619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191600,364165460,8350,8350,8350,8350,1201
|
|
20240219,191500,364165460,8350,8350,8350,8350,0
|
|
20240219,191400,364165460,8350,8350,8350,8350,0
|
|
20240219,191300,364165460,8350,8350,8350,8350,0
|
|
20240219,191200,364165460,8350,8350,8350,8350,0
|
|
20240219,191100,364165460,8350,8350,8350,8350,0
|
|
20240219,191000,364165460,8350,8350,8350,8350,0
|
|
20240219,190900,364165460,8350,8350,8350,8350,0
|
|
20240219,190800,364165460,8350,8350,8350,8350,0
|
|
20240219,190700,364165460,8350,8350,8350,8350,0
|
|
20240219,190600,364165460,8350,8350,8350,8350,0
|
|
20240219,190500,364165460,8350,8350,8350,8350,0
|
|
20240219,190400,364165460,8350,8350,8350,8350,0
|
|
20240219,190300,364165460,8350,8350,8350,8350,0
|
|
20240219,190200,364165460,8350,8350,8350,8350,0
|
|
20240219,190100,364165460,8350,8350,8350,8350,0
|
|
20240219,190000,364165460,8350,8350,8350,8350,0
|
|
20240219,185900,364165460,8350,8350,8350,8350,0
|
|
20240219,185800,364165460,8350,8350,8350,8350,0
|
|
20240219,185700,364165460,8350,8350,8350,8350,0
|
|
20240219,185600,364165460,8350,8350,8350,8350,0
|
|
20240219,185500,364165460,8350,8350,8350,8350,0
|
|
20240219,185400,364165460,8350,8350,8350,8350,0
|
|
20240219,185300,364165460,8350,8350,8350,8350,0
|
|
20240219,185200,364165460,8350,8350,8350,8350,0
|
|
20240219,185100,364165460,8350,8350,8350,8350,0
|
|
20240219,185000,364165460,8350,8350,8350,8350,0
|
|
20240219,184900,364165460,8350,8350,8350,8350,0
|
|
20240219,184800,364165460,8350,8350,8350,8350,0
|
|
20240219,184700,364165460,8350,8350,8350,8350,0
|
|
20240219,184600,364165460,8350,8350,8350,8350,1201
|
|
20240219,184500,364165460,8350,8350,8350,8350,0
|
|
20240219,184400,364165460,8350,8350,8350,8350,0
|
|
20240219,184300,364165460,8350,8350,8350,8350,0
|
|
20240219,184200,364165460,8350,8350,8350,8350,0
|
|
20240219,184100,364165460,8350,8350,8350,8350,0
|
|
20240219,184000,364165460,8350,8350,8350,8350,0
|
|
20240219,183900,364165460,8350,8350,8350,8350,0
|
|
20240219,183800,364165460,8350,8350,8350,8350,0
|
|
20240219,183700,364165460,8350,8350,8350,8350,0
|
|
20240219,183600,364165460,8350,8350,8350,8350,0
|
|
20240219,183500,364165460,8350,8350,8350,8350,0
|
|
20240219,183400,364165460,8350,8350,8350,8350,0
|
|
20240219,183300,364165460,8350,8350,8350,8350,0
|
|
20240219,183200,364165460,8350,8350,8350,8350,0
|
|
20240219,183100,364165460,8350,8350,8350,8350,0
|
|
20240219,183000,364165460,8350,8350,8350,8350,0
|
|
20240219,182900,364165460,8350,8350,8350,8350,0
|
|
20240219,182800,364165460,8350,8350,8350,8350,0
|
|
20240219,182700,364165460,8350,8350,8350,8350,0
|
|
20240219,182600,364165460,8350,8350,8350,8350,0
|
|
20240219,182500,364165460,8350,8350,8350,8350,0
|
|
20240219,182400,364165460,8350,8350,8350,8350,0
|
|
20240219,182300,364165460,8350,8350,8350,8350,0
|
|
20240219,182200,364165460,8350,8350,8350,8350,0
|
|
20240219,182100,364165460,8350,8350,8350,8350,0
|
|
20240219,182000,364165460,8350,8350,8350,8350,0
|
|
20240219,181900,364165460,8350,8350,8350,8350,0
|
|
20240219,181800,364165460,8350,8350,8350,8350,0
|
|
20240219,181700,364165460,8350,8350,8350,8350,0
|
|
20240219,181600,364165460,8350,8350,8350,8350,1201
|
|
20240219,181500,364165460,8350,8350,8350,8350,0
|
|
20240219,181400,364165460,8350,8350,8350,8350,0
|
|
20240219,181300,364165460,8350,8350,8350,8350,0
|
|
20240219,181200,364165460,8350,8350,8350,8350,0
|
|
20240219,181100,364165460,8350,8350,8350,8350,0
|
|
20240219,181000,364165460,8350,8350,8350,8350,0
|
|
20240219,180900,364165460,8350,8350,8350,8350,0
|
|
20240219,180800,364165460,8350,8350,8350,8350,0
|
|
20240219,180700,364165460,8350,8350,8350,8350,0
|
|
20240219,180600,364165460,8350,8350,8350,8350,0
|
|
20240219,180500,364165460,8350,8350,8350,8350,0
|
|
20240219,180400,364165460,8350,8350,8350,8350,0
|
|
20240219,180300,364165460,8350,8350,8350,8350,0
|
|
20240219,180200,364165460,8350,8350,8350,8350,0
|
|
20240219,180100,364165460,8350,8350,8350,8350,0
|
|
20240219,180000,364165460,8350,8350,8350,8350,0
