648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194500,116448405,4205,4205,4205,4205,1928
|
|
20240219,194400,116448405,4205,4205,4205,4205,0
|
|
20240219,194300,116448405,4205,4205,4205,4205,0
|
|
20240219,194200,116448405,4205,4205,4205,4205,0
|
|
20240219,194100,116448405,4205,4205,4205,4205,0
|
|
20240219,194000,116448405,4205,4205,4205,4205,0
|
|
20240219,193900,116448405,4205,4205,4205,4205,0
|
|
20240219,193800,116448405,4205,4205,4205,4205,0
|
|
20240219,193700,116448405,4205,4205,4205,4205,0
|
|
20240219,193600,116448405,4205,4205,4205,4205,0
|
|
20240219,193500,116448405,4205,4205,4205,4205,0
|
|
20240219,193400,116448405,4205,4205,4205,4205,0
|
|
20240219,193300,116448405,4205,4205,4205,4205,0
|
|
20240219,193200,116448405,4205,4205,4205,4205,0
|
|
20240219,193100,116448405,4205,4205,4205,4205,0
|
|
20240219,193000,116448405,4205,4205,4205,4205,0
|
|
20240219,192900,116448405,4205,4205,4205,4205,0
|
|
20240219,192800,116448405,4205,4205,4205,4205,0
|
|
20240219,192700,116448405,4205,4205,4205,4205,0
|
|
20240219,192600,116448405,4205,4205,4205,4205,0
|
|
20240219,192500,116448405,4205,4205,4205,4205,0
|
|
20240219,192400,116448405,4205,4205,4205,4205,0
|
|
20240219,192300,116448405,4205,4205,4205,4205,0
|
|
20240219,192200,116448405,4205,4205,4205,4205,0
|
|
20240219,192100,116448405,4205,4205,4205,4205,0
|
|
20240219,192000,116448405,4205,4205,4205,4205,0
|
|
20240219,191900,116448405,4205,4205,4205,4205,0
|
|
20240219,191800,116448405,4205,4205,4205,4205,0
|
|
20240219,191700,116448405,4205,4205,4205,4205,0
|
|
20240219,191600,116448405,4205,4205,4205,4205,0
|
|
20240219,191500,116448405,4205,4205,4205,4205,1928
|
|
20240219,191400,116448405,4205,4205,4205,4205,0
|
|
20240219,191300,116448405,4205,4205,4205,4205,0
|
|
20240219,191200,116448405,4205,4205,4205,4205,0
|
|
20240219,191100,116448405,4205,4205,4205,4205,0
|
|
20240219,191000,116448405,4205,4205,4205,4205,0
|
|
20240219,190900,116448405,4205,4205,4205,4205,0
|
|
20240219,190800,116448405,4205,4205,4205,4205,0
|
|
20240219,190700,116448405,4205,4205,4205,4205,0
|
|
20240219,190600,116448405,4205,4205,4205,4205,0
|
|
20240219,190500,116448405,4205,4205,4205,4205,0
|
|
20240219,190400,116448405,4205,4205,4205,4205,0
|
|
20240219,190300,116448405,4205,4205,4205,4205,0
|
|
20240219,190200,116448405,4205,4205,4205,4205,0
|
|
20240219,190100,116448405,4205,4205,4205,4205,0
|
|
20240219,190000,116448405,4205,4205,4205,4205,0
|
|
20240219,185900,116448405,4205,4205,4205,4205,0
|
|
20240219,185800,116448405,4205,4205,4205,4205,0
|
|
20240219,185700,116448405,4205,4205,4205,4205,0
|
|
20240219,185600,116448405,4205,4205,4205,4205,0
|
|
20240219,185500,116448405,4205,4205,4205,4205,0
|
|
20240219,185400,116448405,4205,4205,4205,4205,0
|
|
20240219,185300,116448405,4205,4205,4205,4205,0
|
|
20240219,185200,116448405,4205,4205,4205,4205,0
|
|
20240219,185100,116448405,4205,4205,4205,4205,0
|
|
20240219,185000,116448405,4205,4205,4205,4205,0
|
|
20240219,184900,116448405,4205,4205,4205,4205,0
|
|
20240219,184800,116448405,4205,4205,4205,4205,0
|
|
20240219,184700,116448405,4205,4205,4205,4205,0
|
|
20240219,184600,116448405,4205,4205,4205,4205,0
|
|
20240219,184500,116448405,4205,4205,4205,4205,1928
|
|
20240219,184400,116448405,4205,4205,4205,4205,0
|
|
20240219,184300,116448405,4205,4205,4205,4205,0
|
|
20240219,184200,116448405,4205,4205,4205,4205,0
|
|
20240219,184100,116448405,4205,4205,4205,4205,0
|
|
20240219,184000,116448405,4205,4205,4205,4205,0
|
|
20240219,183900,116448405,4205,4205,4205,4205,0
|
|
20240219,183800,116448405,4205,4205,4205,4205,0
|
|
20240219,183700,116448405,4205,4205,4205,4205,0
|
|
20240219,183600,116448405,4205,4205,4205,4205,0
|
|
20240219,183500,116448405,4205,4205,4205,4205,0
|
|
20240219,183400,116448405,4205,4205,4205,4205,0
|
|
20240219,183300,116448405,4205,4205,4205,4205,0
|
|
20240219,183200,116448405,4205,4205,4205,4205,0
|
|
20240219,183100,116448405,4205,4205,4205,4205,0
|
|
20240219,183000,116448405,4205,4205,4205,4205,0
|
|
20240219,182900,116448405,4205,4205,4205,4205,0
|
|
20240219,182800,116448405,4205,4205,4205,4205,0
|
|
20240219,182700,116448405,4205,4205,4205,4205,0
|
|
