631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192800,115559480,8250,8250,8250,8250,1251
|
|
20240219,192700,115559480,8250,8250,8250,8250,0
|
|
20240219,192600,115559480,8250,8250,8250,8250,0
|
|
20240219,192500,115559480,8250,8250,8250,8250,0
|
|
20240219,192400,115559480,8250,8250,8250,8250,0
|
|
20240219,192300,115559480,8250,8250,8250,8250,0
|
|
20240219,192200,115559480,8250,8250,8250,8250,0
|
|
20240219,192100,115559480,8250,8250,8250,8250,0
|
|
20240219,192000,115559480,8250,8250,8250,8250,0
|
|
20240219,191900,115559480,8250,8250,8250,8250,0
|
|
20240219,191800,115559480,8250,8250,8250,8250,0
|
|
20240219,191700,115559480,8250,8250,8250,8250,0
|
|
20240219,191600,115559480,8250,8250,8250,8250,0
|
|
20240219,191500,115559480,8250,8250,8250,8250,0
|
|
20240219,191400,115559480,8250,8250,8250,8250,0
|
|
20240219,191300,115559480,8250,8250,8250,8250,0
|
|
20240219,191200,115559480,8250,8250,8250,8250,0
|
|
20240219,191100,115559480,8250,8250,8250,8250,0
|
|
20240219,191000,115559480,8250,8250,8250,8250,0
|
|
20240219,190900,115559480,8250,8250,8250,8250,0
|
|
20240219,190800,115559480,8250,8250,8250,8250,0
|
|
20240219,190700,115559480,8250,8250,8250,8250,0
|
|
20240219,190600,115559480,8250,8250,8250,8250,0
|
|
20240219,190500,115559480,8250,8250,8250,8250,0
|
|
20240219,190400,115559480,8250,8250,8250,8250,0
|
|
20240219,190300,115559480,8250,8250,8250,8250,0
|
|
20240219,190200,115559480,8250,8250,8250,8250,0
|
|
20240219,190100,115559480,8250,8250,8250,8250,0
|
|
20240219,190000,115559480,8250,8250,8250,8250,0
|
|
20240219,185900,115559480,8250,8250,8250,8250,0
|
|
20240219,185800,115559480,8250,8250,8250,8250,1251
|
|
20240219,185700,115559480,8250,8250,8250,8250,0
|
|
20240219,185600,115559480,8250,8250,8250,8250,0
|
|
20240219,185500,115559480,8250,8250,8250,8250,0
|
|
20240219,185400,115559480,8250,8250,8250,8250,0
|
|
20240219,185300,115559480,8250,8250,8250,8250,0
|
|
20240219,185200,115559480,8250,8250,8250,8250,0
|
|
20240219,185100,115559480,8250,8250,8250,8250,0
|
|
20240219,185000,115559480,8250,8250,8250,8250,0
|
|
20240219,184900,115559480,8250,8250,8250,8250,0
|
|
20240219,184800,115559480,8250,8250,8250,8250,0
|
|
20240219,184700,115559480,8250,8250,8250,8250,0
|
|
20240219,184600,115559480,8250,8250,8250,8250,0
|
|
20240219,184500,115559480,8250,8250,8250,8250,0
|
|
20240219,184400,115559480,8250,8250,8250,8250,0
|
|
20240219,184300,115559480,8250,8250,8250,8250,0
|
|
20240219,184200,115559480,8250,8250,8250,8250,0
|
|
20240219,184100,115559480,8250,8250,8250,8250,0
|
|
20240219,184000,115559480,8250,8250,8250,8250,0
|
|
20240219,183900,115559480,8250,8250,8250,8250,0
|
|
20240219,183800,115559480,8250,8250,8250,8250,0
|
|
20240219,183700,115559480,8250,8250,8250,8250,0
|
|
20240219,183600,115559480,8250,8250,8250,8250,0
|
|
20240219,183500,115559480,8250,8250,8250,8250,0
|
|
20240219,183400,115559480,8250,8250,8250,8250,0
|
|
20240219,183300,115559480,8250,8250,8250,8250,0
|
|
20240219,183200,115559480,8250,8250,8250,8250,0
|
|
20240219,183100,115559480,8250,8250,8250,8250,0
|
|
20240219,183000,115559480,8250,8250,8250,8250,0
|
|
20240219,182900,115559480,8250,8250,8250,8250,0
|
|
20240219,182800,115559480,8250,8250,8250,8250,1251
|
|
20240219,182700,115559480,8250,8250,8250,8250,0
|
|
20240219,182600,115559480,8250,8250,8250,8250,0
|
|
20240219,182500,115559480,8250,8250,8250,8250,0
|
|
20240219,182400,115559480,8250,8250,8250,8250,0
|
|
20240219,182300,115559480,8250,8250,8250,8250,0
|
|
20240219,182200,115559480,8250,8250,8250,8250,0
|
|
20240219,182100,115559480,8250,8250,8250,8250,0
|
|
20240219,182000,115559480,8250,8250,8250,8250,0
|
|
20240219,181900,115559480,8250,8250,8250,8250,0
|
|
20240219,181800,115559480,8250,8250,8250,8250,0
|
|
20240219,181700,115559480,8250,8250,8250,8250,0
|
|
20240219,181600,115559480,8250,8250,8250,8250,0
|
|
20240219,181500,115559480,8250,8250,8250,8250,0
|
|
20240219,181400,115559480,8250,8250,8250,8250,0
|
|
20240219,181300,115559480,8250,8250,8250,8250,0
|
|
20240219,181200,115559480,8250,8250,8250,8250,0
|
|
