625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,192200,219613550,8260,8260,8260,8260,1039
|
|
20240213,192100,219613550,8260,8260,8260,8260,0
|
|
20240213,192000,219613550,8260,8260,8260,8260,0
|
|
20240213,191900,219613550,8260,8260,8260,8260,0
|
|
20240213,191800,219613550,8260,8260,8260,8260,0
|
|
20240213,191700,219613550,8260,8260,8260,8260,0
|
|
20240213,191600,219613550,8260,8260,8260,8260,0
|
|
20240213,191500,219613550,8260,8260,8260,8260,0
|
|
20240213,191400,219613550,8260,8260,8260,8260,0
|
|
20240213,191300,219613550,8260,8260,8260,8260,0
|
|
20240213,191200,219613550,8260,8260,8260,8260,0
|
|
20240213,191100,219613550,8260,8260,8260,8260,0
|
|
20240213,191000,219613550,8260,8260,8260,8260,0
|
|
20240213,190900,219613550,8260,8260,8260,8260,0
|
|
20240213,190800,219613550,8260,8260,8260,8260,0
|
|
20240213,190700,219613550,8260,8260,8260,8260,0
|
|
20240213,190600,219613550,8260,8260,8260,8260,0
|
|
20240213,190500,219613550,8260,8260,8260,8260,0
|
|
20240213,190400,219613550,8260,8260,8260,8260,0
|
|
20240213,190300,219613550,8260,8260,8260,8260,0
|
|
20240213,190200,219613550,8260,8260,8260,8260,0
|
|
20240213,190100,219613550,8260,8260,8260,8260,0
|
|
20240213,190000,219613550,8260,8260,8260,8260,0
|
|
20240213,185900,219613550,8260,8260,8260,8260,0
|
|
20240213,185800,219613550,8260,8260,8260,8260,0
|
|
20240213,185700,219613550,8260,8260,8260,8260,0
|
|
20240213,185600,219613550,8260,8260,8260,8260,0
|
|
20240213,185500,219613550,8260,8260,8260,8260,0
|
|
20240213,185400,219613550,8260,8260,8260,8260,0
|
|
20240213,185300,219613550,8260,8260,8260,8260,0
|
|
20240213,185200,219613550,8260,8260,8260,8260,1039
|
|
20240213,185100,219613550,8260,8260,8260,8260,0
|
|
20240213,185000,219613550,8260,8260,8260,8260,0
|
|
20240213,184900,219613550,8260,8260,8260,8260,0
|
|
20240213,184800,219613550,8260,8260,8260,8260,0
|
|
20240213,184700,219613550,8260,8260,8260,8260,0
|
|
20240213,184600,219613550,8260,8260,8260,8260,0
|
|
20240213,184500,219613550,8260,8260,8260,8260,0
|
|
20240213,184400,219613550,8260,8260,8260,8260,0
|
|
20240213,184300,219613550,8260,8260,8260,8260,0
|
|
20240213,184200,219613550,8260,8260,8260,8260,0
|
|
20240213,184100,219613550,8260,8260,8260,8260,0
|
|
20240213,184000,219613550,8260,8260,8260,8260,0
|
|
20240213,183900,219613550,8260,8260,8260,8260,0
|
|
20240213,183800,219613550,8260,8260,8260,8260,0
|
|
20240213,183700,219613550,8260,8260,8260,8260,0
|
|
20240213,183600,219613550,8260,8260,8260,8260,0
|
|
20240213,183500,219613550,8260,8260,8260,8260,0
|
|
20240213,183400,219613550,8260,8260,8260,8260,0
|
|
20240213,183300,219613550,8260,8260,8260,8260,0
|
|
20240213,183200,219613550,8260,8260,8260,8260,0
|
|
20240213,183100,219613550,8260,8260,8260,8260,0
|
|
20240213,183000,219613550,8260,8260,8260,8260,0
|
|
20240213,182900,219613550,8260,8260,8260,8260,0
|
|
20240213,182800,219613550,8260,8260,8260,8260,0
|
|
20240213,182700,219613550,8260,8260,8260,8260,0
|
|
20240213,182600,219613550,8260,8260,8260,8260,0
|
|
20240213,182500,219613550,8260,8260,8260,8260,0
|
|
20240213,182400,219613550,8260,8260,8260,8260,0
|
|
20240213,182300,219613550,8260,8260,8260,8260,0
|
|
20240213,182200,219613550,8260,8260,8260,8260,1039
|
|
20240213,182100,219613550,8260,8260,8260,8260,0
|
|
20240213,182000,219613550,8260,8260,8260,8260,0
|
|
20240213,181900,219613550,8260,8260,8260,8260,0
|
|
20240213,181800,219613550,8260,8260,8260,8260,0
|
|
20240213,181700,219613550,8260,8260,8260,8260,0
|
|
20240213,181600,219613550,8260,8260,8260,8260,0
|
|
20240213,181500,219613550,8260,8260,8260,8260,0
|
|
20240213,181400,219613550,8260,8260,8260,8260,0
|
|
20240213,181300,219613550,8260,8260,8260,8260,0
|
|
20240213,181200,219613550,8260,8260,8260,8260,0
|
|
20240213,181100,219613550,8260,8260,8260,8260,0
|
|
20240213,181000,219613550,8260,8260,8260,8260,0
|
|
20240213,180900,219613550,8260,8260,8260,8260,0
|
|
20240213,180800,219613550,8260,8260,8260,8260,0
|
|
20240213,180700,219613550,8260,8260,8260,8260,0
|
|
20240213,180600,219613550,8260,8260,8260,8260,0
|
|