20240219,182600,116448405,4205,4205,4205,4205,0
|
|
20240219,182500,116448405,4205,4205,4205,4205,0
|
|
20240219,182400,116448405,4205,4205,4205,4205,0
|
|
20240219,182300,116448405,4205,4205,4205,4205,0
|
|
20240219,182200,116448405,4205,4205,4205,4205,0
|
|
20240219,182100,116448405,4205,4205,4205,4205,0
|
|
20240219,182000,116448405,4205,4205,4205,4205,0
|
|
20240219,181900,116448405,4205,4205,4205,4205,0
|
|
20240219,181800,116448405,4205,4205,4205,4205,0
|
|
20240219,181700,116448405,4205,4205,4205,4205,0
|
|
20240219,181600,116448405,4205,4205,4205,4205,0
|
|
20240219,181500,116448405,4205,4205,4205,4205,1928
|
|
20240219,181400,116448405,4205,4205,4205,4205,0
|
|
20240219,181300,116448405,4205,4205,4205,4205,0
|
|
20240219,181200,116448405,4205,4205,4205,4205,0
|
|
20240219,181100,116448405,4205,4205,4205,4205,0
|
|
20240219,181000,116448405,4205,4205,4205,4205,0
|
|
20240219,180900,116448405,4205,4205,4205,4205,0
|
|
20240219,180800,116448405,4205,4205,4205,4205,0
|
|
20240219,180700,116448405,4205,4205,4205,4205,0
|
|
20240219,180600,116448405,4205,4205,4205,4205,0
|
|
20240219,180500,116448405,4205,4205,4205,4205,0
|
|
20240219,180400,116448405,4205,4205,4205,4205,0
|
|
20240219,180300,116448405,4205,4205,4205,4205,0
|
|
20240219,180200,116448405,4205,4205,4205,4205,0
|
|
20240219,180100,116448405,4205,4205,4205,4205,0
|
|
20240219,180000,116448405,4205,4205,4205,4205,0
|
|
20240219,175900,116448405,4205,4205,4205,4205,0
|
|
20240219,175800,116448405,4205,4205,4205,4205,0
|
|
20240219,175700,116448405,4205,4205,4205,4205,0
|
|
20240219,175600,116448405,4205,4205,4205,4205,0
|
|
20240219,175500,116448405,4205,4205,4205,4205,0
|
|
20240219,175400,116448405,4205,4205,4205,4205,0
|
|
20240219,175300,116448405,4205,4205,4205,4205,0
|
|
20240219,175200,116448405,4205,4205,4205,4205,0
|
|
20240219,175100,116448405,4205,4205,4205,4205,0
|
|
20240219,175000,116448405,4205,4205,4205,4205,0
|
|
20240219,174900,116448405,4205,4205,4205,4205,0
|
|
20240219,174800,116448405,4205,4205,4205,4205,0
|
|
20240219,174700,116448405,4205,4205,4205,4205,0
|
|
20240219,174600,116448405,4205,4205,4205,4205,0
|
|
20240219,174500,116448405,4205,4205,4205,4205,1928
|
|
20240219,174400,116448405,4205,4205,4205,4205,0
|
|
20240219,174300,116448405,4205,4205,4205,4205,0
|
|
20240219,174200,116448405,4205,4205,4205,4205,0
|
|
20240219,174100,116448405,4205,4205,4205,4205,0
|
|
20240219,174000,116448405,4205,4205,4205,4205,0
|
|
20240219,173900,116448405,4205,4205,4205,4205,0
|
|
20240219,173800,116448405,4205,4205,4205,4205,0
|
|
20240219,173700,116448405,4205,4205,4205,4205,0
|
|
20240219,173600,116448405,4205,4205,4205,4205,0
|
|
20240219,173500,116448405,4205,4205,4205,4205,0
|
|
20240219,173400,116448405,4205,4205,4205,4205,0
|
|
20240219,173300,116448405,4205,4205,4205,4205,0
|
|
20240219,173200,116448405,4205,4205,4205,4205,0
|
|
20240219,173100,116448405,4205,4205,4205,4205,0
|
|
20240219,173000,116448405,4205,4205,4205,4205,0
|
|
20240219,172900,116448405,4205,4205,4205,4205,0
|
|
20240219,172800,116448405,4205,4205,4205,4205,0
|
|
20240219,172700,116448405,4205,4205,4205,4205,0
|
|
20240219,172600,116448405,4205,4205,4205,4205,0
|
|
20240219,172500,116448405,4205,4205,4205,4205,0
|
|
20240219,172400,116448405,4205,4205,4205,4205,0
|
|
20240219,172300,116448405,4205,4205,4205,4205,0
|
|
20240219,172200,116448405,4205,4205,4205,4205,0
|
|
20240219,172100,116448405,4205,4205,4205,4205,0
|
|
20240219,172000,116448405,4205,4205,4205,4205,0
|
|
20240219,171900,116448405,4205,4205,4205,4205,0
|
|
20240219,171800,116448405,4205,4205,4205,4205,0
|
|
20240219,171700,116448405,4205,4205,4205,4205,0
|
|
20240219,171600,116448405,4205,4205,4205,4205,0
|
|
20240219,171500,116448405,4205,4205,4205,4205,1928
|
|
20240219,171400,116448405,4205,4205,4205,4205,0
|
|
20240219,171300,116448405,4205,4205,4205,4205,0
|
|
20240219,171200,116448405,4205,4205,4205,4205,0
|
|
20240219,171100,116448405,4205,4205,4205,4205,0
|
|
20240219,171000,116448405,4205,4205,4205,4205,0
|
|
20240219,170900,116448405,4205,4205,4205,4205,0
|
|
20240219,170800,116448405,4205,4205,4205,4205,0
|
|
20240219,170700,116448405,4205,4205,4205,4205,0
|
|
