686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,202300,326728800,20300,20300,20300,20300,767
|
|
20250212,202200,326728800,20300,20300,20300,20300,0
|
|
20250212,202100,326728800,20300,20300,20300,20300,0
|
|
20250212,202000,326728800,20300,20300,20300,20300,0
|
|
20250212,201900,326728800,20300,20300,20300,20300,0
|
|
20250212,201800,326728800,20300,20300,20300,20300,0
|
|
20250212,201700,326728800,20300,20300,20300,20300,0
|
|
20250212,201600,326728800,20300,20300,20300,20300,0
|
|
20250212,201500,326728800,20300,20300,20300,20300,0
|
|
20250212,201400,326728800,20300,20300,20300,20300,0
|
|
20250212,201300,326728800,20300,20300,20300,20300,0
|
|
20250212,201200,326728800,20300,20300,20300,20300,0
|
|
20250212,201100,326728800,20300,20300,20300,20300,0
|
|
20250212,201000,326728800,20300,20300,20300,20300,0
|
|
20250212,200900,326728800,20300,20300,20300,20300,0
|
|
20250212,200800,326728800,20300,20300,20300,20300,0
|
|
20250212,200700,326728800,20300,20300,20300,20300,0
|
|
20250212,200600,326728800,20300,20300,20300,20300,0
|
|
20250212,200500,326728800,20300,20300,20300,20300,0
|
|
20250212,200400,326728800,20300,20300,20300,20300,0
|
|
20250212,200300,326728800,20300,20300,20300,20300,0
|
|
20250212,200200,326728800,20300,20300,20300,20300,0
|
|
20250212,200100,326728800,20300,20300,20300,20300,0
|
|
20250212,200000,326728800,20300,20300,20300,20300,0
|
|
20250212,195900,326728800,20300,20300,20300,20300,0
|
|
20250212,195800,326728800,20300,20300,20300,20300,0
|
|
20250212,195700,326728800,20300,20300,20300,20300,0
|
|
20250212,195600,326728800,20300,20300,20300,20300,0
|
|
20250212,195500,326728800,20300,20300,20300,20300,0
|
|
20250212,195400,326728800,20300,20300,20300,20300,0
|
|
20250212,195300,326728800,20300,20300,20300,20300,767
|
|
20250212,195200,326728800,20300,20300,20300,20300,0
|
|
20250212,195100,326728800,20300,20300,20300,20300,0
|
|
20250212,195000,326728800,20300,20300,20300,20300,0
|
|
20250212,194900,326728800,20300,20300,20300,20300,0
|
|
20250212,194800,326728800,20300,20300,20300,20300,0
|
|
20250212,194700,326728800,20300,20300,20300,20300,0
|
|
20250212,194600,326728800,20300,20300,20300,20300,0
|
|
20250212,194500,326728800,20300,20300,20300,20300,0
|
|
20250212,194400,326728800,20300,20300,20300,20300,0
|
|
20250212,194300,326728800,20300,20300,20300,20300,0
|
|
20250212,194200,326728800,20300,20300,20300,20300,0
|
|
20250212,194100,326728800,20300,20300,20300,20300,0
|
|
20250212,194000,326728800,20300,20300,20300,20300,0
|
|
20250212,193900,326728800,20300,20300,20300,20300,0
|
|
20250212,193800,326728800,20300,20300,20300,20300,0
|
|
20250212,193700,326728800,20300,20300,20300,20300,0
|
|
20250212,193600,326728800,20300,20300,20300,20300,0
|
|
20250212,193500,326728800,20300,20300,20300,20300,0
|
|
20250212,193400,326728800,20300,20300,20300,20300,0
|
|
20250212,193300,326728800,20300,20300,20300,20300,0
|
|
20250212,193200,326728800,20300,20300,20300,20300,0
|
|
20250212,193100,326728800,20300,20300,20300,20300,0
|
|
20250212,193000,326728800,20300,20300,20300,20300,0
|
|
20250212,192900,326728800,20300,20300,20300,20300,0
|
|
20250212,192800,326728800,20300,20300,20300,20300,0
|
|
20250212,192700,326728800,20300,20300,20300,20300,0
|
|
20250212,192600,326728800,20300,20300,20300,20300,0
|
|
20250212,192500,326728800,20300,20300,20300,20300,0
|
|
20250212,192400,326728800,20300,20300,20300,20300,0
|
|
20250212,192300,326728800,20300,20300,20300,20300,767
|
|
20250212,192200,326728800,20300,20300,20300,20300,0
|
|
20250212,192100,326728800,20300,20300,20300,20300,0
|
|
20250212,192000,326728800,20300,20300,20300,20300,0
|
|
20250212,191900,326728800,20300,20300,20300,20300,0
|
|
20250212,191800,326728800,20300,20300,20300,20300,0
|
|
20250212,191700,326728800,20300,20300,20300,20300,0
|
|
20250212,191600,326728800,20300,20300,20300,20300,0
|
|
20250212,191500,326728800,20300,20300,20300,20300,0
|
|
20250212,191400,326728800,20300,20300,20300,20300,0
|
|
20250212,191300,326728800,20300,20300,20300,20300,0
|
|
20250212,191200,326728800,20300,20300,20300,20300,0
|
|
20250212,191100,326728800,20300,20300,20300,20300,0
|
|
20250212,191000,326728800,20300,20300,20300,20300,0
|
|
20250212,190900,326728800,20300,20300,20300,20300,0
|
|
20250212,190800,326728800,20300,20300,20300,20300,0
|
|
20250212,190700,326728800,20300,20300,20300,20300,0
|
|
20250212,190600,326728800,20300,20300,20300,20300,0
|
|
20250212,190500,326728800,20300,20300,20300,20300,0
|
|
20250212,190400,326728800,20300,20300,20300,20300,0
|
|
20250212,190300,326728800,20300,20300,20300,20300,0
|
|
20250212,190200,326728800,20300,20300,20300,20300,0
|
|
20250212,190100,326728800,20300,20300,20300,20300,0
|
|
20250212,190000,326728800,20300,20300,20300,20300,0
|
|
20250212,185900,326728800,20300,20300,20300,20300,0
|
|
