645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194200,803762585,3875,3875,3875,3875,2230
|
|
20240219,194100,803762585,3875,3875,3875,3875,0
|
|
20240219,194000,803762585,3875,3875,3875,3875,0
|
|
20240219,193900,803762585,3875,3875,3875,3875,0
|
|
20240219,193800,803762585,3875,3875,3875,3875,0
|
|
20240219,193700,803762585,3875,3875,3875,3875,0
|
|
20240219,193600,803762585,3875,3875,3875,3875,0
|
|
20240219,193500,803762585,3875,3875,3875,3875,0
|
|
20240219,193400,803762585,3875,3875,3875,3875,0
|
|
20240219,193300,803762585,3875,3875,3875,3875,0
|
|
20240219,193200,803762585,3875,3875,3875,3875,0
|
|
20240219,193100,803762585,3875,3875,3875,3875,0
|
|
20240219,193000,803762585,3875,3875,3875,3875,0
|
|
20240219,192900,803762585,3875,3875,3875,3875,0
|
|
20240219,192800,803762585,3875,3875,3875,3875,0
|
|
20240219,192700,803762585,3875,3875,3875,3875,0
|
|
20240219,192600,803762585,3875,3875,3875,3875,0
|
|
20240219,192500,803762585,3875,3875,3875,3875,0
|
|
20240219,192400,803762585,3875,3875,3875,3875,0
|
|
20240219,192300,803762585,3875,3875,3875,3875,0
|
|
20240219,192200,803762585,3875,3875,3875,3875,0
|
|
20240219,192100,803762585,3875,3875,3875,3875,0
|
|
20240219,192000,803762585,3875,3875,3875,3875,0
|
|
20240219,191900,803762585,3875,3875,3875,3875,0
|
|
20240219,191800,803762585,3875,3875,3875,3875,0
|
|
20240219,191700,803762585,3875,3875,3875,3875,0
|
|
20240219,191600,803762585,3875,3875,3875,3875,0
|
|
20240219,191500,803762585,3875,3875,3875,3875,0
|
|
20240219,191400,803762585,3875,3875,3875,3875,0
|
|
20240219,191300,803762585,3875,3875,3875,3875,0
|
|
20240219,191200,803762585,3875,3875,3875,3875,2230
|
|
20240219,191100,803762585,3875,3875,3875,3875,0
|
|
20240219,191000,803762585,3875,3875,3875,3875,0
|
|
20240219,190900,803762585,3875,3875,3875,3875,0
|
|
20240219,190800,803762585,3875,3875,3875,3875,0
|
|
20240219,190700,803762585,3875,3875,3875,3875,0
|
|
20240219,190600,803762585,3875,3875,3875,3875,0
|
|
20240219,190500,803762585,3875,3875,3875,3875,0
|
|
20240219,190400,803762585,3875,3875,3875,3875,0
|
|
20240219,190300,803762585,3875,3875,3875,3875,0
|
|
20240219,190200,803762585,3875,3875,3875,3875,0
|
|
20240219,190100,803762585,3875,3875,3875,3875,0
|
|
20240219,190000,803762585,3875,3875,3875,3875,0
|
|
20240219,185900,803762585,3875,3875,3875,3875,0
|
|
20240219,185800,803762585,3875,3875,3875,3875,0
|
|
20240219,185700,803762585,3875,3875,3875,3875,0
|
|
20240219,185600,803762585,3875,3875,3875,3875,0
|
|
20240219,185500,803762585,3875,3875,3875,3875,0
|
|
20240219,185400,803762585,3875,3875,3875,3875,0
|
|
20240219,185300,803762585,3875,3875,3875,3875,0
|
|
20240219,185200,803762585,3875,3875,3875,3875,0
|
|
20240219,185100,803762585,3875,3875,3875,3875,0
|
|
20240219,185000,803762585,3875,3875,3875,3875,0
|
|
20240219,184900,803762585,3875,3875,3875,3875,0
|
|
20240219,184800,803762585,3875,3875,3875,3875,0
|
|
20240219,184700,803762585,3875,3875,3875,3875,0
|
|
20240219,184600,803762585,3875,3875,3875,3875,0
|
|
20240219,184500,803762585,3875,3875,3875,3875,0
|
|
20240219,184400,803762585,3875,3875,3875,3875,0
|
|
20240219,184300,803762585,3875,3875,3875,3875,0
|
|
20240219,184200,803762585,3875,3875,3875,3875,2230
|
|
20240219,184100,803762585,3875,3875,3875,3875,0
|
|
20240219,184000,803762585,3875,3875,3875,3875,0
|
|
20240219,183900,803762585,3875,3875,3875,3875,0
|
|
20240219,183800,803762585,3875,3875,3875,3875,0
|
|
20240219,183700,803762585,3875,3875,3875,3875,0
|
|
20240219,183600,803762585,3875,3875,3875,3875,0
|
|
20240219,183500,803762585,3875,3875,3875,3875,0
|
|
20240219,183400,803762585,3875,3875,3875,3875,0
|
|
20240219,183300,803762585,3875,3875,3875,3875,0
|
|
20240219,183200,803762585,3875,3875,3875,3875,0
|
|
20240219,183100,803762585,3875,3875,3875,3875,0
|
|
20240219,183000,803762585,3875,3875,3875,3875,0
|
|
20240219,182900,803762585,3875,3875,3875,3875,0
|
|
20240219,182800,803762585,3875,3875,3875,3875,0
|
|
20240219,182700,803762585,3875,3875,3875,3875,0
|
|
20240219,182600,803762585,3875,3875,3875,3875,0
|
|
20240219,182500,803762585,3875,3875,3875,3875,0
|
|
20240219,182400,803762585,3875,3875,3875,3875,0
|
|
20240219,182300,803762585,3875,3875,3875,3875,0
|
|