20240219,170600,116448405,4205,4205,4205,4205,0
|
|
20240219,170500,116448405,4205,4205,4205,4205,0
|
|
20240219,170400,116448405,4205,4205,4205,4205,0
|
|
20240219,170300,116448405,4205,4205,4205,4205,0
|
|
20240219,170200,116448405,4205,4205,4205,4205,0
|
|
20240219,170100,116448405,4205,4205,4205,4205,0
|
|
20240219,170000,116448405,4205,4205,4205,4205,0
|
|
20240219,165900,116448405,4205,4205,4205,4205,0
|
|
20240219,165800,116448405,4205,4205,4205,4205,0
|
|
20240219,165700,116448405,4205,4205,4205,4205,0
|
|
20240219,165600,116448405,4205,4205,4205,4205,0
|
|
20240219,165500,116448405,4205,4205,4205,4205,0
|
|
20240219,165400,116448405,4205,4205,4205,4205,0
|
|
20240219,165300,116448405,4205,4205,4205,4205,0
|
|
20240219,165200,116448405,4205,4205,4205,4205,0
|
|
20240219,165100,116448405,4205,4205,4205,4205,0
|
|
20240219,165000,116448405,4205,4205,4205,4205,0
|
|
20240219,164900,116448405,4205,4205,4205,4205,0
|
|
20240219,164800,116448405,4205,4205,4205,4205,0
|
|
20240219,164700,116448405,4205,4205,4205,4205,0
|
|
20240219,164600,116448405,4205,4205,4205,4205,0
|
|
20240219,164500,116448405,4205,4205,4205,4205,1928
|
|
20240219,164400,116448405,4205,4205,4205,4205,0
|
|
20240219,164300,116448405,4205,4205,4205,4205,0
|
|
20240219,164200,116448405,4205,4205,4205,4205,0
|
|
20240219,164100,116448405,4205,4205,4205,4205,0
|
|
20240219,164000,116448405,4205,4205,4205,4205,0
|
|
20240219,163900,116448405,4205,4205,4205,4205,0
|
|
20240219,163800,116448405,4205,4205,4205,4205,0
|
|
20240219,163700,116448405,4205,4205,4205,4205,0
|
|
20240219,163600,116448405,4205,4205,4205,4205,0
|
|
20240219,163500,116448405,4205,4205,4205,4205,0
|
|
20240219,163400,116448405,4205,4205,4205,4205,0
|
|
20240219,163300,116448405,4205,4205,4205,4205,0
|
|
20240219,163200,116448405,4205,4205,4205,4205,0
|
|
20240219,163100,116448405,4205,4205,4205,4205,0
|
|
20240219,163000,116448405,4205,4205,4205,4205,0
|
|
20240219,162900,116448405,4205,4205,4205,4205,0
|
|
20240219,162800,116448405,4205,4205,4205,4205,0
|
|
20240219,162700,116448405,4205,4205,4205,4205,0
|
|
20240219,162600,116448405,4205,4205,4205,4205,0
|
|
20240219,162500,116448405,4205,4205,4205,4205,0
|
|
20240219,162400,116448405,4205,4205,4205,4205,0
|
|
20240219,162300,116448405,4205,4205,4205,4205,0
|
|
20240219,162200,116448405,4205,4205,4205,4205,0
|
|
20240219,162100,116448405,4205,4205,4205,4205,0
|
|
20240219,162000,116448405,4205,4205,4205,4205,0
|
|
20240219,161900,116448405,4205,4205,4205,4205,0
|
|
20240219,161800,116448405,4205,4205,4205,4205,0
|
|
20240219,161700,116448405,4205,4205,4205,4205,0
|
|
20240219,161600,116448405,4205,4205,4205,4205,0
|
|
20240219,161500,116448405,4205,4205,4205,4205,1928
|
|
20240219,161400,116448405,4205,4205,4205,4205,0
|
|
20240219,161300,116448405,4205,4205,4205,4205,0
|
|
20240219,161200,116448405,4205,4205,4205,4205,0
|
|
20240219,161100,116448405,4205,4205,4205,4205,0
|
|
20240219,161000,116448405,4205,4205,4205,4205,0
|
|
20240219,160900,116448405,4205,4205,4205,4205,0
|
|
20240219,160800,116448405,4205,4205,4205,4205,0
|
|
20240219,160700,116448405,4205,4205,4205,4205,0
|
|
20240219,160600,116448405,4205,4205,4205,4205,0
|
|
20240219,160500,116448405,4205,4205,4205,4205,0
|
|
20240219,160400,116448405,4205,4205,4205,4205,0
|
|
20240219,160300,116448405,4205,4205,4205,4205,0
|
|
20240219,160200,116448405,4205,4205,4205,4205,0
|
|
20240219,160100,116448405,4205,4205,4205,4205,0
|
|
20240219,160000,116448405,4205,4205,4205,4205,0
|
|
20240219,155900,116448405,4205,4205,4205,4205,0
|
|
20240219,155800,116448405,4205,4205,4205,4205,0
|
|
20240219,155700,116448405,4205,4205,4205,4205,0
|
|
20240219,155600,116448405,4205,4205,4205,4205,0
|
|
20240219,155500,116448405,4205,4205,4205,4205,0
|
|
20240219,155400,116448405,4205,4205,4205,4205,0
|
|
20240219,155300,116448405,4205,4205,4205,4205,0
|
|
20240219,155200,116448405,4205,4205,4205,4205,0
|
|
20240219,155100,116448405,4205,4205,4205,4205,0
|
|
20240219,155000,116448405,4205,4205,4205,4205,0
|
|
20240219,154900,116448405,4205,4205,4205,4205,0
|
|
20240219,154800,116448405,4205,4205,4205,4205,0
|
|
20240219,154700,116448405,4205,4205,4205,4205,0
|
|
