686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,202300,317317750,20650,20650,20650,20650,1065
|
|
20250211,202200,317317750,20650,20650,20650,20650,0
|
|
20250211,202100,317317750,20650,20650,20650,20650,0
|
|
20250211,202000,317317750,20650,20650,20650,20650,0
|
|
20250211,201900,317317750,20650,20650,20650,20650,0
|
|
20250211,201800,317317750,20650,20650,20650,20650,0
|
|
20250211,201700,317317750,20650,20650,20650,20650,0
|
|
20250211,201600,317317750,20650,20650,20650,20650,0
|
|
20250211,201500,317317750,20650,20650,20650,20650,0
|
|
20250211,201400,317317750,20650,20650,20650,20650,0
|
|
20250211,201300,317317750,20650,20650,20650,20650,0
|
|
20250211,201200,317317750,20650,20650,20650,20650,0
|
|
20250211,201100,317317750,20650,20650,20650,20650,0
|
|
20250211,201000,317317750,20650,20650,20650,20650,0
|
|
20250211,200900,317317750,20650,20650,20650,20650,0
|
|
20250211,200800,317317750,20650,20650,20650,20650,0
|
|
20250211,200700,317317750,20650,20650,20650,20650,0
|
|
20250211,200600,317317750,20650,20650,20650,20650,0
|
|
20250211,200500,317317750,20650,20650,20650,20650,0
|
|
20250211,200400,317317750,20650,20650,20650,20650,0
|
|
20250211,200300,317317750,20650,20650,20650,20650,0
|
|
20250211,200200,317317750,20650,20650,20650,20650,0
|
|
20250211,200100,317317750,20650,20650,20650,20650,0
|
|
20250211,200000,317317750,20650,20650,20650,20650,0
|
|
20250211,195900,317317750,20650,20650,20650,20650,0
|
|
20250211,195800,317317750,20650,20650,20650,20650,0
|
|
20250211,195700,317317750,20650,20650,20650,20650,0
|
|
20250211,195600,317317750,20650,20650,20650,20650,0
|
|
20250211,195500,317317750,20650,20650,20650,20650,0
|
|
20250211,195400,317317750,20650,20650,20650,20650,0
|
|
20250211,195300,317317750,20650,20650,20650,20650,1065
|
|
20250211,195200,317317750,20650,20650,20650,20650,0
|
|
20250211,195100,317317750,20650,20650,20650,20650,0
|
|
20250211,195000,317317750,20650,20650,20650,20650,0
|
|
20250211,194900,317317750,20650,20650,20650,20650,0
|
|
20250211,194800,317317750,20650,20650,20650,20650,0
|
|
20250211,194700,317317750,20650,20650,20650,20650,0
|
|
20250211,194600,317317750,20650,20650,20650,20650,0
|
|
20250211,194500,317317750,20650,20650,20650,20650,0
|
|
20250211,194400,317317750,20650,20650,20650,20650,0
|
|
20250211,194300,317317750,20650,20650,20650,20650,0
|
|
20250211,194200,317317750,20650,20650,20650,20650,0
|
|
20250211,194100,317317750,20650,20650,20650,20650,0
|
|
20250211,194000,317317750,20650,20650,20650,20650,0
|
|
20250211,193900,317317750,20650,20650,20650,20650,0
|
|
20250211,193800,317317750,20650,20650,20650,20650,0
|
|
20250211,193700,317317750,20650,20650,20650,20650,0
|
|
20250211,193600,317317750,20650,20650,20650,20650,0
|
|
20250211,193500,317317750,20650,20650,20650,20650,0
|
|
20250211,193400,317317750,20650,20650,20650,20650,0
|
|
20250211,193300,317317750,20650,20650,20650,20650,0
|
|
20250211,193200,317317750,20650,20650,20650,20650,0
|
|
20250211,193100,317317750,20650,20650,20650,20650,0
|
|
20250211,193000,317317750,20650,20650,20650,20650,0
|
|
20250211,192900,317317750,20650,20650,20650,20650,0
|
|
20250211,192800,317317750,20650,20650,20650,20650,0
|
|
20250211,192700,317317750,20650,20650,20650,20650,0
|
|
20250211,192600,317317750,20650,20650,20650,20650,0
|
|
20250211,192500,317317750,20650,20650,20650,20650,0
|
|
20250211,192400,317317750,20650,20650,20650,20650,0
|
|
20250211,192300,317317750,20650,20650,20650,20650,1065
|
|
20250211,192200,317317750,20650,20650,20650,20650,0
|
|
20250211,192100,317317750,20650,20650,20650,20650,0
|
|
20250211,192000,317317750,20650,20650,20650,20650,0
|
|
20250211,191900,317317750,20650,20650,20650,20650,0
|
|
20250211,191800,317317750,20650,20650,20650,20650,0
|
|
20250211,191700,317317750,20650,20650,20650,20650,0
|
|
20250211,191600,317317750,20650,20650,20650,20650,0
|
|
20250211,191500,317317750,20650,20650,20650,20650,0
|
|
20250211,191400,317317750,20650,20650,20650,20650,0
|
|
20250211,191300,317317750,20650,20650,20650,20650,0
|
|
20250211,191200,317317750,20650,20650,20650,20650,0
|
|
20250211,191100,317317750,20650,20650,20650,20650,0
|
|
20250211,191000,317317750,20650,20650,20650,20650,0
|
|
20250211,190900,317317750,20650,20650,20650,20650,0
|
|
20250211,190800,317317750,20650,20650,20650,20650,0
|
|
20250211,190700,317317750,20650,20650,20650,20650,0
|
|
20250211,190600,317317750,20650,20650,20650,20650,0
|
|
20250211,190500,317317750,20650,20650,20650,20650,0
|
|
20250211,190400,317317750,20650,20650,20650,20650,0
|
|
20250211,190300,317317750,20650,20650,20650,20650,0
|
|
20250211,190200,317317750,20650,20650,20650,20650,0
|
|
20250211,190100,317317750,20650,20650,20650,20650,0
|
|
20250211,190000,317317750,20650,20650,20650,20650,0
|
|
20250211,185900,317317750,20650,20650,20650,20650,0