20240219,181100,115559480,8250,8250,8250,8250,0
|
|
20240219,181000,115559480,8250,8250,8250,8250,0
|
|
20240219,180900,115559480,8250,8250,8250,8250,0
|
|
20240219,180800,115559480,8250,8250,8250,8250,0
|
|
20240219,180700,115559480,8250,8250,8250,8250,0
|
|
20240219,180600,115559480,8250,8250,8250,8250,0
|
|
20240219,180500,115559480,8250,8250,8250,8250,0
|
|
20240219,180400,115559480,8250,8250,8250,8250,0
|
|
20240219,180300,115559480,8250,8250,8250,8250,0
|
|
20240219,180200,115559480,8250,8250,8250,8250,0
|
|
20240219,180100,115559480,8250,8250,8250,8250,0
|
|
20240219,180000,115559480,8250,8250,8250,8250,0
|
|
20240219,175900,115559480,8250,8250,8250,8250,0
|
|
20240219,175800,115559480,8250,8250,8250,8250,1251
|
|
20240219,175700,115559480,8250,8250,8250,8250,0
|
|
20240219,175600,115559480,8250,8250,8250,8250,0
|
|
20240219,175500,115559480,8250,8250,8250,8250,0
|
|
20240219,175400,115559480,8250,8250,8250,8250,0
|
|
20240219,175300,115559480,8250,8250,8250,8250,0
|
|
20240219,175200,115559480,8250,8250,8250,8250,0
|
|
20240219,175100,115559480,8250,8250,8250,8250,0
|
|
20240219,175000,115559480,8250,8250,8250,8250,0
|
|
20240219,174900,115559480,8250,8250,8250,8250,0
|
|
20240219,174800,115559480,8250,8250,8250,8250,0
|
|
20240219,174700,115559480,8250,8250,8250,8250,0
|
|
20240219,174600,115559480,8250,8250,8250,8250,0
|
|
20240219,174500,115559480,8250,8250,8250,8250,0
|
|
20240219,174400,115559480,8250,8250,8250,8250,0
|
|
20240219,174300,115559480,8250,8250,8250,8250,0
|
|
20240219,174200,115559480,8250,8250,8250,8250,0
|
|
20240219,174100,115559480,8250,8250,8250,8250,0
|
|
20240219,174000,115559480,8250,8250,8250,8250,0
|
|
20240219,173900,115559480,8250,8250,8250,8250,0
|
|
20240219,173800,115559480,8250,8250,8250,8250,0
|
|
20240219,173700,115559480,8250,8250,8250,8250,0
|
|
20240219,173600,115559480,8250,8250,8250,8250,0
|
|
20240219,173500,115559480,8250,8250,8250,8250,0
|
|
20240219,173400,115559480,8250,8250,8250,8250,0
|
|
20240219,173300,115559480,8250,8250,8250,8250,0
|
|
20240219,173200,115559480,8250,8250,8250,8250,0
|
|
20240219,173100,115559480,8250,8250,8250,8250,0
|
|
20240219,173000,115559480,8250,8250,8250,8250,0
|
|
20240219,172900,115559480,8250,8250,8250,8250,0
|
|
20240219,172800,115559480,8250,8250,8250,8250,1251
|
|
20240219,172700,115559480,8250,8250,8250,8250,0
|
|
20240219,172600,115559480,8250,8250,8250,8250,0
|
|
20240219,172500,115559480,8250,8250,8250,8250,0
|
|
20240219,172400,115559480,8250,8250,8250,8250,0
|
|
20240219,172300,115559480,8250,8250,8250,8250,0
|
|
20240219,172200,115559480,8250,8250,8250,8250,0
|
|
20240219,172100,115559480,8250,8250,8250,8250,0
|
|
20240219,172000,115559480,8250,8250,8250,8250,0
|
|
20240219,171900,115559480,8250,8250,8250,8250,0
|
|
20240219,171800,115559480,8250,8250,8250,8250,0
|
|
20240219,171700,115559480,8250,8250,8250,8250,0
|
|
20240219,171600,115559480,8250,8250,8250,8250,0
|
|
20240219,171500,115559480,8250,8250,8250,8250,0
|
|
20240219,171400,115559480,8250,8250,8250,8250,0
|
|
20240219,171300,115559480,8250,8250,8250,8250,0
|
|
20240219,171200,115559480,8250,8250,8250,8250,0
|
|
20240219,171100,115559480,8250,8250,8250,8250,0
|
|
20240219,171000,115559480,8250,8250,8250,8250,0
|
|
20240219,170900,115559480,8250,8250,8250,8250,0
|
|
20240219,170800,115559480,8250,8250,8250,8250,0
|
|
20240219,170700,115559480,8250,8250,8250,8250,0
|
|
20240219,170600,115559480,8250,8250,8250,8250,0
|
|
20240219,170500,115559480,8250,8250,8250,8250,0
|
|
20240219,170400,115559480,8250,8250,8250,8250,0
|
|
20240219,170300,115559480,8250,8250,8250,8250,0
|
|
20240219,170200,115559480,8250,8250,8250,8250,0
|
|
20240219,170100,115559480,8250,8250,8250,8250,0
|
|
20240219,170000,115559480,8250,8250,8250,8250,0
|
|
20240219,165900,115559480,8250,8250,8250,8250,0
|
|
20240219,165800,115559480,8250,8250,8250,8250,1251
|
|
20240219,165700,115559480,8250,8250,8250,8250,0
|
|
20240219,165600,115559480,8250,8250,8250,8250,0
|
|
20240219,165500,115559480,8250,8250,8250,8250,0
|
|
20240219,165400,115559480,8250,8250,8250,8250,0
|
|