20240213,180500,219613550,8260,8260,8260,8260,0
|
|
20240213,180400,219613550,8260,8260,8260,8260,0
|
|
20240213,180300,219613550,8260,8260,8260,8260,0
|
|
20240213,180200,219613550,8260,8260,8260,8260,0
|
|
20240213,180100,219613550,8260,8260,8260,8260,0
|
|
20240213,180000,219613550,8260,8260,8260,8260,0
|
|
20240213,175900,219613550,8260,8260,8260,8260,0
|
|
20240213,175800,219613550,8260,8260,8260,8260,0
|
|
20240213,175700,219613550,8260,8260,8260,8260,0
|
|
20240213,175600,219613550,8260,8260,8260,8260,0
|
|
20240213,175500,219613550,8260,8260,8260,8260,0
|
|
20240213,175400,219613550,8260,8260,8260,8260,0
|
|
20240213,175300,219613550,8260,8260,8260,8260,0
|
|
20240213,175200,219613550,8260,8260,8260,8260,1039
|
|
20240213,175100,219613550,8260,8260,8260,8260,0
|
|
20240213,175000,219613550,8260,8260,8260,8260,0
|
|
20240213,174900,219613550,8260,8260,8260,8260,0
|
|
20240213,174800,219613550,8260,8260,8260,8260,0
|
|
20240213,174700,219613550,8260,8260,8260,8260,0
|
|
20240213,174600,219613550,8260,8260,8260,8260,0
|
|
20240213,174500,219613550,8260,8260,8260,8260,0
|
|
20240213,174400,219613550,8260,8260,8260,8260,0
|
|
20240213,174300,219613550,8260,8260,8260,8260,0
|
|
20240213,174200,219613550,8260,8260,8260,8260,0
|
|
20240213,174100,219613550,8260,8260,8260,8260,0
|
|
20240213,174000,219613550,8260,8260,8260,8260,0
|
|
20240213,173900,219613550,8260,8260,8260,8260,0
|
|
20240213,173800,219613550,8260,8260,8260,8260,0
|
|
20240213,173700,219613550,8260,8260,8260,8260,0
|
|
20240213,173600,219613550,8260,8260,8260,8260,0
|
|
20240213,173500,219613550,8260,8260,8260,8260,0
|
|
20240213,173400,219613550,8260,8260,8260,8260,0
|
|
20240213,173300,219613550,8260,8260,8260,8260,0
|
|
20240213,173200,219613550,8260,8260,8260,8260,0
|
|
20240213,173100,219613550,8260,8260,8260,8260,0
|
|
20240213,173000,219613550,8260,8260,8260,8260,0
|
|
20240213,172900,219613550,8260,8260,8260,8260,0
|
|
20240213,172800,219613550,8260,8260,8260,8260,0
|
|
20240213,172700,219613550,8260,8260,8260,8260,0
|
|
20240213,172600,219613550,8260,8260,8260,8260,0
|
|
20240213,172500,219613550,8260,8260,8260,8260,0
|
|
20240213,172400,219613550,8260,8260,8260,8260,0
|
|
20240213,172300,219613550,8260,8260,8260,8260,0
|
|
20240213,172200,219613550,8260,8260,8260,8260,1039
|
|
20240213,172100,219613550,8260,8260,8260,8260,0
|
|
20240213,172000,219613550,8260,8260,8260,8260,0
|
|
20240213,171900,219613550,8260,8260,8260,8260,0
|
|
20240213,171800,219613550,8260,8260,8260,8260,0
|
|
20240213,171700,219613550,8260,8260,8260,8260,0
|
|
20240213,171600,219613550,8260,8260,8260,8260,0
|
|
20240213,171500,219613550,8260,8260,8260,8260,0
|
|
20240213,171400,219613550,8260,8260,8260,8260,0
|
|
20240213,171300,219613550,8260,8260,8260,8260,0
|
|
20240213,171200,219613550,8260,8260,8260,8260,0
|
|
20240213,171100,219613550,8260,8260,8260,8260,0
|
|
20240213,171000,219613550,8260,8260,8260,8260,0
|
|
20240213,170900,219613550,8260,8260,8260,8260,0
|
|
20240213,170800,219613550,8260,8260,8260,8260,0
|
|
20240213,170700,219613550,8260,8260,8260,8260,0
|
|
20240213,170600,219613550,8260,8260,8260,8260,0
|
|
20240213,170500,219613550,8260,8260,8260,8260,0
|
|
20240213,170400,219613550,8260,8260,8260,8260,0
|
|
20240213,170300,219613550,8260,8260,8260,8260,0
|
|
20240213,170200,219613550,8260,8260,8260,8260,0
|
|
20240213,170100,219613550,8260,8260,8260,8260,0
|
|
20240213,170000,219613550,8260,8260,8260,8260,0
|
|
20240213,165900,219613550,8260,8260,8260,8260,0
|
|
20240213,165800,219613550,8260,8260,8260,8260,0
|
|
20240213,165700,219613550,8260,8260,8260,8260,0
|
|
20240213,165600,219613550,8260,8260,8260,8260,0
|
|
20240213,165500,219613550,8260,8260,8260,8260,0
|
|
20240213,165400,219613550,8260,8260,8260,8260,0
|
|
20240213,165300,219613550,8260,8260,8260,8260,0
|
|
20240213,165200,219613550,8260,8260,8260,8260,1039
|
|
20240213,165100,219613550,8260,8260,8260,8260,0
|
|
20240213,165000,219613550,8260,8260,8260,8260,0
|
|
20240213,164900,219613550,8260,8260,8260,8260,0
|
|
20240213,164800,219613550,8260,8260,8260,8260,0
|
|