|
|
20250211,185800,317317750,20650,20650,20650,20650,0
|
|
20250211,185700,317317750,20650,20650,20650,20650,0
|
|
20250211,185600,317317750,20650,20650,20650,20650,0
|
|
20250211,185500,317317750,20650,20650,20650,20650,0
|
|
20250211,185400,317317750,20650,20650,20650,20650,0
|
|
20250211,185300,317317750,20650,20650,20650,20650,1065
|
|
20250211,185200,317317750,20650,20650,20650,20650,0
|
|
20250211,185100,317317750,20650,20650,20650,20650,0
|
|
20250211,185000,317317750,20650,20650,20650,20650,0
|
|
20250211,184900,317317750,20650,20650,20650,20650,0
|
|
20250211,184800,317317750,20650,20650,20650,20650,0
|
|
20250211,184700,317317750,20650,20650,20650,20650,0
|
|
20250211,184600,317317750,20650,20650,20650,20650,0
|
|
20250211,184500,317317750,20650,20650,20650,20650,0
|
|
20250211,184400,317317750,20650,20650,20650,20650,0
|
|
20250211,184300,317317750,20650,20650,20650,20650,0
|
|
20250211,184200,317317750,20650,20650,20650,20650,0
|
|
20250211,184100,317317750,20650,20650,20650,20650,0
|
|
20250211,184000,317317750,20650,20650,20650,20650,0
|
|
20250211,183900,317317750,20650,20650,20650,20650,0
|
|
20250211,183800,317317750,20650,20650,20650,20650,0
|
|
20250211,183700,317317750,20650,20650,20650,20650,0
|
|
20250211,183600,317317750,20650,20650,20650,20650,0
|
|
20250211,183500,317317750,20650,20650,20650,20650,0
|
|
20250211,183400,317317750,20650,20650,20650,20650,0
|
|
20250211,183300,317317750,20650,20650,20650,20650,0
|
|
20250211,183200,317317750,20650,20650,20650,20650,0
|
|
20250211,183100,317317750,20650,20650,20650,20650,0
|
|
20250211,183000,317317750,20650,20650,20650,20650,0
|
|
20250211,182900,317317750,20650,20650,20650,20650,0
|
|
20250211,182800,317317750,20650,20650,20650,20650,0
|
|
20250211,182700,317317750,20650,20650,20650,20650,0
|
|
20250211,182600,317317750,20650,20650,20650,20650,0
|
|
20250211,182500,317317750,20650,20650,20650,20650,0
|
|
20250211,182400,317317750,20650,20650,20650,20650,0
|
|
20250211,182300,317317750,20650,20650,20650,20650,1065
|
|
20250211,182200,317317750,20650,20650,20650,20650,0
|
|
20250211,182100,317317750,20650,20650,20650,20650,0
|
|
20250211,182000,317317750,20650,20650,20650,20650,0
|
|
20250211,181900,317317750,20650,20650,20650,20650,0
|
|
20250211,181800,317317750,20650,20650,20650,20650,0
|
|
20250211,181700,317317750,20650,20650,20650,20650,0
|
|
20250211,181600,317317750,20650,20650,20650,20650,0
|
|
20250211,181500,317317750,20650,20650,20650,20650,0
|
|
20250211,181400,317317750,20650,20650,20650,20650,0
|
|
20250211,181300,317317750,20650,20650,20650,20650,0
|
|
20250211,181200,317317750,20650,20650,20650,20650,0
|
|
20250211,181100,317317750,20650,20650,20650,20650,0
|
|
20250211,181000,317317750,20650,20650,20650,20650,0
|
|
20250211,180900,317317750,20650,20650,20650,20650,0
|
|
20250211,180800,317317750,20650,20650,20650,20650,0
|
|
20250211,180700,317317750,20650,20650,20650,20650,0
|
|
20250211,180600,317317750,20650,20650,20650,20650,0
|
|
20250211,180500,317317750,20650,20650,20650,20650,0
|
|
20250211,180400,317317750,20650,20650,20650,20650,0
|
|
20250211,180300,317317750,20650,20650,20650,20650,0
|
|
20250211,180200,317317750,20650,20650,20650,20650,0
|
|
20250211,180100,317317750,20650,20650,20650,20650,0
|
|
20250211,180000,317317750,20650,20650,20650,20650,0
|
|
20250211,175900,317317750,20650,20650,20650,20650,0
|
|
20250211,175800,317317750,20650,20650,20650,20650,0
|
|
20250211,175700,317317750,20650,20650,20650,20650,0
|
|
20250211,175600,317317750,20650,20650,20650,20650,0
|
|
20250211,175500,317317750,20650,20650,20650,20650,0
|
|
20250211,175400,317317750,20650,20650,20650,20650,0
|
|
20250211,175300,317317750,20650,20650,20650,20650,1065
|
|
20250211,175200,317317750,20650,20650,20650,20650,0
|
|
20250211,175100,317317750,20650,20650,20650,20650,0
|
|
20250211,175000,317317750,20650,20650,20650,20650,0
|
|
20250211,174900,317317750,20650,20650,20650,20650,0
|
|
20250211,174800,317317750,20650,20650,20650,20650,0
|
|
20250211,174700,317317750,20650,20650,20650,20650,0
|
|
20250211,174600,317317750,20650,20650,20650,20650,0
|
|
20250211,174500,317317750,20650,20650,20650,20650,0
|
|
20250211,174400,317317750,20650,20650,20650,20650,0
|
|
20250211,174300,317317750,20650,20650,20650,20650,0
|
|
20250211,174200,317317750,20650,20650,20650,20650,0
|
|
20250211,174100,317317750,20650,20650,20650,20650,0
|
|
20250211,174000,317317750,20650,20650,20650,20650,0
|
|
20250211,173900,317317750,20650,20650,20650,20650,0
|
|
20250211,173800,317317750,20650,20650,20650,20650,0
|
|
20250211,173700,317317750,20650,20650,20650,20650,0
|
|
20250211,173600,317317750,20650,20650,20650,20650,0
|
|
20250211,173500,317317750,20650,20650,20650,20650,0
|
|
20250211,173400,317317750,20650,20650,20650,20650,0
|
|