20250212,185800,326728800,20300,20300,20300,20300,0
|
|
20250212,185700,326728800,20300,20300,20300,20300,0
|
|
20250212,185600,326728800,20300,20300,20300,20300,0
|
|
20250212,185500,326728800,20300,20300,20300,20300,0
|
|
20250212,185400,326728800,20300,20300,20300,20300,0
|
|
20250212,185300,326728800,20300,20300,20300,20300,767
|
|
20250212,185200,326728800,20300,20300,20300,20300,0
|
|
20250212,185100,326728800,20300,20300,20300,20300,0
|
|
20250212,185000,326728800,20300,20300,20300,20300,0
|
|
20250212,184900,326728800,20300,20300,20300,20300,0
|
|
20250212,184800,326728800,20300,20300,20300,20300,0
|
|
20250212,184700,326728800,20300,20300,20300,20300,0
|
|
20250212,184600,326728800,20300,20300,20300,20300,0
|
|
20250212,184500,326728800,20300,20300,20300,20300,0
|
|
20250212,184400,326728800,20300,20300,20300,20300,0
|
|
20250212,184300,326728800,20300,20300,20300,20300,0
|
|
20250212,184200,326728800,20300,20300,20300,20300,0
|
|
20250212,184100,326728800,20300,20300,20300,20300,0
|
|
20250212,184000,326728800,20300,20300,20300,20300,0
|
|
20250212,183900,326728800,20300,20300,20300,20300,0
|
|
20250212,183800,326728800,20300,20300,20300,20300,0
|
|
20250212,183700,326728800,20300,20300,20300,20300,0
|
|
20250212,183600,326728800,20300,20300,20300,20300,0
|
|
20250212,183500,326728800,20300,20300,20300,20300,0
|
|
20250212,183400,326728800,20300,20300,20300,20300,0
|
|
20250212,183300,326728800,20300,20300,20300,20300,0
|
|
20250212,183200,326728800,20300,20300,20300,20300,0
|
|
20250212,183100,326728800,20300,20300,20300,20300,0
|
|
20250212,183000,326728800,20300,20300,20300,20300,0
|
|
20250212,182900,326728800,20300,20300,20300,20300,0
|
|
20250212,182800,326728800,20300,20300,20300,20300,0
|
|
20250212,182700,326728800,20300,20300,20300,20300,0
|
|
20250212,182600,326728800,20300,20300,20300,20300,0
|
|
20250212,182500,326728800,20300,20300,20300,20300,0
|
|
20250212,182400,326728800,20300,20300,20300,20300,0
|
|
20250212,182300,326728800,20300,20300,20300,20300,767
|
|
20250212,182200,326728800,20300,20300,20300,20300,0
|
|
20250212,182100,326728800,20300,20300,20300,20300,0
|
|
20250212,182000,326728800,20300,20300,20300,20300,0
|
|
20250212,181900,326728800,20300,20300,20300,20300,0
|
|
20250212,181800,326728800,20300,20300,20300,20300,0
|
|
20250212,181700,326728800,20300,20300,20300,20300,0
|
|
20250212,181600,326728800,20300,20300,20300,20300,0
|
|
20250212,181500,326728800,20300,20300,20300,20300,0
|
|
20250212,181400,326728800,20300,20300,20300,20300,0
|
|
20250212,181300,326728800,20300,20300,20300,20300,0
|
|
20250212,181200,326728800,20300,20300,20300,20300,0
|
|
20250212,181100,326728800,20300,20300,20300,20300,0
|
|
20250212,181000,326728800,20300,20300,20300,20300,0
|
|
20250212,180900,326728800,20300,20300,20300,20300,0
|
|
20250212,180800,326728800,20300,20300,20300,20300,0
|
|
20250212,180700,326728800,20300,20300,20300,20300,0
|
|
20250212,180600,326728800,20300,20300,20300,20300,0
|
|
20250212,180500,326728800,20300,20300,20300,20300,0
|
|
20250212,180400,326728800,20300,20300,20300,20300,0
|
|
20250212,180300,326728800,20300,20300,20300,20300,0
|
|
20250212,180200,326728800,20300,20300,20300,20300,0
|
|
20250212,180100,326728800,20300,20300,20300,20300,0
|
|
20250212,180000,326728800,20300,20300,20300,20300,0
|
|
20250212,175900,326728800,20300,20300,20300,20300,0
|
|
20250212,175800,326728800,20300,20300,20300,20300,0
|
|
20250212,175700,326728800,20300,20300,20300,20300,0
|
|
20250212,175600,326728800,20300,20300,20300,20300,0
|
|
20250212,175500,326728800,20300,20300,20300,20300,0
|
|
20250212,175400,326728800,20300,20300,20300,20300,0
|
|
20250212,175300,326728800,20300,20300,20300,20300,767
|
|
20250212,175200,326728800,20300,20300,20300,20300,0
|
|
20250212,175100,326728800,20300,20300,20300,20300,0
|
|
20250212,175000,326728800,20300,20300,20300,20300,0
|
|
20250212,174900,326728800,20300,20300,20300,20300,0
|
|
20250212,174800,326728800,20300,20300,20300,20300,0
|
|
20250212,174700,326728800,20300,20300,20300,20300,0
|
|
20250212,174600,326728800,20300,20300,20300,20300,0
|
|
20250212,174500,326728800,20300,20300,20300,20300,0
|
|
20250212,174400,326728800,20300,20300,20300,20300,0
|
|
20250212,174300,326728800,20300,20300,20300,20300,0
|
|
20250212,174200,326728800,20300,20300,20300,20300,0
|
|
20250212,174100,326728800,20300,20300,20300,20300,0
|
|
20250212,174000,326728800,20300,20300,20300,20300,0
|
|
20250212,173900,326728800,20300,20300,20300,20300,0
|
|
20250212,173800,326728800,20300,20300,20300,20300,0
|
|
20250212,173700,326728800,20300,20300,20300,20300,0
|
|
20250212,173600,326728800,20300,20300,20300,20300,0
|
|
20250212,173500,326728800,20300,20300,20300,20300,0
|
|
20250212,173400,326728800,20300,20300,20300,20300,0
|
|
20250212,173300,326728800,20300,20300,20300,20300,0
