685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,202200,276576450,20300,20300,20300,20300,488
|
|
20250213,202100,276576450,20300,20300,20300,20300,0
|
|
20250213,202000,276576450,20300,20300,20300,20300,0
|
|
20250213,201900,276576450,20300,20300,20300,20300,0
|
|
20250213,201800,276576450,20300,20300,20300,20300,0
|
|
20250213,201700,276576450,20300,20300,20300,20300,0
|
|
20250213,201600,276576450,20300,20300,20300,20300,0
|
|
20250213,201500,276576450,20300,20300,20300,20300,0
|
|
20250213,201400,276576450,20300,20300,20300,20300,0
|
|
20250213,201300,276576450,20300,20300,20300,20300,0
|
|
20250213,201200,276576450,20300,20300,20300,20300,0
|
|
20250213,201100,276576450,20300,20300,20300,20300,0
|
|
20250213,201000,276576450,20300,20300,20300,20300,0
|
|
20250213,200900,276576450,20300,20300,20300,20300,0
|
|
20250213,200800,276576450,20300,20300,20300,20300,0
|
|
20250213,200700,276576450,20300,20300,20300,20300,0
|
|
20250213,200600,276576450,20300,20300,20300,20300,0
|
|
20250213,200500,276576450,20300,20300,20300,20300,0
|
|
20250213,200400,276576450,20300,20300,20300,20300,0
|
|
20250213,200300,276576450,20300,20300,20300,20300,0
|
|
20250213,200200,276576450,20300,20300,20300,20300,0
|
|
20250213,200100,276576450,20300,20300,20300,20300,0
|
|
20250213,200000,276576450,20300,20300,20300,20300,0
|
|
20250213,195900,276576450,20300,20300,20300,20300,0
|
|
20250213,195800,276576450,20300,20300,20300,20300,0
|
|
20250213,195700,276576450,20300,20300,20300,20300,0
|
|
20250213,195600,276576450,20300,20300,20300,20300,0
|
|
20250213,195500,276576450,20300,20300,20300,20300,0
|
|
20250213,195400,276576450,20300,20300,20300,20300,0
|
|
20250213,195300,276576450,20300,20300,20300,20300,0
|
|
20250213,195200,276576450,20300,20300,20300,20300,488
|
|
20250213,195100,276576450,20300,20300,20300,20300,0
|
|
20250213,195000,276576450,20300,20300,20300,20300,0
|
|
20250213,194900,276576450,20300,20300,20300,20300,0
|
|
20250213,194800,276576450,20300,20300,20300,20300,0
|
|
20250213,194700,276576450,20300,20300,20300,20300,0
|
|
20250213,194600,276576450,20300,20300,20300,20300,0
|
|
20250213,194500,276576450,20300,20300,20300,20300,0
|
|
20250213,194400,276576450,20300,20300,20300,20300,0
|
|
20250213,194300,276576450,20300,20300,20300,20300,0
|
|
20250213,194200,276576450,20300,20300,20300,20300,0
|
|
20250213,194100,276576450,20300,20300,20300,20300,0
|
|
20250213,194000,276576450,20300,20300,20300,20300,0
|
|
20250213,193900,276576450,20300,20300,20300,20300,0
|
|
20250213,193800,276576450,20300,20300,20300,20300,0
|
|
20250213,193700,276576450,20300,20300,20300,20300,0
|
|
20250213,193600,276576450,20300,20300,20300,20300,0
|
|
20250213,193500,276576450,20300,20300,20300,20300,0
|
|
20250213,193400,276576450,20300,20300,20300,20300,0
|
|
20250213,193300,276576450,20300,20300,20300,20300,0
|
|
20250213,193200,276576450,20300,20300,20300,20300,0
|
|
20250213,193100,276576450,20300,20300,20300,20300,0
|
|
20250213,193000,276576450,20300,20300,20300,20300,0
|
|
20250213,192900,276576450,20300,20300,20300,20300,0
|
|
20250213,192800,276576450,20300,20300,20300,20300,0
|
|
20250213,192700,276576450,20300,20300,20300,20300,0
|
|
20250213,192600,276576450,20300,20300,20300,20300,0
|
|
20250213,192500,276576450,20300,20300,20300,20300,0
|
|
20250213,192400,276576450,20300,20300,20300,20300,0
|
|
20250213,192300,276576450,20300,20300,20300,20300,0
|
|
20250213,192200,276576450,20300,20300,20300,20300,488
|
|
20250213,192100,276576450,20300,20300,20300,20300,0
|
|
20250213,192000,276576450,20300,20300,20300,20300,0
|
|
20250213,191900,276576450,20300,20300,20300,20300,0
|
|
20250213,191800,276576450,20300,20300,20300,20300,0
|
|
20250213,191700,276576450,20300,20300,20300,20300,0
|
|
20250213,191600,276576450,20300,20300,20300,20300,0
|
|
20250213,191500,276576450,20300,20300,20300,20300,0
|
|
20250213,191400,276576450,20300,20300,20300,20300,0
|
|
20250213,191300,276576450,20300,20300,20300,20300,0
|
|
20250213,191200,276576450,20300,20300,20300,20300,0
|
|
20250213,191100,276576450,20300,20300,20300,20300,0
|
|
20250213,191000,276576450,20300,20300,20300,20300,0
|
|
20250213,190900,276576450,20300,20300,20300,20300,0
|
|
20250213,190800,276576450,20300,20300,20300,20300,0
|
|
20250213,190700,276576450,20300,20300,20300,20300,0
|
|
20250213,190600,276576450,20300,20300,20300,20300,0
|
|
20250213,190500,276576450,20300,20300,20300,20300,0
|
|
20250213,190400,276576450,20300,20300,20300,20300,0
|
|
20250213,190300,276576450,20300,20300,20300,20300,0
|
|
20250213,190200,276576450,20300,20300,20300,20300,0
|
|
20250213,190100,276576450,20300,20300,20300,20300,0
|
|
20250213,190000,276576450,20300,20300,20300,20300,0
|
|
20250213,185900,276576450,20300,20300,20300,20300,0
|
|
20250213,185800,276576450,20300,20300,20300,20300,0