20240219,165300,115559480,8250,8250,8250,8250,0
|
|
20240219,165200,115559480,8250,8250,8250,8250,0
|
|
20240219,165100,115559480,8250,8250,8250,8250,0
|
|
20240219,165000,115559480,8250,8250,8250,8250,0
|
|
20240219,164900,115559480,8250,8250,8250,8250,0
|
|
20240219,164800,115559480,8250,8250,8250,8250,0
|
|
20240219,164700,115559480,8250,8250,8250,8250,0
|
|
20240219,164600,115559480,8250,8250,8250,8250,0
|
|
20240219,164500,115559480,8250,8250,8250,8250,0
|
|
20240219,164400,115559480,8250,8250,8250,8250,0
|
|
20240219,164300,115559480,8250,8250,8250,8250,0
|
|
20240219,164200,115559480,8250,8250,8250,8250,0
|
|
20240219,164100,115559480,8250,8250,8250,8250,0
|
|
20240219,164000,115559480,8250,8250,8250,8250,0
|
|
20240219,163900,115559480,8250,8250,8250,8250,0
|
|
20240219,163800,115559480,8250,8250,8250,8250,0
|
|
20240219,163700,115559480,8250,8250,8250,8250,0
|
|
20240219,163600,115559480,8250,8250,8250,8250,0
|
|
20240219,163500,115559480,8250,8250,8250,8250,0
|
|
20240219,163400,115559480,8250,8250,8250,8250,0
|
|
20240219,163300,115559480,8250,8250,8250,8250,0
|
|
20240219,163200,115559480,8250,8250,8250,8250,0
|
|
20240219,163100,115559480,8250,8250,8250,8250,0
|
|
20240219,163000,115559480,8250,8250,8250,8250,0
|
|
20240219,162900,115559480,8250,8250,8250,8250,0
|
|
20240219,162800,115559480,8250,8250,8250,8250,1251
|
|
20240219,162700,115559480,8250,8250,8250,8250,0
|
|
20240219,162600,115559480,8250,8250,8250,8250,0
|
|
20240219,162500,115559480,8250,8250,8250,8250,0
|
|
20240219,162400,115559480,8250,8250,8250,8250,0
|
|
20240219,162300,115559480,8250,8250,8250,8250,0
|
|
20240219,162200,115559480,8250,8250,8250,8250,0
|
|
20240219,162100,115559480,8250,8250,8250,8250,0
|
|
20240219,162000,115559480,8250,8250,8250,8250,0
|
|
20240219,161900,115559480,8250,8250,8250,8250,0
|
|
20240219,161800,115559480,8250,8250,8250,8250,0
|
|
20240219,161700,115559480,8250,8250,8250,8250,0
|
|
20240219,161600,115559480,8250,8250,8250,8250,0
|
|
20240219,161500,115559480,8250,8250,8250,8250,0
|
|
20240219,161400,115559480,8250,8250,8250,8250,0
|
|
20240219,161300,115559480,8250,8250,8250,8250,0
|
|
20240219,161200,115559480,8250,8250,8250,8250,0
|
|
20240219,161100,115559480,8250,8250,8250,8250,0
|
|
20240219,161000,115559480,8250,8250,8250,8250,0
|
|
20240219,160900,115559480,8250,8250,8250,8250,0
|
|
20240219,160800,115559480,8250,8250,8250,8250,0
|
|
20240219,160700,115559480,8250,8250,8250,8250,0
|
|
20240219,160600,115559480,8250,8250,8250,8250,0
|
|
20240219,160500,115559480,8250,8250,8250,8250,0
|
|
20240219,160400,115559480,8250,8250,8250,8250,0
|
|
20240219,160300,115559480,8250,8250,8250,8250,0
|
|
20240219,160200,115559480,8250,8250,8250,8250,0
|
|
20240219,160100,115559480,8250,8250,8250,8250,0
|
|
20240219,160000,115559480,8250,8250,8250,8250,0
|
|
20240219,155900,115559480,8250,8250,8250,8250,0
|
|
20240219,155800,115559480,8250,8250,8250,8250,1251
|
|
20240219,155700,115559480,8250,8250,8250,8250,0
|
|
20240219,155600,115559480,8250,8250,8250,8250,0
|
|
20240219,155500,115559480,8250,8250,8250,8250,0
|
|
20240219,155400,115559480,8250,8250,8250,8250,0
|
|
20240219,155300,115559480,8250,8250,8250,8250,0
|
|
20240219,155200,115559480,8250,8250,8250,8250,0
|
|
20240219,155100,115559480,8250,8250,8250,8250,0
|
|
20240219,155000,115559480,8250,8250,8250,8250,0
|
|
20240219,154900,115559480,8250,8250,8250,8250,0
|
|
20240219,154800,115559480,8250,8250,8250,8250,0
|
|
20240219,154700,115559480,8250,8250,8250,8250,0
|
|
20240219,154600,115559480,8250,8250,8250,8250,0
|
|
20240219,154500,115559480,8250,8250,8250,8250,0
|
|
20240219,154400,115559480,8250,8250,8250,8250,0
|
|
20240219,154300,115559480,8250,8250,8250,8250,0
|
|
20240219,154200,115559480,8250,8250,8250,8250,0
|
|
20240219,154100,115559480,8250,8250,8250,8250,0
|
|
20240219,154000,115559480,8250,8250,8250,8250,0
|
|
20240219,153900,115559480,8250,8250,8250,8250,0
|
|
20240219,153800,115559480,8250,8250,8250,8250,0
|
|
20240219,153700,115559480,8250,8250,8250,8250,0
|
|
20240219,153600,115559480,8250,8250,8250,8250,0
|
|