|
|
20250212,173200,326728800,20300,20300,20300,20300,0
|
|
20250212,173100,326728800,20300,20300,20300,20300,0
|
|
20250212,173000,326728800,20300,20300,20300,20300,0
|
|
20250212,172900,326728800,20300,20300,20300,20300,0
|
|
20250212,172800,326728800,20300,20300,20300,20300,0
|
|
20250212,172700,326728800,20300,20300,20300,20300,0
|
|
20250212,172600,326728800,20300,20300,20300,20300,0
|
|
20250212,172500,326728800,20300,20300,20300,20300,0
|
|
20250212,172400,326728800,20300,20300,20300,20300,0
|
|
20250212,172300,326728800,20300,20300,20300,20300,767
|
|
20250212,172200,326728800,20300,20300,20300,20300,0
|
|
20250212,172100,326728800,20300,20300,20300,20300,0
|
|
20250212,172000,326728800,20300,20300,20300,20300,0
|
|
20250212,171900,326728800,20300,20300,20300,20300,0
|
|
20250212,171800,326728800,20300,20300,20300,20300,0
|
|
20250212,171700,326728800,20300,20300,20300,20300,0
|
|
20250212,171600,326728800,20300,20300,20300,20300,0
|
|
20250212,171500,326728800,20300,20300,20300,20300,0
|
|
20250212,171400,326728800,20300,20300,20300,20300,0
|
|
20250212,171300,326728800,20300,20300,20300,20300,0
|
|
20250212,171200,326728800,20300,20300,20300,20300,0
|
|
20250212,171100,326728800,20300,20300,20300,20300,0
|
|
20250212,171000,326728800,20300,20300,20300,20300,0
|
|
20250212,170900,326728800,20300,20300,20300,20300,0
|
|
20250212,170800,326728800,20300,20300,20300,20300,0
|
|
20250212,170700,326728800,20300,20300,20300,20300,0
|
|
20250212,170600,326728800,20300,20300,20300,20300,0
|
|
20250212,170500,326728800,20300,20300,20300,20300,0
|
|
20250212,170400,326728800,20300,20300,20300,20300,0
|
|
20250212,170300,326728800,20300,20300,20300,20300,0
|
|
20250212,170200,326728800,20300,20300,20300,20300,0
|
|
20250212,170100,326728800,20300,20300,20300,20300,0
|
|
20250212,170000,326728800,20300,20300,20300,20300,0
|
|
20250212,165900,326728800,20300,20300,20300,20300,0
|
|
20250212,165800,326728800,20300,20300,20300,20300,0
|
|
20250212,165700,326728800,20300,20300,20300,20300,0
|
|
20250212,165600,326728800,20300,20300,20300,20300,0
|
|
20250212,165500,326728800,20300,20300,20300,20300,0
|
|
20250212,165400,326728800,20300,20300,20300,20300,0
|
|
20250212,165300,326728800,20300,20300,20300,20300,767
|
|
20250212,165200,326728800,20300,20300,20300,20300,0
|
|
20250212,165100,326728800,20300,20300,20300,20300,0
|
|
20250212,165000,326728800,20300,20300,20300,20300,0
|
|
20250212,164900,326728800,20300,20300,20300,20300,0
|
|
20250212,164800,326728800,20300,20300,20300,20300,0
|
|
20250212,164700,326728800,20300,20300,20300,20300,0
|
|
20250212,164600,326728800,20300,20300,20300,20300,0
|
|
20250212,164500,326728800,20300,20300,20300,20300,0
|
|
20250212,164400,326728800,20300,20300,20300,20300,0
|
|
20250212,164300,326728800,20300,20300,20300,20300,0
|
|
20250212,164200,326728800,20300,20300,20300,20300,0
|
|
20250212,164100,326728800,20300,20300,20300,20300,0
|
|
20250212,164000,326728800,20300,20300,20300,20300,0
|
|
20250212,163900,326728800,20300,20300,20300,20300,0
|
|
20250212,163800,326728800,20300,20300,20300,20300,0
|
|
20250212,163700,326728800,20300,20300,20300,20300,0
|
|
20250212,163600,326728800,20300,20300,20300,20300,0
|
|
20250212,163500,326728800,20300,20300,20300,20300,0
|
|
20250212,163400,326728800,20300,20300,20300,20300,0
|
|
20250212,163300,326728800,20300,20300,20300,20300,0
|
|
20250212,163200,326728800,20300,20300,20300,20300,0
|
|
20250212,163100,326728800,20300,20300,20300,20300,0
|
|
20250212,163000,326728800,20300,20300,20300,20300,0
|
|
20250212,162900,326728800,20300,20300,20300,20300,0
|
|
20250212,162800,326728800,20300,20300,20300,20300,0
|
|
20250212,162700,326728800,20300,20300,20300,20300,0
|
|
20250212,162600,326728800,20300,20300,20300,20300,0
|
|
20250212,162500,326728800,20300,20300,20300,20300,0
|
|
20250212,162400,326728800,20300,20300,20300,20300,0
|
|
20250212,162300,326728800,20300,20300,20300,20300,767
|
|
20250212,162200,326728800,20300,20300,20300,20300,0
|
|
20250212,162100,326728800,20300,20300,20300,20300,0
|
|
20250212,162000,326728800,20300,20300,20300,20300,0
|
|
20250212,161900,326728800,20300,20300,20300,20300,0
|
|
20250212,161800,326728800,20300,20300,20300,20300,0
|
|
20250212,161700,326728800,20300,20300,20300,20300,0
|
|
20250212,161600,326728800,20300,20300,20300,20300,0
|
|
20250212,161500,326728800,20300,20300,20300,20300,0
|
|
20250212,161400,326728800,20300,20300,20300,20300,0
|
|
20250212,161300,326728800,20300,20300,20300,20300,0
|
|
20250212,161200,326728800,20300,20300,20300,20300,0
|
|
20250212,161100,326728800,20300,20300,20300,20300,0
|
|
20250212,161000,326728800,20300,20300,20300,20300,0
|
|
20250212,160900,326728800,20300,20300,20300,20300,0
|
|
20250212,160800,326728800,20300,20300,20300,20300,0
|
|
20250212,160700,326728800,20300,20300,20300,20300,0