20240213,164700,219613550,8260,8260,8260,8260,0
|
|
20240213,164600,219613550,8260,8260,8260,8260,0
|
|
20240213,164500,219613550,8260,8260,8260,8260,0
|
|
20240213,164400,219613550,8260,8260,8260,8260,0
|
|
20240213,164300,219613550,8260,8260,8260,8260,0
|
|
20240213,164200,219613550,8260,8260,8260,8260,0
|
|
20240213,164100,219613550,8260,8260,8260,8260,0
|
|
20240213,164000,219613550,8260,8260,8260,8260,0
|
|
20240213,163900,219613550,8260,8260,8260,8260,0
|
|
20240213,163800,219613550,8260,8260,8260,8260,0
|
|
20240213,163700,219613550,8260,8260,8260,8260,0
|
|
20240213,163600,219613550,8260,8260,8260,8260,0
|
|
20240213,163500,219613550,8260,8260,8260,8260,0
|
|
20240213,163400,219613550,8260,8260,8260,8260,0
|
|
20240213,163300,219613550,8260,8260,8260,8260,0
|
|
20240213,163200,219613550,8260,8260,8260,8260,0
|
|
20240213,163100,219613550,8260,8260,8260,8260,0
|
|
20240213,163000,219613550,8260,8260,8260,8260,0
|
|
20240213,162900,219613550,8260,8260,8260,8260,0
|
|
20240213,162800,219613550,8260,8260,8260,8260,0
|
|
20240213,162700,219613550,8260,8260,8260,8260,0
|
|
20240213,162600,219613550,8260,8260,8260,8260,0
|
|
20240213,162500,219613550,8260,8260,8260,8260,0
|
|
20240213,162400,219613550,8260,8260,8260,8260,0
|
|
20240213,162300,219613550,8260,8260,8260,8260,0
|
|
20240213,162200,219613550,8260,8260,8260,8260,1039
|
|
20240213,162100,219613550,8260,8260,8260,8260,0
|
|
20240213,162000,219613550,8260,8260,8260,8260,0
|
|
20240213,161900,219613550,8260,8260,8260,8260,0
|
|
20240213,161800,219613550,8260,8260,8260,8260,0
|
|
20240213,161700,219613550,8260,8260,8260,8260,0
|
|
20240213,161600,219613550,8260,8260,8260,8260,0
|
|
20240213,161500,219613550,8260,8260,8260,8260,0
|
|
20240213,161400,219613550,8260,8260,8260,8260,0
|
|
20240213,161300,219613550,8260,8260,8260,8260,0
|
|
20240213,161200,219613550,8260,8260,8260,8260,0
|
|
20240213,161100,219613550,8260,8260,8260,8260,0
|
|
20240213,161000,219613550,8260,8260,8260,8260,0
|
|
20240213,160900,219613550,8260,8260,8260,8260,0
|
|
20240213,160800,219613550,8260,8260,8260,8260,0
|
|
20240213,160700,219613550,8260,8260,8260,8260,0
|
|
20240213,160600,219613550,8260,8260,8260,8260,0
|
|
20240213,160500,219613550,8260,8260,8260,8260,0
|
|
20240213,160400,219613550,8260,8260,8260,8260,0
|
|
20240213,160300,219613550,8260,8260,8260,8260,0
|
|
20240213,160200,219613550,8260,8260,8260,8260,0
|
|
20240213,160100,219613550,8260,8260,8260,8260,0
|
|
20240213,160000,219613550,8260,8260,8260,8260,0
|
|
20240213,155900,219613550,8260,8260,8260,8260,0
|
|
20240213,155800,219613550,8260,8260,8260,8260,0
|
|
20240213,155700,219613550,8260,8260,8260,8260,0
|
|
20240213,155600,219613550,8260,8260,8260,8260,0
|
|
20240213,155500,219613550,8260,8260,8260,8260,0
|
|
20240213,155400,219613550,8260,8260,8260,8260,0
|
|
20240213,155300,219613550,8260,8260,8260,8260,0
|
|
20240213,155200,219613550,8260,8260,8260,8260,1039
|
|
20240213,155100,219613550,8260,8260,8260,8260,0
|
|
20240213,155000,219613550,8260,8260,8260,8260,0
|
|
20240213,154900,219613550,8260,8260,8260,8260,0
|
|
20240213,154800,219613550,8260,8260,8260,8260,0
|
|
20240213,154700,219613550,8260,8260,8260,8260,0
|
|
20240213,154600,219613550,8260,8260,8260,8260,0
|
|
20240213,154500,219613550,8260,8260,8260,8260,0
|
|
20240213,154400,219613550,8260,8260,8260,8260,0
|
|
20240213,154300,219613550,8260,8260,8260,8260,0
|
|
20240213,154200,219613550,8260,8260,8260,8260,0
|
|
20240213,154100,219613550,8260,8260,8260,8260,0
|
|
20240213,154000,219613550,8260,8260,8260,8260,0
|
|
20240213,153900,219613550,8260,8260,8260,8260,0
|
|
20240213,153800,219613550,8260,8260,8260,8260,0
|
|
20240213,153700,219613550,8260,8260,8260,8260,0
|
|
20240213,153600,219613550,8260,8260,8260,8260,0
|
|
20240213,153500,219613550,8260,8260,8260,8260,0
|
|
20240213,153400,219613550,8260,8260,8260,8260,0
|
|
20240213,153300,219613550,8260,8260,8260,8260,0
|
|
20240213,153200,219613550,8260,8260,8260,8260,0
|
|
20240213,153100,219613550,8260,8260,8260,8260,0
|
|
20240213,153000,219613550,8260,8260,8260,8260,1039
|
|