|
|
20240219,175900,364165460,8350,8350,8350,8350,0
|
|
20240219,175800,364165460,8350,8350,8350,8350,0
|
|
20240219,175700,364165460,8350,8350,8350,8350,0
|
|
20240219,175600,364165460,8350,8350,8350,8350,0
|
|
20240219,175500,364165460,8350,8350,8350,8350,0
|
|
20240219,175400,364165460,8350,8350,8350,8350,0
|
|
20240219,175300,364165460,8350,8350,8350,8350,0
|
|
20240219,175200,364165460,8350,8350,8350,8350,0
|
|
20240219,175100,364165460,8350,8350,8350,8350,0
|
|
20240219,175000,364165460,8350,8350,8350,8350,0
|
|
20240219,174900,364165460,8350,8350,8350,8350,0
|
|
20240219,174800,364165460,8350,8350,8350,8350,0
|
|
20240219,174700,364165460,8350,8350,8350,8350,0
|
|
20240219,174600,364165460,8350,8350,8350,8350,1201
|
|
20240219,174500,364165460,8350,8350,8350,8350,0
|
|
20240219,174400,364165460,8350,8350,8350,8350,0
|
|
20240219,174300,364165460,8350,8350,8350,8350,0
|
|
20240219,174200,364165460,8350,8350,8350,8350,0
|
|
20240219,174100,364165460,8350,8350,8350,8350,0
|
|
20240219,174000,364165460,8350,8350,8350,8350,0
|
|
20240219,173900,364165460,8350,8350,8350,8350,0
|
|
20240219,173800,364165460,8350,8350,8350,8350,0
|
|
20240219,173700,364165460,8350,8350,8350,8350,0
|
|
20240219,173600,364165460,8350,8350,8350,8350,0
|
|
20240219,173500,364165460,8350,8350,8350,8350,0
|
|
20240219,173400,364165460,8350,8350,8350,8350,0
|
|
20240219,173300,364165460,8350,8350,8350,8350,0
|
|
20240219,173200,364165460,8350,8350,8350,8350,0
|
|
20240219,173100,364165460,8350,8350,8350,8350,0
|
|
20240219,173000,364165460,8350,8350,8350,8350,0
|
|
20240219,172900,364165460,8350,8350,8350,8350,0
|
|
20240219,172800,364165460,8350,8350,8350,8350,0
|
|
20240219,172700,364165460,8350,8350,8350,8350,0
|
|
20240219,172600,364165460,8350,8350,8350,8350,0
|
|
20240219,172500,364165460,8350,8350,8350,8350,0
|
|
20240219,172400,364165460,8350,8350,8350,8350,0
|
|
20240219,172300,364165460,8350,8350,8350,8350,0
|
|
20240219,172200,364165460,8350,8350,8350,8350,0
|
|
20240219,172100,364165460,8350,8350,8350,8350,0
|
|
20240219,172000,364165460,8350,8350,8350,8350,0
|
|
20240219,171900,364165460,8350,8350,8350,8350,0
|
|
20240219,171800,364165460,8350,8350,8350,8350,0
|
|
20240219,171700,364165460,8350,8350,8350,8350,0
|
|
20240219,171600,364165460,8350,8350,8350,8350,1201
|
|
20240219,171500,364165460,8350,8350,8350,8350,0
|
|
20240219,171400,364165460,8350,8350,8350,8350,0
|
|
20240219,171300,364165460,8350,8350,8350,8350,0
|
|
20240219,171200,364165460,8350,8350,8350,8350,0
|
|
20240219,171100,364165460,8350,8350,8350,8350,0
|
|
20240219,171000,364165460,8350,8350,8350,8350,0
|
|
20240219,170900,364165460,8350,8350,8350,8350,0
|
|
20240219,170800,364165460,8350,8350,8350,8350,0
|
|
20240219,170700,364165460,8350,8350,8350,8350,0
|
|
20240219,170600,364165460,8350,8350,8350,8350,0
|
|
20240219,170500,364165460,8350,8350,8350,8350,0
|
|
20240219,170400,364165460,8350,8350,8350,8350,0
|
|
20240219,170300,364165460,8350,8350,8350,8350,0
|
|
20240219,170200,364165460,8350,8350,8350,8350,0
|
|
20240219,170100,364165460,8350,8350,8350,8350,0
|
|
20240219,170000,364165460,8350,8350,8350,8350,0
|
|
20240219,165900,364165460,8350,8350,8350,8350,0
|
|
20240219,165800,364165460,8350,8350,8350,8350,0
|
|
20240219,165700,364165460,8350,8350,8350,8350,0
|
|
20240219,165600,364165460,8350,8350,8350,8350,0
|
|
20240219,165500,364165460,8350,8350,8350,8350,0
|
|
20240219,165400,364165460,8350,8350,8350,8350,0
|
|
20240219,165300,364165460,8350,8350,8350,8350,0
|
|
20240219,165200,364165460,8350,8350,8350,8350,0
|
|
20240219,165100,364165460,8350,8350,8350,8350,0
|
|
20240219,165000,364165460,8350,8350,8350,8350,0
|
|
20240219,164900,364165460,8350,8350,8350,8350,0
|
|
20240219,164800,364165460,8350,8350,8350,8350,0
|
|
20240219,164700,364165460,8350,8350,8350,8350,0
|
|
20240219,164600,364165460,8350,8350,8350,8350,1201
|
|
20240219,164500,364165460,8350,8350,8350,8350,0
|
|
20240219,164400,364165460,8350,8350,8350,8350,0
|
|
20240219,164300,364165460,8350,8350,8350,8350,0