|
|
20250212,160600,326728800,20300,20300,20300,20300,0
|
|
20250212,160500,326728800,20300,20300,20300,20300,0
|
|
20250212,160400,326728800,20300,20300,20300,20300,0
|
|
20250212,160300,326728800,20300,20300,20300,20300,0
|
|
20250212,160200,326728800,20300,20300,20300,20300,0
|
|
20250212,160100,326728800,20300,20300,20300,20300,0
|
|
20250212,160000,326728800,20300,20300,20300,20300,0
|
|
20250212,155900,326728800,20300,20300,20300,20300,0
|
|
20250212,155800,326728800,20300,20300,20300,20300,0
|
|
20250212,155700,326728800,20300,20300,20300,20300,0
|
|
20250212,155600,326728800,20300,20300,20300,20300,0
|
|
20250212,155500,326728800,20300,20300,20300,20300,0
|
|
20250212,155400,326728800,20300,20300,20300,20300,0
|
|
20250212,155300,326728800,20300,20300,20300,20300,767
|
|
20250212,155200,326728800,20300,20300,20300,20300,0
|
|
20250212,155100,326728800,20300,20300,20300,20300,0
|
|
20250212,155000,326728800,20300,20300,20300,20300,0
|
|
20250212,154900,326728800,20300,20300,20300,20300,0
|
|
20250212,154800,326728800,20300,20300,20300,20300,0
|
|
20250212,154700,326728800,20300,20300,20300,20300,0
|
|
20250212,154600,326728800,20300,20300,20300,20300,0
|
|
20250212,154500,326728800,20300,20300,20300,20300,0
|
|
20250212,154400,326728800,20300,20300,20300,20300,0
|
|
20250212,154300,326728800,20300,20300,20300,20300,0
|
|
20250212,154200,326728800,20300,20300,20300,20300,0
|
|
20250212,154100,326728800,20300,20300,20300,20300,0
|
|
20250212,154000,326728800,20300,20300,20300,20300,0
|
|
20250212,153900,326728800,20300,20300,20300,20300,0
|
|
20250212,153800,326728800,20300,20300,20300,20300,0
|
|
20250212,153700,326728800,20300,20300,20300,20300,0
|
|
20250212,153600,326728800,20300,20300,20300,20300,0
|
|
20250212,153500,326728800,20300,20300,20300,20300,0
|
|
20250212,153400,326728800,20300,20300,20300,20300,0
|
|
20250212,153300,326728800,20300,20300,20300,20300,0
|
|
20250212,153200,326728800,20300,20300,20300,20300,0
|
|
20250212,153100,326728800,20300,20300,20300,20300,0
|
|
20250212,153000,326728800,20300,20300,20300,20300,767
|
|
20250212,152900,311158700,20300,20300,20300,20300,0
|
|
20250212,152800,311158700,20300,20300,20300,20300,0
|
|
20250212,152700,311158700,20300,20300,20300,20300,0
|
|
20250212,152600,311158700,20300,20300,20300,20300,0
|
|
20250212,152500,311158700,20300,20300,20300,20300,0
|
|
20250212,152400,311158700,20300,20300,20300,20300,0
|
|
20250212,152300,311158700,20300,20300,20300,20300,0
|
|
20250212,152200,311158700,20300,20300,20300,20300,0
|
|
20250212,152100,311158700,20300,20300,20300,20300,0
|
|
20250212,152000,311158700,20300,20300,20300,20300,0
|
|
20250212,151900,311158700,20300,20300,20300,20300,34
|
|
20250212,151800,310468500,20300,20400,20400,20300,19
|
|
20250212,151700,310082700,20300,20300,20300,20300,4
|
|
20250212,151600,310001500,20400,20300,20400,20300,12
|
|
20250212,151500,309757600,20300,20300,20300,20300,53
|
|
20250212,151400,308681700,20300,20300,20300,20300,15
|
|
20250212,151300,308377200,20350,20350,20350,20350,4
|
|
20250212,151200,308295800,20350,20300,20350,20300,132
|
|
20250212,151100,305611450,20300,20300,20300,20300,0
|
|
20250212,151000,305611450,20300,20300,20300,20300,10
|
|
20250212,150900,305408450,20300,20350,20350,20300,7
|
|
20250212,150800,305266100,20300,20300,20300,20300,0
|
|
20250212,150700,305266100,20300,20300,20300,20300,0
|
|
20250212,150600,305266100,20300,20300,20300,20300,0
|
|
20250212,150500,305266100,20300,20300,20300,20300,11
|
|
20250212,150400,305042800,20300,20300,20300,20300,34
|
|
20250212,150300,304352600,20300,20300,20300,20300,0
|
|
20250212,150200,304352600,20300,20300,20300,20300,0
|
|
20250212,150100,304352600,20300,20300,20300,20300,0
|
|
20250212,150000,304352600,20300,20300,20300,20300,3
|
|
20250212,145900,304291700,20300,20300,20300,20300,0
|
|
20250212,145800,304291700,20300,20300,20300,20300,15
|
|
20250212,145700,303987200,20300,20300,20300,20300,7
|
|
20250212,145600,303845100,20250,20250,20250,20250,0
|
|
20250212,145500,303845100,20250,20250,20250,20250,0
|
|
20250212,145400,303845100,20250,20250,20250,20250,33
|
|
20250212,145300,303176850,20300,20300,20300,20300,0
|
|
20250212,145200,303176850,20300,20300,20300,20300,0
|
|
20250212,145100,303176850,20300,20300,20300,20300,11
|
|
20250212,145000,302953550,20300,20300,20300,20300,5
|
|
20250212,144900,302852050,20300,20300,20300,20300,0
|
|
20250212,144800,302852050,20300,20300,20300,20300,205
|
|
20250212,144700,298690550,20300,20300,20300,20300,0
|
|
20250212,144600,298690550,20300,20300,20300,20300,410
|
|
20250212,144500,290367550,20300,20300,20300,20300,1
|
|
20250212,144400,290347250,20300,20300,20300,20300,0
|
|
20250212,144300,290347250,20300,20300,20300,20300,0
|
|
20250212,144200,290347250,20300,20300,20300,20300,25
|
|