20240213,152900,211031410,8240,8240,8240,8240,0
|
|
20240213,152800,211031410,8240,8240,8240,8240,0
|
|
20240213,152700,211031410,8240,8240,8240,8240,0
|
|
20240213,152600,211031410,8240,8240,8240,8240,0
|
|
20240213,152500,211031410,8240,8240,8240,8240,0
|
|
20240213,152400,211031410,8240,8240,8240,8240,0
|
|
20240213,152300,211031410,8240,8240,8240,8240,0
|
|
20240213,152200,211031410,8240,8240,8240,8240,0
|
|
20240213,152100,211031410,8240,8240,8240,8240,0
|
|
20240213,152000,211031410,8240,8240,8240,8240,0
|
|
20240213,151900,211031410,8240,8240,8240,8240,10
|
|
20240213,151800,210949010,8240,8230,8240,8230,6
|
|
20240213,151700,210899610,8230,8230,8230,8230,0
|
|
20240213,151600,210899610,8230,8230,8230,8230,17
|
|
20240213,151500,210759700,8240,8240,8240,8240,0
|
|
20240213,151400,210759700,8240,8240,8240,8240,0
|
|
20240213,151300,210759700,8240,8240,8240,8240,5
|
|
20240213,151200,210718500,8250,8250,8250,8250,100
|
|
20240213,151100,209893500,8250,8250,8250,8250,0
|
|
20240213,151000,209893500,8250,8230,8250,8210,126
|
|
20240213,150900,208857780,8230,8230,8230,8230,10
|
|
20240213,150800,208775480,8250,8250,8250,8250,648
|
|
20240213,150700,203429480,8250,8240,8250,8240,616
|
|
20240213,150600,198352530,8250,8250,8250,8250,0
|
|
20240213,150500,198352530,8250,8250,8250,8250,0
|
|
20240213,150400,198352530,8250,8250,8250,8250,1
|
|
20240213,150300,198344280,8230,8230,8230,8230,1
|
|
20240213,150200,198336050,8240,8240,8240,8240,0
|
|
20240213,150100,198336050,8240,8240,8240,8240,0
|
|
20240213,150000,198336050,8240,8240,8240,8240,1
|
|
20240213,145900,198327810,8230,8230,8230,8230,6
|
|
20240213,145800,198278430,8250,8250,8250,8250,0
|
|
20240213,145700,198278430,8250,8250,8250,8250,600
|
|
20240213,145600,193328430,8240,8240,8240,8240,150
|
|
20240213,145500,192092430,8250,8250,8250,8250,1
|
|
20240213,145400,192084180,8230,8230,8230,8230,9
|
|
20240213,145300,192010110,8250,8250,8250,8250,0
|
|
20240213,145200,192010110,8250,8250,8250,8250,0
|
|
20240213,145100,192010110,8250,8250,8250,8250,0
|
|
20240213,145000,192010110,8250,8250,8250,8250,0
|
|
20240213,144900,192010110,8250,8250,8250,8250,0
|
|
20240213,144800,192010110,8250,8250,8250,8250,0
|
|
20240213,144700,192010110,8250,8250,8250,8250,0
|
|
20240213,144600,192010110,8250,8250,8250,8250,0
|
|
20240213,144500,192010110,8250,8250,8250,8250,0
|
|
20240213,144400,192010110,8250,8250,8250,8250,0
|
|
20240213,144300,192010110,8250,8250,8250,8250,0
|
|
20240213,144200,192010110,8250,8250,8250,8250,0
|
|
20240213,144100,192010110,8250,8250,8250,8250,0
|
|
20240213,144000,192010110,8250,8250,8250,8250,0
|
|
20240213,143900,192010110,8250,8250,8250,8250,0
|
|
20240213,143800,192010110,8250,8250,8250,8250,0
|
|
20240213,143700,192010110,8250,8250,8250,8250,0
|
|
20240213,143600,192010110,8250,8250,8250,8250,0
|
|
20240213,143500,192010110,8250,8250,8250,8250,50
|
|
20240213,143400,191597610,8250,8250,8250,8250,0
|
|
20240213,143300,191597610,8250,8250,8250,8250,0
|
|
20240213,143200,191597610,8250,8250,8250,8250,0
|
|
20240213,143100,191597610,8250,8250,8250,8250,0
|
|
20240213,143000,191597610,8250,8240,8250,8240,112
|
|
20240213,142900,190674720,8240,8240,8240,8240,10
|
|
20240213,142800,190592320,8250,8250,8250,8250,0
|
|
20240213,142700,190592320,8250,8250,8250,8250,0
|
|
20240213,142600,190592320,8250,8250,8250,8250,0
|
|
20240213,142500,190592320,8250,8250,8250,8250,50
|
|
20240213,142400,190179820,8250,8250,8250,8250,121
|
|
20240213,142300,189181570,8250,8250,8250,8250,3
|
|
20240213,142200,189156820,8240,8240,8240,8240,0
|
|
20240213,142100,189156820,8240,8240,8240,8240,0
|
|
20240213,142000,189156820,8240,8240,8240,8240,12
|
|
20240213,141900,189057940,8240,8240,8240,8240,216
|
|
20240213,141800,187278100,8210,8210,8210,8210,0
|
|
20240213,141700,187278100,8210,8210,8210,8210,0
|
|
20240213,141600,187278100,8210,8210,8210,8210,0
|
|
20240213,141500,187278100,8210,8210,8210,8210,0
|
|
20240213,141400,187278100,8210,8210,8210,8210,0
|
|
20240213,141300,187278100,8210,8210,8210,8210,2
|
|
20240213,141200,187261680,8240,8240,8240,8240,0
|
|