|
|
20240219,164200,364165460,8350,8350,8350,8350,0
|
|
20240219,164100,364165460,8350,8350,8350,8350,0
|
|
20240219,164000,364165460,8350,8350,8350,8350,0
|
|
20240219,163900,364165460,8350,8350,8350,8350,0
|
|
20240219,163800,364165460,8350,8350,8350,8350,0
|
|
20240219,163700,364165460,8350,8350,8350,8350,0
|
|
20240219,163600,364165460,8350,8350,8350,8350,0
|
|
20240219,163500,364165460,8350,8350,8350,8350,0
|
|
20240219,163400,364165460,8350,8350,8350,8350,0
|
|
20240219,163300,364165460,8350,8350,8350,8350,0
|
|
20240219,163200,364165460,8350,8350,8350,8350,0
|
|
20240219,163100,364165460,8350,8350,8350,8350,0
|
|
20240219,163000,364165460,8350,8350,8350,8350,0
|
|
20240219,162900,364165460,8350,8350,8350,8350,0
|
|
20240219,162800,364165460,8350,8350,8350,8350,0
|
|
20240219,162700,364165460,8350,8350,8350,8350,0
|
|
20240219,162600,364165460,8350,8350,8350,8350,0
|
|
20240219,162500,364165460,8350,8350,8350,8350,0
|
|
20240219,162400,364165460,8350,8350,8350,8350,0
|
|
20240219,162300,364165460,8350,8350,8350,8350,0
|
|
20240219,162200,364165460,8350,8350,8350,8350,0
|
|
20240219,162100,364165460,8350,8350,8350,8350,0
|
|
20240219,162000,364165460,8350,8350,8350,8350,0
|
|
20240219,161900,364165460,8350,8350,8350,8350,0
|
|
20240219,161800,364165460,8350,8350,8350,8350,0
|
|
20240219,161700,364165460,8350,8350,8350,8350,0
|
|
20240219,161600,364165460,8350,8350,8350,8350,1201
|
|
20240219,161500,364165460,8350,8350,8350,8350,0
|
|
20240219,161400,364165460,8350,8350,8350,8350,0
|
|
20240219,161300,364165460,8350,8350,8350,8350,0
|
|
20240219,161200,364165460,8350,8350,8350,8350,0
|
|
20240219,161100,364165460,8350,8350,8350,8350,0
|
|
20240219,161000,364165460,8350,8350,8350,8350,0
|
|
20240219,160900,364165460,8350,8350,8350,8350,0
|
|
20240219,160800,364165460,8350,8350,8350,8350,0
|
|
20240219,160700,364165460,8350,8350,8350,8350,0
|
|
20240219,160600,364165460,8350,8350,8350,8350,0
|
|
20240219,160500,364165460,8350,8350,8350,8350,0
|
|
20240219,160400,364165460,8350,8350,8350,8350,0
|
|
20240219,160300,364165460,8350,8350,8350,8350,0
|
|
20240219,160200,364165460,8350,8350,8350,8350,0
|
|
20240219,160100,364165460,8350,8350,8350,8350,0
|
|
20240219,160000,364165460,8350,8350,8350,8350,0
|
|
20240219,155900,364165460,8350,8350,8350,8350,0
|
|
20240219,155800,364165460,8350,8350,8350,8350,0
|
|
20240219,155700,364165460,8350,8350,8350,8350,0
|
|
20240219,155600,364165460,8350,8350,8350,8350,0
|
|
20240219,155500,364165460,8350,8350,8350,8350,0
|
|
20240219,155400,364165460,8350,8350,8350,8350,0
|
|
20240219,155300,364165460,8350,8350,8350,8350,0
|
|
20240219,155200,364165460,8350,8350,8350,8350,0
|
|
20240219,155100,364165460,8350,8350,8350,8350,0
|
|
20240219,155000,364165460,8350,8350,8350,8350,0
|
|
20240219,154900,364165460,8350,8350,8350,8350,0
|
|
20240219,154800,364165460,8350,8350,8350,8350,0
|
|
20240219,154700,364165460,8350,8350,8350,8350,0
|
|
20240219,154600,364165460,8350,8350,8350,8350,1201
|
|
20240219,154500,364165460,8350,8350,8350,8350,0
|
|
20240219,154400,364165460,8350,8350,8350,8350,0
|
|
20240219,154300,364165460,8350,8350,8350,8350,0
|
|
20240219,154200,364165460,8350,8350,8350,8350,0
|
|
20240219,154100,364165460,8350,8350,8350,8350,0
|
|
20240219,154000,364165460,8350,8350,8350,8350,0
|
|
20240219,153900,364165460,8350,8350,8350,8350,0
|
|
20240219,153800,364165460,8350,8350,8350,8350,0
|
|
20240219,153700,364165460,8350,8350,8350,8350,0
|
|
20240219,153600,364165460,8350,8350,8350,8350,0
|
|
20240219,153500,364165460,8350,8350,8350,8350,0
|
|
20240219,153400,364165460,8350,8350,8350,8350,0
|
|
20240219,153300,364165460,8350,8350,8350,8350,0
|
|
20240219,153200,364165460,8350,8350,8350,8350,0
|
|
20240219,153100,364165460,8350,8350,8350,8350,0
|
|
20240219,153000,364165460,8350,8350,8350,8350,1201
|
|
20240219,152900,354137110,8340,8340,8340,8340,0
|
|
20240219,152800,354137110,8340,8340,8340,8340,0
|
|
20240219,152700,354137110,8340,8340,8340,8340,0
|
|
20240219,152600,354137110,8340,8340,8340,8340,0
|
|