20240219,153500,115559480,8250,8250,8250,8250,0
|
|
20240219,153400,115559480,8250,8250,8250,8250,0
|
|
20240219,153300,115559480,8250,8250,8250,8250,0
|
|
20240219,153200,115559480,8250,8250,8250,8250,0
|
|
20240219,153100,115559480,8250,8250,8250,8250,0
|
|
20240219,153000,115559480,8250,8250,8250,8250,1251
|
|
20240219,152900,105238730,8260,8260,8260,8260,0
|
|
20240219,152800,105238730,8260,8260,8260,8260,0
|
|
20240219,152700,105238730,8260,8260,8260,8260,0
|
|
20240219,152600,105238730,8260,8260,8260,8260,0
|
|
20240219,152500,105238730,8260,8260,8260,8260,0
|
|
20240219,152400,105238730,8260,8260,8260,8260,0
|
|
20240219,152300,105238730,8260,8260,8260,8260,0
|
|
20240219,152200,105238730,8260,8260,8260,8260,0
|
|
20240219,152100,105238730,8260,8260,8260,8260,0
|
|
20240219,152000,105238730,8260,8260,8260,8260,0
|
|
20240219,151900,105238730,8260,8260,8260,8260,9
|
|
20240219,151800,105164390,8260,8260,8260,8260,1
|
|
20240219,151700,105156130,8250,8250,8250,8250,4
|
|
20240219,151600,105123130,8260,8260,8260,8260,0
|
|
20240219,151500,105123130,8260,8260,8260,8260,0
|
|
20240219,151400,105123130,8260,8260,8260,8250,16
|
|
20240219,151300,104991020,8250,8250,8250,8250,1
|
|
20240219,151200,104982770,8250,8250,8250,8250,150
|
|
20240219,151100,103745270,8250,8250,8250,8250,0
|
|
20240219,151000,103745270,8250,8250,8250,8250,22
|
|
20240219,150900,103563770,8250,8250,8250,8250,0
|
|
20240219,150800,103563770,8250,8250,8250,8250,0
|
|
20240219,150700,103563770,8250,8250,8250,8250,0
|
|
20240219,150600,103563770,8250,8250,8250,8250,1
|
|
20240219,150500,103555520,8270,8270,8270,8270,0
|
|
20240219,150400,103555520,8270,8270,8270,8270,0
|
|
20240219,150300,103555520,8270,8270,8270,8270,0
|
|
20240219,150200,103555520,8270,8270,8270,8270,0
|
|
20240219,150100,103555520,8270,8270,8270,8270,0
|
|
20240219,150000,103555520,8270,8270,8270,8270,0
|
|
20240219,145900,103555520,8270,8270,8270,8270,33
|
|
20240219,145800,103282610,8270,8270,8270,8270,1
|
|
20240219,145700,103274340,8270,8270,8270,8270,0
|
|
20240219,145600,103274340,8270,8270,8270,8270,0
|
|
20240219,145500,103274340,8270,8270,8270,8270,0
|
|
20240219,145400,103274340,8270,8270,8270,8270,0
|
|
20240219,145300,103274340,8270,8270,8270,8270,0
|
|
20240219,145200,103274340,8270,8270,8270,8270,0
|
|
20240219,145100,103274340,8270,8270,8270,8270,0
|
|
20240219,145000,103274340,8270,8270,8270,8270,0
|
|
20240219,144900,103274340,8270,8270,8270,8270,0
|
|
20240219,144800,103274340,8270,8270,8270,8270,0
|
|
20240219,144700,103274340,8270,8270,8270,8270,0
|
|
20240219,144600,103274340,8270,8270,8270,8270,10
|
|
20240219,144500,103191640,8270,8270,8270,8270,1
|
|
20240219,144400,103183370,8210,8210,8210,8210,30
|
|
20240219,144300,102937070,8270,8270,8270,8270,0
|
|
20240219,144200,102937070,8270,8270,8270,8270,0
|
|
20240219,144100,102937070,8270,8270,8270,8270,0
|
|
20240219,144000,102937070,8270,8270,8270,8270,0
|
|
20240219,143900,102937070,8270,8270,8270,8270,4
|
|
20240219,143800,102903990,8210,8210,8210,8210,12
|
|
20240219,143700,102805470,8270,8210,8270,8210,117
|
|
20240219,143600,101844840,8270,8270,8270,8270,0
|
|
20240219,143500,101844840,8270,8270,8270,8270,20
|
|
20240219,143400,101679440,8270,8270,8270,8270,0
|
|
20240219,143300,101679440,8270,8270,8270,8270,0
|
|
20240219,143200,101679440,8270,8270,8270,8270,0
|
|
20240219,143100,101679440,8270,8240,8270,8240,185
|
|
20240219,143000,100150450,8230,8230,8230,8230,2
|
|
20240219,142900,100133990,8240,8240,8240,8240,10
|
|
20240219,142800,100051590,8240,8240,8240,8240,1
|
|
20240219,142700,100043350,8230,8230,8230,8230,0
|
|
20240219,142600,100043350,8230,8230,8230,8230,2
|
|
20240219,142500,100026890,8230,8240,8240,8230,325
|
|
20240219,142400,97349000,8240,8240,8240,8240,0
|
|
20240219,142300,97349000,8240,8240,8240,8240,0
|
|
20240219,142200,97349000,8240,8240,8240,8240,0
|
|
20240219,142100,97349000,8240,8240,8240,8240,0
|
|
20240219,142000,97349000,8240,8240,8240,8240,1
|
|
20240219,141900,97340760,8230,8230,8230,8230,0
|
|
20240219,141800,97340760,8230,8230,8230,8230,0
|
|