20240219,182200,803762585,3875,3875,3875,3875,0
|
|
20240219,182100,803762585,3875,3875,3875,3875,0
|
|
20240219,182000,803762585,3875,3875,3875,3875,0
|
|
20240219,181900,803762585,3875,3875,3875,3875,0
|
|
20240219,181800,803762585,3875,3875,3875,3875,0
|
|
20240219,181700,803762585,3875,3875,3875,3875,0
|
|
20240219,181600,803762585,3875,3875,3875,3875,0
|
|
20240219,181500,803762585,3875,3875,3875,3875,0
|
|
20240219,181400,803762585,3875,3875,3875,3875,0
|
|
20240219,181300,803762585,3875,3875,3875,3875,0
|
|
20240219,181200,803762585,3875,3875,3875,3875,2230
|
|
20240219,181100,803762585,3875,3875,3875,3875,0
|
|
20240219,181000,803762585,3875,3875,3875,3875,0
|
|
20240219,180900,803762585,3875,3875,3875,3875,0
|
|
20240219,180800,803762585,3875,3875,3875,3875,0
|
|
20240219,180700,803762585,3875,3875,3875,3875,0
|
|
20240219,180600,803762585,3875,3875,3875,3875,0
|
|
20240219,180500,803762585,3875,3875,3875,3875,0
|
|
20240219,180400,803762585,3875,3875,3875,3875,0
|
|
20240219,180300,803762585,3875,3875,3875,3875,0
|
|
20240219,180200,803762585,3875,3875,3875,3875,0
|
|
20240219,180100,803762585,3875,3875,3875,3875,0
|
|
20240219,180000,803762585,3875,3875,3875,3875,0
|
|
20240219,175900,803762585,3875,3875,3875,3875,0
|
|
20240219,175800,803762585,3875,3875,3875,3875,0
|
|
20240219,175700,803762585,3875,3875,3875,3875,0
|
|
20240219,175600,803762585,3875,3875,3875,3875,0
|
|
20240219,175500,803762585,3875,3875,3875,3875,0
|
|
20240219,175400,803762585,3875,3875,3875,3875,0
|
|
20240219,175300,803762585,3875,3875,3875,3875,0
|
|
20240219,175200,803762585,3875,3875,3875,3875,0
|
|
20240219,175100,803762585,3875,3875,3875,3875,0
|
|
20240219,175000,803762585,3875,3875,3875,3875,0
|
|
20240219,174900,803762585,3875,3875,3875,3875,0
|
|
20240219,174800,803762585,3875,3875,3875,3875,0
|
|
20240219,174700,803762585,3875,3875,3875,3875,0
|
|
20240219,174600,803762585,3875,3875,3875,3875,0
|
|
20240219,174500,803762585,3875,3875,3875,3875,0
|
|
20240219,174400,803762585,3875,3875,3875,3875,0
|
|
20240219,174300,803762585,3875,3875,3875,3875,0
|
|
20240219,174200,803762585,3875,3875,3875,3875,2230
|
|
20240219,174100,803762585,3875,3875,3875,3875,0
|
|
20240219,174000,803762585,3875,3875,3875,3875,0
|
|
20240219,173900,803762585,3875,3875,3875,3875,0
|
|
20240219,173800,803762585,3875,3875,3875,3875,0
|
|
20240219,173700,803762585,3875,3875,3875,3875,0
|
|
20240219,173600,803762585,3875,3875,3875,3875,0
|
|
20240219,173500,803762585,3875,3875,3875,3875,0
|
|
20240219,173400,803762585,3875,3875,3875,3875,0
|
|
20240219,173300,803762585,3875,3875,3875,3875,0
|
|
20240219,173200,803762585,3875,3875,3875,3875,0
|
|
20240219,173100,803762585,3875,3875,3875,3875,0
|
|
20240219,173000,803762585,3875,3875,3875,3875,0
|
|
20240219,172900,803762585,3875,3875,3875,3875,0
|
|
20240219,172800,803762585,3875,3875,3875,3875,0
|
|
20240219,172700,803762585,3875,3875,3875,3875,0
|
|
20240219,172600,803762585,3875,3875,3875,3875,0
|
|
20240219,172500,803762585,3875,3875,3875,3875,0
|
|
20240219,172400,803762585,3875,3875,3875,3875,0
|
|
20240219,172300,803762585,3875,3875,3875,3875,0
|
|
20240219,172200,803762585,3875,3875,3875,3875,0
|
|
20240219,172100,803762585,3875,3875,3875,3875,0
|
|
20240219,172000,803762585,3875,3875,3875,3875,0
|
|
20240219,171900,803762585,3875,3875,3875,3875,0
|
|
20240219,171800,803762585,3875,3875,3875,3875,0
|
|
20240219,171700,803762585,3875,3875,3875,3875,0
|
|
20240219,171600,803762585,3875,3875,3875,3875,0
|
|
20240219,171500,803762585,3875,3875,3875,3875,0
|
|
20240219,171400,803762585,3875,3875,3875,3875,0
|
|
20240219,171300,803762585,3875,3875,3875,3875,0
|
|
20240219,171200,803762585,3875,3875,3875,3875,2230
|
|
20240219,171100,803762585,3875,3875,3875,3875,0
|
|
20240219,171000,803762585,3875,3875,3875,3875,0
|
|
20240219,170900,803762585,3875,3875,3875,3875,0
|
|
20240219,170800,803762585,3875,3875,3875,3875,0
|
|
20240219,170700,803762585,3875,3875,3875,3875,0
|
|
20240219,170600,803762585,3875,3875,3875,3875,0
|
|
20240219,170500,803762585,3875,3875,3875,3875,0
|
|
20240219,170400,803762585,3875,3875,3875,3875,0
|
|
20240219,170300,803762585,3875,3875,3875,3875,0
|
|
20240219,170200,803762585,3875,3875,3875,3875,0
|
|
20240219,170100,803762585,3875,3875,3875,3875,0