|
|
20250213,185700,276576450,20300,20300,20300,20300,0
|
|
20250213,185600,276576450,20300,20300,20300,20300,0
|
|
20250213,185500,276576450,20300,20300,20300,20300,0
|
|
20250213,185400,276576450,20300,20300,20300,20300,0
|
|
20250213,185300,276576450,20300,20300,20300,20300,0
|
|
20250213,185200,276576450,20300,20300,20300,20300,488
|
|
20250213,185100,276576450,20300,20300,20300,20300,0
|
|
20250213,185000,276576450,20300,20300,20300,20300,0
|
|
20250213,184900,276576450,20300,20300,20300,20300,0
|
|
20250213,184800,276576450,20300,20300,20300,20300,0
|
|
20250213,184700,276576450,20300,20300,20300,20300,0
|
|
20250213,184600,276576450,20300,20300,20300,20300,0
|
|
20250213,184500,276576450,20300,20300,20300,20300,0
|
|
20250213,184400,276576450,20300,20300,20300,20300,0
|
|
20250213,184300,276576450,20300,20300,20300,20300,0
|
|
20250213,184200,276576450,20300,20300,20300,20300,0
|
|
20250213,184100,276576450,20300,20300,20300,20300,0
|
|
20250213,184000,276576450,20300,20300,20300,20300,0
|
|
20250213,183900,276576450,20300,20300,20300,20300,0
|
|
20250213,183800,276576450,20300,20300,20300,20300,0
|
|
20250213,183700,276576450,20300,20300,20300,20300,0
|
|
20250213,183600,276576450,20300,20300,20300,20300,0
|
|
20250213,183500,276576450,20300,20300,20300,20300,0
|
|
20250213,183400,276576450,20300,20300,20300,20300,0
|
|
20250213,183300,276576450,20300,20300,20300,20300,0
|
|
20250213,183200,276576450,20300,20300,20300,20300,0
|
|
20250213,183100,276576450,20300,20300,20300,20300,0
|
|
20250213,183000,276576450,20300,20300,20300,20300,0
|
|
20250213,182900,276576450,20300,20300,20300,20300,0
|
|
20250213,182800,276576450,20300,20300,20300,20300,0
|
|
20250213,182700,276576450,20300,20300,20300,20300,0
|
|
20250213,182600,276576450,20300,20300,20300,20300,0
|
|
20250213,182500,276576450,20300,20300,20300,20300,0
|
|
20250213,182400,276576450,20300,20300,20300,20300,0
|
|
20250213,182300,276576450,20300,20300,20300,20300,0
|
|
20250213,182200,276576450,20300,20300,20300,20300,488
|
|
20250213,182100,276576450,20300,20300,20300,20300,0
|
|
20250213,182000,276576450,20300,20300,20300,20300,0
|
|
20250213,181900,276576450,20300,20300,20300,20300,0
|
|
20250213,181800,276576450,20300,20300,20300,20300,0
|
|
20250213,181700,276576450,20300,20300,20300,20300,0
|
|
20250213,181600,276576450,20300,20300,20300,20300,0
|
|
20250213,181500,276576450,20300,20300,20300,20300,0
|
|
20250213,181400,276576450,20300,20300,20300,20300,0
|
|
20250213,181300,276576450,20300,20300,20300,20300,0
|
|
20250213,181200,276576450,20300,20300,20300,20300,0
|
|
20250213,181100,276576450,20300,20300,20300,20300,0
|
|
20250213,181000,276576450,20300,20300,20300,20300,0
|
|
20250213,180900,276576450,20300,20300,20300,20300,0
|
|
20250213,180800,276576450,20300,20300,20300,20300,0
|
|
20250213,180700,276576450,20300,20300,20300,20300,0
|
|
20250213,180600,276576450,20300,20300,20300,20300,0
|
|
20250213,180500,276576450,20300,20300,20300,20300,0
|
|
20250213,180400,276576450,20300,20300,20300,20300,0
|
|
20250213,180300,276576450,20300,20300,20300,20300,0
|
|
20250213,180200,276576450,20300,20300,20300,20300,0
|
|
20250213,180100,276576450,20300,20300,20300,20300,0
|
|
20250213,180000,276576450,20300,20300,20300,20300,0
|
|
20250213,175900,276576450,20300,20300,20300,20300,0
|
|
20250213,175800,276576450,20300,20300,20300,20300,0
|
|
20250213,175700,276576450,20300,20300,20300,20300,0
|
|
20250213,175600,276576450,20300,20300,20300,20300,0
|
|
20250213,175500,276576450,20300,20300,20300,20300,0
|
|
20250213,175400,276576450,20300,20300,20300,20300,0
|
|
20250213,175300,276576450,20300,20300,20300,20300,0
|
|
20250213,175200,276576450,20300,20300,20300,20300,488
|
|
20250213,175100,276576450,20300,20300,20300,20300,0
|
|
20250213,175000,276576450,20300,20300,20300,20300,0
|
|
20250213,174900,276576450,20300,20300,20300,20300,0
|
|
20250213,174800,276576450,20300,20300,20300,20300,0
|
|
20250213,174700,276576450,20300,20300,20300,20300,0
|
|
20250213,174600,276576450,20300,20300,20300,20300,0
|
|
20250213,174500,276576450,20300,20300,20300,20300,0
|
|
20250213,174400,276576450,20300,20300,20300,20300,0
|
|
20250213,174300,276576450,20300,20300,20300,20300,0
|
|
20250213,174200,276576450,20300,20300,20300,20300,0
|
|
20250213,174100,276576450,20300,20300,20300,20300,0
|
|
20250213,174000,276576450,20300,20300,20300,20300,0
|
|
20250213,173900,276576450,20300,20300,20300,20300,0
|
|
20250213,173800,276576450,20300,20300,20300,20300,0
|
|
20250213,173700,276576450,20300,20300,20300,20300,0
|
|
20250213,173600,276576450,20300,20300,20300,20300,0
|
|
20250213,173500,276576450,20300,20300,20300,20300,0
|
|
20250213,173400,276576450,20300,20300,20300,20300,0
|
|
20250213,173300,276576450,20300,20300,20300,20300,0
|
|