20250212,144100,289839750,20400,20400,20400,20400,2
|
|
20250212,144000,289798950,20400,20400,20400,20400,0
|
|
20250212,143900,289798950,20400,20400,20400,20400,0
|
|
20250212,143800,289798950,20400,20400,20400,20400,0
|
|
20250212,143700,289798950,20400,20400,20400,20400,0
|
|
20250212,143600,289798950,20400,20400,20400,20400,0
|
|
20250212,143500,289798950,20400,20300,20400,20300,285
|
|
20250212,143400,284005950,20300,20300,20300,20300,10
|
|
20250212,143300,283802950,20300,20300,20300,20300,107
|
|
20250212,143200,281630850,20300,20300,20300,20300,32
|
|
20250212,143100,280981250,20300,20300,20300,20300,0
|
|
20250212,143000,280981250,20300,20300,20300,20300,0
|
|
20250212,142900,280981250,20300,20300,20300,20300,23
|
|
20250212,142800,280514350,20350,20350,20350,20350,0
|
|
20250212,142700,280514350,20350,20350,20350,20350,0
|
|
20250212,142600,280514350,20350,20350,20350,20350,23
|
|
20250212,142500,280046300,20300,20300,20300,20300,225
|
|
20250212,142400,275478800,20300,20300,20400,20300,422
|
|
20250212,142300,266911700,20300,20300,20300,20300,0
|
|
20250212,142200,266911700,20300,20300,20300,20300,0
|
|
20250212,142100,266911700,20300,20300,20300,20300,67
|
|
20250212,142000,265551600,20350,20350,20350,20350,101
|
|
20250212,141900,263496250,20300,20300,20300,20300,19
|
|
20250212,141800,263110550,20350,20350,20350,20350,199
|
|
20250212,141700,259060900,20350,20350,20350,20350,10
|
|
20250212,141600,258857400,20350,20350,20350,20350,22
|
|
20250212,141500,258409700,20350,20350,20350,20350,23
|
|
20250212,141400,257941650,20400,20400,20400,20400,200
|
|
20250212,141300,253861650,20350,20350,20350,20350,43
|
|
20250212,141200,252986600,20350,20350,20350,20350,0
|
|
20250212,141100,252986600,20350,20350,20350,20350,17
|
|
20250212,141000,252640650,20400,20400,20400,20400,0
|
|
20250212,140900,252640650,20400,20350,20400,20350,18
|
|
20250212,140800,252274300,20350,20350,20350,20350,0
|
|
20250212,140700,252274300,20350,20350,20350,20350,0
|
|
20250212,140600,252274300,20350,20350,20350,20350,667
|
|
20250212,140500,238700850,20350,20350,20350,20350,310
|
|
20250212,140400,232392350,20400,20400,20400,20400,100
|
|
20250212,140300,230352350,20350,20350,20350,20350,0
|
|
20250212,140200,230352350,20350,20350,20350,20350,0
|
|
20250212,140100,230352350,20350,20350,20350,20350,17
|
|
20250212,140000,230006400,20400,20400,20400,20400,42
|
|
20250212,135900,229149600,20400,20350,20400,20350,40
|
|
20250212,135800,228335200,20350,20400,20400,20350,7
|
|
20250212,135700,228192650,20400,20350,20400,20350,251
|
|
20250212,135600,223072300,20350,20350,20350,20350,16
|
|
20250212,135500,222746700,20350,20350,20350,20350,11
|
|
20250212,135400,222522850,20400,20350,20400,20350,118
|
|
20250212,135300,220116500,20450,20450,20450,20450,0
|
|
20250212,135200,220116500,20450,20350,20450,20350,150
|
|
20250212,135100,217059000,20350,20350,20350,20350,16
|
|
20250212,135000,216733400,20350,20350,20350,20350,0
|
|
20250212,134900,216733400,20350,20350,20350,20350,17
|
|
20250212,134800,216387450,20400,20400,20400,20400,115
|
|
20250212,134700,214041450,20350,20350,20350,20350,0
|
|
20250212,134600,214041450,20350,20350,20350,20350,16
|
|
20250212,134500,213715850,20350,20350,20350,20350,2
|
|
20250212,134400,213675150,20350,20350,20350,20350,17
|
|
20250212,134300,213329200,20350,20350,20350,20350,0
|
|
20250212,134200,213329200,20350,20350,20350,20350,0
|
|
20250212,134100,213329200,20350,20350,20350,20350,16
|
|
20250212,134000,213003600,20350,20350,20350,20350,0
|
|
20250212,133900,213003600,20350,20350,20350,20350,17
|
|
20250212,133800,212657650,20350,20350,20350,20350,0
|
|
20250212,133700,212657650,20350,20350,20350,20350,0
|
|
20250212,133600,212657650,20350,20350,20350,20350,16
|
|
20250212,133500,212332050,20350,20350,20350,20350,0
|
|
20250212,133400,212332050,20350,20350,20350,20350,17
|
|
20250212,133300,211986100,20400,20400,20400,20400,158
|
|
20250212,133200,208762900,20400,20400,20400,20400,0
|
|
20250212,133100,208762900,20400,20400,20400,20400,16
|
|
20250212,133000,208436500,20400,20400,20400,20400,0
|
|
20250212,132900,208436500,20400,20400,20400,20400,217
|
|
20250212,132800,204009700,20400,20400,20400,20400,0
|
|
20250212,132700,204009700,20400,20400,20400,20400,0
|
|
20250212,132600,204009700,20400,20400,20400,20400,72
|
|
20250212,132500,202540900,20400,20400,20400,20400,0
|
|
20250212,132400,202540900,20400,20400,20400,20400,17
|
|
20250212,132300,202194100,20400,20400,20400,20400,0
|
|
20250212,132200,202194100,20400,20400,20400,20400,0
|
|
20250212,132100,202194100,20400,20400,20400,20400,16
|
|
20250212,132000,201867700,20450,20450,20450,20450,1
|
|
20250212,131900,201847250,20400,20400,20400,20400,17
|
|
20250212,131800,201500450,20400,20400,20400,20400,0
|
|
20250212,131700,201500450,20400,20400,20400,20400,0
|
|