|
|
20240219,170000,803762585,3875,3875,3875,3875,0
|
|
20240219,165900,803762585,3875,3875,3875,3875,0
|
|
20240219,165800,803762585,3875,3875,3875,3875,0
|
|
20240219,165700,803762585,3875,3875,3875,3875,0
|
|
20240219,165600,803762585,3875,3875,3875,3875,0
|
|
20240219,165500,803762585,3875,3875,3875,3875,0
|
|
20240219,165400,803762585,3875,3875,3875,3875,0
|
|
20240219,165300,803762585,3875,3875,3875,3875,0
|
|
20240219,165200,803762585,3875,3875,3875,3875,0
|
|
20240219,165100,803762585,3875,3875,3875,3875,0
|
|
20240219,165000,803762585,3875,3875,3875,3875,0
|
|
20240219,164900,803762585,3875,3875,3875,3875,0
|
|
20240219,164800,803762585,3875,3875,3875,3875,0
|
|
20240219,164700,803762585,3875,3875,3875,3875,0
|
|
20240219,164600,803762585,3875,3875,3875,3875,0
|
|
20240219,164500,803762585,3875,3875,3875,3875,0
|
|
20240219,164400,803762585,3875,3875,3875,3875,0
|
|
20240219,164300,803762585,3875,3875,3875,3875,0
|
|
20240219,164200,803762585,3875,3875,3875,3875,2230
|
|
20240219,164100,803762585,3875,3875,3875,3875,0
|
|
20240219,164000,803762585,3875,3875,3875,3875,0
|
|
20240219,163900,803762585,3875,3875,3875,3875,0
|
|
20240219,163800,803762585,3875,3875,3875,3875,0
|
|
20240219,163700,803762585,3875,3875,3875,3875,0
|
|
20240219,163600,803762585,3875,3875,3875,3875,0
|
|
20240219,163500,803762585,3875,3875,3875,3875,0
|
|
20240219,163400,803762585,3875,3875,3875,3875,0
|
|
20240219,163300,803762585,3875,3875,3875,3875,0
|
|
20240219,163200,803762585,3875,3875,3875,3875,0
|
|
20240219,163100,803762585,3875,3875,3875,3875,0
|
|
20240219,163000,803762585,3875,3875,3875,3875,0
|
|
20240219,162900,803762585,3875,3875,3875,3875,0
|
|
20240219,162800,803762585,3875,3875,3875,3875,0
|
|
20240219,162700,803762585,3875,3875,3875,3875,0
|
|
20240219,162600,803762585,3875,3875,3875,3875,0
|
|
20240219,162500,803762585,3875,3875,3875,3875,0
|
|
20240219,162400,803762585,3875,3875,3875,3875,0
|
|
20240219,162300,803762585,3875,3875,3875,3875,0
|
|
20240219,162200,803762585,3875,3875,3875,3875,0
|
|
20240219,162100,803762585,3875,3875,3875,3875,0
|
|
20240219,162000,803762585,3875,3875,3875,3875,0
|
|
20240219,161900,803762585,3875,3875,3875,3875,0
|
|
20240219,161800,803762585,3875,3875,3875,3875,0
|
|
20240219,161700,803762585,3875,3875,3875,3875,0
|
|
20240219,161600,803762585,3875,3875,3875,3875,0
|
|
20240219,161500,803762585,3875,3875,3875,3875,0
|
|
20240219,161400,803762585,3875,3875,3875,3875,0
|
|
20240219,161300,803762585,3875,3875,3875,3875,0
|
|
20240219,161200,803762585,3875,3875,3875,3875,2230
|
|
20240219,161100,803762585,3875,3875,3875,3875,0
|
|
20240219,161000,803762585,3875,3875,3875,3875,0
|
|
20240219,160900,803762585,3875,3875,3875,3875,0
|
|
20240219,160800,803762585,3875,3875,3875,3875,0
|
|
20240219,160700,803762585,3875,3875,3875,3875,0
|
|
20240219,160600,803762585,3875,3875,3875,3875,0
|
|
20240219,160500,803762585,3875,3875,3875,3875,0
|
|
20240219,160400,803762585,3875,3875,3875,3875,0
|
|
20240219,160300,803762585,3875,3875,3875,3875,0
|
|
20240219,160200,803762585,3875,3875,3875,3875,0
|
|
20240219,160100,803762585,3875,3875,3875,3875,0
|
|
20240219,160000,803762585,3875,3875,3875,3875,0
|
|
20240219,155900,803762585,3875,3875,3875,3875,0
|
|
20240219,155800,803762585,3875,3875,3875,3875,0
|
|
20240219,155700,803762585,3875,3875,3875,3875,0
|
|
20240219,155600,803762585,3875,3875,3875,3875,0
|
|
20240219,155500,803762585,3875,3875,3875,3875,0
|
|
20240219,155400,803762585,3875,3875,3875,3875,0
|
|
20240219,155300,803762585,3875,3875,3875,3875,0
|
|
20240219,155200,803762585,3875,3875,3875,3875,0
|
|
20240219,155100,803762585,3875,3875,3875,3875,0
|
|
20240219,155000,803762585,3875,3875,3875,3875,0
|
|
20240219,154900,803762585,3875,3875,3875,3875,0
|
|
20240219,154800,803762585,3875,3875,3875,3875,0
|
|
20240219,154700,803762585,3875,3875,3875,3875,0
|
|
20240219,154600,803762585,3875,3875,3875,3875,0
|
|
20240219,154500,803762585,3875,3875,3875,3875,0
|
|
20240219,154400,803762585,3875,3875,3875,3875,0
|
|
20240219,154300,803762585,3875,3875,3875,3875,0
|
|
20240219,154200,803762585,3875,3875,3875,3875,2230
|
|
20240219,154100,803762585,3875,3875,3875,3875,0
|
|
20240219,154000,803762585,3875,3875,3875,3875,0
|
|