20250213,173200,276576450,20300,20300,20300,20300,0
|
|
20250213,173100,276576450,20300,20300,20300,20300,0
|
|
20250213,173000,276576450,20300,20300,20300,20300,0
|
|
20250213,172900,276576450,20300,20300,20300,20300,0
|
|
20250213,172800,276576450,20300,20300,20300,20300,0
|
|
20250213,172700,276576450,20300,20300,20300,20300,0
|
|
20250213,172600,276576450,20300,20300,20300,20300,0
|
|
20250213,172500,276576450,20300,20300,20300,20300,0
|
|
20250213,172400,276576450,20300,20300,20300,20300,0
|
|
20250213,172300,276576450,20300,20300,20300,20300,0
|
|
20250213,172200,276576450,20300,20300,20300,20300,488
|
|
20250213,172100,276576450,20300,20300,20300,20300,0
|
|
20250213,172000,276576450,20300,20300,20300,20300,0
|
|
20250213,171900,276576450,20300,20300,20300,20300,0
|
|
20250213,171800,276576450,20300,20300,20300,20300,0
|
|
20250213,171700,276576450,20300,20300,20300,20300,0
|
|
20250213,171600,276576450,20300,20300,20300,20300,0
|
|
20250213,171500,276576450,20300,20300,20300,20300,0
|
|
20250213,171400,276576450,20300,20300,20300,20300,0
|
|
20250213,171300,276576450,20300,20300,20300,20300,0
|
|
20250213,171200,276576450,20300,20300,20300,20300,0
|
|
20250213,171100,276576450,20300,20300,20300,20300,0
|
|
20250213,171000,276576450,20300,20300,20300,20300,0
|
|
20250213,170900,276576450,20300,20300,20300,20300,0
|
|
20250213,170800,276576450,20300,20300,20300,20300,0
|
|
20250213,170700,276576450,20300,20300,20300,20300,0
|
|
20250213,170600,276576450,20300,20300,20300,20300,0
|
|
20250213,170500,276576450,20300,20300,20300,20300,0
|
|
20250213,170400,276576450,20300,20300,20300,20300,0
|
|
20250213,170300,276576450,20300,20300,20300,20300,0
|
|
20250213,170200,276576450,20300,20300,20300,20300,0
|
|
20250213,170100,276576450,20300,20300,20300,20300,0
|
|
20250213,170000,276576450,20300,20300,20300,20300,0
|
|
20250213,165900,276576450,20300,20300,20300,20300,0
|
|
20250213,165800,276576450,20300,20300,20300,20300,0
|
|
20250213,165700,276576450,20300,20300,20300,20300,0
|
|
20250213,165600,276576450,20300,20300,20300,20300,0
|
|
20250213,165500,276576450,20300,20300,20300,20300,0
|
|
20250213,165400,276576450,20300,20300,20300,20300,0
|
|
20250213,165300,276576450,20300,20300,20300,20300,0
|
|
20250213,165200,276576450,20300,20300,20300,20300,488
|
|
20250213,165100,276576450,20300,20300,20300,20300,0
|
|
20250213,165000,276576450,20300,20300,20300,20300,0
|
|
20250213,164900,276576450,20300,20300,20300,20300,0
|
|
20250213,164800,276576450,20300,20300,20300,20300,0
|
|
20250213,164700,276576450,20300,20300,20300,20300,0
|
|
20250213,164600,276576450,20300,20300,20300,20300,0
|
|
20250213,164500,276576450,20300,20300,20300,20300,0
|
|
20250213,164400,276576450,20300,20300,20300,20300,0
|
|
20250213,164300,276576450,20300,20300,20300,20300,0
|
|
20250213,164200,276576450,20300,20300,20300,20300,0
|
|
20250213,164100,276576450,20300,20300,20300,20300,0
|
|
20250213,164000,276576450,20300,20300,20300,20300,0
|
|
20250213,163900,276576450,20300,20300,20300,20300,0
|
|
20250213,163800,276576450,20300,20300,20300,20300,0
|
|
20250213,163700,276576450,20300,20300,20300,20300,0
|
|
20250213,163600,276576450,20300,20300,20300,20300,0
|
|
20250213,163500,276576450,20300,20300,20300,20300,0
|
|
20250213,163400,276576450,20300,20300,20300,20300,0
|
|
20250213,163300,276576450,20300,20300,20300,20300,0
|
|
20250213,163200,276576450,20300,20300,20300,20300,0
|
|
20250213,163100,276576450,20300,20300,20300,20300,0
|
|
20250213,163000,276576450,20300,20300,20300,20300,0
|
|
20250213,162900,276576450,20300,20300,20300,20300,0
|
|
20250213,162800,276576450,20300,20300,20300,20300,0
|
|
20250213,162700,276576450,20300,20300,20300,20300,0
|
|
20250213,162600,276576450,20300,20300,20300,20300,0
|
|
20250213,162500,276576450,20300,20300,20300,20300,0
|
|
20250213,162400,276576450,20300,20300,20300,20300,0
|
|
20250213,162300,276576450,20300,20300,20300,20300,0
|
|
20250213,162200,276576450,20300,20300,20300,20300,488
|
|
20250213,162100,276576450,20300,20300,20300,20300,0
|
|
20250213,162000,276576450,20300,20300,20300,20300,0
|
|
20250213,161900,276576450,20300,20300,20300,20300,0
|
|
20250213,161800,276576450,20300,20300,20300,20300,0
|
|
20250213,161700,276576450,20300,20300,20300,20300,0
|
|
20250213,161600,276576450,20300,20300,20300,20300,0
|
|
20250213,161500,276576450,20300,20300,20300,20300,0
|
|
20250213,161400,276576450,20300,20300,20300,20300,0
|
|
20250213,161300,276576450,20300,20300,20300,20300,0
|
|
20250213,161200,276576450,20300,20300,20300,20300,0
|
|
20250213,161100,276576450,20300,20300,20300,20300,0
|
|
20250213,161000,276576450,20300,20300,20300,20300,0
|
|
20250213,160900,276576450,20300,20300,20300,20300,0
|
|
20250213,160800,276576450,20300,20300,20300,20300,0
|
|
20250213,160700,276576450,20300,20300,20300,20300,0
|
|