20250211,173300,317317750,20650,20650,20650,20650,0
|
|
20250211,173200,317317750,20650,20650,20650,20650,0
|
|
20250211,173100,317317750,20650,20650,20650,20650,0
|
|
20250211,173000,317317750,20650,20650,20650,20650,0
|
|
20250211,172900,317317750,20650,20650,20650,20650,0
|
|
20250211,172800,317317750,20650,20650,20650,20650,0
|
|
20250211,172700,317317750,20650,20650,20650,20650,0
|
|
20250211,172600,317317750,20650,20650,20650,20650,0
|
|
20250211,172500,317317750,20650,20650,20650,20650,0
|
|
20250211,172400,317317750,20650,20650,20650,20650,0
|
|
20250211,172300,317317750,20650,20650,20650,20650,1065
|
|
20250211,172200,317317750,20650,20650,20650,20650,0
|
|
20250211,172100,317317750,20650,20650,20650,20650,0
|
|
20250211,172000,317317750,20650,20650,20650,20650,0
|
|
20250211,171900,317317750,20650,20650,20650,20650,0
|
|
20250211,171800,317317750,20650,20650,20650,20650,0
|
|
20250211,171700,317317750,20650,20650,20650,20650,0
|
|
20250211,171600,317317750,20650,20650,20650,20650,0
|
|
20250211,171500,317317750,20650,20650,20650,20650,0
|
|
20250211,171400,317317750,20650,20650,20650,20650,0
|
|
20250211,171300,317317750,20650,20650,20650,20650,0
|
|
20250211,171200,317317750,20650,20650,20650,20650,0
|
|
20250211,171100,317317750,20650,20650,20650,20650,0
|
|
20250211,171000,317317750,20650,20650,20650,20650,0
|
|
20250211,170900,317317750,20650,20650,20650,20650,0
|
|
20250211,170800,317317750,20650,20650,20650,20650,0
|
|
20250211,170700,317317750,20650,20650,20650,20650,0
|
|
20250211,170600,317317750,20650,20650,20650,20650,0
|
|
20250211,170500,317317750,20650,20650,20650,20650,0
|
|
20250211,170400,317317750,20650,20650,20650,20650,0
|
|
20250211,170300,317317750,20650,20650,20650,20650,0
|
|
20250211,170200,317317750,20650,20650,20650,20650,0
|
|
20250211,170100,317317750,20650,20650,20650,20650,0
|
|
20250211,170000,317317750,20650,20650,20650,20650,0
|
|
20250211,165900,317317750,20650,20650,20650,20650,0
|
|
20250211,165800,317317750,20650,20650,20650,20650,0
|
|
20250211,165700,317317750,20650,20650,20650,20650,0
|
|
20250211,165600,317317750,20650,20650,20650,20650,0
|
|
20250211,165500,317317750,20650,20650,20650,20650,0
|
|
20250211,165400,317317750,20650,20650,20650,20650,0
|
|
20250211,165300,317317750,20650,20650,20650,20650,1065
|
|
20250211,165200,317317750,20650,20650,20650,20650,0
|
|
20250211,165100,317317750,20650,20650,20650,20650,0
|
|
20250211,165000,317317750,20650,20650,20650,20650,0
|
|
20250211,164900,317317750,20650,20650,20650,20650,0
|
|
20250211,164800,317317750,20650,20650,20650,20650,0
|
|
20250211,164700,317317750,20650,20650,20650,20650,0
|
|
20250211,164600,317317750,20650,20650,20650,20650,0
|
|
20250211,164500,317317750,20650,20650,20650,20650,0
|
|
20250211,164400,317317750,20650,20650,20650,20650,0
|
|
20250211,164300,317317750,20650,20650,20650,20650,0
|
|
20250211,164200,317317750,20650,20650,20650,20650,0
|
|
20250211,164100,317317750,20650,20650,20650,20650,0
|
|
20250211,164000,317317750,20650,20650,20650,20650,0
|
|
20250211,163900,317317750,20650,20650,20650,20650,0
|
|
20250211,163800,317317750,20650,20650,20650,20650,0
|
|
20250211,163700,317317750,20650,20650,20650,20650,0
|
|
20250211,163600,317317750,20650,20650,20650,20650,0
|
|
20250211,163500,317317750,20650,20650,20650,20650,0
|
|
20250211,163400,317317750,20650,20650,20650,20650,0
|
|
20250211,163300,317317750,20650,20650,20650,20650,0
|
|
20250211,163200,317317750,20650,20650,20650,20650,0
|
|
20250211,163100,317317750,20650,20650,20650,20650,0
|
|
20250211,163000,317317750,20650,20650,20650,20650,0
|
|
20250211,162900,317317750,20650,20650,20650,20650,0
|
|
20250211,162800,317317750,20650,20650,20650,20650,0
|
|
20250211,162700,317317750,20650,20650,20650,20650,0
|
|
20250211,162600,317317750,20650,20650,20650,20650,0
|
|
20250211,162500,317317750,20650,20650,20650,20650,0
|
|
20250211,162400,317317750,20650,20650,20650,20650,0
|
|
20250211,162300,317317750,20650,20650,20650,20650,1065
|
|
20250211,162200,317317750,20650,20650,20650,20650,0
|
|
20250211,162100,317317750,20650,20650,20650,20650,0
|
|
20250211,162000,317317750,20650,20650,20650,20650,0
|
|
20250211,161900,317317750,20650,20650,20650,20650,0
|
|
20250211,161800,317317750,20650,20650,20650,20650,0
|
|
20250211,161700,317317750,20650,20650,20650,20650,0
|
|
20250211,161600,317317750,20650,20650,20650,20650,0
|
|
20250211,161500,317317750,20650,20650,20650,20650,0
|
|
20250211,161400,317317750,20650,20650,20650,20650,0
|
|
20250211,161300,317317750,20650,20650,20650,20650,0
|
|
20250211,161200,317317750,20650,20650,20650,20650,0
|
|
20250211,161100,317317750,20650,20650,20650,20650,0
|
|
20250211,161000,317317750,20650,20650,20650,20650,0
|
|
20250211,160900,317317750,20650,20650,20650,20650,0
|
|
20250211,160800,317317750,20650,20650,20650,20650,0
|
|