20240219,153900,803762585,3875,3875,3875,3875,0
|
|
20240219,153800,803762585,3875,3875,3875,3875,0
|
|
20240219,153700,803762585,3875,3875,3875,3875,0
|
|
20240219,153600,803762585,3875,3875,3875,3875,0
|
|
20240219,153500,803762585,3875,3875,3875,3875,0
|
|
20240219,153400,803762585,3875,3875,3875,3875,0
|
|
20240219,153300,803762585,3875,3875,3875,3875,0
|
|
20240219,153200,803762585,3875,3875,3875,3875,0
|
|
20240219,153100,803762585,3875,3875,3875,3875,0
|
|
20240219,153000,803762585,3875,3875,3875,3875,2230
|
|
20240219,152900,795121335,3865,3865,3865,3865,0
|
|
20240219,152800,795121335,3865,3865,3865,3865,0
|
|
20240219,152700,795121335,3865,3865,3865,3865,0
|
|
20240219,152600,795121335,3865,3865,3865,3865,0
|
|
20240219,152500,795121335,3865,3865,3865,3865,0
|
|
20240219,152400,795121335,3865,3865,3865,3865,0
|
|
20240219,152300,795121335,3865,3865,3865,3865,0
|
|
20240219,152200,795121335,3865,3865,3865,3865,0
|
|
20240219,152100,795121335,3865,3865,3865,3865,0
|
|
20240219,152000,795121335,3865,3865,3865,3865,0
|
|
20240219,151900,795121335,3865,3855,3870,3855,798
|
|
20240219,151800,792040325,3855,3865,3865,3855,156
|
|
20240219,151700,791437930,3870,3870,3870,3870,0
|
|
20240219,151600,791437930,3870,3870,3870,3870,200
|
|
20240219,151500,790663930,3870,3870,3870,3870,25
|
|
20240219,151400,790567180,3855,3865,3865,3855,2356
|
|
20240219,151300,781478210,3865,3860,3865,3860,1334
|
|
20240219,151200,776327300,3865,3865,3865,3865,0
|
|
20240219,151100,776327300,3865,3865,3865,3865,0
|
|
20240219,151000,776327300,3865,3865,3865,3865,123
|
|
20240219,150900,775851905,3865,3865,3865,3865,59
|
|
20240219,150800,775623870,3870,3870,3870,3870,1
|
|
20240219,150700,775620000,3870,3870,3870,3870,26
|
|
20240219,150600,775519380,3865,3865,3865,3865,0
|
|
20240219,150500,775519380,3865,3865,3865,3865,66
|
|
20240219,150400,775264290,3870,3870,3870,3870,0
|
|
20240219,150300,775264290,3870,3870,3870,3870,0
|
|
20240219,150200,775264290,3870,3865,3870,3865,334
|
|
20240219,150100,773973245,3865,3865,3865,3865,50
|
|
20240219,150000,773779995,3860,3860,3860,3860,0
|
|
20240219,145900,773779995,3860,3860,3860,3860,0
|
|
20240219,145800,773779995,3860,3860,3860,3860,59
|
|
20240219,145700,773552255,3860,3860,3860,3860,209
|
|
20240219,145600,772745515,3850,3850,3850,3850,0
|
|
20240219,145500,772745515,3850,3850,3850,3850,0
|
|
20240219,145400,772745515,3850,3850,3850,3850,0
|
|
20240219,145300,772745515,3850,3850,3850,3850,0
|
|
20240219,145200,772745515,3850,3850,3850,3850,0
|
|
20240219,145100,772745515,3850,3850,3850,3850,126
|
|
20240219,145000,772260415,3845,3845,3845,3845,1012
|
|
20240219,144900,768369275,3860,3860,3860,3860,52
|
|
20240219,144800,768168555,3845,3845,3845,3845,7
|
|
20240219,144700,768141640,3845,3845,3845,3845,0
|
|
20240219,144600,768141640,3845,3845,3845,3845,0
|
|
20240219,144500,768141640,3845,3850,3850,3845,1000
|
|
20240219,144400,764293525,3860,3860,3860,3860,18
|
|
20240219,144300,764224045,3860,3860,3860,3860,0
|
|
20240219,144200,764224045,3860,3860,3860,3860,0
|
|
20240219,144100,764224045,3860,3860,3860,3860,900
|
|
20240219,144000,760750045,3850,3850,3850,3850,26
|
|
20240219,143900,760649945,3855,3855,3855,3855,15
|
|
20240219,143800,760592120,3850,3850,3850,3850,1
|
|
20240219,143700,760588270,3850,3850,3850,3850,6
|
|
20240219,143600,760565170,3850,3850,3850,3850,0
|
|
20240219,143500,760565170,3850,3850,3850,3850,0
|
|
20240219,143400,760565170,3850,3850,3850,3850,0
|
|
20240219,143300,760565170,3850,3850,3850,3850,0
|
|
20240219,143200,760565170,3850,3850,3850,3850,0
|
|
20240219,143100,760565170,3850,3850,3850,3850,0
|
|
20240219,143000,760565170,3850,3850,3850,3850,455
|
|
20240219,142900,758813420,3850,3855,3855,3850,338
|
|
20240219,142800,757511320,3855,3855,3855,3855,0
|
|
20240219,142700,757511320,3855,3855,3855,3855,0
|
|
20240219,142600,757511320,3855,3855,3855,3855,0
|
|
20240219,142500,757511320,3855,3855,3855,3855,0
|
|
20240219,142400,757511320,3855,3855,3855,3855,2010
|
|
20240219,142300,749762770,3855,3855,3855,3855,0
|
|
20240219,142200,749762770,3855,3860,3860,3855,100
|
|
20240219,142100,749376990,3855,3855,3855,3855,0
|
|
20240219,142000,749376990,3855,3855,3855,3855,0
|
|
20240219,141900,749376990,3855,3855,3855,3855,0