20240219,154600,116448405,4205,4205,4205,4205,0
|
|
20240219,154500,116448405,4205,4205,4205,4205,1928
|
|
20240219,154400,116448405,4205,4205,4205,4205,0
|
|
20240219,154300,116448405,4205,4205,4205,4205,0
|
|
20240219,154200,116448405,4205,4205,4205,4205,0
|
|
20240219,154100,116448405,4205,4205,4205,4205,0
|
|
20240219,154000,116448405,4205,4205,4205,4205,0
|
|
20240219,153900,116448405,4205,4205,4205,4205,0
|
|
20240219,153800,116448405,4205,4205,4205,4205,0
|
|
20240219,153700,116448405,4205,4205,4205,4205,0
|
|
20240219,153600,116448405,4205,4205,4205,4205,0
|
|
20240219,153500,116448405,4205,4205,4205,4205,0
|
|
20240219,153400,116448405,4205,4205,4205,4205,0
|
|
20240219,153300,116448405,4205,4205,4205,4205,0
|
|
20240219,153200,116448405,4205,4205,4205,4205,0
|
|
20240219,153100,116448405,4205,4205,4205,4205,0
|
|
20240219,153000,116448405,4205,4205,4205,4205,1928
|
|
20240219,152900,108341165,4210,4210,4210,4210,0
|
|
20240219,152800,108341165,4210,4210,4210,4210,0
|
|
20240219,152700,108341165,4210,4210,4210,4210,0
|
|
20240219,152600,108341165,4210,4210,4210,4210,0
|
|
20240219,152500,108341165,4210,4210,4210,4210,0
|
|
20240219,152400,108341165,4210,4210,4210,4210,0
|
|
20240219,152300,108341165,4210,4210,4210,4210,0
|
|
20240219,152200,108341165,4210,4210,4210,4210,0
|
|
20240219,152100,108341165,4210,4210,4210,4210,0
|
|
20240219,152000,108341165,4210,4210,4210,4210,0
|
|
20240219,151900,108341165,4210,4210,4210,4210,100
|
|
20240219,151800,107920165,4210,4220,4220,4210,17
|
|
20240219,151700,107848555,4210,4210,4210,4210,100
|
|
20240219,151600,107427555,4210,4210,4210,4210,0
|
|
20240219,151500,107427555,4210,4215,4215,4210,773
|
|
20240219,151400,104171860,4215,4215,4215,4215,100
|
|
20240219,151300,103750360,4215,4215,4220,4215,86
|
|
20240219,151200,103387620,4220,4220,4220,4220,3
|
|
20240219,151100,103374960,4220,4215,4220,4215,101
|
|
20240219,151000,102949240,4220,4220,4220,4220,0
|
|
20240219,150900,102949240,4220,4220,4220,4220,0
|
|
20240219,150800,102949240,4220,4220,4220,4220,237
|
|
20240219,150700,101949100,4210,4215,4215,4210,5000
|
|
20240219,150600,80897055,4220,4220,4220,4220,0
|
|
20240219,150500,80897055,4220,4220,4220,4220,0
|
|
20240219,150400,80897055,4220,4220,4220,4220,100
|
|
20240219,150300,80475055,4220,4220,4220,4215,625
|
|
20240219,150200,77838165,4215,4220,4220,4215,416
|
|
20240219,150100,76083645,4220,4220,4220,4220,0
|
|
20240219,150000,76083645,4220,4220,4220,4220,0
|
|
20240219,145900,76083645,4220,4220,4220,4220,4
|
|
20240219,145800,76066765,4220,4220,4220,4220,0
|
|
20240219,145700,76066765,4220,4220,4220,4220,1068
|
|
20240219,145600,71559805,4220,4220,4220,4220,67
|
|
20240219,145500,71277065,4220,4220,4220,4220,0
|
|
20240219,145400,71277065,4220,4220,4220,4220,100
|
|
20240219,145300,70855065,4225,4225,4225,4225,0
|
|
20240219,145200,70855065,4225,4225,4225,4225,1
|
|
20240219,145100,70850840,4215,4215,4215,4215,0
|
|
20240219,145000,70850840,4215,4215,4215,4215,0
|
|
20240219,144900,70850840,4215,4215,4215,4215,720
|
|
20240219,144800,67816040,4230,4220,4230,4220,1026
|
|
20240219,144700,63482050,4220,4220,4220,4220,2
|
|
20240219,144600,63473610,4225,4225,4225,4225,1
|
|
20240219,144500,63469385,4220,4220,4220,4220,0
|
|
20240219,144400,63469385,4220,4220,4220,4220,134
|
|
20240219,144300,62903905,4225,4225,4225,4225,2
|
|
20240219,144200,62895455,4225,4225,4225,4225,111
|
|
20240219,144100,62426480,4230,4230,4230,4230,0
|
|
20240219,144000,62426480,4230,4230,4230,4230,0
|
|
20240219,143900,62426480,4230,4230,4230,4230,0
|
|
20240219,143800,62426480,4230,4220,4230,4220,202
|
|
20240219,143700,61574020,4225,4225,4225,4225,1
|
|
20240219,143600,61569795,4220,4220,4220,4220,237
|
|
20240219,143500,60569655,4230,4230,4230,4230,0
|
|
20240219,143400,60569655,4230,4230,4230,4230,2
|
|
20240219,143300,60561195,4230,4230,4230,4230,0
|
|
20240219,143200,60561195,4230,4230,4230,4230,0
|
|
20240219,143100,60561195,4230,4230,4230,4230,2
|
|
20240219,143000,60552735,4220,4220,4220,4220,0
|
|
20240219,142900,60552735,4220,4220,4220,4220,0
|
|
20240219,142800,60552735,4220,4220,4220,4220,0
|
|
20240219,142700,60552735,4220,4220,4220,4220,0
|
|