20240219,152500,354137110,8340,8340,8340,8340,0
|
|
20240219,152400,354137110,8340,8340,8340,8340,0
|
|
20240219,152300,354137110,8340,8340,8340,8340,0
|
|
20240219,152200,354137110,8340,8340,8340,8340,0
|
|
20240219,152100,354137110,8340,8340,8340,8340,0
|
|
20240219,152000,354137110,8340,8340,8340,8340,0
|
|
20240219,151900,354137110,8340,8340,8340,8340,5
|
|
20240219,151800,354095410,8340,8340,8340,8340,0
|
|
20240219,151700,354095410,8340,8340,8340,8340,1
|
|
20240219,151600,354087070,8320,8320,8320,8320,0
|
|
20240219,151500,354087070,8320,8320,8320,8320,40
|
|
20240219,151400,353754270,8320,8320,8320,8320,120
|
|
20240219,151300,352755870,8340,8330,8340,8330,19
|
|
20240219,151200,352597590,8340,8350,8350,8340,2
|
|
20240219,151100,352580900,8330,8330,8330,8330,0
|
|
20240219,151000,352580900,8330,8350,8350,8330,143
|
|
20240219,150900,351389370,8350,8350,8350,8350,1
|
|
20240219,150800,351381020,8330,8340,8340,8330,15
|
|
20240219,150700,351255930,8350,8350,8350,8350,0
|
|
20240219,150600,351255930,8350,8350,8350,8350,0
|
|
20240219,150500,351255930,8350,8350,8350,8350,0
|
|
20240219,150400,351255930,8350,8350,8350,8350,0
|
|
20240219,150300,351255930,8350,8350,8350,8350,0
|
|
20240219,150200,351255930,8350,8350,8350,8350,0
|
|
20240219,150100,351255930,8350,8350,8350,8350,0
|
|
20240219,150000,351255930,8350,8350,8350,8350,1
|
|
20240219,145900,351247580,8350,8350,8350,8350,0
|
|
20240219,145800,351247580,8350,8350,8350,8350,0
|
|
20240219,145700,351247580,8350,8350,8350,8350,9
|
|
20240219,145600,351172430,8360,8350,8360,8350,253
|
|
20240219,145500,349057750,8350,8350,8350,8350,0
|
|
20240219,145400,349057750,8350,8350,8350,8350,1
|
|
20240219,145300,349049400,8310,8310,8310,8310,0
|
|
20240219,145200,349049400,8310,8340,8340,8310,188
|
|
20240219,145100,347486380,8350,8350,8350,8350,10
|
|
20240219,145000,347402880,8350,8350,8350,8350,193
|
|
20240219,144900,345791330,8360,8350,8360,8350,286
|
|
20240219,144800,343403220,8350,8350,8350,8350,104
|
|
20240219,144700,342534820,8350,8350,8350,8350,0
|
|
20240219,144600,342534820,8350,8350,8350,8350,0
|
|
20240219,144500,342534820,8350,8350,8350,8350,41
|
|
20240219,144400,342192470,8350,8340,8350,8340,3
|
|
20240219,144300,342167440,8340,8340,8340,8340,30
|
|
20240219,144200,341917240,8340,8340,8340,8340,0
|
|
20240219,144100,341917240,8340,8340,8340,8340,0
|
|
20240219,144000,341917240,8340,8340,8340,8340,10
|
|
20240219,143900,341833840,8340,8320,8340,8310,301
|
|
20240219,143800,339331150,8340,8340,8340,8340,27
|
|
20240219,143700,339105970,8340,8340,8340,8340,0
|
|
20240219,143600,339105970,8340,8340,8340,8340,0
|
|
20240219,143500,339105970,8340,8340,8340,8340,0
|
|
20240219,143400,339105970,8340,8340,8340,8340,11
|
|
20240219,143300,339014230,8310,8310,8340,8310,161
|
|
20240219,143200,337674840,8340,8330,8340,8310,101
|
|
20240219,143100,336835140,8340,8340,8350,8340,178
|
|
20240219,143000,335350610,8340,8340,8340,8340,0
|
|
20240219,142900,335350610,8340,8340,8340,8340,0
|
|
20240219,142800,335350610,8340,8340,8340,8340,0
|
|
20240219,142700,335350610,8340,8340,8340,8340,0
|
|
20240219,142600,335350610,8340,8350,8350,8340,23
|
|
20240219,142500,335158590,8350,8350,8350,8350,0
|
|
20240219,142400,335158590,8350,8350,8350,8350,0
|
|
20240219,142300,335158590,8350,8350,8350,8350,0
|
|
20240219,142200,335158590,8350,8340,8350,8340,3
|
|
20240219,142100,335133560,8310,8310,8310,8310,1
|
|
20240219,142000,335125250,8350,8350,8350,8350,0
|
|
20240219,141900,335125250,8350,8350,8350,8350,1
|
|
20240219,141800,335116900,8300,8340,8340,8300,188
|
|
20240219,141700,333555720,8350,8350,8350,8350,0
|
|
20240219,141600,333555720,8350,8350,8350,8350,0
|
|
20240219,141500,333555720,8350,8350,8350,8350,0
|
|
20240219,141400,333555720,8350,8350,8350,8350,0
|
|
20240219,141300,333555720,8350,8350,8350,8350,0
|
|
20240219,141200,333555720,8350,8350,8350,8350,1
|
|
20240219,141100,333547370,8350,8340,8350,8340,6
|
|
20240219,141000,333497320,8300,8340,8340,8300,200
|
|
20240219,140900,331834810,8350,8350,8350,8350,0
|
|