20250213,160600,276576450,20300,20300,20300,20300,0
|
|
20250213,160500,276576450,20300,20300,20300,20300,0
|
|
20250213,160400,276576450,20300,20300,20300,20300,0
|
|
20250213,160300,276576450,20300,20300,20300,20300,0
|
|
20250213,160200,276576450,20300,20300,20300,20300,0
|
|
20250213,160100,276576450,20300,20300,20300,20300,0
|
|
20250213,160000,276576450,20300,20300,20300,20300,0
|
|
20250213,155900,276576450,20300,20300,20300,20300,0
|
|
20250213,155800,276576450,20300,20300,20300,20300,0
|
|
20250213,155700,276576450,20300,20300,20300,20300,0
|
|
20250213,155600,276576450,20300,20300,20300,20300,0
|
|
20250213,155500,276576450,20300,20300,20300,20300,0
|
|
20250213,155400,276576450,20300,20300,20300,20300,0
|
|
20250213,155300,276576450,20300,20300,20300,20300,0
|
|
20250213,155200,276576450,20300,20300,20300,20300,488
|
|
20250213,155100,276576450,20300,20300,20300,20300,0
|
|
20250213,155000,276576450,20300,20300,20300,20300,0
|
|
20250213,154900,276576450,20300,20300,20300,20300,0
|
|
20250213,154800,276576450,20300,20300,20300,20300,0
|
|
20250213,154700,276576450,20300,20300,20300,20300,0
|
|
20250213,154600,276576450,20300,20300,20300,20300,0
|
|
20250213,154500,276576450,20300,20300,20300,20300,0
|
|
20250213,154400,276576450,20300,20300,20300,20300,0
|
|
20250213,154300,276576450,20300,20300,20300,20300,0
|
|
20250213,154200,276576450,20300,20300,20300,20300,0
|
|
20250213,154100,276576450,20300,20300,20300,20300,0
|
|
20250213,154000,276576450,20300,20300,20300,20300,0
|
|
20250213,153900,276576450,20300,20300,20300,20300,0
|
|
20250213,153800,276576450,20300,20300,20300,20300,0
|
|
20250213,153700,276576450,20300,20300,20300,20300,0
|
|
20250213,153600,276576450,20300,20300,20300,20300,0
|
|
20250213,153500,276576450,20300,20300,20300,20300,0
|
|
20250213,153400,276576450,20300,20300,20300,20300,0
|
|
20250213,153300,276576450,20300,20300,20300,20300,0
|
|
20250213,153200,276576450,20300,20300,20300,20300,0
|
|
20250213,153100,276576450,20300,20300,20300,20300,0
|
|
20250213,153000,276576450,20300,20300,20300,20300,488
|
|
20250213,152900,266670050,20350,20350,20350,20350,0
|
|
20250213,152800,266670050,20350,20350,20350,20350,0
|
|
20250213,152700,266670050,20350,20350,20350,20350,0
|
|
20250213,152600,266670050,20350,20350,20350,20350,0
|
|
20250213,152500,266670050,20350,20350,20350,20350,0
|
|
20250213,152400,266670050,20350,20350,20350,20350,0
|
|
20250213,152300,266670050,20350,20350,20350,20350,0
|
|
20250213,152200,266670050,20350,20350,20350,20350,0
|
|
20250213,152100,266670050,20350,20350,20350,20350,0
|
|
20250213,152000,266670050,20350,20350,20350,20350,0
|
|
20250213,151900,266670050,20350,20350,20350,20350,1
|
|
20250213,151800,266649700,20350,20350,20400,20350,9
|
|
20250213,151700,266466500,20400,20350,20400,20350,2
|
|
20250213,151600,266425750,20350,20350,20350,20350,9
|
|
20250213,151500,266242600,20350,20350,20350,20350,1
|
|
20250213,151400,266222250,20350,20350,20350,20350,86
|
|
20250213,151300,264472150,20350,20350,20350,20350,7
|
|
20250213,151200,264329700,20350,20350,20350,20350,1
|
|
20250213,151100,264309350,20350,20350,20350,20350,3
|
|
20250213,151000,264248300,20350,20350,20350,20350,1
|
|
20250213,150900,264227950,20350,20350,20350,20350,2
|
|
20250213,150800,264187250,20350,20350,20350,20350,106
|
|
20250213,150700,262030150,20350,20350,20350,20350,1
|
|
20250213,150600,262009800,20350,20350,20350,20350,5
|
|
20250213,150500,261908050,20400,20350,20400,20350,239
|
|
20250213,150400,257033350,20350,20300,20350,20300,15
|
|
20250213,150300,256728250,20300,20300,20300,20300,0
|
|
20250213,150200,256728250,20300,20300,20300,20300,0
|
|
20250213,150100,256728250,20300,20300,20300,20300,2
|
|
20250213,150000,256687650,20300,20300,20300,20300,1401
|
|
20250213,145900,228247350,20350,20300,20350,20300,26
|
|
20250213,145800,227718350,20350,20350,20350,20350,0
|
|
20250213,145700,227718350,20350,20350,20350,20300,275
|
|
20250213,145600,222122200,20400,20400,20400,20350,33
|
|
20250213,145500,221449100,20400,20400,20400,20400,0
|
|
20250213,145400,221449100,20400,20350,20400,20350,11
|
|
20250213,145300,221224800,20400,20400,20400,20400,20
|
|
20250213,145200,220816800,20350,20350,20350,20350,0
|
|
20250213,145100,220816800,20350,20350,20350,20350,3
|
|
20250213,145000,220755750,20350,20350,20350,20350,0
|
|
20250213,144900,220755750,20350,20350,20350,20350,2
|
|
20250213,144800,220715050,20400,20400,20400,20400,0
|
|
20250213,144700,220715050,20400,20400,20400,20400,11
|
|
20250213,144600,220490650,20350,20400,20400,20350,12
|
|
20250213,144500,220245950,20400,20400,20400,20400,100
|
|
20250213,144400,218205950,20400,20350,20400,20350,7
|
|
20250213,144300,218063250,20400,20400,20400,20400,13
|
|
20250213,144200,217798050,20400,20400,20400,20400,2
|
|
