
20250210,120300,225917400,20400,20400,20400,20400,78
|
|
20250210,120200,224326200,20400,20400,20400,20400,0
|
|
20250210,120100,224326200,20400,20400,20400,20400,0
|
|
20250210,120000,224326200,20400,20400,20400,20400,16
|
|
20250210,115900,223999800,20400,20400,20400,20400,1
|
|
20250210,115800,223979400,20400,20400,20400,20400,0
|
|
20250210,115700,223979400,20400,20400,20400,20400,3
|
|
20250210,115600,223918200,20450,20450,20450,20450,0
|
|
20250210,115500,223918200,20450,20450,20450,20450,9
|
|
20250210,115400,223734150,20450,20400,20450,20400,2
|
|
20250210,115300,223693300,20400,20400,20400,20400,6
|
|
20250210,115200,223570900,20450,20450,20450,20450,0
|
|
20250210,115100,223570900,20450,20450,20450,20450,50
|
|
20250210,115000,222548400,20450,20400,20450,20400,8
|
|
20250210,114900,222385150,20450,20500,20500,20450,3
|
|
20250210,114800,222323750,20450,20450,20450,20450,0
|
|
20250210,114700,222323750,20450,20450,20450,20450,100
|
|
20250210,114600,220278750,20400,20450,20450,20400,13
|
|
20250210,114500,220013250,20450,20450,20450,20450,0
|
|
20250210,114400,220013250,20450,20450,20450,20450,1
|
|
20250210,114300,219992800,20400,20400,20400,20400,8
|
|
20250210,114200,219829600,20400,20400,20400,20400,1
|
|
20250210,114100,219809200,20450,20450,20450,20450,17
|
|
20250210,114000,219461550,20400,20400,20400,20400,0
|
|
20250210,113900,219461550,20400,20400,20450,20400,9
|
|
20250210,113800,219277900,20450,20450,20450,20450,0
|
|
20250210,113700,219277900,20450,20450,20450,20450,0
|
|
20250210,113600,219277900,20450,20400,20450,20400,22
|
|
20250210,113500,218828350,20400,20400,20400,20400,146
|
|
20250210,113400,215849950,20400,20400,20400,20400,2
|
|
20250210,113300,215809150,20350,20350,20350,20350,0
|
|
20250210,113200,215809150,20350,20350,20350,20350,8
|
|
20250210,113100,215646350,20400,20400,20400,20400,10
|
|
20250210,113000,215442350,20400,20400,20400,20400,0
|
|
20250210,112900,215442350,20400,20350,20400,20350,8
|
|
20250210,112800,215279500,20400,20400,20400,20400,1
|
|
20250210,112700,215259100,20350,20350,20350,20350,0
|
|
20250210,112600,215259100,20350,20350,20350,20350,0
|
|
20250210,112500,215259100,20350,20400,20400,20350,217
|
|
20250210,112400,210832650,20450,20400,20450,20400,501
|
|
20250210,112300,200612200,20450,20450,20450,20450,1
|
|
20250210,112200,200591750,20400,20450,20450,20400,20
|
|
20250210,112100,200183100,20450,20450,20450,20450,0
|
|
20250210,112000,200183100,20450,20450,20450,20450,1
|
|
20250210,111900,200162650,20450,20400,20450,20400,8
|
|
20250210,111800,199999400,20400,20400,20400,20400,1
|
|
20250210,111700,199979000,20450,20450,20450,20450,8
|
|
20250210,111600,199815400,20450,20450,20450,20450,0
|
|
20250210,111500,199815400,20450,20400,20450,20400,8
|
|
20250210,111400,199652150,20450,20450,20450,20450,1
|
|
20250210,111300,199631700,20450,20450,20450,20450,0
|
|
20250210,111200,199631700,20450,20450,20450,20450,19
|
|
20250210,111100,199243150,20500,20500,20500,20500,201
|
|
20250210,111000,195122650,20450,20450,20450,20450,99
|
|
20250210,110900,193098100,20450,20450,20450,20450,1
|
|
20250210,110800,193077650,20400,20400,20400,20400,7
|
|
20250210,110700,192934850,20450,20450,20450,20450,31
|
|
20250210,110600,192300900,20450,20450,20450,20450,15
|
|
20250210,110500,191994150,20400,20400,20400,20400,7
|
|
20250210,110400,191851350,20450,20450,20450,20450,1
|
|
20250210,110300,191830900,20450,20450,20450,20450,3
|
|