|
|
20240219,141800,749376990,3855,3855,3855,3855,34
|
|
20240219,141700,749245920,3860,3860,3860,3860,0
|
|
20240219,141600,749245920,3860,3860,3860,3860,0
|
|
20240219,141500,749245920,3860,3860,3860,3860,45
|
|
20240219,141400,749072220,3865,3865,3865,3865,200
|
|
20240219,141300,748299220,3865,3865,3865,3865,0
|
|
20240219,141200,748299220,3865,3865,3865,3865,0
|
|
20240219,141100,748299220,3865,3865,3865,3865,642
|
|
20240219,141000,745817890,3865,3865,3865,3865,0
|
|
20240219,140900,745817890,3865,3865,3865,3865,99
|
|
20240219,140800,745435255,3865,3865,3865,3865,60
|
|
20240219,140700,745203355,3865,3865,3865,3865,0
|
|
20240219,140600,745203355,3865,3865,3865,3865,120
|
|
20240219,140500,744739555,3865,3865,3865,3865,0
|
|
20240219,140400,744739555,3865,3865,3865,3865,0
|
|
20240219,140300,744739555,3865,3865,3865,3865,0
|
|
20240219,140200,744739555,3865,3865,3865,3865,0
|
|
20240219,140100,744739555,3865,3865,3865,3865,1000
|
|
20240219,140000,740874555,3865,3865,3865,3865,0
|
|
20240219,135900,740874555,3865,3865,3865,3865,0
|
|
20240219,135800,740874555,3865,3865,3865,3865,0
|
|
20240219,135700,740874555,3865,3850,3865,3850,7
|
|
20240219,135600,740847560,3850,3865,3865,3850,12
|
|
20240219,135500,740801195,3850,3850,3850,3850,0
|
|
20240219,135400,740801195,3850,3850,3850,3850,0
|
|
20240219,135300,740801195,3850,3850,3850,3850,0
|
|
20240219,135200,740801195,3850,3850,3850,3850,0
|
|
20240219,135100,740801195,3850,3850,3850,3850,500
|
|
20240219,135000,738876195,3865,3865,3865,3865,0
|
|
20240219,134900,738876195,3865,3865,3865,3865,0
|
|
20240219,134800,738876195,3865,3865,3865,3865,4
|
|
20240219,134700,738860735,3840,3840,3840,3840,0
|
|
20240219,134600,738860735,3840,3840,3840,3840,0
|
|
20240219,134500,738860735,3840,3840,3840,3840,0
|
|
20240219,134400,738860735,3840,3840,3840,3840,0
|
|
20240219,134300,738860735,3840,3840,3840,3840,0
|
|
20240219,134200,738860735,3840,3840,3840,3840,0
|
|
20240219,134100,738860735,3840,3840,3840,3840,0
|
|
20240219,134000,738860735,3840,3845,3845,3840,1405
|
|
20240219,133900,733465265,3845,3845,3845,3845,0
|
|
20240219,133800,733465265,3845,3850,3850,3845,3863
|
|
20240219,133700,718611965,3850,3850,3850,3850,0
|
|
20240219,133600,718611965,3850,3850,3850,3850,500
|
|
20240219,133500,716686965,3845,3845,3845,3845,27
|
|
20240219,133400,716583150,3845,3845,3870,3845,271
|
|
20240219,133300,715536155,3870,3870,3870,3870,200
|
|
20240219,133200,714762155,3870,3870,3870,3870,437
|
|
20240219,133100,713070965,3870,3850,3870,3850,1333
|
|
20240219,133000,707935795,3870,3870,3870,3870,0
|
|
20240219,132900,707935795,3870,3870,3870,3870,0
|
|
20240219,132800,707935795,3870,3865,3870,3865,358
|
|
20240219,132700,706551485,3845,3865,3865,3845,94
|
|
20240219,132600,706189055,3865,3865,3865,3865,2
|
|
20240219,132500,706181325,3845,3845,3845,3845,0
|
|
20240219,132400,706181325,3845,3845,3845,3845,1000
|
|
20240219,132300,702336325,3850,3855,3855,3850,2000
|
|
20240219,132200,694636175,3845,3845,3845,3845,0
|
|
20240219,132100,694636175,3845,3845,3845,3845,0
|
|
20240219,132000,694636175,3845,3845,3845,3845,0
|
|
20240219,131900,694636175,3845,3845,3845,3845,0
|
|
20240219,131800,694636175,3845,3845,3845,3845,12
|
|
20240219,131700,694590035,3845,3855,3855,3845,1000
|
|
20240219,131600,690738960,3855,3865,3865,3855,641
|
|
20240219,131500,688264630,3870,3865,3870,3865,54
|
|
20240219,131400,688055890,3870,3870,3870,3870,12
|
|
20240219,131300,688009450,3875,3875,3875,3875,0
|
|
20240219,131200,688009450,3875,3875,3875,3875,31
|
|
20240219,131100,687889325,3875,3875,3875,3875,0
|
|
20240219,131000,687889325,3875,3875,3875,3875,0
|
|
20240219,130900,687889325,3875,3875,3875,3875,0
|
|
20240219,130800,687889325,3875,3875,3875,3875,343
|
|
20240219,130700,686560200,3875,3875,3875,3875,0
|
|
20240219,130600,686560200,3875,3875,3875,3875,0
|
|
20240219,130500,686560200,3875,3875,3875,3875,0
|
|
20240219,130400,686560200,3875,3875,3875,3875,0
|
|
20240219,130300,686560200,3875,3875,3875,3875,0
|
|
20240219,130200,686560200,3875,3875,3875,3875,50
|
|
20240219,130100,686366450,3880,3875,3880,3875,416
|
|
20240219,130000,684754015,3875,3875,3875,3875,279
|
|
20240219,125900,683672890,3870,3870,3870,3870,0
|
|