20240213,141100,187261680,8240,8210,8240,8210,23
|
|
20240213,141000,187072190,8220,8220,8220,8220,0
|
|
20240213,140900,187072190,8220,8220,8220,8220,0
|
|
20240213,140800,187072190,8220,8220,8220,8220,0
|
|
20240213,140700,187072190,8220,8220,8220,8220,0
|
|
20240213,140600,187072190,8220,8220,8220,8220,10
|
|
20240213,140500,186989990,8220,8220,8220,8220,0
|
|
20240213,140400,186989990,8220,8220,8220,8220,0
|
|
20240213,140300,186989990,8220,8220,8220,8220,0
|
|
20240213,140200,186989990,8220,8220,8220,8220,0
|
|
20240213,140100,186989990,8220,8220,8220,8220,0
|
|
20240213,140000,186989990,8220,8220,8220,8220,0
|
|
20240213,135900,186989990,8220,8220,8220,8220,0
|
|
20240213,135800,186989990,8220,8220,8220,8220,0
|
|
20240213,135700,186989990,8220,8220,8220,8220,1
|
|
20240213,135600,186981770,8220,8220,8220,8220,0
|
|
20240213,135500,186981770,8220,8220,8220,8220,2
|
|
20240213,135400,186965330,8220,8220,8220,8220,0
|
|
20240213,135300,186965330,8220,8220,8220,8220,0
|
|
20240213,135200,186965330,8220,8220,8220,8220,0
|
|
20240213,135100,186965330,8220,8220,8220,8220,0
|
|
20240213,135000,186965330,8220,8220,8220,8220,0
|
|
20240213,134900,186965330,8220,8220,8220,8220,0
|
|
20240213,134800,186965330,8220,8220,8220,8220,0
|
|
20240213,134700,186965330,8220,8220,8220,8220,0
|
|
20240213,134600,186965330,8220,8220,8220,8220,0
|
|
20240213,134500,186965330,8220,8220,8220,8220,0
|
|
20240213,134400,186965330,8220,8220,8220,8220,61
|
|
20240213,134300,186463910,8220,8220,8220,8220,0
|
|
20240213,134200,186463910,8220,8220,8220,8220,0
|
|
20240213,134100,186463910,8220,8220,8220,8220,0
|
|
20240213,134000,186463910,8220,8220,8220,8220,9
|
|
20240213,133900,186389930,8220,8220,8220,8220,0
|
|
20240213,133800,186389930,8220,8220,8220,8220,0
|
|
20240213,133700,186389930,8220,8220,8220,8220,1
|
|
20240213,133600,186381710,8220,8220,8220,8220,0
|
|
20240213,133500,186381710,8220,8220,8220,8220,0
|
|
20240213,133400,186381710,8220,8220,8220,8220,0
|
|
20240213,133300,186381710,8220,8220,8220,8220,0
|
|
20240213,133200,186381710,8220,8230,8230,8220,120
|
|
20240213,133100,185394870,8250,8250,8250,8250,0
|
|
20240213,133000,185394870,8250,8250,8250,8250,0
|
|
20240213,132900,185394870,8250,8250,8250,8250,0
|
|
20240213,132800,185394870,8250,8250,8250,8250,77
|
|
20240213,132700,184759620,8250,8250,8250,8250,20
|
|
20240213,132600,184594620,8250,8250,8250,8250,0
|
|
20240213,132500,184594620,8250,8250,8250,8250,1
|
|
20240213,132400,184586370,8250,8250,8250,8250,2
|
|
20240213,132300,184569870,8230,8230,8230,8230,0
|
|
20240213,132200,184569870,8230,8230,8230,8230,0
|
|
20240213,132100,184569870,8230,8230,8230,8230,0
|
|
20240213,132000,184569870,8230,8230,8230,8230,0
|
|
20240213,131900,184569870,8230,8230,8230,8230,0
|
|
20240213,131800,184569870,8230,8230,8230,8230,0
|
|
20240213,131700,184569870,8230,8230,8230,8230,0
|
|
20240213,131600,184569870,8230,8230,8230,8230,40
|
|
20240213,131500,184240670,8230,8230,8230,8230,467
|
|
20240213,131400,180397260,8230,8230,8230,8230,0
|
|
20240213,131300,180397260,8230,8230,8230,8230,0
|
|
20240213,131200,180397260,8230,8230,8230,8230,200
|
|
20240213,131100,178751260,8230,8230,8230,8230,20
|
|
20240213,131000,178586660,8230,8230,8230,8230,177
|
|
20240213,130900,177129950,8230,8230,8230,8230,0
|
|
20240213,130800,177129950,8230,8230,8230,8230,300
|
|
20240213,130700,174660950,8230,8230,8230,8230,237
|
|
20240213,130600,172710440,8230,8240,8240,8230,60
|
|
20240213,130500,172216540,8260,8260,8260,8260,0
|
|
20240213,130400,172216540,8260,8260,8260,8260,10
|
|
20240213,130300,172133940,8270,8270,8270,8270,0
|
|
20240213,130200,172133940,8270,8270,8270,8270,0
|
|
20240213,130100,172133940,8270,8270,8270,8270,0
|
|
20240213,130000,172133940,8270,8270,8270,8270,0
|
|
20240213,125900,172133940,8270,8270,8270,8270,0
|
|
20240213,125800,172133940,8270,8270,8270,8270,0
|
|
20240213,125700,172133940,8270,8270,8270,8270,1
|
|
20240213,125600,172125670,8240,8240,8240,8240,0
|
|
20240213,125500,172125670,8240,8240,8240,8240,0
|
|
20240213,125400,172125670,8240,8240,8240,8240,0
|
|