20240219,141700,97340760,8230,8230,8230,8230,0
|
|
20240219,141600,97340760,8230,8230,8230,8230,0
|
|
20240219,141500,97340760,8230,8230,8230,8230,0
|
|
20240219,141400,97340760,8230,8230,8230,8230,0
|
|
20240219,141300,97340760,8230,8230,8230,8230,0
|
|
20240219,141200,97340760,8230,8220,8230,8220,8
|
|
20240219,141100,97274960,8240,8240,8240,8240,0
|
|
20240219,141000,97274960,8240,8240,8240,8240,0
|
|
20240219,140900,97274960,8240,8240,8240,8240,0
|
|
20240219,140800,97274960,8240,8240,8240,8240,0
|
|
20240219,140700,97274960,8240,8240,8240,8240,0
|
|
20240219,140600,97274960,8240,8240,8240,8240,62
|
|
20240219,140500,96764080,8240,8240,8240,8240,0
|
|
20240219,140400,96764080,8240,8240,8240,8240,100
|
|
20240219,140300,95940080,8240,8240,8240,8240,0
|
|
20240219,140200,95940080,8240,8240,8240,8240,0
|
|
20240219,140100,95940080,8240,8220,8240,8220,261
|
|
20240219,140000,93794540,8220,8220,8220,8220,0
|
|
20240219,135900,93794540,8220,8220,8220,8220,0
|
|
20240219,135800,93794540,8220,8210,8220,8210,409
|
|
20240219,135700,90436250,8210,8210,8210,8210,0
|
|
20240219,135600,90436250,8210,8210,8210,8210,0
|
|
20240219,135500,90436250,8210,8210,8210,8210,0
|
|
20240219,135400,90436250,8210,8210,8210,8210,0
|
|
20240219,135300,90436250,8210,8210,8210,8210,0
|
|
20240219,135200,90436250,8210,8210,8210,8210,0
|
|
20240219,135100,90436250,8210,8210,8210,8210,0
|
|
20240219,135000,90436250,8210,8210,8210,8210,0
|
|
20240219,134900,90436250,8210,8210,8210,8210,0
|
|
20240219,134800,90436250,8210,8210,8210,8210,0
|
|
20240219,134700,90436250,8210,8210,8210,8210,1
|
|
20240219,134600,90428040,8190,8190,8190,8190,0
|
|
20240219,134500,90428040,8190,8190,8190,8190,150
|
|
20240219,134400,89199540,8190,8190,8190,8190,0
|
|
20240219,134300,89199540,8190,8200,8200,8190,473
|
|
20240219,134200,85322880,8210,8210,8210,8210,38
|
|
20240219,134100,85010900,8210,8210,8210,8210,58
|
|
20240219,134000,84534720,8220,8220,8220,8220,96
|
|
20240219,133900,83745600,8240,8240,8240,8240,0
|
|
20240219,133800,83745600,8240,8240,8240,8240,0
|
|
20240219,133700,83745600,8240,8240,8240,8240,0
|
|
20240219,133600,83745600,8240,8240,8240,8240,0
|
|
20240219,133500,83745600,8240,8240,8240,8240,1
|
|
20240219,133400,83737360,8220,8220,8220,8220,0
|
|
20240219,133300,83737360,8220,8220,8220,8220,0
|
|
20240219,133200,83737360,8220,8220,8220,8220,0
|
|
20240219,133100,83737360,8220,8220,8220,8220,12
|
|
20240219,133000,83638720,8240,8240,8240,8240,0
|
|
20240219,132900,83638720,8240,8240,8240,8240,0
|
|
20240219,132800,83638720,8240,8240,8240,8240,5
|
|
20240219,132700,83597520,8240,8240,8240,8240,0
|
|
20240219,132600,83597520,8240,8240,8240,8240,0
|
|
20240219,132500,83597520,8240,8240,8240,8240,0
|
|
20240219,132400,83597520,8240,8240,8240,8240,0
|
|
20240219,132300,83597520,8240,8240,8240,8240,0
|
|
20240219,132200,83597520,8240,8240,8240,8240,0
|
|
20240219,132100,83597520,8240,8240,8240,8240,2
|
|
20240219,132000,83581040,8240,8240,8240,8240,0
|
|
20240219,131900,83581040,8240,8240,8240,8240,0
|
|
20240219,131800,83581040,8240,8240,8240,8240,0
|
|
20240219,131700,83581040,8240,8240,8240,8240,0
|
|
20240219,131600,83581040,8240,8240,8240,8240,0
|
|
20240219,131500,83581040,8240,8240,8240,8240,0
|
|
20240219,131400,83581040,8240,8240,8240,8240,0
|
|
20240219,131300,83581040,8240,8240,8240,8240,0
|
|
20240219,131200,83581040,8240,8240,8240,8240,0
|
|
20240219,131100,83581040,8240,8240,8240,8240,0
|
|
20240219,131000,83581040,8240,8240,8240,8240,0
|
|
20240219,130900,83581040,8240,8240,8240,8240,0
|
|
20240219,130800,83581040,8240,8240,8240,8240,0
|
|
20240219,130700,83581040,8240,8240,8240,8240,0
|
|
20240219,130600,83581040,8240,8240,8240,8240,0
|
|
20240219,130500,83581040,8240,8240,8240,8240,0
|
|
20240219,130400,83581040,8240,8240,8240,8240,0
|
|
20240219,130300,83581040,8240,8240,8240,8240,0
|
|
20240219,130200,83581040,8240,8240,8240,8240,0
|
|
20240219,130100,83581040,8240,8240,8240,8240,0
|
|
20240219,130000,83581040,8240,8240,8240,8240,0
|
|
20240219,125900,83581040,8240,8240,8240,8240,0
|
|
20240219,125800,83581040,8240,8240,8240,8240,0