20240219,142600,60552735,4220,4220,4220,4220,0
|
|
20240219,142500,60552735,4220,4220,4220,4220,0
|
|
20240219,142400,60552735,4220,4220,4220,4220,0
|
|
20240219,142300,60552735,4220,4220,4220,4220,38
|
|
20240219,142200,60392375,4220,4220,4220,4220,0
|
|
20240219,142100,60392375,4220,4220,4220,4220,50
|
|
20240219,142000,60181375,4225,4225,4225,4225,0
|
|
20240219,141900,60181375,4225,4220,4225,4220,51
|
|
20240219,141800,59965905,4230,4230,4230,4230,3
|
|
20240219,141700,59953215,4215,4215,4215,4215,0
|
|
20240219,141600,59953215,4215,4215,4215,4215,0
|
|
20240219,141500,59953215,4215,4215,4215,4215,38
|
|
20240219,141400,59793045,4215,4215,4215,4215,0
|
|
20240219,141300,59793045,4215,4215,4215,4215,0
|
|
20240219,141200,59793045,4215,4215,4215,4215,0
|
|
20240219,141100,59793045,4215,4215,4215,4215,0
|
|
20240219,141000,59793045,4215,4215,4215,4215,0
|
|
20240219,140900,59793045,4215,4215,4215,4215,0
|
|
20240219,140800,59793045,4215,4215,4215,4215,0
|
|
20240219,140700,59793045,4215,4215,4215,4215,39
|
|
20240219,140600,59628660,4220,4220,4220,4220,0
|
|
20240219,140500,59628660,4220,4220,4220,4220,0
|
|
20240219,140400,59628660,4220,4220,4220,4220,0
|
|
20240219,140300,59628660,4220,4220,4220,4220,0
|
|
20240219,140200,59628660,4220,4220,4220,4220,0
|
|
20240219,140100,59628660,4220,4220,4220,4220,27
|
|
20240219,140000,59514720,4230,4230,4230,4230,0
|
|
20240219,135900,59514720,4230,4230,4230,4230,0
|
|
20240219,135800,59514720,4230,4230,4230,4230,36
|
|
20240219,135700,59362440,4230,4230,4230,4230,0
|
|
20240219,135600,59362440,4230,4230,4230,4230,0
|
|
20240219,135500,59362440,4230,4230,4230,4230,500
|
|
20240219,135400,57247440,4230,4230,4230,4230,1
|
|
20240219,135300,57243210,4220,4220,4220,4220,35
|
|
20240219,135200,57095510,4220,4220,4220,4220,0
|
|
20240219,135100,57095510,4220,4220,4220,4220,0
|
|
20240219,135000,57095510,4220,4220,4220,4220,0
|
|
20240219,134900,57095510,4220,4230,4230,4220,8
|
|
20240219,134800,57061730,4230,4230,4230,4230,1
|
|
20240219,134700,57057500,4225,4225,4225,4225,1
|
|
20240219,134600,57053275,4220,4225,4225,4220,102
|
|
20240219,134500,56622825,4225,4220,4225,4220,37
|
|
20240219,134400,56466680,4230,4230,4230,4230,0
|
|
20240219,134300,56466680,4230,4230,4230,4230,0
|
|
20240219,134200,56466680,4230,4230,4230,4230,1
|
|
20240219,134100,56462450,4230,4230,4230,4230,1
|
|
20240219,134000,56458220,4215,4215,4215,4215,0
|
|
20240219,133900,56458220,4215,4215,4215,4215,0
|
|
20240219,133800,56458220,4215,4215,4215,4215,0
|
|
20240219,133700,56458220,4215,4215,4215,4215,0
|
|
20240219,133600,56458220,4215,4230,4230,4215,39
|
|
20240219,133500,56293820,4230,4230,4230,4230,0
|
|
20240219,133400,56293820,4230,4230,4230,4230,1
|
|
20240219,133300,56289590,4215,4215,4215,4215,0
|
|
20240219,133200,56289590,4215,4215,4215,4215,0
|
|
20240219,133100,56289590,4215,4215,4215,4215,0
|
|
20240219,133000,56289590,4215,4215,4215,4215,0
|
|
20240219,132900,56289590,4215,4215,4215,4215,0
|
|
20240219,132800,56289590,4215,4215,4215,4215,36
|
|
20240219,132700,56137850,4215,4215,4215,4215,0
|
|
20240219,132600,56137850,4215,4225,4225,4215,30
|
|
20240219,132500,56011310,4210,4210,4210,4210,0
|
|
20240219,132400,56011310,4210,4220,4220,4210,200
|
|
20240219,132300,55167755,4220,4220,4220,4220,0
|
|
20240219,132200,55167755,4220,4220,4220,4220,0
|
|
20240219,132100,55167755,4220,4220,4220,4220,0
|
|
20240219,132000,55167755,4220,4220,4220,4220,0
|
|
20240219,131900,55167755,4220,4220,4220,4220,38
|
|
20240219,131800,55007395,4225,4225,4225,4225,0
|
|
20240219,131700,55007395,4225,4225,4225,4225,0
|
|
20240219,131600,55007395,4225,4225,4225,4225,0
|
|
20240219,131500,55007395,4225,4225,4225,4225,0
|
|
20240219,131400,55007395,4225,4225,4225,4225,0
|
|
20240219,131300,55007395,4225,4225,4225,4225,0
|
|
20240219,131200,55007395,4225,4225,4225,4225,0
|
|
20240219,131100,55007395,4225,4225,4225,4225,0
|
|
20240219,131000,55007395,4225,4225,4225,4225,0
|
|
20240219,130900,55007395,4225,4225,4225,4225,0
|
|
20240219,130800,55007395,4225,4225,4225,4225,0
|
|
20240219,130700,55007395,4225,4225,4225,4225,0
|
|
20240219,130600,55007395,4225,4225,4225,4225,0
|
|
20240219,130500,55007395,4225,4225,4225,4225,1