20250212,131600,201500450,20400,20400,20400,20400,26
|
|
20250212,131500,200970050,20400,20400,20400,20400,0
|
|
20250212,131400,200970050,20400,20400,20400,20400,17
|
|
20250212,131300,200623250,20400,20400,20400,20400,0
|
|
20250212,131200,200623250,20400,20400,20400,20400,46
|
|
20250212,131100,199684850,20400,20450,20450,20400,21
|
|
20250212,131000,199256200,20400,20400,20400,20400,0
|
|
20250212,130900,199256200,20400,20400,20400,20400,17
|
|
20250212,130800,198909400,20400,20400,20400,20400,0
|
|
20250212,130700,198909400,20400,20450,20450,20400,53
|
|
20250212,130600,197828050,20400,20450,20450,20400,21
|
|
20250212,130500,197399400,20450,20450,20450,20450,0
|
|
20250212,130400,197399400,20450,20400,20450,20400,29
|
|
20250212,130300,196807250,20450,20450,20450,20450,0
|
|
20250212,130200,196807250,20450,20450,20450,20450,7
|
|
20250212,130100,196664100,20350,20350,20350,20350,16
|
|
20250212,130000,196338500,20450,20450,20450,20450,0
|
|
20250212,125900,196338500,20450,20350,20450,20350,37
|
|
20250212,125800,195583550,20450,20450,20450,20450,0
|
|
20250212,125700,195583550,20450,20450,20450,20450,1
|
|
20250212,125600,195563100,20350,20450,20450,20350,17
|
|
20250212,125500,195216450,20450,20450,20450,20450,0
|
|
20250212,125400,195216450,20450,20400,20450,20400,26
|
|
20250212,125300,194685600,20400,20400,20400,20400,13
|
|
20250212,125200,194420400,20450,20450,20450,20450,11
|
|
20250212,125100,194195450,20450,20400,20450,20350,17
|
|
20250212,125000,193849200,20400,20400,20400,20400,0
|
|
20250212,124900,193849200,20400,20350,20400,20350,113
|
|
20250212,124800,191544850,20350,20350,20350,20350,0
|
|
20250212,124700,191544850,20350,20350,20350,20350,0
|
|
20250212,124600,191544850,20350,20350,20350,20350,16
|
|
20250212,124500,191219250,20350,20350,20350,20350,0
|
|
20250212,124400,191219250,20350,20350,20350,20350,17
|
|
20250212,124300,190873300,20350,20350,20350,20350,13
|
|
20250212,124200,190608750,20350,20350,20350,20350,0
|
|
20250212,124100,190608750,20350,20350,20350,20350,16
|
|
20250212,124000,190283150,20350,20350,20350,20350,0
|
|
20250212,123900,190283150,20350,20350,20350,20350,17
|
|
20250212,123800,189937200,20350,20350,20350,20350,0
|
|
20250212,123700,189937200,20350,20350,20350,20350,200
|
|
20250212,123600,185867200,20350,20350,20350,20350,16
|
|
20250212,123500,185541600,20450,20350,20450,20350,101
|
|
20250212,123400,183476250,20350,20350,20350,20350,17
|
|
20250212,123300,183130300,20350,20350,20350,20350,0
|
|
20250212,123200,183130300,20350,20350,20350,20350,0
|
|
20250212,123100,183130300,20350,20350,20350,20350,16
|
|
20250212,123000,182804700,20350,20350,20350,20350,0
|
|
20250212,122900,182804700,20350,20350,20350,20350,47
|
|
20250212,122800,181848250,20350,20350,20350,20350,1
|
|
20250212,122700,181827900,20350,20350,20350,20350,8
|
|
20250212,122600,181665100,20450,20400,20450,20350,28
|
|
20250212,122500,181094200,20350,20350,20350,20350,0
|
|
20250212,122400,181094200,20350,20350,20350,20350,17
|
|
20250212,122300,180748250,20400,20400,20400,20400,0
|
|
20250212,122200,180748250,20400,20400,20400,20400,10
|
|
20250212,122100,180544250,20350,20350,20350,20350,16
|
|
20250212,122000,180218650,20350,20350,20350,20350,0
|
|
20250212,121900,180218650,20350,20350,20350,20350,17
|
|
20250212,121800,179872700,20400,20400,20400,20400,0
|
|
20250212,121700,179872700,20400,20400,20400,20400,0
|
|
20250212,121600,179872700,20400,20350,20400,20350,40
|
|
20250212,121500,179058150,20350,20350,20350,20350,0
|
|
20250212,121400,179058150,20350,20350,20350,20350,17
|
|
20250212,121300,178712200,20350,20350,20350,20350,0
|
|
20250212,121200,178712200,20350,20350,20350,20350,0
|
|
20250212,121100,178712200,20350,20350,20350,20350,16
|
|
20250212,121000,178386600,20350,20350,20350,20350,0
|
|
20250212,120900,178386600,20350,20350,20350,20350,17
|
|
20250212,120800,178040650,20350,20350,20350,20350,0
|
|
20250212,120700,178040650,20350,20350,20350,20350,20
|
|
20250212,120600,177633650,20350,20350,20350,20350,16
|
|
20250212,120500,177308050,20350,20350,20350,20350,0
|
|
20250212,120400,177308050,20350,20350,20350,20350,17
|
|
20250212,120300,176962100,20350,20350,20350,20350,11
|
|
20250212,120200,176738250,20450,20450,20450,20450,1
|
|
20250212,120100,176717800,20350,20350,20350,20350,16
|
|
20250212,120000,176392200,20350,20350,20350,20350,0
|
|
20250212,115900,176392200,20350,20350,20350,20350,17
|
|
20250212,115800,176046250,20350,20350,20350,20350,706
|
|
20250212,115700,161679150,20400,20400,20400,20400,1
|
|
20250212,115600,161658750,20350,20350,20350,20350,19
|
|
20250212,115500,161272100,20350,20350,20350,20350,0
|
|
20250212,115400,161272100,20350,20350,20350,20350,57
|
|
20250212,115300,160112150,20450,20450,20450,20450,9
|
|
20250212,115200,159928100,20350,20350,20350,20350,0
|
|