20250213,144100,217757250,20350,20400,20400,20350,12
|
|
20250213,144000,217512550,20400,20350,20400,20350,34
|
|
20250213,143900,216820150,20350,20350,20350,20350,203
|
|
20250213,143800,212689100,20350,20350,20350,20350,0
|
|
20250213,143700,212689100,20350,20350,20350,20350,0
|
|
20250213,143600,212689100,20350,20350,20350,20350,2
|
|
20250213,143500,212648400,20350,20350,20350,20350,5
|
|
20250213,143400,212546650,20350,20350,20350,20350,2
|
|
20250213,143300,212505950,20350,20350,20350,20350,6
|
|
20250213,143200,212383850,20350,20350,20350,20350,0
|
|
20250213,143100,212383850,20350,20350,20350,20350,2
|
|
20250213,143000,212343150,20350,20350,20350,20350,0
|
|
20250213,142900,212343150,20350,20350,20350,20350,36
|
|
20250213,142800,211610550,20350,20350,20350,20350,0
|
|
20250213,142700,211610550,20350,20350,20350,20350,0
|
|
20250213,142600,211610550,20350,20350,20350,20350,513
|
|
20250213,142500,201171000,20350,20350,20350,20350,0
|
|
20250213,142400,201171000,20350,20350,20350,20350,12
|
|
20250213,142300,200926800,20350,20350,20350,20350,0
|
|
20250213,142200,200926800,20350,20350,20350,20350,0
|
|
20250213,142100,200926800,20350,20350,20350,20350,19
|
|
20250213,142000,200540150,20350,20350,20350,20350,0
|
|
20250213,141900,200540150,20350,20350,20350,20350,12
|
|
20250213,141800,200295950,20400,20400,20400,20400,1
|
|
20250213,141700,200275550,20350,20350,20350,20350,0
|
|
20250213,141600,200275550,20350,20350,20350,20350,13
|
|
20250213,141500,200011000,20350,20350,20350,20350,0
|
|
20250213,141400,200011000,20350,20350,20350,20350,3
|
|
20250213,141300,199949950,20350,20350,20350,20350,10
|
|
20250213,141200,199746450,20400,20400,20400,20400,2
|
|
20250213,141100,199705650,20350,20350,20350,20350,45
|
|
20250213,141000,198789900,20400,20400,20400,20400,0
|
|
20250213,140900,198789900,20400,20350,20400,20350,8
|
|
20250213,140800,198626800,20350,20350,20350,20350,10
|
|
20250213,140700,198423300,20350,20350,20350,20350,0
|
|
20250213,140600,198423300,20350,20350,20350,20350,20
|
|
20250213,140500,198016300,20400,20400,20400,20400,0
|
|
20250213,140400,198016300,20400,20350,20400,20350,6
|
|
20250213,140300,197894000,20400,20350,20400,20350,15
|
|
20250213,140200,197588500,20350,20350,20350,20350,0
|
|
20250213,140100,197588500,20350,20350,20350,20350,13
|
|
20250213,140000,197323950,20350,20350,20350,20350,0
|
|
20250213,135900,197323950,20350,20350,20350,20350,5
|
|
20250213,135800,197222200,20350,20350,20350,20350,10
|
|
20250213,135700,197018700,20350,20350,20350,20350,16
|
|
20250213,135600,196693100,20350,20350,20350,20350,13
|
|
20250213,135500,196428550,20350,20350,20350,20350,0
|
|
20250213,135400,196428550,20350,20350,20400,20350,8
|
|
20250213,135300,196265500,20350,20350,20350,20350,10
|
|
20250213,135200,196062000,20350,20350,20350,20350,1
|
|
20250213,135100,196041650,20350,20350,20350,20350,7
|
|
20250213,135000,195899200,20350,20350,20350,20350,95
|
|
20250213,134900,193965950,20350,20350,20350,20350,3
|
|
20250213,134800,193904900,20350,20350,20350,20350,11
|
|
20250213,134700,193681050,20350,20350,20350,20350,83
|
|
20250213,134600,191992000,20350,20350,20350,20350,3
|
|
20250213,134500,191930950,20400,20350,20400,20350,12
|
|
20250213,134400,191686650,20350,20350,20350,20350,3
|
|
20250213,134300,191625600,20350,20350,20350,20350,18
|
|
20250213,134200,191259300,20350,20350,20350,20350,261
|
|
20250213,134100,185947950,20350,20350,20350,20350,2
|
|
20250213,134000,185907250,20350,20350,20350,20350,11
|
|
20250213,133900,185683400,20350,20350,20350,20350,2
|
|
20250213,133800,185642700,20400,20350,20400,20350,13
|
|
20250213,133700,185378050,20350,20350,20350,20350,9
|
|
20250213,133600,185194900,20350,20350,20350,20350,14
|
|
20250213,133500,184910000,20350,20350,20350,20350,10
|
|
20250213,133400,184706500,20350,20350,20350,20350,54
|
|
20250213,133300,183607600,20350,20350,20350,20350,15
|
|
20250213,133200,183302350,20350,20350,20350,20350,1
|
|
20250213,133100,183282000,20350,20350,20350,20350,2
|
|
20250213,133000,183241300,20350,20350,20350,20350,11
|
|
20250213,132900,183017450,20350,20350,20350,20350,4
|
|
20250213,132800,182936050,20350,20350,20350,20350,11
|
|
20250213,132700,182712200,20350,20350,20350,20350,0
|
|
20250213,132600,182712200,20350,20350,20350,20350,6
|
|
20250213,132500,182590100,20350,20350,20350,20350,10
|
|
20250213,132400,182386600,20350,20350,20350,20350,3
|
|
20250213,132300,182325550,20350,20350,20350,20350,1
|
|
20250213,132200,182305200,20350,20350,20350,20350,10
|
|
20250213,132100,182101700,20350,20350,20350,20350,3
|
|
20250213,132000,182040650,20350,20350,20350,20350,10
|
|
20250213,131900,181837150,20350,20350,20350,20350,2
|
|
20250213,131800,181796450,20350,20350,20350,20350,0
|
|
20250213,131700,181796450,20350,20350,20350,20350,11
|
|