20250211,160700,317317750,20650,20650,20650,20650,0
|
|
20250211,160600,317317750,20650,20650,20650,20650,0
|
|
20250211,160500,317317750,20650,20650,20650,20650,0
|
|
20250211,160400,317317750,20650,20650,20650,20650,0
|
|
20250211,160300,317317750,20650,20650,20650,20650,0
|
|
20250211,160200,317317750,20650,20650,20650,20650,0
|
|
20250211,160100,317317750,20650,20650,20650,20650,0
|
|
20250211,160000,317317750,20650,20650,20650,20650,0
|
|
20250211,155900,317317750,20650,20650,20650,20650,0
|
|
20250211,155800,317317750,20650,20650,20650,20650,0
|
|
20250211,155700,317317750,20650,20650,20650,20650,0
|
|
20250211,155600,317317750,20650,20650,20650,20650,0
|
|
20250211,155500,317317750,20650,20650,20650,20650,0
|
|
20250211,155400,317317750,20650,20650,20650,20650,0
|
|
20250211,155300,317317750,20650,20650,20650,20650,1065
|
|
20250211,155200,317317750,20650,20650,20650,20650,0
|
|
20250211,155100,317317750,20650,20650,20650,20650,0
|
|
20250211,155000,317317750,20650,20650,20650,20650,0
|
|
20250211,154900,317317750,20650,20650,20650,20650,0
|
|
20250211,154800,317317750,20650,20650,20650,20650,0
|
|
20250211,154700,317317750,20650,20650,20650,20650,0
|
|
20250211,154600,317317750,20650,20650,20650,20650,0
|
|
20250211,154500,317317750,20650,20650,20650,20650,0
|
|
20250211,154400,317317750,20650,20650,20650,20650,0
|
|
20250211,154300,317317750,20650,20650,20650,20650,0
|
|
20250211,154200,317317750,20650,20650,20650,20650,0
|
|
20250211,154100,317317750,20650,20650,20650,20650,0
|
|
20250211,154000,317317750,20650,20650,20650,20650,0
|
|
20250211,153900,317317750,20650,20650,20650,20650,0
|
|
20250211,153800,317317750,20650,20650,20650,20650,0
|
|
20250211,153700,317317750,20650,20650,20650,20650,0
|
|
20250211,153600,317317750,20650,20650,20650,20650,0
|
|
20250211,153500,317317750,20650,20650,20650,20650,0
|
|
20250211,153400,317317750,20650,20650,20650,20650,0
|
|
20250211,153300,317317750,20650,20650,20650,20650,0
|
|
20250211,153200,317317750,20650,20650,20650,20650,0
|
|
20250211,153100,317317750,20650,20650,20650,20650,0
|
|
20250211,153000,317317750,20650,20650,20650,20650,1065
|
|
20250211,152900,295325500,20550,20550,20550,20550,0
|
|
20250211,152800,295325500,20550,20550,20550,20550,0
|
|
20250211,152700,295325500,20550,20550,20550,20550,0
|
|
20250211,152600,295325500,20550,20550,20550,20550,0
|
|
20250211,152500,295325500,20550,20550,20550,20550,0
|
|
20250211,152400,295325500,20550,20550,20550,20550,0
|
|
20250211,152300,295325500,20550,20550,20550,20550,0
|
|
20250211,152200,295325500,20550,20550,20550,20550,0
|
|
20250211,152100,295325500,20550,20550,20550,20550,0
|
|
20250211,152000,295325500,20550,20550,20550,20550,0
|
|
20250211,151900,295325500,20550,20550,20550,20550,22
|
|
20250211,151800,294873400,20550,20550,20550,20550,18
|
|
20250211,151700,294503500,20650,20550,20650,20550,8
|
|
20250211,151600,294338400,20600,20550,20650,20550,15
|
|
20250211,151500,294029650,20550,20550,20550,20550,5
|
|
20250211,151400,293926900,20600,20550,20600,20550,102
|
|
20250211,151300,291825750,20600,20550,20600,20550,22
|
|
20250211,151200,291373600,20600,20550,20600,20550,6
|
|
20250211,151100,291250150,20550,20600,20600,20550,5
|
|
20250211,151000,291147300,20600,20600,20600,20550,36
|
|
20250211,150900,290407000,20550,20550,20600,20550,109
|
|
20250211,150800,288161750,20550,20600,20600,20550,6
|
|
20250211,150700,288038250,20600,20550,20600,20550,5
|
|
20250211,150600,287935400,20550,20550,20550,20550,1
|
|
20250211,150500,287914850,20550,20550,20600,20550,8
|
|
20250211,150400,287750300,20550,20550,20600,20550,6
|
|
20250211,150300,287626850,20550,20600,20600,20550,7
|
|
20250211,150200,287482850,20600,20550,20600,20550,34
|
|
20250211,150100,286782550,20550,20600,20600,20550,3
|
|
20250211,150000,286720850,20550,20600,20600,20550,6
|
|
20250211,145900,286597450,20550,20600,20600,20550,11
|
|
20250211,145800,286371200,20550,20550,20550,20550,4
|
|
20250211,145700,286289000,20600,20550,20600,20550,27
|
|
20250211,145600,285732900,20550,20600,20600,20550,5
|
|
20250211,145500,285630000,20600,20600,20600,20600,5
|
|
20250211,145400,285527000,20550,20550,20550,20550,0
|
|
20250211,145300,285527000,20550,20550,20600,20550,15
|
|
20250211,145200,285218650,20600,20500,20600,20500,202
|
|
20250211,145100,281067550,20550,20550,20550,20550,2
|
|
20250211,145000,281026450,20550,20550,20550,20550,2
|
|
20250211,144900,280985350,20500,20550,20550,20500,2
|
|
20250211,144800,280944300,20550,20550,20550,20550,3
|
|
20250211,144700,280882650,20500,20550,20550,20500,4
|
|
20250211,144600,280800500,20500,20500,20500,20500,1
|
|
20250211,144500,280780000,20600,20550,20600,20550,601
|
|
20250211,144400,268429400,20600,20600,20600,20600,3
|
|
20250211,144300,268367600,20600,20600,20600,20600,2
|
|
20250211,144200,268326400,20600,20600,20600,20550,9