20240219,125800,683672890,3870,3870,3870,3870,0
|
|
20240219,125700,683672890,3870,3870,3870,3870,1
|
|
20240219,125600,683669020,3875,3870,3875,3870,10
|
|
20240219,125500,683630305,3860,3860,3860,3860,0
|
|
20240219,125400,683630305,3860,3865,3865,3860,1568
|
|
20240219,125300,677576705,3865,3865,3865,3865,0
|
|
20240219,125200,677576705,3865,3870,3870,3865,850
|
|
20240219,125100,674288775,3875,3875,3875,3875,1268
|
|
20240219,125000,669375275,3875,3875,3875,3875,0
|
|
20240219,124900,669375275,3875,3875,3875,3875,0
|
|
20240219,124800,669375275,3875,3875,3875,3875,120
|
|
20240219,124700,668910275,3875,3875,3875,3875,0
|
|
20240219,124600,668910275,3875,3875,3875,3875,0
|
|
20240219,124500,668910275,3875,3875,3875,3875,0
|
|
20240219,124400,668910275,3875,3875,3875,3875,25
|
|
20240219,124300,668813400,3870,3870,3870,3870,3
|
|
20240219,124200,668801790,3870,3870,3870,3870,1
|
|
20240219,124100,668797920,3865,3870,3870,3865,984
|
|
20240219,124000,664992240,3870,3875,3875,3870,1541
|
|
20240219,123900,659024450,3880,3880,3880,3880,260
|
|
20240219,123800,658015650,3880,3880,3880,3880,0
|
|
20240219,123700,658015650,3880,3880,3880,3880,90
|
|
20240219,123600,657666450,3880,3900,3900,3880,30
|
|
20240219,123500,657549950,3900,3900,3900,3900,4
|
|
20240219,123400,657534350,3880,3880,3880,3880,0
|
|
20240219,123300,657534350,3880,3880,3880,3880,0
|
|
20240219,123200,657534350,3880,3880,3880,3880,0
|
|
20240219,123100,657534350,3880,3880,3880,3880,0
|
|
20240219,123000,657534350,3880,3890,3890,3880,1000
|
|
20240219,122900,653654200,3880,3880,3880,3880,0
|
|
20240219,122800,653654200,3880,3880,3880,3880,0
|
|
20240219,122700,653654200,3880,3880,3880,3880,5
|
|
20240219,122600,653634800,3900,3900,3900,3900,0
|
|
20240219,122500,653634800,3900,3880,3900,3880,140
|
|
20240219,122400,653089600,3900,3900,3900,3900,0
|
|
20240219,122300,653089600,3900,3895,3900,3895,200
|
|
20240219,122200,652309710,3895,3895,3895,3895,0
|
|
20240219,122100,652309710,3895,3895,3895,3895,200
|
|
20240219,122000,651530710,3890,3890,3890,3890,100
|
|
20240219,121900,651141710,3880,3880,3880,3880,0
|
|
20240219,121800,651141710,3880,3880,3880,3880,190
|
|
20240219,121700,650404510,3880,3880,3880,3880,310
|
|
20240219,121600,649201710,3880,3880,3880,3880,500
|
|
20240219,121500,647261710,3880,3880,3880,3880,0
|
|
20240219,121400,647261710,3880,3880,3880,3880,0
|
|
20240219,121300,647261710,3880,3880,3880,3880,8
|
|
20240219,121200,647230670,3875,3875,3875,3875,2800
|
|
20240219,121100,636380670,3875,3875,3875,3875,0
|
|
20240219,121000,636380670,3875,3880,3880,3875,100
|
|
20240219,120900,635992855,3875,3875,3875,3875,2022
|
|
20240219,120800,628157605,3880,3880,3880,3880,321
|
|
20240219,120700,626912125,3880,3880,3880,3880,566
|
|
20240219,120600,624716045,3880,3880,3880,3880,0
|
|
20240219,120500,624716045,3880,3890,3890,3880,11
|
|
20240219,120400,624673265,3890,3890,3890,3890,4
|
|
20240219,120300,624657705,3895,3895,3895,3895,0
|
|
20240219,120200,624657705,3895,3895,3895,3895,25
|
|
20240219,120100,624560330,3880,3880,3880,3880,5
|
|
20240219,120000,624540930,3895,3890,3895,3890,127
|
|
20240219,115900,624046300,3890,3890,3890,3890,600
|
|
20240219,115800,621712300,3880,3880,3880,3880,806
|
|
20240219,115700,618585020,3880,3880,3880,3880,194
|
|
20240219,115600,617832300,3880,3880,3880,3880,0
|
|
20240219,115500,617832300,3880,3880,3880,3880,36
|
|
20240219,115400,617692620,3890,3875,3890,3875,165
|
|
20240219,115300,617053180,3875,3875,3875,3875,276
|
|
20240219,115200,615983680,3875,3875,3875,3875,0
|
|
20240219,115100,615983680,3875,3880,3880,3875,514
|
|
20240219,115000,613990005,3880,3880,3880,3880,1477
|
|
20240219,114900,608259245,3880,3890,3890,3880,210
|
|
20240219,114800,607443505,3880,3890,3890,3880,2753
|
|
20240219,114700,596747105,3890,3895,3895,3890,1574
|
|
20240219,114600,590623910,3895,3895,3910,3895,403
|
|
20240219,114500,589052695,3895,3895,3895,3895,125
|
|
20240219,114400,588565820,3895,3895,3895,3895,1
|
|
20240219,114300,588561925,3895,3900,3900,3895,166
|
|
20240219,114200,587915155,3895,3895,3895,3895,0
|
|
20240219,114100,587915155,3895,3895,3895,3895,0
|
|
20240219,114000,587915155,3895,3910,3910,3895,842
|
|
20240219,113900,584635550,3915,3895,3915,3895,53
|