|
|
20240219,130400,55003170,4225,4225,4225,4225,0
|
|
20240219,130300,55003170,4225,4225,4225,4225,0
|
|
20240219,130200,55003170,4225,4225,4225,4225,0
|
|
20240219,130100,55003170,4225,4225,4225,4220,244
|
|
20240219,130000,53972275,4225,4225,4225,4225,0
|
|
20240219,125900,53972275,4225,4225,4225,4225,0
|
|
20240219,125800,53972275,4225,4225,4225,4225,8
|
|
20240219,125700,53938475,4210,4225,4225,4210,3426
|
|
20240219,125600,39510025,4225,4230,4230,4225,617
|
|
20240219,125500,36900400,4225,4225,4225,4225,0
|
|
20240219,125400,36900400,4225,4225,4225,4225,0
|
|
20240219,125300,36900400,4225,4225,4225,4225,0
|
|
20240219,125200,36900400,4225,4225,4225,4225,0
|
|
20240219,125100,36900400,4225,4225,4225,4225,0
|
|
20240219,125000,36900400,4225,4225,4225,4225,0
|
|
20240219,124900,36900400,4225,4225,4225,4225,0
|
|
20240219,124800,36900400,4225,4225,4225,4225,0
|
|
20240219,124700,36900400,4225,4225,4225,4225,0
|
|
20240219,124600,36900400,4225,4225,4225,4225,0
|
|
20240219,124500,36900400,4225,4225,4225,4225,0
|
|
20240219,124400,36900400,4225,4225,4225,4225,0
|
|
20240219,124300,36900400,4225,4225,4225,4225,0
|
|
20240219,124200,36900400,4225,4225,4225,4225,0
|
|
20240219,124100,36900400,4225,4225,4225,4225,0
|
|
20240219,124000,36900400,4225,4225,4225,4225,0
|
|
20240219,123900,36900400,4225,4225,4225,4225,0
|
|
20240219,123800,36900400,4225,4225,4225,4225,0
|
|
20240219,123700,36900400,4225,4230,4230,4225,3
|
|
20240219,123600,36887715,4225,4225,4225,4225,0
|
|
20240219,123500,36887715,4225,4225,4225,4225,0
|
|
20240219,123400,36887715,4225,4225,4225,4225,0
|
|
20240219,123300,36887715,4225,4225,4225,4225,0
|
|
20240219,123200,36887715,4225,4225,4225,4225,0
|
|
20240219,123100,36887715,4225,4225,4225,4225,0
|
|
20240219,123000,36887715,4225,4225,4225,4225,0
|
|
20240219,122900,36887715,4225,4225,4225,4225,0
|
|
20240219,122800,36887715,4225,4225,4225,4225,0
|
|
20240219,122700,36887715,4225,4225,4225,4225,0
|
|
20240219,122600,36887715,4225,4225,4225,4225,0
|
|
20240219,122500,36887715,4225,4225,4225,4225,0
|
|
20240219,122400,36887715,4225,4225,4225,4225,0
|
|
20240219,122300,36887715,4225,4225,4225,4225,0
|
|
20240219,122200,36887715,4225,4225,4225,4225,300
|
|
20240219,122100,35620215,4225,4225,4225,4225,0
|
|
20240219,122000,35620215,4225,4225,4225,4225,500
|
|
20240219,121900,33507715,4225,4225,4225,4225,0
|
|
20240219,121800,33507715,4225,4225,4225,4225,0
|
|
20240219,121700,33507715,4225,4225,4225,4225,0
|
|
20240219,121600,33507715,4225,4225,4225,4225,0
|
|
20240219,121500,33507715,4225,4225,4225,4225,0
|
|
20240219,121400,33507715,4225,4225,4225,4225,0
|
|
20240219,121300,33507715,4225,4225,4225,4225,0
|
|
20240219,121200,33507715,4225,4225,4225,4225,0
|
|
20240219,121100,33507715,4225,4225,4225,4225,0
|
|
20240219,121000,33507715,4225,4225,4225,4225,0
|
|
20240219,120900,33507715,4225,4225,4225,4225,70
|
|
20240219,120800,33211965,4225,4225,4225,4225,0
|
|
20240219,120700,33211965,4225,4225,4225,4225,10
|
|
20240219,120600,33169715,4230,4230,4230,4230,0
|
|
20240219,120500,33169715,4230,4230,4230,4230,0
|
|
20240219,120400,33169715,4230,4230,4230,4230,0
|
|
20240219,120300,33169715,4230,4230,4230,4230,0
|
|
20240219,120200,33169715,4230,4230,4230,4230,0
|
|
20240219,120100,33169715,4230,4230,4230,4230,0
|
|
20240219,120000,33169715,4230,4230,4230,4230,5
|
|
20240219,115900,33148565,4230,4230,4230,4230,0
|
|
20240219,115800,33148565,4230,4230,4230,4230,0
|
|
20240219,115700,33148565,4230,4230,4230,4230,0
|
|
20240219,115600,33148565,4230,4230,4230,4230,0
|
|
20240219,115500,33148565,4230,4215,4230,4215,10
|
|
20240219,115400,33106280,4230,4225,4230,4225,100
|
|
20240219,115300,32683655,4215,4215,4215,4215,0
|
|
20240219,115200,32683655,4215,4215,4215,4215,0
|
|
20240219,115100,32683655,4215,4215,4215,4215,0
|
|
20240219,115000,32683655,4215,4215,4215,4215,0
|
|
20240219,114900,32683655,4215,4215,4215,4215,116
|
|
20240219,114800,32194715,4215,4215,4215,4215,0
|
|
20240219,114700,32194715,4215,4215,4215,4215,0
|
|
20240219,114600,32194715,4215,4215,4215,4215,0
|
|
20240219,114500,32194715,4215,4215,4215,4215,0
|
|
20240219,114400,32194715,4215,4215,4215,4215,0