20250210,110200,191769550,20400,20400,20400,20400,0
|
|
20250210,110100,191769550,20400,20450,20450,20400,8
|
|
20250210,110000,191606300,20450,20450,20450,20450,13
|
|
20250210,105900,191340450,20450,20450,20450,20450,1
|
|
20250210,105800,191320000,20400,20450,20450,20400,12
|
|
20250210,105700,191074950,20450,20450,20450,20450,16
|
|
20250210,105600,190747750,20450,20450,20450,20450,17
|
|
20250210,105500,190400100,20450,20450,20450,20450,1
|
|
20250210,105400,190379650,20400,20450,20450,20400,8
|
|
20250210,105300,190216400,20450,20450,20450,20450,11
|
|
20250210,105200,189991450,20450,20450,20450,20450,20
|
|
20250210,105100,189582450,20450,20400,20450,20400,106
|
|
20250210,105000,187415150,20400,20400,20400,20400,1
|
|
20250210,104900,187394750,20400,20400,20400,20400,1
|
|
20250210,104800,187374350,20400,20400,20400,20400,5
|
|
20250210,104700,187272350,20350,20350,20350,20350,0
|
|
20250210,104600,187272350,20350,20350,20350,20350,226
|
|
20250210,104500,182673250,20450,20400,20450,20400,7
|
|
20250210,104400,182530250,20400,20400,20400,20400,4
|
|
20250210,104300,182448650,20400,20400,20400,20400,0
|
|
20250210,104200,182448650,20400,20400,20400,20400,6
|
|
20250210,104100,182326250,20350,20450,20450,20350,16
|
|
20250210,104000,182000300,20450,20450,20450,20450,164
|
|
20250210,103900,178646500,20350,20450,20450,20350,400
|
|
20250210,103800,170483050,20450,20450,20450,20450,0
|
|
20250210,103700,170483050,20450,20400,20450,20400,12
|
|
20250210,103600,170238000,20450,20450,20450,20450,16
|
|
20250210,103500,169910800,20450,20450,20450,20450,1
|
|
20250210,103400,169890350,20400,20450,20450,20400,9
|
|
20250210,103300,169706650,20450,20450,20450,20450,25
|
|
20250210,103200,169195400,20450,20450,20450,20450,0
|
|
20250210,103100,169195400,20450,20400,20450,20400,15
|
|
20250210,103000,168888800,20350,20400,20400,20350,8
|
|
20250210,102900,168725950,20400,20400,20400,20400,25
|
|
20250210,102800,168215950,20400,20400,20400,20400,0
|
|
20250210,102700,168215950,20400,20450,20450,20400,9
|
|
20250210,102600,168031950,20450,20450,20450,20450,29
|
|
20250210,102500,167438900,20450,20450,20450,20450,0
|
|
20250210,102400,167438900,20450,20400,20450,20400,236
|
|
20250210,102300,162613100,20400,20400,20400,20400,0
|
|
20250210,102200,162613100,20400,20400,20400,20400,0
|
|
20250210,102100,162613100,20400,20450,20450,20400,68
|
|
20250210,102000,161224950,20400,20400,20400,20400,7
|
|
20250210,101900,161082150,20400,20400,20400,20400,0
|
|
20250210,101800,161082150,20400,20400,20400,20400,3
|
|
20250210,101700,161020950,20350,20350,20350,20350,7
|
|
20250210,101600,160878500,20400,20400,20400,20400,12
|
|
20250210,101500,160633700,20400,20400,20400,20400,2
|
|
20250210,101400,160592900,20400,20400,20400,20400,0
|
|
20250210,101300,160592900,20400,20400,20400,20400,0
|
|
20250210,101200,160592900,20400,20400,20400,20400,46
|
|
20250210,101100,159654500,20450,20450,20450,20450,0
|
|
20250210,101000,159654500,20450,20500,20500,20450,17
|
|
20250210,100900,159306400,20500,20500,20500,20500,0
|
|
20250210,100800,159306400,20500,20500,20500,20500,25
|
|
20250210,100700,158793900,20500,20450,20500,20450,7
|
|
20250210,100600,158650700,20400,20400,20400,20400,7
|
|
20250210,100500,158507900,20450,20450,20450,20400,18
|
|
20250210,100400,158140400,20400,20400,20400,20400,0
|
|
20250210,100300,158140400,20400,20400,20400,20400,7
|
|
20250210,100200,157997600,20500,20400,20500,20300,551
|
|
20250210,100100,146801250,20450,20450,20450,20450,5