20250212,115100,159928100,20350,20350,20350,20350,116
|
|
20250212,115000,157567500,20350,20350,20350,20350,0
|
|
20250212,114900,157567500,20350,20350,20350,20350,36
|
|
20250212,114800,156834900,20350,20350,20350,20350,0
|
|
20250212,114700,156834900,20350,20350,20350,20350,0
|
|
20250212,114600,156834900,20350,20400,20400,20350,16
|
|
20250212,114500,156508750,20400,20400,20400,20400,0
|
|
20250212,114400,156508750,20400,20400,20400,20400,27
|
|
20250212,114300,155957950,20400,20400,20400,20400,67
|
|
20250212,114200,154591150,20350,20350,20350,20350,0
|
|
20250212,114100,154591150,20350,20350,20350,20350,17
|
|
20250212,114000,154245200,20350,20350,20350,20350,0
|
|
20250212,113900,154245200,20350,20400,20400,20350,17
|
|
20250212,113800,153898750,20400,20400,20400,20400,10
|
|
20250212,113700,153694750,20400,20400,20400,20400,0
|
|
20250212,113600,153694750,20400,20400,20400,20400,41
|
|
20250212,113500,152858350,20400,20400,20400,20400,13
|
|
20250212,113400,152593150,20400,20400,20400,20400,17
|
|
20250212,113300,152246350,20400,20400,20400,20400,0
|
|
20250212,113200,152246350,20400,20400,20400,20400,0
|
|
20250212,113100,152246350,20400,20400,20400,20400,16
|
|
20250212,113000,151919950,20350,20350,20350,20350,0
|
|
20250212,112900,151919950,20350,20350,20350,20350,17
|
|
20250212,112800,151574000,20350,20350,20350,20350,0
|
|
20250212,112700,151574000,20350,20350,20350,20350,0
|
|
20250212,112600,151574000,20350,20350,20350,20350,16
|
|
20250212,112500,151248400,20350,20350,20350,20350,2
|
|
20250212,112400,151207700,20350,20400,20400,20350,17
|
|
20250212,112300,150861600,20400,20400,20400,20400,0
|
|
20250212,112200,150861600,20400,20400,20400,20400,7
|
|
20250212,112100,150718800,20350,20350,20350,20350,16
|
|
20250212,112000,150393200,20350,20350,20350,20350,0
|
|
20250212,111900,150393200,20350,20350,20350,20350,17
|
|
20250212,111800,150047250,20400,20400,20400,20400,0
|
|
20250212,111700,150047250,20400,20400,20400,20400,145
|
|
20250212,111600,147089250,20350,20350,20350,20350,16
|
|
20250212,111500,146763650,20400,20400,20400,20400,771
|
|
20250212,111400,131035250,20400,20400,20400,20400,29
|
|
20250212,111300,130443650,20400,20400,20400,20400,0
|
|
20250212,111200,130443650,20400,20400,20400,20400,1
|
|
20250212,111100,130423250,20400,20400,20400,20400,16
|
|
20250212,111000,130096850,20400,20400,20400,20400,0
|
|
20250212,110900,130096850,20400,20400,20400,20400,117
|
|
20250212,110800,127710050,20400,20400,20400,20400,10
|
|
20250212,110700,127506050,20500,20500,20500,20500,1
|
|
20250212,110600,127485550,20400,20400,20400,20400,107
|
|
20250212,110500,125302750,20400,20400,20400,20400,200
|
|
20250212,110400,121222750,20400,20400,20400,20400,17
|
|
20250212,110300,120875950,20400,20400,20400,20400,0
|
|
20250212,110200,120875950,20400,20400,20400,20400,0
|
|
20250212,110100,120875950,20400,20400,20400,20400,25
|
|
20250212,110000,120365950,20400,20400,20400,20400,0
|
|
20250212,105900,120365950,20400,20400,20400,20400,21
|
|
20250212,105800,119937550,20450,20400,20450,20400,6
|
|
20250212,105700,119814900,20400,20400,20400,20400,0
|
|
20250212,105600,119814900,20400,20400,20400,20400,16
|
|
20250212,105500,119488500,20400,20400,20400,20400,0
|
|
20250212,105400,119488500,20400,20400,20400,20400,17
|
|
20250212,105300,119141700,20400,20400,20400,20400,7
|
|
20250212,105200,118998900,20450,20450,20450,20450,1
|
|
20250212,105100,118978450,20400,20400,20400,20400,16
|
|
20250212,105000,118652050,20400,20400,20400,20400,0
|
|
20250212,104900,118652050,20400,20400,20400,20400,17
|
|
20250212,104800,118305250,20400,20400,20400,20400,0
|
|
20250212,104700,118305250,20400,20400,20400,20400,7
|
|
20250212,104600,118162450,20400,20400,20400,20400,16
|
|
20250212,104500,117836050,20400,20400,20400,20400,0
|
|
20250212,104400,117836050,20400,20400,20400,20400,37
|
|
20250212,104300,117081250,20400,20400,20400,20400,0
|
|
20250212,104200,117081250,20400,20400,20400,20400,0
|
|
20250212,104100,117081250,20400,20400,20400,20400,16
|
|
20250212,104000,116754850,20400,20400,20400,20400,0
|
|
20250212,103900,116754850,20400,20400,20400,20400,167
|
|
20250212,103800,113348050,20400,20400,20400,20400,0
|
|
20250212,103700,113348050,20400,20400,20400,20400,0
|
|
20250212,103600,113348050,20400,20400,20400,20400,16
|
|
20250212,103500,113021650,20400,20400,20400,20400,0
|
|
20250212,103400,113021650,20400,20450,20450,20400,17
|
|
20250212,103300,112674650,20450,20450,20450,20450,6
|
|
20250212,103200,112551950,20400,20400,20400,20400,0
|
|
20250212,103100,112551950,20400,20400,20400,20400,25
|
|
20250212,103000,112041950,20400,20400,20400,20400,107
|
|
20250212,102900,109859150,20400,20400,20400,20400,17
|
|
20250212,102800,109512350,20400,20400,20400,20400,0
|
|
20250212,102700,109512350,20400,20400,20400,20400,0
|
|