|
|
20240219,114300,32194715,4215,4220,4220,4215,397
|
|
20240219,114200,30521260,4220,4220,4220,4220,100
|
|
20240219,114100,30099260,4225,4225,4225,4215,540
|
|
20240219,114000,27818150,4220,4220,4220,4215,112
|
|
20240219,113900,27345855,4225,4225,4225,4225,0
|
|
20240219,113800,27345855,4225,4225,4225,4225,0
|
|
20240219,113700,27345855,4225,4225,4225,4225,0
|
|
20240219,113600,27345855,4225,4225,4225,4225,1
|
|
20240219,113500,27341630,4215,4215,4215,4215,0
|
|
20240219,113400,27341630,4215,4215,4215,4215,0
|
|
20240219,113300,27341630,4215,4215,4215,4215,0
|
|
20240219,113200,27341630,4215,4215,4215,4215,38
|
|
20240219,113100,27181460,4230,4230,4230,4230,0
|
|
20240219,113000,27181460,4230,4230,4230,4230,0
|
|
20240219,112900,27181460,4230,4230,4230,4230,0
|
|
20240219,112800,27181460,4230,4230,4230,4230,0
|
|
20240219,112700,27181460,4230,4230,4230,4230,0
|
|
20240219,112600,27181460,4230,4230,4230,4230,0
|
|
20240219,112500,27181460,4230,4230,4230,4230,0
|
|
20240219,112400,27181460,4230,4215,4230,4215,37
|
|
20240219,112300,27025490,4230,4230,4230,4230,0
|
|
20240219,112200,27025490,4230,4230,4230,4230,0
|
|
20240219,112100,27025490,4230,4230,4230,4230,0
|
|
20240219,112000,27025490,4230,4230,4230,4230,0
|
|
20240219,111900,27025490,4230,4230,4230,4230,0
|
|
20240219,111800,27025490,4230,4230,4230,4230,0
|
|
20240219,111700,27025490,4230,4230,4230,4230,0
|
|
20240219,111600,27025490,4230,4230,4230,4230,1
|
|
20240219,111500,27021260,4230,4230,4230,4230,0
|
|
20240219,111400,27021260,4230,4230,4230,4230,0
|
|
20240219,111300,27021260,4230,4230,4230,4230,0
|
|
20240219,111200,27021260,4230,4230,4230,4230,27
|
|
20240219,111100,26907050,4230,4230,4230,4230,1
|
|
20240219,111000,26902820,4225,4225,4225,4225,0
|
|
20240219,110900,26902820,4225,4225,4225,4225,0
|
|
20240219,110800,26902820,4225,4225,4225,4225,0
|
|
20240219,110700,26902820,4225,4225,4225,4225,0
|
|
20240219,110600,26902820,4225,4225,4225,4225,0
|
|
20240219,110500,26902820,4225,4225,4225,4225,95
|
|
20240219,110400,26501445,4225,4225,4225,4225,0
|
|
20240219,110300,26501445,4225,4225,4225,4225,0
|
|
20240219,110200,26501445,4225,4225,4225,4225,190
|
|
20240219,110100,25698695,4220,4220,4220,4220,445
|
|
20240219,110000,23820795,4215,4215,4215,4215,0
|
|
20240219,105900,23820795,4215,4215,4215,4215,0
|
|
20240219,105800,23820795,4215,4215,4215,4215,0
|
|
20240219,105700,23820795,4215,4215,4215,4215,0
|
|
20240219,105600,23820795,4215,4215,4215,4215,0
|
|
20240219,105500,23820795,4215,4215,4215,4215,35
|
|
20240219,105400,23673270,4235,4235,4235,4235,0
|
|
20240219,105300,23673270,4235,4235,4235,4235,0
|
|
20240219,105200,23673270,4235,4235,4235,4235,0
|
|
20240219,105100,23673270,4235,4235,4235,4235,1
|
|
20240219,105000,23669035,4215,4215,4215,4215,0
|
|
20240219,104900,23669035,4215,4215,4215,4215,0
|
|
20240219,104800,23669035,4215,4215,4215,4215,0
|
|
20240219,104700,23669035,4215,4215,4215,4215,538
|
|
20240219,104600,21401365,4215,4215,4215,4215,0
|
|
20240219,104500,21401365,4215,4215,4215,4215,1
|
|
20240219,104400,21397150,4220,4220,4220,4220,16
|
|
20240219,104300,21329630,4220,4220,4220,4220,31
|
|
20240219,104200,21198810,4235,4235,4235,4235,0
|
|
20240219,104100,21198810,4235,4235,4235,4235,0
|
|
20240219,104000,21198810,4235,4235,4235,4235,2
|
|
20240219,103900,21190340,4215,4215,4215,4215,0
|
|
20240219,103800,21190340,4215,4215,4215,4215,0
|
|
20240219,103700,21190340,4215,4215,4215,4215,2
|
|
20240219,103600,21181910,4215,4235,4235,4215,40
|
|
20240219,103500,21013290,4235,4235,4235,4235,205
|
|
20240219,103400,20145115,4215,4215,4215,4215,0
|
|
20240219,103300,20145115,4215,4215,4215,4215,184
|
|
20240219,103200,19369555,4215,4215,4215,4215,0
|
|
20240219,103100,19369555,4215,4230,4230,4215,1973
|
|
20240219,103000,11039660,4230,4235,4235,4230,441
|
|
20240219,102900,9172100,4235,4235,4235,4235,0
|
|
20240219,102800,9172100,4235,4235,4235,4235,0
|
|
20240219,102700,9172100,4235,4235,4235,4235,0
|
|
20240219,102600,9172100,4235,4235,4235,4235,5
|
|
20240219,102500,9150925,4240,4240,4240,4240,2
|
|
20240219,102400,9142445,4235,4235,4235,4235,0
|
|
20240219,102300,9142445,4235,4235,4235,4235,0
|
|