20250213,131600,181572600,20350,20350,20350,20350,52
|
|
20250213,131500,180514400,20350,20350,20350,20350,10
|
|
20250213,131400,180310900,20350,20350,20350,20350,2
|
|
20250213,131300,180270200,20350,20350,20350,20350,1
|
|
20250213,131200,180249850,20350,20350,20350,20350,10
|
|
20250213,131100,180046350,20350,20350,20350,20350,0
|
|
20250213,131000,180046350,20350,20350,20350,20350,10
|
|
20250213,130900,179842850,20350,20350,20350,20350,0
|
|
20250213,130800,179842850,20350,20350,20350,20350,0
|
|
20250213,130700,179842850,20350,20450,20450,20350,15
|
|
20250213,130600,179537100,20350,20350,20350,20350,0
|
|
20250213,130500,179537100,20350,20350,20350,20350,10
|
|
20250213,130400,179333600,20350,20350,20350,20350,0
|
|
20250213,130300,179333600,20350,20350,20350,20350,0
|
|
20250213,130200,179333600,20350,20350,20350,20350,10
|
|
20250213,130100,179130100,20350,20350,20350,20350,0
|
|
20250213,130000,179130100,20350,20350,20350,20350,1
|
|
20250213,125900,179109750,20350,20350,20350,20350,10
|
|
20250213,125800,178906250,20350,20350,20350,20350,0
|
|
20250213,125700,178906250,20350,20350,20350,20350,10
|
|
20250213,125600,178702750,20350,20350,20350,20350,0
|
|
20250213,125500,178702750,20350,20350,20350,20350,0
|
|
20250213,125400,178702750,20350,20350,20350,20350,11
|
|
20250213,125300,178478900,20350,20350,20350,20350,0
|
|
20250213,125200,178478900,20350,20350,20350,20350,10
|
|
20250213,125100,178275400,20400,20400,20400,20400,0
|
|
20250213,125000,178275400,20400,20400,20400,20400,0
|
|
20250213,124900,178275400,20400,20400,20400,20400,59
|
|
20250213,124800,177071800,20400,20400,20400,20400,1
|
|
20250213,124700,177051400,20350,20350,20350,20350,10
|
|
20250213,124600,176847900,20350,20350,20350,20350,0
|
|
20250213,124500,176847900,20350,20350,20350,20350,0
|
|
20250213,124400,176847900,20350,20350,20350,20350,10
|
|
20250213,124300,176644400,20350,20350,20350,20350,1
|
|
20250213,124200,176624050,20350,20350,20350,20350,10
|
|
20250213,124100,176420550,20350,20350,20350,20350,2
|
|
20250213,124000,176379850,20350,20350,20350,20350,0
|
|
20250213,123900,176379850,20350,20350,20350,20350,10
|
|
20250213,123800,176176350,20400,20400,20400,20400,0
|
|
20250213,123700,176176350,20400,20350,20400,20350,12
|
|
20250213,123600,175932100,20350,20350,20350,20350,0
|
|
20250213,123500,175932100,20350,20350,20350,20350,0
|
|
20250213,123400,175932100,20350,20350,20350,20350,10
|
|
20250213,123300,175728600,20350,20350,20350,20350,0
|
|
20250213,123200,175728600,20350,20350,20350,20350,0
|
|
20250213,123100,175728600,20350,20350,20350,20350,11
|
|
20250213,123000,175504750,20350,20350,20350,20350,0
|
|
20250213,122900,175504750,20350,20350,20350,20350,10
|
|
20250213,122800,175301250,20350,20350,20350,20350,0
|
|
20250213,122700,175301250,20350,20350,20350,20350,0
|
|
20250213,122600,175301250,20350,20350,20350,20350,11
|
|
20250213,122500,175077400,20350,20350,20350,20350,0
|
|
20250213,122400,175077400,20350,20350,20350,20350,10
|
|
20250213,122300,174873900,20450,20450,20450,20450,0
|
|
20250213,122200,174873900,20450,20450,20450,20450,1
|
|
20250213,122100,174853450,20350,20450,20450,20350,11
|
|
20250213,122000,174629500,20350,20350,20350,20350,1
|
|
20250213,121900,174609150,20350,20350,20350,20350,10
|
|
20250213,121800,174405650,20450,20450,20450,20450,1
|
|
20250213,121700,174385200,20350,20400,20400,20350,753
|
|
20250213,121600,159061500,20350,20400,20400,20350,58
|
|
20250213,121500,157878800,20450,20450,20450,20450,11
|
|
20250213,121400,157653850,20450,20350,20450,20350,51
|
|
20250213,121300,156612000,20450,20350,20450,20350,14
|
|
20250213,121200,156327000,20350,20350,20350,20350,0
|
|
20250213,121100,156327000,20350,20350,20350,20350,25
|
|
20250213,121000,155818250,20400,20400,20400,20400,0
|
|
20250213,120900,155818250,20400,20350,20400,20350,285
|
|
20250213,120800,150004300,20350,20400,20400,20350,211
|
|
20250213,120700,145700400,20400,20400,20400,20400,0
|
|
20250213,120600,145700400,20400,20400,20400,20400,10
|
|
20250213,120500,145496400,20450,20450,20450,20450,3
|
|
20250213,120400,145435050,20400,20400,20400,20400,0
|
|
20250213,120300,145435050,20400,20400,20450,20400,18
|
|
20250213,120200,145067500,20400,20400,20400,20400,0
|
|
20250213,120100,145067500,20400,20400,20400,20400,10
|
|
20250213,120000,144863500,20400,20400,20400,20400,0
|
|
20250213,115900,144863500,20400,20400,20400,20400,0
|
|
20250213,115800,144863500,20400,20400,20400,20400,10
|
|
20250213,115700,144659500,20400,20400,20400,20400,1
|
|
20250213,115600,144639100,20400,20400,20400,20400,10
|
|
20250213,115500,144435100,20400,20400,20400,20400,0
|
|
20250213,115400,144435100,20400,20400,20400,20400,5
|
|
20250213,115300,144333100,20400,20400,20400,20400,10
|
|
20250213,115200,144129100,20400,20350,20400,20350,186
|
|