|
|
20240219,125700,83581040,8240,8240,8240,8240,0
|
|
20240219,125600,83581040,8240,8240,8240,8240,0
|
|
20240219,125500,83581040,8240,8240,8240,8240,0
|
|
20240219,125400,83581040,8240,8240,8240,8240,0
|
|
20240219,125300,83581040,8240,8240,8240,8240,0
|
|
20240219,125200,83581040,8240,8240,8240,8240,0
|
|
20240219,125100,83581040,8240,8240,8240,8240,0
|
|
20240219,125000,83581040,8240,8240,8240,8240,0
|
|
20240219,124900,83581040,8240,8240,8240,8240,0
|
|
20240219,124800,83581040,8240,8220,8240,8220,27
|
|
20240219,124700,83359080,8220,8220,8220,8220,0
|
|
20240219,124600,83359080,8220,8220,8220,8220,0
|
|
20240219,124500,83359080,8220,8230,8230,8220,134
|
|
20240219,124400,82257560,8230,8230,8230,8230,1
|
|
20240219,124300,82249330,8230,8230,8230,8230,0
|
|
20240219,124200,82249330,8230,8230,8230,8230,0
|
|
20240219,124100,82249330,8230,8230,8230,8230,1
|
|
20240219,124000,82241100,8220,8220,8220,8220,0
|
|
20240219,123900,82241100,8220,8230,8230,8220,148
|
|
20240219,123800,81024530,8220,8220,8220,8220,0
|
|
20240219,123700,81024530,8220,8220,8220,8220,0
|
|
20240219,123600,81024530,8220,8220,8220,8220,100
|
|
20240219,123500,80202530,8230,8230,8230,8230,1
|
|
20240219,123400,80194300,8220,8220,8220,8220,0
|
|
20240219,123300,80194300,8220,8220,8220,8220,1
|
|
20240219,123200,80186080,8230,8230,8230,8230,0
|
|
20240219,123100,80186080,8230,8230,8230,8230,0
|
|
20240219,123000,80186080,8230,8230,8230,8230,0
|
|
20240219,122900,80186080,8230,8230,8230,8230,0
|
|
20240219,122800,80186080,8230,8230,8230,8230,0
|
|
20240219,122700,80186080,8230,8230,8230,8230,0
|
|
20240219,122600,80186080,8230,8230,8230,8230,0
|
|
20240219,122500,80186080,8230,8230,8230,8230,0
|
|
20240219,122400,80186080,8230,8230,8230,8230,0
|
|
20240219,122300,80186080,8230,8230,8230,8230,0
|
|
20240219,122200,80186080,8230,8230,8230,8230,36
|
|
20240219,122100,79889800,8240,8240,8240,8240,0
|
|
20240219,122000,79889800,8240,8240,8240,8240,0
|
|
20240219,121900,79889800,8240,8240,8240,8240,0
|
|
20240219,121800,79889800,8240,8240,8240,8240,0
|
|
20240219,121700,79889800,8240,8240,8240,8240,0
|
|
20240219,121600,79889800,8240,8240,8240,8240,0
|
|
20240219,121500,79889800,8240,8240,8240,8240,0
|
|
20240219,121400,79889800,8240,8240,8240,8240,42
|
|
20240219,121300,79543720,8240,8240,8240,8240,10
|
|
20240219,121200,79461320,8240,8240,8240,8240,0
|
|
20240219,121100,79461320,8240,8240,8240,8240,0
|
|
20240219,121000,79461320,8240,8240,8240,8240,0
|
|
20240219,120900,79461320,8240,8240,8240,8240,0
|
|
20240219,120800,79461320,8240,8240,8240,8240,0
|
|
20240219,120700,79461320,8240,8240,8240,8240,0
|
|
20240219,120600,79461320,8240,8240,8240,8240,0
|
|
20240219,120500,79461320,8240,8240,8240,8240,0
|
|
20240219,120400,79461320,8240,8240,8240,8240,0
|
|
20240219,120300,79461320,8240,8240,8240,8240,0
|
|
20240219,120200,79461320,8240,8240,8240,8240,0
|
|
20240219,120100,79461320,8240,8240,8240,8240,0
|
|
20240219,120000,79461320,8240,8240,8240,8240,0
|
|
20240219,115900,79461320,8240,8240,8240,8240,50
|
|
20240219,115800,79049320,8220,8220,8220,8220,0
|
|
20240219,115700,79049320,8220,8220,8220,8220,0
|
|
20240219,115600,79049320,8220,8220,8220,8220,0
|
|
20240219,115500,79049320,8220,8220,8220,8220,0
|
|
20240219,115400,79049320,8220,8220,8220,8220,0
|
|
20240219,115300,79049320,8220,8220,8220,8220,0
|
|
20240219,115200,79049320,8220,8220,8220,8220,0
|
|
20240219,115100,79049320,8220,8220,8220,8220,0
|
|
20240219,115000,79049320,8220,8220,8220,8220,0
|
|
20240219,114900,79049320,8220,8220,8220,8220,0
|
|
20240219,114800,79049320,8220,8220,8220,8220,0
|
|
20240219,114700,79049320,8220,8220,8220,8220,0
|
|
20240219,114600,79049320,8220,8220,8220,8220,0
|
|
20240219,114500,79049320,8220,8220,8220,8220,51
|
|
20240219,114400,78630100,8220,8220,8220,8220,0
|
|
20240219,114300,78630100,8220,8220,8220,8220,145
|
|
20240219,114200,77438200,8240,8240,8240,8240,0
|
|
20240219,114100,77438200,8240,8240,8240,8240,0
|
|
20240219,114000,77438200,8240,8240,8240,8240,1
|
|
20240219,113900,77429960,8240,8240,8240,8240,0
|
|