20240213,125300,172125670,8240,8240,8240,8240,12
|
|
20240213,125200,172026790,8240,8240,8240,8240,0
|
|
20240213,125100,172026790,8240,8240,8240,8240,0
|
|
20240213,125000,172026790,8240,8240,8240,8240,0
|
|
20240213,124900,172026790,8240,8240,8240,8240,0
|
|
20240213,124800,172026790,8240,8240,8240,8240,0
|
|
20240213,124700,172026790,8240,8240,8240,8240,0
|
|
20240213,124600,172026790,8240,8240,8240,8240,0
|
|
20240213,124500,172026790,8240,8240,8240,8240,253
|
|
20240213,124400,169942070,8280,8280,8280,8280,0
|
|
20240213,124300,169942070,8280,8280,8280,8280,0
|
|
20240213,124200,169942070,8280,8280,8280,8280,0
|
|
20240213,124100,169942070,8280,8280,8280,8280,0
|
|
20240213,124000,169942070,8280,8280,8280,8280,0
|
|
20240213,123900,169942070,8280,8280,8280,8280,1
|
|
20240213,123800,169933790,8240,8240,8240,8240,0
|
|
20240213,123700,169933790,8240,8260,8260,8240,100
|
|
20240213,123600,169109470,8280,8280,8280,8280,1
|
|
20240213,123500,169101190,8270,8270,8270,8270,0
|
|
20240213,123400,169101190,8270,8270,8270,8270,0
|
|
20240213,123300,169101190,8270,8270,8270,8270,0
|
|
20240213,123200,169101190,8270,8270,8270,8270,0
|
|
20240213,123100,169101190,8270,8270,8270,8270,0
|
|
20240213,123000,169101190,8270,8270,8270,8270,4
|
|
20240213,122900,169068110,8280,8280,8280,8280,0
|
|
20240213,122800,169068110,8280,8280,8280,8280,0
|
|
20240213,122700,169068110,8280,8280,8280,8280,0
|
|
20240213,122600,169068110,8280,8280,8280,8280,1
|
|
20240213,122500,169059830,8250,8250,8250,8250,250
|
|
20240213,122400,166997330,8270,8270,8270,8270,0
|
|
20240213,122300,166997330,8270,8270,8270,8270,0
|
|
20240213,122200,166997330,8270,8270,8270,8270,0
|
|
20240213,122100,166997330,8270,8270,8270,8270,0
|
|
20240213,122000,166997330,8270,8270,8270,8270,0
|
|
20240213,121900,166997330,8270,8270,8270,8270,0
|
|
20240213,121800,166997330,8270,8270,8270,8270,0
|
|
20240213,121700,166997330,8270,8270,8270,8270,0
|
|
20240213,121600,166997330,8270,8270,8270,8270,0
|
|
20240213,121500,166997330,8270,8270,8270,8270,0
|
|
20240213,121400,166997330,8270,8270,8270,8270,240
|
|
20240213,121300,165012530,8250,8250,8250,8250,0
|
|
20240213,121200,165012530,8250,8250,8250,8250,0
|
|
20240213,121100,165012530,8250,8250,8250,8250,1
|
|
20240213,121000,165004280,8270,8270,8270,8270,1
|
|
20240213,120900,164996010,8270,8270,8270,8270,0
|
|
20240213,120800,164996010,8270,8270,8270,8270,7
|
|
20240213,120700,164938120,8270,8270,8270,8270,36
|
|
20240213,120600,164640400,8250,8250,8250,8250,0
|
|
20240213,120500,164640400,8250,8250,8250,8250,0
|
|
20240213,120400,164640400,8250,8250,8250,8250,3
|
|
20240213,120300,164615650,8250,8250,8250,8250,0
|
|
20240213,120200,164615650,8250,8250,8250,8250,0
|
|
20240213,120100,164615650,8250,8250,8250,8250,0
|
|
20240213,120000,164615650,8250,8250,8250,8250,0
|
|
20240213,115900,164615650,8250,8250,8250,8250,0
|
|
20240213,115800,164615650,8250,8250,8250,8250,0
|
|
20240213,115700,164615650,8250,8250,8250,8250,0
|
|
20240213,115600,164615650,8250,8250,8250,8250,0
|
|
20240213,115500,164615650,8250,8250,8250,8250,0
|
|
20240213,115400,164615650,8250,8250,8250,8250,0
|
|
20240213,115300,164615650,8250,8250,8250,8250,2
|
|
20240213,115200,164599150,8240,8240,8240,8240,0
|
|
20240213,115100,164599150,8240,8240,8240,8240,0
|
|
20240213,115000,164599150,8240,8240,8240,8240,34
|
|
20240213,114900,164318990,8240,8240,8240,8240,0
|
|
20240213,114800,164318990,8240,8240,8240,8240,0
|
|
20240213,114700,164318990,8240,8240,8240,8240,16
|
|
20240213,114600,164187150,8270,8250,8270,8250,75
|
|
20240213,114500,163568380,8260,8260,8260,8260,1
|
|
20240213,114400,163560120,8270,8270,8270,8270,0
|
|
20240213,114300,163560120,8270,8270,8270,8270,0
|
|
20240213,114200,163560120,8270,8270,8270,8270,1
|
|
20240213,114100,163551850,8280,8280,8280,8280,0
|
|
20240213,114000,163551850,8280,8280,8280,8280,0
|
|
20240213,113900,163551850,8280,8280,8280,8280,3
|
|
20240213,113800,163527010,8290,8290,8290,8290,0
|
|
20240213,113700,163527010,8290,8290,8290,8290,0
|
|
20240213,113600,163527010,8290,8290,8290,8290,0
|
|