20240219,140800,331834810,8350,8350,8350,8350,0
|
|
20240219,140700,331834810,8350,8350,8350,8350,3
|
|
20240219,140600,331809760,8350,8350,8350,8350,0
|
|
20240219,140500,331809760,8350,8350,8350,8350,9
|
|
20240219,140400,331734610,8370,8370,8370,8370,0
|
|
20240219,140300,331734610,8370,8370,8370,8370,0
|
|
20240219,140200,331734610,8370,8360,8370,8360,5
|
|
20240219,140100,331692800,8360,8360,8360,8360,18
|
|
20240219,140000,331542320,8360,8370,8370,8360,101
|
|
20240219,135900,330697950,8390,8390,8390,8390,0
|
|
20240219,135800,330697950,8390,8390,8390,8390,2
|
|
20240219,135700,330681170,8380,8380,8380,8380,293
|
|
20240219,135600,328225830,8380,8360,8380,8330,51
|
|
20240219,135500,327800130,8380,8380,8380,8380,0
|
|
20240219,135400,327800130,8380,8380,8380,8380,40
|
|
20240219,135300,327464930,8380,8380,8380,8380,0
|
|
20240219,135200,327464930,8380,8380,8380,8360,343
|
|
20240219,135100,324596250,8380,8380,8380,8380,22
|
|
20240219,135000,324411890,8370,8370,8380,8370,25
|
|
20240219,134900,324202630,8370,8360,8380,8360,107
|
|
20240219,134800,323306060,8360,8360,8360,8360,1
|
|
20240219,134700,323297700,8360,8370,8370,8360,27
|
|
20240219,134600,323071720,8380,8360,8380,8360,10
|
|
20240219,134500,322988050,8350,8360,8360,8350,13
|
|
20240219,134400,322879420,8370,8360,8370,8360,2
|
|
20240219,134300,322862690,8370,8370,8370,8360,196
|
|
20240219,134200,321223370,8390,8390,8390,8370,617
|
|
20240219,134100,316047910,8390,8390,8390,8390,0
|
|
20240219,134000,316047910,8390,8370,8390,8370,13
|
|
20240219,133900,315939020,8370,8390,8390,8370,9
|
|
20240219,133800,315863590,8390,8390,8400,8390,239
|
|
20240219,133700,313857320,8400,8400,8400,8400,0
|
|
20240219,133600,313857320,8400,8400,8400,8400,0
|
|
20240219,133500,313857320,8400,8400,8400,8400,0
|
|
20240219,133400,313857320,8400,8400,8400,8400,0
|
|
20240219,133300,313857320,8400,8400,8400,8400,0
|
|
20240219,133200,313857320,8400,8400,8400,8400,0
|
|
20240219,133100,313857320,8400,8390,8400,8390,70
|
|
20240219,133000,313269370,8370,8370,8370,8370,56
|
|
20240219,132900,312800650,8400,8390,8400,8390,467
|
|
20240219,132800,308877930,8400,8400,8400,8400,0
|
|
20240219,132700,308877930,8400,8400,8400,8400,1
|
|
20240219,132600,308869530,8390,8400,8400,8390,104
|
|
20240219,132500,307995960,8360,8390,8400,8360,101
|
|
20240219,132400,307151290,8400,8400,8400,8390,27
|
|
20240219,132300,306924540,8400,8400,8400,8400,122
|
|
20240219,132200,305899740,8390,8390,8390,8390,14
|
|
20240219,132100,305782280,8390,8400,8400,8390,1120
|
|
20240219,132000,296374290,8400,8370,8400,8370,1128
|
|
20240219,131900,286910940,8370,8380,8390,8370,485
|
|
20240219,131800,282846780,8370,8350,8370,8340,282
|
|
20240219,131700,280491630,8360,8360,8370,8360,724
|
|
20240219,131600,274433720,8360,8340,8360,8340,53
|
|
20240219,131500,273991400,8350,8340,8350,8340,2895
|
|
20240219,131400,249824870,8340,8320,8340,8320,770
|
|
20240219,131300,243410430,8310,8310,8310,8310,21
|
|
20240219,131200,243235920,8310,8310,8310,8310,0
|
|
20240219,131100,243235920,8310,8310,8310,8310,0
|
|
20240219,131000,243235920,8310,8310,8310,8300,11
|
|
20240219,130900,243144550,8300,8280,8310,8280,7462
|
|
20240219,130800,181225860,8280,8280,8280,8280,0
|
|
20240219,130700,181225860,8280,8280,8280,8280,0
|
|
20240219,130600,181225860,8280,8280,8280,8280,22
|
|
20240219,130500,181043700,8280,8280,8280,8280,0
|
|
20240219,130400,181043700,8280,8280,8280,8280,0
|
|
20240219,130300,181043700,8280,8280,8280,8280,0
|
|
20240219,130200,181043700,8280,8280,8280,8280,99
|
|
20240219,130100,180223980,8280,8280,8280,8280,1131
|
|
20240219,130000,170859300,8270,8270,8270,8270,0
|
|
20240219,125900,170859300,8270,8270,8270,8270,0
|
|
20240219,125800,170859300,8270,8270,8270,8270,896
|
|
20240219,125700,163449380,8280,8280,8280,8280,0
|
|
20240219,125600,163449380,8280,8280,8280,8280,1
|
|
20240219,125500,163441100,8270,8270,8270,8270,511
|
|
20240219,125400,159215130,8270,8270,8270,8270,202
|
|
20240219,125300,157544590,8270,8270,8270,8270,101
|
|