20240219,113800,77429960,8240,8240,8240,8240,0
|
|
20240219,113700,77429960,8240,8240,8240,8240,0
|
|
20240219,113600,77429960,8240,8240,8240,8240,0
|
|
20240219,113500,77429960,8240,8240,8240,8240,11
|
|
20240219,113400,77339320,8240,8240,8240,8240,0
|
|
20240219,113300,77339320,8240,8240,8240,8240,0
|
|
20240219,113200,77339320,8240,8240,8240,8240,0
|
|
20240219,113100,77339320,8240,8240,8240,8240,0
|
|
20240219,113000,77339320,8240,8240,8240,8240,24
|
|
20240219,112900,77141560,8240,8240,8240,8240,0
|
|
20240219,112800,77141560,8240,8240,8240,8240,100
|
|
20240219,112700,76317560,8240,8240,8240,8240,0
|
|
20240219,112600,76317560,8240,8240,8250,8240,167
|
|
20240219,112500,74941420,8240,8240,8240,8240,0
|
|
20240219,112400,74941420,8240,8240,8240,8240,61
|
|
20240219,112300,74438780,8240,8240,8240,8240,1
|
|
20240219,112200,74430540,8220,8220,8220,8220,21
|
|
20240219,112100,74257920,8240,8240,8240,8240,0
|
|
20240219,112000,74257920,8240,8240,8240,8240,0
|
|
20240219,111900,74257920,8240,8240,8240,8240,10
|
|
20240219,111800,74175520,8240,8240,8240,8240,13
|
|
20240219,111700,74068400,8250,8250,8250,8250,0
|
|
20240219,111600,74068400,8250,8240,8250,8220,1442
|
|
20240219,111500,62197520,8250,8250,8250,8250,0
|
|
20240219,111400,62197520,8250,8250,8250,8250,0
|
|
20240219,111300,62197520,8250,8250,8250,8250,1
|
|
20240219,111200,62189270,8240,8240,8240,8240,0
|
|
20240219,111100,62189270,8240,8240,8240,8240,0
|
|
20240219,111000,62189270,8240,8240,8240,8240,72
|
|
20240219,110900,61595990,8240,8240,8240,8240,0
|
|
20240219,110800,61595990,8240,8240,8240,8240,0
|
|
20240219,110700,61595990,8240,8240,8240,8240,215
|
|
20240219,110600,59824390,8260,8260,8260,8260,0
|
|
20240219,110500,59824390,8260,8260,8260,8260,0
|
|
20240219,110400,59824390,8260,8260,8260,8260,0
|
|
20240219,110300,59824390,8260,8260,8260,8260,0
|
|
20240219,110200,59824390,8260,8250,8260,8250,102
|
|
20240219,110100,58982880,8250,8250,8250,8250,5
|
|
20240219,110000,58941630,8250,8250,8250,8250,0
|
|
20240219,105900,58941630,8250,8250,8250,8250,0
|
|
20240219,105800,58941630,8250,8250,8250,8250,0
|
|
20240219,105700,58941630,8250,8250,8250,8250,0
|
|
20240219,105600,58941630,8250,8250,8250,8250,1
|
|
20240219,105500,58933380,8240,8240,8240,8240,100
|
|
20240219,105400,58109380,8240,8240,8240,8240,150
|
|
20240219,105300,56873380,8240,8240,8240,8240,0
|
|
20240219,105200,56873380,8240,8240,8240,8240,0
|
|
20240219,105100,56873380,8240,8240,8240,8240,0
|
|
20240219,105000,56873380,8240,8240,8240,8240,0
|
|
20240219,104900,56873380,8240,8250,8250,8240,4
|
|
20240219,104800,56840410,8260,8260,8260,8260,0
|
|
20240219,104700,56840410,8260,8260,8260,8260,0
|
|
20240219,104600,56840410,8260,8260,8260,8260,0
|
|
20240219,104500,56840410,8260,8260,8260,8260,1
|
|
20240219,104400,56832150,8260,8260,8260,8260,0
|
|
20240219,104300,56832150,8260,8260,8260,8260,208
|
|
20240219,104200,55114070,8260,8270,8270,8260,58
|
|
20240219,104100,54634980,8270,8260,8270,8260,136
|
|
20240219,104000,53510620,8270,8270,8270,8270,27
|
|
20240219,103900,53287330,8260,8260,8260,8260,0
|
|
20240219,103800,53287330,8260,8260,8260,8260,0
|
|
20240219,103700,53287330,8260,8260,8260,8260,0
|
|
20240219,103600,53287330,8260,8260,8260,8240,149
|
|
20240219,103500,52057840,8270,8270,8270,8270,0
|
|
20240219,103400,52057840,8270,8270,8270,8270,0
|
|
20240219,103300,52057840,8270,8270,8270,8270,76
|
|
20240219,103200,51429320,8290,8290,8290,8290,0
|
|
20240219,103100,51429320,8290,8290,8290,8290,0
|
|
20240219,103000,51429320,8290,8290,8290,8290,0
|
|
20240219,102900,51429320,8290,8290,8290,8290,1
|
|
20240219,102800,51421030,8290,8290,8290,8290,0
|
|
20240219,102700,51421030,8290,8290,8290,8290,0
|
|
20240219,102600,51421030,8290,8290,8290,8290,0
|
|
20240219,102500,51421030,8290,8290,8290,8290,0
|
|
20240219,102400,51421030,8290,8290,8290,8290,0
|
|
20240219,102300,51421030,8290,8290,8290,8290,0
|
|
20240219,102200,51421030,8290,8290,8290,8290,0
|
|
20240219,102100,51421030,8290,8290,8290,8290,0
|
|
20240219,102000,51421030,8290,8290,8290,8290,0
|
|
20240219,101900,51421030,8290,8290,8290,8290,0