|
|
20250210,100000,146699000,20450,20450,20450,20450,2
|
|
20250210,095900,146658100,20450,20450,20450,20450,21
|
|
20250210,095800,146228650,20450,20450,20450,20450,20
|
|
20250210,095700,145819650,20450,20450,20450,20450,0
|
|
20250210,095600,145819650,20450,20450,20450,20450,9
|
|
20250210,095500,145635600,20450,20450,20450,20450,1
|
|
20250210,095400,145615150,20500,20500,20500,20500,0
|
|
20250210,095300,145615150,20500,20500,20500,20500,0
|
|
20250210,095200,145615150,20500,20450,20500,20450,634
|
|
20250210,095100,132624150,20450,20450,20450,20450,6
|
|
20250210,095000,132501450,20400,20450,20450,20400,11
|
|
20250210,094900,132276950,20450,20450,20450,20450,0
|
|
20250210,094800,132276950,20450,20500,20500,20450,47
|
|
20250210,094700,131314750,20450,20450,20450,20450,0
|
|
20250210,094600,131314750,20450,20450,20450,20450,7
|
|
20250210,094500,131171600,20500,20450,20500,20450,11
|
|
20250210,094400,130946150,20450,20450,20450,20450,48
|
|
20250210,094300,129964550,20500,20450,20500,20450,412
|
|
20250210,094200,121518900,20500,20500,20500,20500,0
|
|
20250210,094100,121518900,20500,20450,20500,20400,21
|
|
20250210,094000,121090150,20450,20450,20450,20450,36
|
|
20250210,093900,120353950,20450,20400,20450,20400,22
|
|
20250210,093800,119904400,20450,20450,20450,20450,4
|
|
20250210,093700,119822600,20450,20450,20450,20450,7
|
|
20250210,093600,119679450,20450,20450,20450,20400,24
|
|
20250210,093500,119188850,20500,20500,20500,20500,11
|
|
20250210,093400,118963350,20500,20500,20500,20500,47
|
|
20250210,093300,117999850,20500,20500,20500,20500,1
|
|
20250210,093200,117979350,20500,20500,20500,20500,6
|
|
20250210,093100,117856350,20500,20500,20500,20500,0
|
|
20250210,093000,117856350,20500,20400,20500,20400,14
|
|
20250210,092900,117569450,20500,20400,20500,20400,116
|
|
20250210,092800,115192350,20400,20400,20400,20400,34
|
|
20250210,092700,114498750,20500,20500,20500,20500,15
|
|
20250210,092600,114191250,20500,20500,20500,20500,1
|
|
20250210,092500,114170750,20500,20500,20500,20500,10
|
|
20250210,092400,113965750,20500,20450,20500,20450,16
|
|
20250210,092300,113638350,20550,20500,20550,20500,6
|
|
20250210,092200,113515300,20550,20550,20550,20550,26
|
|
20250210,092100,112981000,20600,20450,20600,20450,300
|
|
20250210,092000,106821600,20400,20400,20400,20400,0
|
|
20250210,091900,106821600,20400,20400,20400,20400,15
|
|
20250210,091800,106515600,20400,20400,20400,20350,1047
|
|
20250210,091700,85172900,20350,20300,20350,20300,610
|
|
20250210,091600,72774600,20300,20300,20300,20300,20
|
|
20250210,091500,72368600,20300,20200,20300,20200,31
|
|
20250210,091400,71740400,20350,20350,20350,20350,0
|
|
20250210,091300,71740400,20350,20300,20350,20300,50
|
|
20250210,091200,70723900,20250,20250,20250,20250,0
|
|
20250210,091100,70723900,20250,20300,20300,20250,262
|
|
20250210,091000,65406050,20250,20250,20250,20250,6
|
|
20250210,090900,65284550,20250,20200,20250,20200,112
|
|
20250210,090800,63021550,20150,20150,20150,20150,0
|
|
20250210,090700,63021550,20150,20150,20150,20150,100
|
|
20250210,090600,61006550,20150,20150,20150,20150,100
|
|
20250210,090500,58991550,20150,20150,20150,20150,100
|
|
20250210,090400,56976550,20050,20050,20050,20050,363
|
|
20250210,090300,49698400,20100,20100,20100,20100,2
|
|
20250210,090200,49658200,20050,20100,20100,20050,762
|
|
20250210,090100,34369000,20100,20150,20150,20100,85
|
|
20250210,090000,32660400,20150,20200,20200,20150,1387
|