20240219,125200,156709320,8270,8270,8270,8270,0
|
|
20240219,125100,156709320,8270,8270,8270,8270,0
|
|
20240219,125000,156709320,8270,8270,8270,8270,0
|
|
20240219,124900,156709320,8270,8270,8270,8270,0
|
|
20240219,124800,156709320,8270,8270,8270,8270,0
|
|
20240219,124700,156709320,8270,8270,8270,8270,0
|
|
20240219,124600,156709320,8270,8270,8270,8270,0
|
|
20240219,124500,156709320,8270,8280,8280,8270,587
|
|
20240219,124400,151854820,8270,8270,8270,8270,100
|
|
20240219,124300,151027820,8280,8280,8280,8280,0
|
|
20240219,124200,151027820,8280,8270,8280,8270,314
|
|
20240219,124100,148431030,8260,8260,8260,8260,17
|
|
20240219,124000,148290610,8260,8260,8260,8260,53
|
|
20240219,123900,147852830,8270,8270,8270,8270,0
|
|
20240219,123800,147852830,8270,8270,8270,8270,0
|
|
20240219,123700,147852830,8270,8270,8270,8270,600
|
|
20240219,123600,142890830,8270,8270,8270,8270,0
|
|
20240219,123500,142890830,8270,8270,8270,8270,0
|
|
20240219,123400,142890830,8270,8270,8270,8270,0
|
|
20240219,123300,142890830,8270,8270,8270,8270,0
|
|
20240219,123200,142890830,8270,8270,8270,8270,0
|
|
20240219,123100,142890830,8270,8270,8270,8270,11
|
|
20240219,123000,142799860,8270,8270,8270,8270,1
|
|
20240219,122900,142791590,8270,8270,8270,8270,0
|
|
20240219,122800,142791590,8270,8270,8270,8270,0
|
|
20240219,122700,142791590,8270,8270,8270,8270,1
|
|
20240219,122600,142783320,8260,8260,8270,8260,216
|
|
20240219,122500,140999150,8270,8270,8270,8270,0
|
|
20240219,122400,140999150,8270,8270,8270,8270,0
|
|
20240219,122300,140999150,8270,8270,8270,8270,4
|
|
20240219,122200,140966070,8270,8270,8270,8270,16
|
|
20240219,122100,140833750,8270,8270,8270,8270,2
|
|
20240219,122000,140817210,8270,8270,8270,8270,0
|
|
20240219,121900,140817210,8270,8270,8270,8270,1
|
|
20240219,121800,140808940,8270,8270,8270,8270,0
|
|
20240219,121700,140808940,8270,8270,8270,8260,62
|
|
20240219,121600,140296550,8270,8270,8270,8270,0
|
|
20240219,121500,140296550,8270,8270,8270,8270,0
|
|
20240219,121400,140296550,8270,8270,8270,8270,50
|
|
20240219,121300,139883050,8270,8270,8270,8270,0
|
|
20240219,121200,139883050,8270,8270,8270,8270,0
|
|
20240219,121100,139883050,8270,8270,8270,8270,0
|
|
20240219,121000,139883050,8270,8270,8270,8270,0
|
|
20240219,120900,139883050,8270,8270,8270,8270,0
|
|
20240219,120800,139883050,8270,8270,8270,8270,0
|
|
20240219,120700,139883050,8270,8270,8270,8270,10
|
|
20240219,120600,139800350,8270,8270,8270,8270,9
|
|
20240219,120500,139725920,8270,8270,8270,8270,0
|
|
20240219,120400,139725920,8270,8270,8270,8270,1
|
|
20240219,120300,139717650,8270,8270,8270,8270,1
|
|
20240219,120200,139709380,8260,8260,8260,8260,174
|
|
20240219,120100,138272140,8260,8260,8260,8260,1
|
|
20240219,120000,138263880,8250,8250,8250,8250,40
|
|
20240219,115900,137933880,8270,8270,8270,8270,0
|
|
20240219,115800,137933880,8270,8270,8270,8270,0
|
|
20240219,115700,137933880,8270,8270,8270,8270,0
|
|
20240219,115600,137933880,8270,8270,8270,8270,0
|
|
20240219,115500,137933880,8270,8270,8270,8270,1
|
|
20240219,115400,137925610,8230,8230,8230,8230,0
|
|
20240219,115300,137925610,8230,8250,8250,8220,110
|
|
20240219,115200,137020760,8270,8270,8270,8270,0
|
|
20240219,115100,137020760,8270,8270,8270,8270,1
|
|
20240219,115000,137012490,8240,8250,8250,8240,32
|
|
20240219,114900,136748760,8260,8260,8260,8260,0
|
|
20240219,114800,136748760,8260,8260,8260,8260,92
|
|
20240219,114700,135988840,8270,8270,8270,8270,0
|
|
20240219,114600,135988840,8270,8270,8270,8270,1
|
|
20240219,114500,135980570,8260,8260,8260,8260,0
|
|
20240219,114400,135980570,8260,8260,8260,8260,13
|
|
20240219,114300,135873190,8260,8260,8260,8260,0
|
|
20240219,114200,135873190,8260,8260,8260,8260,0
|
|
20240219,114100,135873190,8260,8260,8260,8260,115
|
|
20240219,114000,134923290,8270,8270,8270,8270,0
|
|
20240219,113900,134923290,8270,8270,8270,8270,21
|
|
20240219,113800,134749620,8270,8270,8270,8270,0
|
|
20240219,113700,134749620,8270,8270,8270,8270,0
|
|
20240219,113600,134749620,8270,8270,8270,8270,1
|
|