20240219,102200,9142445,4235,4235,4235,4235,2
|
|
20240219,102100,9133975,4235,4235,4235,4235,2
|
|
20240219,102000,9125505,4240,4240,4240,4235,72
|
|
20240219,101900,8820235,4240,4240,4240,4240,0
|
|
20240219,101800,8820235,4240,4240,4240,4240,0
|
|
20240219,101700,8820235,4240,4240,4240,4240,82
|
|
20240219,101600,8472555,4240,4240,4240,4240,1
|
|
20240219,101500,8468315,4240,4240,4240,4240,1
|
|
20240219,101400,8464075,4240,4245,4245,4240,31
|
|
20240219,101300,8332485,4240,4240,4240,4240,0
|
|
20240219,101200,8332485,4240,4240,4240,4240,0
|
|
20240219,101100,8332485,4240,4240,4240,4240,0
|
|
20240219,101000,8332485,4240,4235,4240,4235,2
|
|
20240219,100900,8324010,4240,4240,4240,4240,0
|
|
20240219,100800,8324010,4240,4240,4240,4240,52
|
|
20240219,100700,8103530,4235,4235,4235,4235,18
|
|
20240219,100600,8027300,4235,4235,4235,4235,18
|
|
20240219,100500,7951070,4235,4240,4245,4235,491
|
|
20240219,100400,5867820,4235,4235,4235,4235,0
|
|
20240219,100300,5867820,4235,4235,4235,4235,2
|
|
20240219,100200,5859350,4235,4240,4240,4230,24
|
|
20240219,100100,5757605,4240,4240,4240,4240,48
|
|
20240219,100000,5554085,4235,4235,4235,4235,0
|
|
20240219,095900,5554085,4235,4235,4235,4235,0
|
|
20240219,095800,5554085,4235,4235,4235,4235,0
|
|
20240219,095700,5554085,4235,4235,4235,4235,1
|
|
20240219,095600,5549850,4235,4235,4235,4235,1
|
|
20240219,095500,5545615,4235,4235,4235,4235,0
|
|
20240219,095400,5545615,4235,4235,4235,4235,2
|
|
20240219,095300,5537145,4235,4235,4235,4235,0
|
|
20240219,095200,5537145,4235,4235,4235,4235,4
|
|
20240219,095100,5520205,4235,4235,4235,4235,0
|
|
20240219,095000,5520205,4235,4235,4235,4235,8
|
|
20240219,094900,5486325,4235,4235,4235,4235,0
|
|
20240219,094800,5486325,4235,4235,4235,4235,0
|
|
20240219,094700,5486325,4235,4235,4235,4235,15
|
|
20240219,094600,5422800,4240,4240,4240,4240,0
|
|
20240219,094500,5422800,4240,4240,4240,4240,1
|
|
20240219,094400,5418560,4240,4235,4240,4235,6
|
|
20240219,094300,5393125,4235,4235,4235,4235,31
|
|
20240219,094200,5261840,4245,4245,4245,4245,0
|
|
20240219,094100,5261840,4245,4245,4245,4245,0
|
|
20240219,094000,5261840,4245,4245,4245,4245,10
|
|
20240219,093900,5219390,4245,4245,4245,4245,2
|
|
20240219,093800,5210900,4245,4245,4245,4245,1
|
|
20240219,093700,5206655,4240,4240,4240,4240,0
|
|
20240219,093600,5206655,4240,4240,4240,4240,22
|
|
20240219,093500,5113375,4245,4240,4245,4240,9
|
|
20240219,093400,5075190,4240,4240,4240,4240,4
|
|
20240219,093300,5058230,4240,4240,4240,4240,115
|
|
20240219,093200,4570630,4240,4240,4240,4240,0
|
|
20240219,093100,4570630,4240,4240,4240,4240,5
|
|
20240219,093000,4549430,4245,4245,4245,4245,0
|
|
20240219,092900,4549430,4245,4245,4245,4245,0
|
|
20240219,092800,4549430,4245,4245,4245,4245,2
|
|
20240219,092700,4540940,4240,4240,4240,4240,0
|
|
20240219,092600,4540940,4240,4240,4240,4240,5
|
|
20240219,092500,4519740,4240,4240,4240,4240,8
|
|
20240219,092400,4485820,4240,4240,4240,4240,132
|
|
20240219,092300,3926140,4245,4250,4250,4245,93
|
|
20240219,092200,3530910,4250,4250,4250,4250,23
|
|
20240219,092100,3433160,4250,4250,4250,4250,0
|
|
20240219,092000,3433160,4250,4250,4250,4250,0
|
|
20240219,091900,3433160,4250,4250,4250,4250,0
|
|
20240219,091800,3433160,4250,4250,4250,4250,0
|
|
20240219,091700,3433160,4250,4250,4250,4250,0
|
|
20240219,091600,3433160,4250,4250,4250,4250,0
|
|
20240219,091500,3433160,4250,4250,4250,4250,0
|
|
20240219,091400,3433160,4250,4250,4250,4250,21
|
|
20240219,091300,3343910,4250,4250,4250,4250,0
|
|
20240219,091200,3343910,4250,4250,4250,4250,0
|
|
20240219,091100,3343910,4250,4250,4250,4250,0
|
|
20240219,091000,3343910,4250,4250,4250,4250,0
|
|
20240219,090900,3343910,4250,4250,4250,4250,0
|
|
20240219,090800,3343910,4250,4250,4250,4250,0
|
|
20240219,090700,3343910,4250,4250,4250,4250,0
|
|
20240219,090600,3343910,4250,4250,4250,4250,1
|
|
20240219,090500,3339660,4250,4250,4250,4250,87
|
|
20240219,090400,2969910,4235,4235,4235,4235,20
|
|
20240219,090300,2885210,4235,4235,4235,4235,111
|
|
20240219,090200,2415125,4245,4245,4245,4245,11
|
|
20240219,090100,2368430,4245,4235,4245,4235,434
|
|
20240219,090000,529375,4235,4235,4235,4235,125
|