20250213,115100,140334750,20350,20350,20350,20350,10
|
|
20250213,115000,140131250,20350,20350,20350,20350,0
|
|
20250213,114900,140131250,20350,20350,20350,20350,0
|
|
20250213,114800,140131250,20350,20400,20400,20350,12
|
|
20250213,114700,139886950,20350,20350,20350,20350,0
|
|
20250213,114600,139886950,20350,20350,20350,20350,16
|
|
20250213,114500,139561350,20350,20350,20350,20350,1
|
|
20250213,114400,139541000,20300,20300,20300,20300,0
|
|
20250213,114300,139541000,20300,20300,20300,20300,10
|
|
20250213,114200,139338000,20300,20300,20300,20300,3
|
|
20250213,114100,139277100,20300,20300,20300,20300,11
|
|
20250213,114000,139053800,20300,20300,20350,20300,30
|
|
20250213,113900,138443850,20350,20350,20350,20350,73
|
|
20250213,113800,136958300,20300,20350,20350,20300,11
|
|
20250213,113700,136734950,20300,20300,20300,20300,0
|
|
20250213,113600,136734950,20300,20300,20300,20300,0
|
|
20250213,113500,136734950,20300,20300,20300,20300,11
|
|
20250213,113400,136511650,20300,20300,20300,20300,5
|
|
20250213,113300,136410150,20350,20300,20350,20300,39
|
|
20250213,113200,135617250,20300,20300,20300,20300,5
|
|
20250213,113100,135515750,20300,20300,20300,20300,0
|
|
20250213,113000,135515750,20300,20300,20300,20300,170
|
|
20250213,112900,132064750,20300,20300,20300,20300,1
|
|
20250213,112800,132044450,20300,20300,20300,20300,10
|
|
20250213,112700,131841450,20400,20400,20400,20400,0
|
|
20250213,112600,131841450,20400,20400,20400,20400,2
|
|
20250213,112500,131800650,20300,20300,20300,20300,10
|
|
20250213,112400,131597650,20300,20300,20300,20300,0
|
|
20250213,112300,131597650,20300,20300,20300,20300,11
|
|
20250213,112200,131374350,20300,20300,20300,20300,68
|
|
20250213,112100,129993950,20300,20300,20300,20300,0
|
|
20250213,112000,129993950,20300,20300,20300,20300,10
|
|
20250213,111900,129790950,20300,20300,20300,20300,0
|
|
20250213,111800,129790950,20300,20300,20300,20300,1
|
|
20250213,111700,129770650,20300,20300,20300,20300,10
|
|
20250213,111600,129567650,20300,20300,20300,20300,0
|
|
20250213,111500,129567650,20300,20300,20300,20300,21
|
|
20250213,111400,129141350,20350,20300,20350,20300,156
|
|
20250213,111300,125974400,20300,20300,20300,20300,0
|
|
20250213,111200,125974400,20300,20300,20300,20300,11
|
|
20250213,111100,125751100,20300,20300,20300,20300,0
|
|
20250213,111000,125751100,20300,20300,20300,20300,10
|
|
20250213,110900,125548100,20350,20350,20350,20350,1
|
|
20250213,110800,125527750,20300,20300,20300,20300,6
|
|
20250213,110700,125405950,20350,20350,20350,20350,9
|
|
20250213,110600,125222800,20300,20300,20300,20300,1
|
|
20250213,110500,125202500,20300,20300,20300,20300,10
|
|
20250213,110400,124999500,20350,20350,20350,20350,235
|
|
20250213,110300,120217250,20300,20300,20300,20300,0
|
|
20250213,110200,120217250,20300,20300,20300,20300,10
|
|
20250213,110100,120014250,20300,20300,20300,20300,1
|
|
20250213,110000,119993950,20300,20300,20300,20300,10
|
|
20250213,105900,119790950,20350,20350,20350,20350,0
|
|
20250213,105800,119790950,20350,20350,20350,20350,2
|
|
20250213,105700,119750250,20300,20300,20300,20300,10
|
|
20250213,105600,119547250,20350,20350,20350,20350,50
|
|
20250213,105500,118529750,20350,20350,20350,20300,24
|
|
20250213,105400,118041400,20350,20350,20350,20350,2
|
|
20250213,105300,118000700,20350,20350,20350,20350,231
|
|
20250213,105200,113299850,20350,20400,20400,20350,11
|
|
20250213,105100,113075950,20400,20400,20400,20400,0
|
|
20250213,105000,113075950,20400,20400,20400,20400,1
|
|
20250213,104900,113055550,20350,20400,20400,20350,16
|
|
20250213,104800,112729700,20350,20350,20350,20350,0
|
|
20250213,104700,112729700,20350,20350,20350,20350,21
|
|
20250213,104600,112302350,20350,20350,20350,20350,0
|
|
20250213,104500,112302350,20350,20350,20350,20350,88
|
|
20250213,104400,110511550,20350,20350,20350,20350,11
|
|
20250213,104300,110287700,20400,20400,20400,20400,3
|
|
20250213,104200,110226500,20350,20350,20350,20350,16
|
|
20250213,104100,109900900,20450,20450,20450,20450,21
|
|
20250213,104000,109471450,20350,20350,20350,20350,0
|
|
20250213,103900,109471450,20350,20350,20350,20350,10
|
|
20250213,103800,109267950,20350,20350,20350,20350,1
|
|
20250213,103700,109247600,20350,20350,20350,20350,10
|
|
20250213,103600,109044100,20350,20350,20350,20350,0
|
|
20250213,103500,109044100,20350,20350,20350,20350,7
|
|
20250213,103400,108901650,20350,20350,20350,20350,10
|
|
20250213,103300,108698150,20350,20350,20350,20350,0
|
|
20250213,103200,108698150,20350,20350,20350,20350,611
|
|
20250213,103100,96264300,20350,20350,20350,20350,0
|
|
20250213,103000,96264300,20350,20350,20350,20350,100
|
|
20250213,102900,94229300,20350,20350,20350,20350,30
|
|
20250213,102800,93618800,20350,20350,20350,20350,75
|
|
20250213,102700,92092550,20350,20350,20350,20350,1
|
|