|
20240219,113800,584429095,3895,3900,3900,3895,341
|
|
20240219,113700,583099240,3915,3905,3915,3900,1047
|
|
20240219,113600,579015455,3925,3920,3925,3920,106
|
|
20240219,113500,578599455,3925,3900,3925,3900,2130
|
|
20240219,113400,570257425,3900,3900,3900,3900,1
|
|
20240219,113300,570253525,3910,3910,3910,3910,0
|
|
20240219,113200,570253525,3910,3895,3910,3890,1813
|
|
20240219,113100,563191915,3890,3910,3910,3890,6106
|
|
20240219,113000,539392555,3910,3910,3915,3910,134
|
|
20240219,112900,538868475,3910,3910,3910,3910,389
|
|
20240219,112800,537347485,3910,3915,3915,3910,375
|
|
20240219,112700,535879735,3915,3915,3915,3905,3445
|
|
20240219,112600,522408980,3920,3915,3920,3915,365
|
|
20240219,112500,520978505,3920,3920,3920,3915,1971
|
|
20240219,112400,513258570,3920,3920,3925,3915,7660
|
|
20240219,112300,483227230,3920,3920,3925,3910,2710
|
|
20240219,112200,472612770,3920,3915,3925,3910,3653
|
|
20240219,112100,458295905,3915,3920,3925,3915,6254
|
|
20240219,112000,433778445,3930,3945,3945,3925,6836
|
|
20240219,111900,406906770,3940,3935,3950,3930,10776
|
|
20240219,111800,364423495,3935,3915,3935,3915,7089
|
|
20240219,111700,336598215,3915,3900,3915,3900,3333
|
|
20240219,111600,323560435,3900,3900,3900,3900,1699
|
|
20240219,111500,316934335,3900,3895,3905,3895,3027
|
|
20240219,111400,305122940,3890,3905,3905,3890,1538
|
|
20240219,111300,299125800,3900,3910,3910,3900,1600
|
|
20240219,111200,292876400,3915,3910,3920,3885,5083
|
|
20240219,111100,272991585,3905,3900,3910,3885,4315
|
|
20240219,111000,256123290,3900,3880,3900,3880,2322
|
|
20240219,110900,247073220,3880,3875,3880,3875,152
|
|
20240219,110800,246483710,3875,3875,3875,3875,101
|
|
20240219,110700,246092335,3875,3875,3875,3875,51
|
|
20240219,110600,245894710,3870,3870,3870,3870,10
|
|
20240219,110500,245856010,3865,3870,3870,3865,71
|
|
20240219,110400,245581245,3865,3870,3870,3865,155
|
|
20240219,110300,244981920,3865,3865,3865,3865,0
|
|
20240219,110200,244981920,3865,3870,3870,3865,462
|
|
20240219,110100,243194005,3865,3865,3865,3865,404
|
|
20240219,110000,241632545,3870,3865,3870,3865,11
|
|
20240219,105900,241590025,3865,3865,3865,3865,0
|
|
20240219,105800,241590025,3865,3865,3865,3865,1
|
|
20240219,105700,241586160,3865,3865,3865,3865,0
|
|
20240219,105600,241586160,3865,3865,3865,3865,1
|
|
20240219,105500,241582295,3870,3870,3870,3870,0
|
|
20240219,105400,241582295,3870,3870,3870,3870,44
|
|
20240219,105300,241412015,3875,3875,3875,3875,58
|
|
20240219,105200,241187265,3875,3875,3875,3875,212
|
|
20240219,105100,240365765,3875,3860,3875,3860,1569
|
|
20240219,105000,234293675,3860,3855,3860,3855,493
|
|
20240219,104900,232391575,3850,3850,3850,3850,3
|
|
20240219,104800,232380025,3850,3850,3850,3850,0
|
|
20240219,104700,232380025,3850,3850,3850,3850,0
|
|
20240219,104600,232380025,3850,3850,3850,3850,0
|
|
20240219,104500,232380025,3850,3850,3850,3850,0
|
|
20240219,104400,232380025,3850,3850,3850,3850,0
|
|
20240219,104300,232380025,3850,3850,3850,3850,1
|
|
20240219,104200,232376175,3850,3850,3850,3850,10
|
|
20240219,104100,232337675,3850,3850,3850,3850,12
|
|
20240219,104000,232291475,3860,3860,3860,3860,0
|
|
20240219,103900,232291475,3860,3860,3860,3860,1
|
|
20240219,103800,232287615,3865,3855,3865,3855,91
|
|
20240219,103700,231935915,3850,3850,3850,3850,0
|
|
20240219,103600,231935915,3850,3850,3850,3850,260
|
|
20240219,103500,230934915,3850,3850,3850,3850,118
|
|
20240219,103400,230480615,3850,3850,3850,3850,4
|
|
20240219,103300,230465215,3855,3850,3855,3850,770
|
|
20240219,103200,227498215,3850,3850,3850,3850,0
|
|
20240219,103100,227498215,3850,3850,3850,3850,6
|
|
20240219,103000,227475115,3835,3835,3835,3835,0
|
|
20240219,102900,227475115,3835,3835,3835,3835,0
|
|
20240219,102800,227475115,3835,3835,3835,3835,0
|
|
20240219,102700,227475115,3835,3835,3835,3835,3230
|
|
20240219,102600,215088065,3835,3835,3835,3835,0
|
|
20240219,102500,215088065,3835,3835,3835,3835,469
|
|
20240219,102400,213289450,3835,3835,3835,3835,2
|
|
20240219,102300,213281780,3835,3835,3835,3835,1002
|
|
20240219,102200,209439110,3835,3840,3840,3835,1006
|
|
20240219,102100,205579935,3835,3840,3840,3835,16
|
|
20240219,102000,205518505,3840,3860,3860,3840,2841
|
|