20240213,113500,163527010,8290,8290,8290,8290,1
|
|
20240213,113400,163518720,8280,8280,8280,8280,0
|
|
20240213,113300,163518720,8280,8280,8280,8280,500
|
|
20240213,113200,159378720,8280,8280,8280,8280,0
|
|
20240213,113100,159378720,8280,8280,8280,8280,0
|
|
20240213,113000,159378720,8280,8280,8280,8280,0
|
|
20240213,112900,159378720,8280,8280,8280,8280,1
|
|
20240213,112800,159370440,8240,8280,8280,8240,140
|
|
20240213,112700,158216000,8260,8260,8260,8260,0
|
|
20240213,112600,158216000,8260,8260,8260,8260,0
|
|
20240213,112500,158216000,8260,8270,8270,8260,24
|
|
20240213,112400,158017650,8260,8270,8270,8260,283
|
|
20240213,112300,155677970,8270,8270,8270,8270,5
|
|
20240213,112200,155636620,8270,8270,8270,8270,13
|
|
20240213,112100,155529110,8270,8270,8270,8270,559
|
|
20240213,112000,150906180,8270,8240,8270,8240,928
|
|
20240213,111900,143246540,8240,8250,8250,8240,238
|
|
20240213,111800,141285170,8250,8250,8250,8250,0
|
|
20240213,111700,141285170,8250,8250,8250,8250,0
|
|
20240213,111600,141285170,8250,8250,8250,8250,1
|
|
20240213,111500,141276920,8260,8270,8270,8260,12
|
|
20240213,111400,141177690,8270,8270,8270,8270,0
|
|
20240213,111300,141177690,8270,8270,8270,8270,0
|
|
20240213,111200,141177690,8270,8270,8270,8270,0
|
|
20240213,111100,141177690,8270,8270,8270,8270,0
|
|
20240213,111000,141177690,8270,8270,8270,8270,0
|
|
20240213,110900,141177690,8270,8270,8270,8270,0
|
|
20240213,110800,141177690,8270,8270,8270,8270,0
|
|
20240213,110700,141177690,8270,8270,8270,8270,1
|
|
20240213,110600,141169420,8270,8270,8270,8270,2
|
|
20240213,110500,141152880,8250,8250,8250,8250,50
|
|
20240213,110400,140740380,8260,8260,8260,8260,100
|
|
20240213,110300,139914380,8270,8270,8270,8270,45
|
|
20240213,110200,139542230,8240,8240,8240,8240,250
|
|
20240213,110100,137482230,8240,8240,8240,8240,2
|
|
20240213,110000,137465750,8250,8250,8250,8250,144
|
|
20240213,105900,136277750,8250,8250,8250,8250,7
|
|
20240213,105800,136220000,8260,8260,8260,8260,19
|
|
20240213,105700,136063060,8280,8280,8280,8280,0
|
|
20240213,105600,136063060,8280,8280,8280,8280,0
|
|
20240213,105500,136063060,8280,8280,8280,8280,0
|
|
20240213,105400,136063060,8280,8280,8280,8280,0
|
|
20240213,105300,136063060,8280,8280,8280,8280,0
|
|
20240213,105200,136063060,8280,8280,8280,8280,1
|
|
20240213,105100,136054780,8280,8280,8280,8280,1
|
|
20240213,105000,136046500,8280,8280,8280,8280,0
|
|
20240213,104900,136046500,8280,8280,8280,8280,0
|
|
20240213,104800,136046500,8280,8280,8280,8280,0
|
|
20240213,104700,136046500,8280,8280,8280,8280,0
|
|
20240213,104600,136046500,8280,8280,8280,8280,0
|
|
20240213,104500,136046500,8280,8280,8280,8280,250
|
|
20240213,104400,133976500,8280,8270,8280,8270,15
|
|
20240213,104300,133852380,8250,8250,8250,8250,24
|
|
20240213,104200,133654380,8250,8250,8250,8250,0
|
|
20240213,104100,133654380,8250,8250,8250,8250,127
|
|
20240213,104000,132606630,8250,8250,8250,8250,0
|
|
20240213,103900,132606630,8250,8260,8260,8250,86
|
|
20240213,103800,131897030,8260,8260,8260,8260,0
|
|
20240213,103700,131897030,8260,8260,8260,8260,0
|
|
20240213,103600,131897030,8260,8260,8260,8260,4
|
|
20240213,103500,131863990,8280,8280,8280,8280,0
|
|
20240213,103400,131863990,8280,8280,8280,8280,1
|
|
20240213,103300,131855710,8270,8270,8270,8270,0
|
|
20240213,103200,131855710,8270,8250,8270,8250,303
|
|
20240213,103100,129352960,8250,8250,8250,8250,0
|
|
20240213,103000,129352960,8250,8270,8280,8250,29
|
|
20240213,102900,129112900,8280,8280,8280,8280,0
|
|
20240213,102800,129112900,8280,8270,8280,8270,10
|
|
20240213,102700,129030130,8280,8280,8280,8280,18
|
|
20240213,102600,128881090,8280,8280,8280,8280,0
|
|
20240213,102500,128881090,8280,8280,8280,8280,0
|
|
20240213,102400,128881090,8280,8280,8280,8280,0
|
|
20240213,102300,128881090,8280,8280,8280,8280,0
|
|
20240213,102200,128881090,8280,8280,8280,8280,43
|
|
20240213,102100,128525050,8280,8280,8280,8280,40
|
|
20240213,102000,128193850,8270,8270,8270,8270,500
|
|
20240213,101900,124058850,8270,8270,8270,8270,55
|
|
20240213,101800,123604000,8280,8280,8280,8280,0