20250213,102600,92072200,20350,20350,20350,20350,16
|
|
20250213,102500,91746600,20350,20350,20350,20350,80
|
|
20250213,102400,90118600,20350,20350,20350,20350,10
|
|
20250213,102300,89915100,20350,20350,20350,20350,0
|
|
20250213,102200,89915100,20350,20350,20350,20350,0
|
|
20250213,102100,89915100,20350,20350,20350,20350,10
|
|
20250213,102000,89711600,20350,20350,20350,20350,5
|
|
20250213,101900,89609850,20350,20350,20350,20350,10
|
|
20250213,101800,89406350,20350,20350,20350,20350,0
|
|
20250213,101700,89406350,20350,20350,20350,20350,15
|
|
20250213,101600,89101100,20350,20350,20350,20350,0
|
|
20250213,101500,89101100,20350,20350,20350,20350,5
|
|
20250213,101400,88999350,20350,20350,20350,20350,6
|
|
20250213,101300,88877250,20350,20350,20350,20350,5
|
|
20250213,101200,88775500,20400,20400,20400,20400,3
|
|
20250213,101100,88714300,20450,20400,20450,20400,202
|
|
20250213,101000,84593450,20400,20400,20400,20400,0
|
|
20250213,100900,84593450,20400,20450,20450,20400,19
|
|
20250213,100800,84205100,20450,20350,20450,20350,218
|
|
20250213,100700,79767900,20350,20450,20450,20350,124
|
|
20250213,100600,77238700,20450,20400,20450,20400,2
|
|
20250213,100500,77197850,20350,20400,20400,20350,13
|
|
20250213,100400,76933100,20400,20400,20400,20400,0
|
|
20250213,100300,76933100,20400,20400,20400,20400,0
|
|
20250213,100200,76933100,20400,20400,20400,20400,100
|
|
20250213,100100,74893100,20350,20400,20400,20350,85
|
|
20250213,100000,73159300,20400,20400,20400,20400,0
|
|
20250213,095900,73159300,20400,20400,20400,20400,0
|
|
20250213,095800,73159300,20400,20400,20400,20400,0
|
|
20250213,095700,73159300,20400,20400,20400,20400,0
|
|
20250213,095600,73159300,20400,20400,20400,20400,0
|
|
20250213,095500,73159300,20400,20400,20400,20400,0
|
|
20250213,095400,73159300,20400,20400,20400,20400,0
|
|
20250213,095300,73159300,20400,20400,20400,20400,0
|
|
20250213,095200,73159300,20400,20400,20400,20400,10
|
|
20250213,095100,72955300,20400,20400,20400,20400,11
|
|
20250213,095000,72730900,20400,20400,20400,20400,11
|
|
20250213,094900,72506500,20400,20400,20400,20400,0
|
|
20250213,094800,72506500,20400,20400,20400,20400,0
|
|
20250213,094700,72506500,20400,20350,20400,20350,515
|
|
20250213,094600,62026200,20350,20350,20350,20350,2
|
|
20250213,094500,61985500,20350,20350,20350,20350,271
|
|
20250213,094400,56470650,20350,20350,20350,20350,0
|
|
20250213,094300,56470650,20350,20350,20350,20350,1
|
|
20250213,094200,56450300,20350,20350,20350,20350,3
|
|
20250213,094100,56389250,20300,20300,20300,20300,4
|
|
20250213,094000,56308050,20300,20300,20300,20300,0
|
|
20250213,093900,56308050,20300,20300,20300,20300,1
|
|
20250213,093800,56287750,20350,20350,20350,20350,0
|
|
20250213,093700,56287750,20350,20350,20350,20350,51
|
|
20250213,093600,55249900,20350,20350,20350,20350,0
|
|
20250213,093500,55249900,20350,20350,20350,20350,40
|
|
20250213,093400,54435900,20400,20350,20400,20350,443
|
|
20250213,093300,45420800,20350,20350,20350,20350,0
|
|
20250213,093200,45420800,20350,20350,20350,20350,0
|
|
20250213,093100,45420800,20350,20350,20350,20350,5
|
|
20250213,093000,45319050,20350,20350,20350,20350,0
|
|
20250213,092900,45319050,20350,20350,20350,20350,0
|
|
20250213,092800,45319050,20350,20350,20350,20350,0
|
|
20250213,092700,45319050,20350,20350,20350,20350,10
|
|
20250213,092600,45115550,20400,20450,20450,20400,59
|
|
20250213,092500,43911850,20400,20400,20400,20400,0
|
|
20250213,092400,43911850,20400,20400,20400,20400,200
|
|
20250213,092300,39831850,20350,20350,20350,20350,63
|
|
20250213,092200,38549800,20400,20400,20400,20400,0
|
|
20250213,092100,38549800,20400,20400,20400,20400,165
|
|
20250213,092000,35183800,20400,20400,20400,20400,855
|
|
20250213,091900,17741800,20400,20400,20400,20400,0
|
|
20250213,091800,17741800,20400,20400,20400,20400,1
|
|
20250213,091700,17721400,20400,20400,20400,20400,145
|
|
20250213,091600,14763400,20450,20450,20450,20450,0
|
|
20250213,091500,14763400,20450,20450,20450,20450,0
|
|
20250213,091400,14763400,20450,20450,20450,20400,11
|
|
20250213,091300,14538500,20400,20400,20400,20400,0
|
|
20250213,091200,14538500,20400,20400,20400,20400,200
|
|
20250213,091100,10458500,20400,20400,20400,20400,0
|
|
20250213,091000,10458500,20400,20400,20400,20400,0
|
|
20250213,090900,10458500,20400,20400,20400,20400,207
|
|
20250213,090800,6235700,20400,20400,20400,20400,5
|
|
20250213,090700,6133700,20400,20400,20400,20400,101
|
|
20250213,090600,4073300,20400,20400,20400,20400,44
|
|
20250213,090500,3175700,20400,20400,20400,20400,4
|
|
20250213,090400,3094100,20350,20350,20350,20350,0
|
|
20250213,090300,3094100,20350,20350,20350,20350,108
|
|
20250213,090200,896300,20350,20350,20350,20350,0
|
|
20250213,090100,896300,20350,20350,20350,20350,32
|
|
20250213,090000,245100,20350,20450,20450,20350,12
|