|
|
20250211,144100,268141050,20650,20650,20650,20650,2
|
|
20250211,144000,268099750,20650,20600,20650,20600,2
|
|
20250211,143900,268058500,20600,20600,20600,20600,0
|
|
20250211,143800,268058500,20600,20600,20650,20600,3
|
|
20250211,143700,267996650,20650,20650,20650,20650,1
|
|
20250211,143600,267976000,20650,20650,20650,20650,0
|
|
20250211,143500,267976000,20650,20600,20650,20600,3
|
|
20250211,143400,267914100,20600,20600,20600,20550,7
|
|
20250211,143300,267770000,20600,20600,20600,20600,0
|
|
20250211,143200,267770000,20600,20600,20600,20550,5
|
|
20250211,143100,267667050,20600,20600,20600,20600,50
|
|
20250211,143000,266637050,20600,20650,20650,20600,4
|
|
20250211,142900,266554500,20650,20650,20650,20650,61
|
|
20250211,142800,265294850,20600,20600,20600,20600,2
|
|
20250211,142700,265253650,20600,20650,20650,20600,3
|
|
20250211,142600,265191750,20600,20650,20650,20600,3
|
|
20250211,142500,265129850,20650,20650,20650,20650,1
|
|
20250211,142400,265109200,20650,20650,20650,20650,2
|
|
20250211,142300,265067900,20600,20600,20600,20600,1
|
|
20250211,142200,265047300,20650,20650,20650,20650,2
|
|
20250211,142100,265006000,20600,20550,20600,20550,23
|
|
20250211,142000,264533200,20600,20600,20600,20550,5
|
|
20250211,141900,264430250,20550,20550,20550,20550,1
|
|
20250211,141800,264409700,20600,20550,20600,20550,8
|
|
20250211,141700,264245150,20600,20600,20600,20600,3
|
|
20250211,141600,264183350,20600,20600,20600,20600,0
|
|
20250211,141500,264183350,20600,20650,20650,20600,3
|
|
20250211,141400,264121450,20600,20600,20600,20600,1
|
|
20250211,141300,264100850,20650,20650,20650,20650,3
|
|
20250211,141200,264038900,20600,20600,20600,20600,3
|
|
20250211,141100,263977100,20650,20650,20650,20650,0
|
|
20250211,141000,263977100,20650,20550,20650,20550,15
|
|
20250211,140900,263668050,20550,20600,20600,20550,10
|
|
20250211,140800,263462350,20600,20550,20600,20550,8
|
|
20250211,140700,263297850,20600,20600,20600,20600,0
|
|
20250211,140600,263297850,20600,20600,20600,20600,15
|
|
20250211,140500,262988850,20550,20600,20600,20550,2
|
|
20250211,140400,262947700,20600,20600,20600,20550,18
|
|
20250211,140300,262576950,20600,20550,20600,20550,10
|
|
20250211,140200,262371250,20600,20600,20600,20600,1
|
|
20250211,140100,262350650,20600,20600,20600,20550,7
|
|
20250211,140000,262206700,20650,20600,20650,20600,174
|
|
20250211,135900,258622100,20650,20600,20650,20600,4
|
|
20250211,135800,258539550,20650,20650,20650,20650,14
|
|
20250211,135700,258250450,20650,20650,20650,20600,53
|
|
20250211,135600,257157250,20600,20650,20700,20600,114
|
|
20250211,135500,254801950,20650,20650,20650,20650,64
|
|
20250211,135400,253480350,20650,20600,20650,20600,13
|
|
20250211,135300,253211950,20650,20650,20650,20650,8
|
|
20250211,135200,253046750,20650,20650,20650,20600,15
|
|
20250211,135100,252737050,20650,20650,20650,20650,2
|
|
20250211,135000,252695750,20650,20650,20650,20650,1
|
|
20250211,134900,252675100,20650,20650,20650,20650,0
|
|
20250211,134800,252675100,20650,20600,20650,20600,109
|
|
20250211,134700,250429500,20600,20600,20600,20600,23
|
|
20250211,134600,249955700,20650,20600,20650,20600,38
|
|
20250211,134500,249172850,20600,20600,20600,20600,4
|
|
20250211,134400,249090450,20600,20600,20600,20600,3
|
|
20250211,134300,249028650,20600,20650,20650,20600,108
|
|
20250211,134200,246803700,20650,20650,20650,20650,0
|
|
20250211,134100,246803700,20650,20650,20650,20650,1
|
|
20250211,134000,246783050,20650,20650,20650,20650,2
|
|
20250211,133900,246741750,20600,20600,20600,20600,2
|
|
20250211,133800,246700550,20700,20500,20700,20500,328
|
|
20250211,133700,239969650,20550,20550,20550,20550,2
|
|
20250211,133600,239928550,20550,20550,20550,20550,193
|
|
20250211,133500,235962400,20600,20600,20600,20600,3
|
|
20250211,133400,235900600,20600,20550,20600,20550,8
|
|
20250211,133300,235736050,20600,20700,20700,20600,660
|
|
20250211,133200,222139950,20650,20650,20650,20650,0
|
|
20250211,133100,222139950,20650,20700,20700,20650,86
|
|
20250211,133000,220363800,20700,20700,20700,20700,1
|
|
20250211,132900,220343100,20650,20650,20650,20650,0
|
|
20250211,132800,220343100,20650,20650,20650,20650,75
|
|
20250211,132700,218794350,20650,20650,20650,20650,0
|
|
20250211,132600,218794350,20650,20650,20650,20650,22
|
|
20250211,132500,218340050,20650,20650,20650,20650,2
|
|
20250211,132400,218298750,20650,20650,20650,20650,2
|
|
20250211,132300,218257450,20650,20650,20650,20650,1
|
|
20250211,132200,218236800,20650,20650,20650,20650,4
|
|
20250211,132100,218154200,20650,20650,20650,20650,3
|
|
20250211,132000,218092250,20650,20650,20650,20650,0
|
|
20250211,131900,218092250,20650,20650,20650,20650,6
|
|
20250211,131800,217968350,20700,20700,20700,20700,3
|
|
20250211,131700,217906250,20700,20700,20700,20700,0