20240219,113500,134741350,8270,8270,8270,8270,0
|
|
20240219,113400,134741350,8270,8270,8270,8270,0
|
|
20240219,113300,134741350,8270,8270,8270,8270,0
|
|
20240219,113200,134741350,8270,8270,8270,8270,0
|
|
20240219,113100,134741350,8270,8270,8270,8270,1
|
|
20240219,113000,134733080,8270,8270,8270,8270,0
|
|
20240219,112900,134733080,8270,8270,8270,8270,1
|
|
20240219,112800,134724810,8230,8260,8260,8230,24
|
|
20240219,112700,134526980,8270,8270,8270,8270,0
|
|
20240219,112600,134526980,8270,8270,8270,8270,0
|
|
20240219,112500,134526980,8270,8270,8270,8270,0
|
|
20240219,112400,134526980,8270,8260,8270,8260,110
|
|
20240219,112300,133617370,8260,8260,8260,8260,11
|
|
20240219,112200,133526510,8280,8280,8280,8280,0
|
|
20240219,112100,133526510,8280,8280,8280,8280,0
|
|
20240219,112000,133526510,8280,8280,8280,8280,0
|
|
20240219,111900,133526510,8280,8280,8280,8280,0
|
|
20240219,111800,133526510,8280,8280,8280,8280,0
|
|
20240219,111700,133526510,8280,8280,8280,8280,0
|
|
20240219,111600,133526510,8280,8280,8280,8280,0
|
|
20240219,111500,133526510,8280,8280,8280,8280,0
|
|
20240219,111400,133526510,8280,8280,8280,8280,0
|
|
20240219,111300,133526510,8280,8280,8280,8280,0
|
|
20240219,111200,133526510,8280,8280,8280,8280,0
|
|
20240219,111100,133526510,8280,8280,8280,8280,0
|
|
20240219,111000,133526510,8280,8280,8280,8280,0
|
|
20240219,110900,133526510,8280,8280,8280,8280,0
|
|
20240219,110800,133526510,8280,8280,8280,8280,0
|
|
20240219,110700,133526510,8280,8280,8280,8280,0
|
|
20240219,110600,133526510,8280,8270,8280,8270,189
|
|
20240219,110500,131963460,8280,8280,8280,8280,0
|
|
20240219,110400,131963460,8280,8280,8280,8280,10
|
|
20240219,110300,131880660,8290,8290,8290,8290,0
|
|
20240219,110200,131880660,8290,8290,8290,8290,0
|
|
20240219,110100,131880660,8290,8290,8290,8290,0
|
|
20240219,110000,131880660,8290,8290,8290,8290,0
|
|
20240219,105900,131880660,8290,8290,8290,8290,0
|
|
20240219,105800,131880660,8290,8290,8290,8290,0
|
|
20240219,105700,131880660,8290,8290,8290,8290,0
|
|
20240219,105600,131880660,8290,8290,8290,8290,0
|
|
20240219,105500,131880660,8290,8290,8290,8290,0
|
|
20240219,105400,131880660,8290,8290,8290,8290,0
|
|
20240219,105300,131880660,8290,8290,8290,8290,0
|
|
20240219,105200,131880660,8290,8290,8290,8290,0
|
|
20240219,105100,131880660,8290,8290,8290,8290,0
|
|
20240219,105000,131880660,8290,8290,8290,8290,0
|
|
20240219,104900,131880660,8290,8290,8290,8290,37
|
|
20240219,104800,131573930,8290,8290,8290,8290,1
|
|
20240219,104700,131565640,8270,8270,8270,8270,0
|
|
20240219,104600,131565640,8270,8270,8270,8270,3
|
|
20240219,104500,131540830,8290,8290,8290,8290,0
|
|
20240219,104400,131540830,8290,8290,8290,8290,0
|
|
20240219,104300,131540830,8290,8270,8290,8270,4
|
|
20240219,104200,131507730,8290,8280,8290,8270,9
|
|
20240219,104100,131433230,8290,8290,8290,8290,0
|
|
20240219,104000,131433230,8290,8290,8290,8290,24
|
|
20240219,103900,131234270,8290,8290,8290,8290,5
|
|
20240219,103800,131192820,8290,8280,8290,8280,32
|
|
20240219,103700,130927850,8290,8290,8290,8290,0
|
|
20240219,103600,130927850,8290,8290,8290,8290,0
|
|
20240219,103500,130927850,8290,8270,8290,8270,82
|
|
20240219,103400,130249600,8270,8270,8270,8270,1
|
|
20240219,103300,130241330,8240,8240,8240,8240,2
|
|
20240219,103200,130224850,8270,8240,8270,8230,21
|
|
20240219,103100,130051950,8270,8230,8270,8220,226
|
|
20240219,103000,128192580,8290,8270,8290,8200,8024
|
|
20240219,102900,62249030,8290,8290,8290,8290,0
|
|
20240219,102800,62249030,8290,8290,8290,8290,0
|
|
20240219,102700,62249030,8290,8290,8290,8290,0
|
|
20240219,102600,62249030,8290,8280,8290,8280,6
|
|
20240219,102500,62199340,8290,8290,8290,8290,0
|
|
20240219,102400,62199340,8290,8290,8290,8290,0
|
|
20240219,102300,62199340,8290,8290,8290,8290,0
|
|
20240219,102200,62199340,8290,8290,8290,8290,0
|
|
20240219,102100,62199340,8290,8290,8290,8290,0
|
|
20240219,102000,62199340,8290,8290,8290,8290,0
|
|
20240219,101900,62199340,8290,8290,8290,8290,1
|
|
20240219,101800,62191050,8290,8290,8290,8290,4