20250212,102600,109512350,20400,20400,20400,20400,16
|
|
20250212,102500,109185950,20500,20500,20500,20500,1
|
|
20250212,102400,109165450,20400,20400,20400,20400,17
|
|
20250212,102300,108818650,20400,20400,20400,20400,218
|
|
20250212,102200,104371450,20400,20400,20400,20400,0
|
|
20250212,102100,104371450,20400,20400,20400,20400,18
|
|
20250212,102000,104004250,20400,20450,20450,20400,6
|
|
20250212,101900,103881600,20450,20450,20450,20450,0
|
|
20250212,101800,103881600,20450,20450,20450,20450,0
|
|
20250212,101700,103881600,20450,20450,20450,20450,613
|
|
20250212,101600,91345750,20450,20450,20450,20450,4
|
|
20250212,101500,91263950,20450,20450,20450,20450,11
|
|
20250212,101400,91039000,20450,20450,20450,20450,0
|
|
20250212,101300,91039000,20450,20450,20450,20450,146
|
|
20250212,101200,88053300,20500,20500,20500,20500,1
|
|
20250212,101100,88032800,20450,20500,20500,20450,221
|
|
20250212,101000,83502350,20400,20400,20400,20400,0
|
|
20250212,100900,83502350,20400,20400,20400,20400,0
|
|
20250212,100800,83502350,20400,20450,20450,20400,311
|
|
20250212,100700,77143150,20400,20400,20400,20400,5
|
|
20250212,100600,77041150,20400,20500,20500,20400,14
|
|
20250212,100500,76755350,20500,20450,20500,20450,2
|
|
20250212,100400,76714400,20450,20450,20450,20450,0
|
|
20250212,100300,76714400,20450,20450,20450,20450,97
|
|
20250212,100200,74730750,20500,20500,20500,20500,0
|
|
20250212,100100,74730750,20500,20500,20500,20500,0
|
|
20250212,100000,74730750,20500,20500,20500,20500,0
|
|
20250212,095900,74730750,20500,20500,20500,20500,0
|
|
20250212,095800,74730750,20500,20500,20500,20500,0
|
|
20250212,095700,74730750,20500,20500,20500,20500,0
|
|
20250212,095600,74730750,20500,20500,20500,20500,0
|
|
20250212,095500,74730750,20500,20500,20500,20500,0
|
|
20250212,095400,74730750,20500,20500,20500,20500,2
|
|
20250212,095300,74689750,20400,20400,20400,20400,0
|
|
20250212,095200,74689750,20400,20400,20400,20400,0
|
|
20250212,095100,74689750,20400,20400,20400,20400,0
|
|
20250212,095000,74689750,20400,20450,20450,20400,134
|
|
20250212,094900,71950050,20500,20500,20500,20500,20
|
|
20250212,094800,71540050,20500,20500,20500,20500,10
|
|
20250212,094700,71335050,20500,20500,20500,20500,0
|
|
20250212,094600,71335050,20500,20500,20500,20500,0
|
|
20250212,094500,71335050,20500,20500,20500,20500,0
|
|
20250212,094400,71335050,20500,20500,20500,20500,3
|
|
20250212,094300,71273550,20500,20500,20500,20400,54
|
|
20250212,094200,70170650,20450,20450,20450,20450,0
|
|
20250212,094100,70170650,20450,20450,20450,20450,46
|
|
20250212,094000,69229950,20450,20450,20450,20450,507
|
|
20250212,093900,58861800,20500,20500,20500,20500,6
|
|
20250212,093800,58738800,20450,20400,20450,20400,341
|
|
20250212,093700,51770400,20400,20400,20400,20400,69
|
|
20250212,093600,50362800,20400,20450,20450,20400,2
|
|
20250212,093500,50321950,20350,20450,20450,20350,131
|
|
20250212,093400,47651000,20400,20400,20400,20400,6
|
|
20250212,093300,47528600,20400,20400,20400,20400,249
|
|
20250212,093200,42449000,20400,20400,20400,20400,1
|
|
20250212,093100,42428600,20400,20400,20400,20350,410
|
|
20250212,093000,34076800,20450,20450,20450,20450,0
|
|
20250212,092900,34076800,20450,20450,20450,20450,0
|
|
20250212,092800,34076800,20450,20450,20450,20450,0
|
|
20250212,092700,34076800,20450,20450,20450,20450,1
|
|
20250212,092600,34056350,20450,20450,20450,20350,53
|
|
20250212,092500,32977500,20500,20500,20500,20500,0
|
|
20250212,092400,32977500,20500,20450,20500,20450,73
|
|
20250212,092300,31484600,20350,20450,20450,20350,3
|
|
20250212,092200,31423450,20350,20400,20400,20350,63
|
|
20250212,092100,30138650,20400,20400,20400,20400,1
|
|
20250212,092000,30118250,20350,20350,20350,20350,0
|
|
20250212,091900,30118250,20350,20400,20400,20350,257
|
|
20250212,091800,24885950,20400,20400,20400,20400,12
|
|
20250212,091700,24641150,20400,20400,20400,20400,111
|
|
20250212,091600,22376750,20500,20500,20500,20500,0
|
|
20250212,091500,22376750,20500,20500,20500,20500,0
|
|
20250212,091400,22376750,20500,20500,20500,20500,2
|
|
20250212,091300,22335750,20500,20400,20500,20350,104
|
|
20250212,091200,20218200,20400,20450,20450,20400,97
|
|
20250212,091100,18239250,20700,20700,20700,20700,8
|
|
20250212,091000,18073650,20700,20500,20700,20500,629
|
|
20250212,090900,5132800,20350,20500,20500,20350,63
|
|
20250212,090800,3844300,20500,20500,20500,20500,9
|
|
20250212,090700,3659800,20550,20550,20550,20550,0
|
|
20250212,090600,3659800,20550,20550,20550,20550,1
|
|
20250212,090500,3639250,20350,20450,20450,20350,121
|
|
20250212,090400,1168650,20550,20550,20550,20550,0
|
|
20250212,090300,1168650,20550,20550,20550,20550,3
|
|
20250212,090200,1107000,20500,20500,20500,20500,0
|
|
20250212,090100,1107000,20500,20500,20500,20500,14
|
|
20250212,090000,820000,20500,20500,20500,20500,40
|