|
|
20250211,131600,217906250,20700,20700,20700,20700,556
|
|
20250211,131500,206397050,20650,20700,20700,20650,304
|
|
20250211,131400,200119400,20700,20700,20700,20700,3
|
|
20250211,131300,200057300,20700,20700,20700,20700,2
|
|
20250211,131200,200015900,20700,20700,20700,20700,0
|
|
20250211,131100,200015900,20700,20700,20700,20700,2
|
|
20250211,131000,199974500,20650,20650,20700,20650,5
|
|
20250211,130900,199871150,20700,20650,20700,20650,11
|
|
20250211,130800,199643900,20600,20650,20650,20600,2
|
|
20250211,130700,199602650,20700,20650,20700,20650,57
|
|
20250211,130600,198425500,20650,20650,20650,20650,1
|
|
20250211,130500,198404850,20650,20650,20650,20650,2
|
|
20250211,130400,198363550,20650,20650,20650,20650,2
|
|
20250211,130300,198322250,20650,20650,20650,20650,35
|
|
20250211,130200,197599500,20650,20650,20650,20650,1
|
|
20250211,130100,197578850,20650,20650,20650,20650,3
|
|
20250211,130000,197516900,20600,20600,20600,20600,1
|
|
20250211,125900,197496300,20650,20650,20650,20650,3
|
|
20250211,125800,197434350,20650,20650,20650,20650,0
|
|
20250211,125700,197434350,20650,20650,20650,20650,6
|
|
20250211,125600,197310450,20650,20650,20650,20550,112
|
|
20250211,125500,195007850,20650,20650,20650,20650,0
|
|
20250211,125400,195007850,20650,20650,20650,20650,2
|
|
20250211,125300,194966550,20650,20650,20650,20650,2
|
|
20250211,125200,194925250,20650,20650,20650,20650,2
|
|
20250211,125100,194883950,20650,20650,20650,20650,2
|
|
20250211,125000,194842650,20650,20650,20650,20650,2
|
|
20250211,124900,194801350,20650,20650,20650,20650,3
|
|
20250211,124800,194739400,20650,20650,20650,20650,2
|
|
20250211,124700,194698100,20650,20650,20650,20650,3
|
|
20250211,124600,194636150,20650,20650,20650,20650,1
|
|
20250211,124500,194615500,20650,20650,20650,20650,0
|
|
20250211,124400,194615500,20650,20650,20650,20650,5
|
|
20250211,124300,194512250,20650,20650,20650,20650,0
|
|
20250211,124200,194512250,20650,20650,20650,20650,3
|
|
20250211,124100,194450300,20650,20650,20650,20650,3
|
|
20250211,124000,194388350,20650,20650,20650,20650,1
|
|
20250211,123900,194367700,20650,20650,20650,20650,1
|
|
20250211,123800,194347050,20650,20650,20650,20650,3
|
|
20250211,123700,194285100,20650,20650,20650,20650,0
|
|
20250211,123600,194285100,20650,20650,20650,20650,1
|
|
20250211,123500,194264450,20650,20650,20650,20650,4
|
|
20250211,123400,194181850,20600,20600,20600,20600,1
|
|
20250211,123300,194161250,20600,20600,20600,20600,0
|
|
20250211,123200,194161250,20600,20600,20600,20600,63
|
|
20250211,123100,192863450,20600,20600,20600,20600,1
|
|
20250211,123000,192842850,20600,20600,20600,20600,40
|
|
20250211,122900,192018850,20600,20600,20600,20600,2
|
|
20250211,122800,191977650,20600,20600,20600,20600,4
|
|
20250211,122700,191895250,20600,20600,20600,20600,18
|
|
20250211,122600,191524450,20650,20650,20650,20650,22
|
|
20250211,122500,191070150,20650,20650,20650,20650,1
|
|
20250211,122400,191049500,20650,20600,20650,20600,3
|
|
20250211,122300,190987650,20650,20650,20650,20650,3
|
|
20250211,122200,190925700,20650,20650,20650,20650,1
|
|
20250211,122100,190905050,20650,20600,20650,20600,70
|
|
20250211,122000,189462850,20650,20600,20650,20600,9
|
|
20250211,121900,189277350,20650,20650,20650,20650,1
|
|
20250211,121800,189256700,20650,20650,20650,20650,13
|
|
20250211,121700,188988250,20650,20600,20650,20600,13
|
|
20250211,121600,188720400,20650,20650,20650,20650,0
|
|
20250211,121500,188720400,20650,20650,20650,20650,3
|
|
20250211,121400,188658450,20600,20650,20650,20600,4
|
|
20250211,121300,188576000,20650,20650,20650,20650,0
|
|
20250211,121200,188576000,20650,20650,20650,20650,2
|
|
20250211,121100,188534700,20650,20650,20650,20650,0
|
|
20250211,121000,188534700,20650,20650,20650,20650,1
|
|
20250211,120900,188514050,20650,20600,20650,20600,58
|
|
20250211,120800,187319150,20600,20550,20600,20500,319
|
|
20250211,120700,180773800,20600,20600,20600,20550,7
|
|
20250211,120600,180629650,20600,20600,20600,20600,4
|
|
20250211,120500,180547250,20600,20600,20600,20600,0
|
|
20250211,120400,180547250,20600,20600,20600,20600,2
|
|
20250211,120300,180506050,20600,20600,20600,20600,3
|
|
20250211,120200,180444250,20600,20600,20650,20600,386
|
|
20250211,120100,172482650,20600,20650,20650,20600,250
|
|
20250211,120000,167332600,20650,20600,20650,20600,417
|
|
20250211,115900,158742250,20600,20600,20600,20600,0
|
|
20250211,115800,158742250,20600,20600,20600,20600,149
|
|
20250211,115700,155672850,20600,20600,20600,20600,4
|
|
20250211,115600,155590450,20600,20600,20600,20600,0
|
|
20250211,115500,155590450,20600,20600,20600,20600,2
|
|
20250211,115400,155549250,20600,20600,20600,20600,3
|
|
20250211,115300,155487450,20600,20600,20600,20600,4
|
|
20250211,115200,155405050,20600,20600,20600,20550,6
|
|