|
|
20240219,101800,51421030,8290,8290,8290,8290,0
|
|
20240219,101700,51421030,8290,8290,8290,8290,0
|
|
20240219,101600,51421030,8290,8280,8290,8280,2
|
|
20240219,101500,51404460,8280,8280,8280,8280,50
|
|
20240219,101400,50990460,8270,8270,8270,8270,0
|
|
20240219,101300,50990460,8270,8280,8280,8270,12
|
|
20240219,101200,50891210,8280,8280,8280,8280,0
|
|
20240219,101100,50891210,8280,8280,8280,8280,100
|
|
20240219,101000,50063210,8300,8300,8300,8300,0
|
|
20240219,100900,50063210,8300,8300,8300,8300,0
|
|
20240219,100800,50063210,8300,8300,8300,8300,0
|
|
20240219,100700,50063210,8300,8300,8300,8300,0
|
|
20240219,100600,50063210,8300,8300,8300,8300,0
|
|
20240219,100500,50063210,8300,8300,8300,8300,0
|
|
20240219,100400,50063210,8300,8300,8300,8300,0
|
|
20240219,100300,50063210,8300,8300,8300,8300,0
|
|
20240219,100200,50063210,8300,8300,8300,8300,0
|
|
20240219,100100,50063210,8300,8300,8300,8300,0
|
|
20240219,100000,50063210,8300,8300,8300,8300,0
|
|
20240219,095900,50063210,8300,8300,8300,8300,0
|
|
20240219,095800,50063210,8300,8300,8300,8300,0
|
|
20240219,095700,50063210,8300,8300,8300,8300,1
|
|
20240219,095600,50054910,8290,8290,8290,8290,0
|
|
20240219,095500,50054910,8290,8290,8290,8290,200
|
|
20240219,095400,48396910,8310,8310,8310,8310,0
|
|
20240219,095300,48396910,8310,8310,8310,8310,0
|
|
20240219,095200,48396910,8310,8310,8310,8310,0
|
|
20240219,095100,48396910,8310,8310,8310,8310,0
|
|
20240219,095000,48396910,8310,8310,8310,8310,0
|
|
20240219,094900,48396910,8310,8310,8310,8310,0
|
|
20240219,094800,48396910,8310,8310,8310,8310,0
|
|
20240219,094700,48396910,8310,8310,8310,8310,0
|
|
20240219,094600,48396910,8310,8310,8310,8310,0
|
|
20240219,094500,48396910,8310,8310,8310,8310,0
|
|
20240219,094400,48396910,8310,8300,8310,8300,65
|
|
20240219,094300,47857130,8300,8300,8300,8300,0
|
|
20240219,094200,47857130,8300,8300,8300,8300,4
|
|
20240219,094100,47823930,8300,8300,8300,8300,1
|
|
20240219,094000,47815630,8300,8300,8300,8300,0
|
|
20240219,093900,47815630,8300,8300,8300,8300,0
|
|
20240219,093800,47815630,8300,8300,8300,8300,58
|
|
20240219,093700,47334230,8300,8300,8300,8300,142
|
|
20240219,093600,46155630,8300,8300,8300,8300,0
|
|
20240219,093500,46155630,8300,8300,8300,8300,200
|
|
20240219,093400,44495630,8300,8300,8300,8300,0
|
|
20240219,093300,44495630,8300,8300,8300,8300,50
|
|
20240219,093200,44080630,8310,8310,8310,8310,0
|
|
20240219,093100,44080630,8310,8310,8310,8310,74
|
|
20240219,093000,43465690,8310,8310,8310,8310,202
|
|
20240219,092900,41787070,8310,8310,8310,8310,0
|
|
20240219,092800,41787070,8310,8320,8320,8230,262
|
|
20240219,092700,39628710,8280,8290,8290,8050,3459
|
|
20240219,092600,11439970,8290,8290,8290,8290,0
|
|
20240219,092500,11439970,8290,8290,8290,8290,0
|
|
20240219,092400,11439970,8290,8290,8290,8290,0
|
|
20240219,092300,11439970,8290,8290,8290,8290,0
|
|
20240219,092200,11439970,8290,8290,8290,8290,0
|
|
20240219,092100,11439970,8290,8290,8290,8290,0
|
|
20240219,092000,11439970,8290,8310,8310,8290,32
|
|
20240219,091900,11174670,8320,8320,8320,8320,0
|
|
20240219,091800,11174670,8320,8320,8320,8320,0
|
|
20240219,091700,11174670,8320,8320,8320,8320,0
|
|
20240219,091600,11174670,8320,8320,8320,8320,0
|
|
20240219,091500,11174670,8320,8320,8320,8320,0
|
|
20240219,091400,11174670,8320,8320,8320,8320,21
|
|
20240219,091300,10999950,8320,8320,8320,8320,0
|
|
20240219,091200,10999950,8320,8320,8320,8320,1
|
|
20240219,091100,10991630,8300,8300,8300,8300,47
|
|
20240219,091000,10601530,8300,8300,8300,8300,58
|
|
20240219,090900,10120130,8270,8270,8270,8270,8
|
|
20240219,090800,10053970,8270,8270,8270,8270,454
|
|
20240219,090700,6299390,8270,8290,8290,8270,3
|
|
20240219,090600,6274550,8300,8300,8300,8300,49
|
|
20240219,090500,5867850,8300,8300,8300,8300,0
|
|
20240219,090400,5867850,8300,8300,8300,8300,0
|
|
20240219,090300,5867850,8300,8300,8300,8300,0
|
|
20240219,090200,5867850,8300,8300,8300,8300,10
|
|
20240219,090100,5784850,8300,8300,8300,8300,326
|
|
20240219,090000,3079050,8270,8320,8320,8270,371
|