|
|
20240213,101700,123604000,8280,8280,8280,8280,1
|
|
20240213,101600,123595720,8290,8280,8290,8280,103
|
|
20240213,101500,122742870,8290,8290,8290,8290,545
|
|
20240213,101400,118224820,8300,8300,8300,8300,0
|
|
20240213,101300,118224820,8300,8300,8300,8300,0
|
|
20240213,101200,118224820,8300,8300,8300,8300,63
|
|
20240213,101100,117701920,8270,8270,8270,8270,1
|
|
20240213,101000,117693650,8300,8290,8300,8290,246
|
|
20240213,100900,115652310,8300,8300,8300,8300,0
|
|
20240213,100800,115652310,8300,8300,8300,8300,678
|
|
20240213,100700,110024910,8270,8280,8280,8270,50
|
|
20240213,100600,109611370,8270,8270,8270,8270,79
|
|
20240213,100500,108958040,8330,8260,8330,8260,5859
|
|
20240213,100400,60340080,8260,8260,8260,8260,181
|
|
20240213,100300,58845020,8270,8270,8270,8270,50
|
|
20240213,100200,58431520,8270,8270,8270,8270,0
|
|
20240213,100100,58431520,8270,8270,8270,8270,0
|
|
20240213,100000,58431520,8270,8260,8270,8250,1327
|
|
20240213,095900,47460690,8250,8220,8250,8220,796
|
|
20240213,095800,40898800,8210,8220,8220,8210,155
|
|
20240213,095700,39624750,8210,8210,8210,8210,0
|
|
20240213,095600,39624750,8210,8210,8210,8210,243
|
|
20240213,095500,37629720,8210,8210,8210,8210,2
|
|
20240213,095400,37613300,8210,8210,8210,8210,0
|
|
20240213,095300,37613300,8210,8210,8210,8210,0
|
|
20240213,095200,37613300,8210,8210,8210,8210,0
|
|
20240213,095100,37613300,8210,8200,8210,8200,38
|
|
20240213,095000,37301460,8200,8200,8200,8200,0
|
|
20240213,094900,37301460,8200,8200,8200,8200,100
|
|
20240213,094800,36481460,8210,8210,8210,8210,14
|
|
20240213,094700,36366520,8150,8160,8160,8150,259
|
|
20240213,094600,34253170,8180,8180,8180,8180,6
|
|
20240213,094500,34204090,8210,8210,8210,8210,1
|
|
20240213,094400,34195880,8210,8200,8210,8200,4
|
|
20240213,094300,34163050,8150,8150,8150,8150,0
|
|
20240213,094200,34163050,8150,8150,8150,8150,0
|
|
20240213,094100,34163050,8150,8180,8200,8150,980
|
|
20240213,094000,26134650,8150,8150,8150,8150,0
|
|
20240213,093900,26134650,8150,8150,8150,8150,0
|
|
20240213,093800,26134650,8150,8150,8150,8150,3
|
|
20240213,093700,26110200,8150,8180,8180,8150,22
|
|
20240213,093600,25930870,8150,8150,8150,8150,0
|
|
20240213,093500,25930870,8150,8150,8150,8150,9
|
|
20240213,093400,25857520,8150,8160,8160,8150,20
|
|
20240213,093300,25694430,8180,8180,8180,8180,0
|
|
20240213,093200,25694430,8180,8170,8180,8160,31
|
|
20240213,093100,25441250,8180,8180,8180,8180,1
|
|
20240213,093000,25433070,8140,8140,8140,8140,0
|
|
20240213,092900,25433070,8140,8140,8140,8140,1
|
|
20240213,092800,25424930,8150,8150,8150,8150,10
|
|
20240213,092700,25343430,8140,8140,8140,8140,80
|
|
20240213,092600,24692230,8140,8150,8150,8140,34
|
|
20240213,092500,24415140,8150,8150,8150,8150,1
|
|
20240213,092400,24406990,8200,8200,8200,8200,0
|
|
20240213,092300,24406990,8200,8200,8200,8200,785
|
|
20240213,092200,17969990,8200,8190,8200,8190,11
|
|
20240213,092100,17879840,8200,8200,8200,8200,0
|
|
20240213,092000,17879840,8200,8200,8200,8200,0
|
|
20240213,091900,17879840,8200,8200,8200,8200,0
|
|
20240213,091800,17879840,8200,8200,8200,8200,17
|
|
20240213,091700,17740440,8190,8190,8190,8190,10
|
|
20240213,091600,17658540,8140,8140,8140,8140,0
|
|
20240213,091500,17658540,8140,8140,8140,8140,0
|
|
20240213,091400,17658540,8140,8140,8140,8140,0
|
|
20240213,091300,17658540,8140,8140,8140,8140,0
|
|
20240213,091200,17658540,8140,8140,8140,8140,10
|
|
20240213,091100,17577140,8180,8180,8180,8180,0
|
|
20240213,091000,17577140,8180,8180,8180,8180,7
|
|
20240213,090900,17519880,8130,8170,8180,8130,3
|
|
20240213,090800,17495400,8130,8130,8130,8130,0
|
|
20240213,090700,17495400,8130,8130,8130,8130,1
|
|
20240213,090600,17487270,8160,8160,8160,8160,34
|
|
20240213,090500,17209830,8110,8130,8130,8110,730
|
|
20240213,090400,11282610,8110,8110,8110,8110,4
|
|
20240213,090300,11250170,8110,8110,8110,8110,1
|
|
20240213,090200,11242060,8200,8110,8210,8110,116
|
|
20240213,090100,10301110,8060,8220,8220,8060,134
|
|
20240213,090000,9209210,8220,8230,8230,8220,1116
|