20250211,115100,155281650,20600,20600,20600,20600,3
|
|
20250211,115000,155219850,20600,20600,20600,20600,1
|
|
20250211,114900,155199250,20600,20600,20600,20600,3
|
|
20250211,114800,155137450,20600,20550,20600,20550,330
|
|
20250211,114700,148342600,20550,20550,20550,20550,2
|
|
20250211,114600,148301500,20550,20550,20550,20550,4
|
|
20250211,114500,148219300,20550,20550,20550,20550,9
|
|
20250211,114400,148034350,20550,20550,20550,20550,1
|
|
20250211,114300,148013800,20550,20550,20550,20500,5
|
|
20250211,114200,147911200,20550,20550,20550,20550,2
|
|
20250211,114100,147870100,20550,20550,20550,20550,2
|
|
20250211,114000,147829000,20550,20550,20550,20550,10
|
|
20250211,113900,147623500,20550,20550,20550,20550,6
|
|
20250211,113800,147500200,20550,20550,20550,20550,1
|
|
20250211,113700,147479650,20550,20550,20550,20550,2
|
|
20250211,113600,147438550,20550,20500,20550,20500,19
|
|
20250211,113500,147048950,20450,20450,20500,20450,17
|
|
20250211,113400,146701150,20500,20500,20500,20500,1
|
|
20250211,113300,146680650,20500,20500,20500,20500,7
|
|
20250211,113200,146537150,20500,20500,20500,20500,6
|
|
20250211,113100,146414150,20500,20500,20500,20500,3
|
|
20250211,113000,146352650,20500,20500,20500,20500,6
|
|
20250211,112900,146229650,20500,20500,20500,20500,0
|
|
20250211,112800,146229650,20500,20500,20500,20500,41
|
|
20250211,112700,145389150,20500,20500,20500,20500,147
|
|
20250211,112600,142375650,20500,20500,20500,20500,31
|
|
20250211,112500,141740150,20500,20550,20550,20500,333
|
|
20250211,112400,134913500,20550,20550,20550,20550,1
|
|
20250211,112300,134892950,20550,20550,20550,20550,10
|
|
20250211,112200,134687450,20550,20550,20550,20550,4
|
|
20250211,112100,134605250,20550,20550,20550,20550,25
|
|
20250211,112000,134091500,20550,20550,20550,20550,2
|
|
20250211,111900,134050400,20550,20550,20550,20550,4
|
|
20250211,111800,133968200,20550,20550,20550,20550,4
|
|
20250211,111700,133886000,20550,20550,20600,20550,251
|
|
20250211,111600,128725500,20550,20500,20550,20500,70
|
|
20250211,111500,127289850,20500,20500,20500,20500,5
|
|
20250211,111400,127187350,20500,20500,20500,20500,1
|
|
20250211,111300,127166850,20500,20500,20500,20500,3
|
|
20250211,111200,127105350,20500,20500,20500,20500,0
|
|
20250211,111100,127105350,20500,20500,20500,20500,5
|
|
20250211,111000,127002850,20500,20500,20500,20500,2
|
|
20250211,110900,126961850,20500,20450,20500,20450,133
|
|
20250211,110800,124240700,20500,20500,20500,20500,1
|
|
20250211,110700,124220200,20550,20450,20550,20450,9
|
|
20250211,110600,124035850,20500,20500,20550,20500,141
|
|
20250211,110500,121143900,20550,20500,20550,20500,146
|
|
20250211,110400,118150800,20500,20500,20500,20500,8
|
|
20250211,110300,117986800,20500,20450,20500,20450,10
|
|
20250211,110200,117782200,20500,20500,20500,20500,0
|
|
20250211,110100,117782200,20500,20500,20500,20500,2
|
|
20250211,110000,117741200,20500,20500,20500,20500,0
|
|
20250211,105900,117741200,20500,20450,20500,20400,5
|
|
20250211,105800,117638950,20500,20500,20500,20500,3
|
|
20250211,105700,117577450,20450,20450,20450,20450,308
|
|
20250211,105600,111278850,20500,20500,20500,20500,2
|
|
20250211,105500,111237850,20500,20500,20500,20500,2
|
|
20250211,105400,111196850,20500,20500,20500,20500,4
|
|
20250211,105300,111114850,20500,20500,20500,20450,31
|
|
20250211,105200,110480500,20500,20500,20500,20500,1
|
|
20250211,105100,110460000,20500,20500,20500,20500,2
|
|
20250211,105000,110419000,20500,20500,20500,20500,5
|
|
20250211,104900,110316500,20500,20500,20500,20500,6
|
|
20250211,104800,110193500,20500,20500,20500,20500,1
|
|
20250211,104700,110173000,20500,20500,20500,20500,1
|
|
20250211,104600,110152500,20500,20500,20500,20450,27
|
|
20250211,104500,109599500,20500,20450,20500,20450,13
|
|
20250211,104400,109333450,20500,20500,20500,20500,17
|
|
20250211,104300,108984950,20500,20550,20550,20500,5
|
|
20250211,104200,108882350,20550,20550,20550,20550,12
|
|
20250211,104100,108635750,20550,20550,20550,20550,5
|
|
20250211,104000,108533000,20550,20550,20550,20550,0
|
|
20250211,103900,108533000,20550,20550,20550,20550,1
|
|
20250211,103800,108512450,20550,20550,20550,20500,5
|
|
20250211,103700,108409800,20550,20550,20550,20550,3
|
|
20250211,103600,108348150,20550,20550,20550,20550,5
|
|
20250211,103500,108245400,20550,20550,20550,20550,2
|
|
20250211,103400,108204300,20550,20550,20550,20550,0
|
|
20250211,103300,108204300,20550,20550,20550,20550,0
|
|
20250211,103200,108204300,20550,20500,20550,20500,67
|
|
20250211,103100,106830550,20500,20500,20500,20500,6
|
|
20250211,103000,106707550,20550,20550,20550,20550,0
|
|
20250211,102900,106707550,20550,20550,20550,20550,7
|
|
20250211,102800,106563700,20550,20550,20550,20550,0
|
|
20250211,102700,106563700,20550,20500,20550,20500,17
|
|