|
|
20240219,101700,62157890,8250,8270,8270,8250,200
|
|
20240219,101600,60507260,8290,8290,8290,8290,0
|
|
20240219,101500,60507260,8290,8280,8290,8280,6
|
|
20240219,101400,60457570,8280,8280,8280,8280,0
|
|
20240219,101300,60457570,8280,8280,8280,8280,77
|
|
20240219,101200,59820010,8300,8290,8300,8290,2
|
|
20240219,101100,59803420,8280,8290,8290,8280,11
|
|
20240219,101000,59712330,8300,8300,8300,8300,0
|
|
20240219,100900,59712330,8300,8300,8300,8300,1
|
|
20240219,100800,59704030,8290,8300,8300,8270,13
|
|
20240219,100700,59596370,8280,8290,8290,8280,13
|
|
20240219,100600,59488630,8300,8290,8300,8290,53
|
|
20240219,100500,59048780,8280,8280,8280,8280,0
|
|
20240219,100400,59048780,8280,8280,8280,8280,0
|
|
20240219,100300,59048780,8280,8280,8280,8280,69
|
|
20240219,100200,58477460,8290,8300,8300,8290,101
|
|
20240219,100100,57640160,8290,8300,8300,8290,27
|
|
20240219,100000,57416110,8300,8280,8300,8280,25
|
|
20240219,095900,57209090,8290,8300,8300,8290,4
|
|
20240219,095800,57175920,8300,8290,8300,8290,25
|
|
20240219,095700,56968660,8290,8290,8300,8290,79
|
|
20240219,095600,56313740,8290,8300,8300,8290,204
|
|
20240219,095500,54620570,8290,8290,8290,8290,0
|
|
20240219,095400,54620570,8290,8300,8300,8290,4
|
|
20240219,095300,54587400,8300,8290,8300,8290,44
|
|
20240219,095200,54222240,8300,8300,8300,8300,0
|
|
20240219,095100,54222240,8300,8300,8300,8300,6
|
|
20240219,095000,54172440,8300,8300,8300,8300,0
|
|
20240219,094900,54172440,8300,8290,8300,8290,68
|
|
20240219,094800,53608710,8280,8300,8300,8280,35
|
|
20240219,094700,53318560,8300,8300,8300,8300,0
|
|
20240219,094600,53318560,8300,8300,8300,8300,0
|
|
20240219,094500,53318560,8300,8300,8300,8300,1
|
|
20240219,094400,53310260,8300,8300,8300,8290,53
|
|
20240219,094300,52870860,8290,8300,8300,8290,115
|
|
20240219,094200,51916390,8300,8300,8300,8300,3
|
|
20240219,094100,51891490,8290,8290,8290,8290,169
|
|
20240219,094000,50490480,8300,8300,8300,8300,3
|
|
20240219,093900,50465580,8300,8300,8300,8300,36
|
|
20240219,093800,50166780,8300,8290,8300,8290,40
|
|
20240219,093700,49834970,8300,8290,8300,8290,48
|
|
20240219,093600,49437040,8290,8280,8290,8280,185
|
|
20240219,093500,47903440,8280,8290,8290,8280,107
|
|
20240219,093400,47016460,8290,8290,8290,8290,6
|
|
20240219,093300,46966720,8300,8300,8300,8300,0
|
|
20240219,093200,46966720,8300,8290,8300,8290,14
|
|
20240219,093100,46850650,8300,8290,8300,8290,506
|
|
20240219,093000,42655900,8290,8230,8290,8230,2331
|
|
20240219,092900,23416750,8230,8230,8230,8230,1
|
|
20240219,092800,23408520,8210,8230,8230,8210,101
|
|
20240219,092700,22579290,8210,8210,8210,8210,0
|
|
20240219,092600,22579290,8210,8210,8210,8210,101
|
|
20240219,092500,21750080,8230,8230,8230,8230,0
|
|
20240219,092400,21750080,8230,8230,8230,8230,0
|
|
20240219,092300,21750080,8230,8230,8230,8230,30
|
|
20240219,092200,21503180,8220,8220,8220,8220,433
|
|
20240219,092100,17943920,8210,8200,8210,8200,373
|
|
20240219,092000,14883760,8200,8200,8200,8200,1
|
|
20240219,091900,14875560,8190,8190,8190,8190,5
|
|
20240219,091800,14834610,8180,8200,8200,8180,201
|
|
20240219,091700,13189950,8200,8200,8200,8200,0
|
|
20240219,091600,13189950,8200,8200,8200,8200,0
|
|
20240219,091500,13189950,8200,8200,8200,8200,1
|
|
20240219,091400,13181750,8200,8200,8200,8200,46
|
|
20240219,091300,12804550,8200,8200,8200,8200,180
|
|
20240219,091200,11328550,8210,8210,8210,8210,343
|
|
20240219,091100,8512520,8210,8200,8210,8200,101
|
|
20240219,091000,7684140,8210,8210,8210,8210,0
|
|
20240219,090900,7684140,8210,8200,8210,8180,382
|
|
20240219,090800,4556130,8200,8200,8200,8200,89
|
|
20240219,090700,3826330,8200,8200,8200,8200,160
|
|
20240219,090600,2514330,8190,8190,8190,8190,0
|
|
20240219,090500,2514330,8190,8190,8190,8190,0
|
|
20240219,090400,2514330,8190,8190,8190,8190,0
|
|
20240219,090300,2514330,8190,8190,8190,8190,30
|
|
20240219,090200,2268630,8190,8190,8190,8190,0
|
|
20240219,090100,2268630,8190,8190,8190,8190,47
|
|
20240219,090000,1883700,8190,8190,8190,8190,230
|