20240219,101900,194591985,3840,3850,3850,3840,1777
|
|
20240219,101800,187764710,3850,3850,3850,3850,100
|
|
20240219,101700,187379710,3860,3855,3860,3855,509
|
|
20240219,101600,185415970,3855,3855,3855,3855,204
|
|
20240219,101500,184629550,3855,3855,3855,3855,6
|
|
20240219,101400,184606420,3860,3860,3860,3860,0
|
|
20240219,101300,184606420,3860,3860,3860,3860,1
|
|
20240219,101200,184602560,3850,3850,3850,3850,0
|
|
20240219,101100,184602560,3850,3850,3850,3850,0
|
|
20240219,101000,184602560,3850,3850,3850,3850,0
|
|
20240219,100900,184602560,3850,3855,3860,3850,120
|
|
20240219,100800,184139725,3855,3850,3855,3850,324
|
|
20240219,100700,182892205,3855,3855,3855,3855,20
|
|
20240219,100600,182815105,3855,3855,3855,3855,19
|
|
20240219,100500,182741860,3855,3860,3860,3855,32
|
|
20240219,100400,182618350,3860,3860,3860,3860,0
|
|
20240219,100300,182618350,3860,3860,3860,3860,0
|
|
20240219,100200,182618350,3860,3860,3860,3860,1
|
|
20240219,100100,182614490,3855,3865,3865,3855,893
|
|
20240219,100000,179169560,3865,3865,3865,3865,3
|
|
20240219,095900,179157965,3870,3870,3870,3870,0
|
|
20240219,095800,179157965,3870,3870,3870,3870,0
|
|
20240219,095700,179157965,3870,3870,3870,3870,0
|
|
20240219,095600,179157965,3870,3850,3870,3850,755
|
|
20240219,095500,176246995,3850,3860,3860,3850,496
|
|
20240219,095400,174336005,3860,3860,3860,3860,0
|
|
20240219,095300,174336005,3860,3860,3860,3860,0
|
|
20240219,095200,174336005,3860,3860,3860,3860,0
|
|
20240219,095100,174336005,3860,3860,3860,3860,12
|
|
20240219,095000,174289685,3860,3860,3860,3860,142
|
|
20240219,094900,173741565,3875,3875,3875,3875,0
|
|
20240219,094800,173741565,3875,3875,3875,3875,47
|
|
20240219,094700,173559440,3875,3870,3875,3870,1005
|
|
20240219,094600,169666420,3875,3875,3875,3875,0
|
|
20240219,094500,169666420,3875,3875,3875,3875,0
|
|
20240219,094400,169666420,3875,3875,3875,3875,0
|
|
20240219,094300,169666420,3875,3875,3875,3875,1
|
|
20240219,094200,169662545,3870,3870,3870,3870,0
|
|
20240219,094100,169662545,3870,3870,3870,3870,1293
|
|
20240219,094000,164658635,3870,3870,3870,3870,300
|
|
20240219,093900,163497635,3875,3850,3875,3850,1120
|
|
20240219,093800,159163860,3850,3850,3850,3850,2
|
|
20240219,093700,159156160,3850,3855,3855,3850,611
|
|
20240219,093600,156803805,3855,3855,3855,3855,1
|
|
20240219,093500,156799950,3855,3855,3855,3855,0
|
|
20240219,093400,156799950,3855,3855,3855,3855,181
|
|
20240219,093300,156102195,3855,3855,3855,3855,0
|
|
20240219,093200,156102195,3855,3865,3865,3855,397
|
|
20240219,093100,154570690,3865,3865,3865,3865,6
|
|
20240219,093000,154547500,3865,3850,3865,3850,534
|
|
20240219,092900,152488535,3835,3835,3835,3835,0
|
|
20240219,092800,152488535,3835,3840,3845,3835,799
|
|
20240219,092700,149422765,3845,3845,3845,3845,0
|
|
20240219,092600,149422765,3845,3845,3845,3845,811
|
|
20240219,092500,146304470,3845,3845,3845,3845,10
|
|
20240219,092400,146266020,3845,3845,3845,3845,100
|
|
20240219,092300,145881520,3845,3845,3845,3845,1
|
|
20240219,092200,145877675,3840,3840,3840,3840,0
|
|
20240219,092100,145877675,3840,3840,3840,3840,2000
|
|
20240219,092000,138197675,3840,3840,3840,3840,0
|
|
20240219,091900,138197675,3840,3845,3845,3840,3501
|
|
20240219,091800,124750085,3835,3835,3835,3835,0
|
|
20240219,091700,124750085,3835,3840,3840,3835,800
|
|
20240219,091600,121681335,3835,3835,3835,3835,0
|
|
20240219,091500,121681335,3835,3840,3840,3835,700
|
|
20240219,091400,118994335,3840,3835,3840,3835,119
|
|
20240219,091300,118537670,3835,3835,3835,3835,646
|
|
20240219,091200,116060260,3835,3845,3845,3835,239
|
|
20240219,091100,115142305,3830,3835,3835,3830,2068
|
|
20240219,091000,107211530,3835,3840,3840,3835,1600
|
|
20240219,090900,101074945,3840,3850,3850,3840,642
|
|
20240219,090800,98603515,3850,3850,3850,3850,0
|
|
20240219,090700,98603515,3850,3855,3855,3850,151
|
|
20240219,090600,98021665,3850,3855,3855,3850,724
|
|
20240219,090500,95232145,3855,3875,3875,3855,1397
|
|
20240219,090400,89839400,3860,3870,3895,3860,4901
|
|
20240219,090300,70886935,3900,3875,3900,3875,633
|
|
20240219,090200,68424585,3860,3880,3920,3855,4952
|
|
20240219,090100,49155720,3865,3875,3875,3855,3565
|
|
20240219,090000,35372980,3855,3875,3875,3855,9124
|