20250211,102600,106214900,20550,20550,20550,20550,2
|
|
20250211,102500,106173800,20550,20550,20550,20550,4
|
|
20250211,102400,106091600,20550,20550,20550,20550,2
|
|
20250211,102300,106050500,20550,20550,20550,20550,4
|
|
20250211,102200,105968300,20550,20550,20550,20550,3
|
|
20250211,102100,105906650,20550,20550,20550,20550,1
|
|
20250211,102000,105886100,20550,20550,20550,20550,2
|
|
20250211,101900,105845000,20550,20550,20550,20550,0
|
|
20250211,101800,105845000,20550,20550,20550,20550,0
|
|
20250211,101700,105845000,20550,20550,20550,20550,4
|
|
20250211,101600,105762800,20550,20550,20550,20450,855
|
|
20250211,101500,88236500,20550,20550,20550,20550,5
|
|
20250211,101400,88133750,20550,20500,20550,20500,5
|
|
20250211,101300,88031100,20600,20550,20600,20500,138
|
|
20250211,101200,85195550,20600,20600,20600,20600,2
|
|
20250211,101100,85154350,20600,20600,20600,20600,6
|
|
20250211,101000,85030750,20600,20600,20600,20600,3
|
|
20250211,100900,84968950,20600,20600,20600,20600,2
|
|
20250211,100800,84927750,20600,20600,20600,20600,5
|
|
20250211,100700,84824750,20600,20600,20600,20600,62
|
|
20250211,100600,83547550,20600,20600,20600,20600,3
|
|
20250211,100500,83485750,20600,20550,20650,20550,629
|
|
20250211,100400,70530100,20550,20550,20550,20550,1
|
|
20250211,100300,70509550,20600,20600,20600,20450,27
|
|
20250211,100200,69956300,20500,20500,20600,20500,638
|
|
20250211,100100,56843200,20500,20500,20500,20500,3
|
|
20250211,100000,56781700,20500,20550,20550,20500,30
|
|
20250211,095900,56166600,20550,20500,20550,20500,13
|
|
20250211,095800,55899950,20550,20500,20550,20500,5
|
|
20250211,095700,55797300,20550,20550,20550,20550,4
|
|
20250211,095600,55715100,20550,20500,20550,20500,271
|
|
20250211,095500,50158900,20550,20550,20550,20550,0
|
|
20250211,095400,50158900,20550,20550,20550,20550,9
|
|
20250211,095300,49973950,20500,20500,20500,20500,0
|
|
20250211,095200,49973950,20500,20500,20500,20500,1
|
|
20250211,095100,49953450,20500,20550,20550,20500,10
|
|
20250211,095000,49748400,20550,20550,20550,20550,3
|
|
20250211,094900,49686750,20550,20550,20550,20550,1
|
|
20250211,094800,49666200,20550,20550,20550,20550,3
|
|
20250211,094700,49604550,20550,20550,20550,20550,3
|
|
20250211,094600,49542900,20550,20550,20550,20550,2
|
|
20250211,094500,49501800,20550,20550,20550,20550,3
|
|
20250211,094400,49440150,20550,20550,20550,20550,0
|
|
20250211,094300,49440150,20550,20550,20550,20550,5
|
|
20250211,094200,49337400,20550,20550,20550,20550,5
|
|
20250211,094100,49234650,20550,20550,20550,20550,2
|
|
20250211,094000,49193550,20550,20550,20550,20550,0
|
|
20250211,093900,49193550,20550,20550,20550,20550,1
|
|
20250211,093800,49173000,20550,20500,20550,20500,127
|
|
20250211,093700,46568700,20550,20550,20550,20550,3
|
|
20250211,093600,46507050,20550,20550,20550,20550,0
|
|
20250211,093500,46507050,20550,20550,20550,20550,1
|
|
20250211,093400,46486500,20550,20500,20550,20500,5
|
|
20250211,093300,46383850,20550,20550,20550,20550,6
|
|
20250211,093200,46260550,20550,20550,20550,20550,0
|
|
20250211,093100,46260550,20550,20550,20550,20550,0
|
|
20250211,093000,46260550,20550,20450,20550,20450,5
|
|
20250211,092900,46158200,20550,20550,20550,20550,0
|
|
20250211,092800,46158200,20550,20550,20550,20550,63
|
|
20250211,092700,44863550,20550,20550,20550,20450,181
|
|
20250211,092600,41144500,20550,20450,20550,20450,395
|
|
20250211,092500,33043250,20550,20450,20550,20450,25
|
|
20250211,092400,32531500,20450,20450,20550,20450,308
|
|
20250211,092300,26227850,20450,20450,20550,20450,11
|
|
20250211,092200,26002700,20400,20400,20400,20400,1
|
|
20250211,092100,25982300,20400,20400,20400,20400,1
|
|
20250211,092000,25961900,20550,20500,20550,20450,353
|
|
20250211,091900,18721900,20450,20450,20450,20450,0
|
|
20250211,091800,18721900,20450,20450,20450,20450,2
|
|
20250211,091700,18681000,20500,20400,20500,20400,3
|
|
20250211,091600,18619700,20450,20450,20450,20450,1
|
|
20250211,091500,18599250,20550,20500,20550,20500,327
|
|
20250211,091400,11894150,20500,20500,20500,20500,102
|
|
20250211,091300,9803150,20600,20500,20600,20500,4
|
|
20250211,091200,9721050,20600,20500,20600,20500,21
|
|
20250211,091100,9290150,20600,20600,20600,20600,16
|
|
20250211,091000,8960550,20550,20550,20550,20550,66
|
|
20250211,090900,7604250,20550,20550,20550,20550,57
|
|
20250211,090800,6432900,20550,20550,20550,20550,12
|
|
20250211,090700,6186300,20550,20550,20550,20550,25
|
|
20250211,090600,5672550,20550,20550,20550,20550,9
|
|
20250211,090500,5487600,20500,20500,20500,20500,0
|
|
20250211,090400,5487600,20500,20500,20500,20400,12
|
|
20250211,090300,5242200,20500,20500,20500,20500,3
|
|
20250211,090200,5180700,20600,20400,20600,20400,184
|
|
20250211,090100,1419700,20500,20500,20500,20500,0
|
|
20250211,090000,1419700,20500,20600,20600,20500,69
|