581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183800,252442960,13960,13960,13960,13960,219
|
|
20240213,183700,252442960,13960,13960,13960,13960,0
|
|
20240213,183600,252442960,13960,13960,13960,13960,0
|
|
20240213,183500,252442960,13960,13960,13960,13960,0
|
|
20240213,183400,252442960,13960,13960,13960,13960,0
|
|
20240213,183300,252442960,13960,13960,13960,13960,0
|
|
20240213,183200,252442960,13960,13960,13960,13960,0
|
|
20240213,183100,252442960,13960,13960,13960,13960,0
|
|
20240213,183000,252442960,13960,13960,13960,13960,0
|
|
20240213,182900,252442960,13960,13960,13960,13960,0
|
|
20240213,182800,252442960,13960,13960,13960,13960,0
|
|
20240213,182700,252442960,13960,13960,13960,13960,0
|
|
20240213,182600,252442960,13960,13960,13960,13960,0
|
|
20240213,182500,252442960,13960,13960,13960,13960,0
|
|
20240213,182400,252442960,13960,13960,13960,13960,0
|
|
20240213,182300,252442960,13960,13960,13960,13960,0
|
|
20240213,182200,252442960,13960,13960,13960,13960,0
|
|
20240213,182100,252442960,13960,13960,13960,13960,0
|
|
20240213,182000,252442960,13960,13960,13960,13960,0
|
|
20240213,181900,252442960,13960,13960,13960,13960,0
|
|
20240213,181800,252442960,13960,13960,13960,13960,0
|
|
20240213,181700,252442960,13960,13960,13960,13960,0
|
|
20240213,181600,252442960,13960,13960,13960,13960,0
|
|
20240213,181500,252442960,13960,13960,13960,13960,0
|
|
20240213,181400,252442960,13960,13960,13960,13960,0
|
|
20240213,181300,252442960,13960,13960,13960,13960,0
|
|
20240213,181200,252442960,13960,13960,13960,13960,0
|
|
20240213,181100,252442960,13960,13960,13960,13960,0
|
|
20240213,181000,252442960,13960,13960,13960,13960,0
|
|
20240213,180900,252442960,13960,13960,13960,13960,0
|
|
20240213,180800,252442960,13960,13960,13960,13960,219
|
|
20240213,180700,252442960,13960,13960,13960,13960,0
|
|
20240213,180600,252442960,13960,13960,13960,13960,0
|
|
20240213,180500,252442960,13960,13960,13960,13960,0
|
|
20240213,180400,252442960,13960,13960,13960,13960,0
|
|
20240213,180300,252442960,13960,13960,13960,13960,0
|
|
20240213,180200,252442960,13960,13960,13960,13960,0
|
|
20240213,180100,252442960,13960,13960,13960,13960,0
|
|
20240213,180000,252442960,13960,13960,13960,13960,0
|
|
20240213,175900,252442960,13960,13960,13960,13960,0
|
|
20240213,175800,252442960,13960,13960,13960,13960,0
|
|
20240213,175700,252442960,13960,13960,13960,13960,0
|
|
20240213,175600,252442960,13960,13960,13960,13960,0
|
|
20240213,175500,252442960,13960,13960,13960,13960,0
|
|
20240213,175400,252442960,13960,13960,13960,13960,0
|
|
20240213,175300,252442960,13960,13960,13960,13960,0
|
|
20240213,175200,252442960,13960,13960,13960,13960,0
|
|
20240213,175100,252442960,13960,13960,13960,13960,0
|
|
20240213,175000,252442960,13960,13960,13960,13960,0
|
|
20240213,174900,252442960,13960,13960,13960,13960,0
|
|
20240213,174800,252442960,13960,13960,13960,13960,0
|
|
20240213,174700,252442960,13960,13960,13960,13960,0
|
|
20240213,174600,252442960,13960,13960,13960,13960,0
|
|
20240213,174500,252442960,13960,13960,13960,13960,0
|
|
20240213,174400,252442960,13960,13960,13960,13960,0
|
|
20240213,174300,252442960,13960,13960,13960,13960,0
|
|
20240213,174200,252442960,13960,13960,13960,13960,0
|
|
20240213,174100,252442960,13960,13960,13960,13960,0
|
|
20240213,174000,252442960,13960,13960,13960,13960,0
|
|
20240213,173900,252442960,13960,13960,13960,13960,0
|
|
20240213,173800,252442960,13960,13960,13960,13960,219
|
|
20240213,173700,252442960,13960,13960,13960,13960,0
|
|
20240213,173600,252442960,13960,13960,13960,13960,0
|
|
20240213,173500,252442960,13960,13960,13960,13960,0
|
|
20240213,173400,252442960,13960,13960,13960,13960,0
|
|
20240213,173300,252442960,13960,13960,13960,13960,0
|
|
20240213,173200,252442960,13960,13960,13960,13960,0
|
|
20240213,173100,252442960,13960,13960,13960,13960,0
|
|
20240213,173000,252442960,13960,13960,13960,13960,0
|
|
20240213,172900,252442960,13960,13960,13960,13960,0
|
|
20240213,172800,252442960,13960,13960,13960,13960,0
|
|
20240213,172700,252442960,13960,13960,13960,13960,0
|
|
20240213,172600,252442960,13960,13960,13960,13960,0
|
|
20240213,172500,252442960,13960,13960,13960,13960,0
|
|
20240213,172400,252442960,13960,13960,13960,13960,0
|
|
20240213,172300,252442960,13960,13960,13960,13960,0
|
|
20240213,172200,252442960,13960,13960,13960,13960,0
|
|
20240213,172100,252442960,13960,13960,13960,13960,0
|
|
20240213,172000,252442960,13960,13960,13960,13960,0
|
|
20240213,171900,252442960,13960,13960,13960,13960,0
|
|
20240213,171800,252442960,13960,13960,13960,13960,0
|
|
20240213,171700,252442960,13960,13960,13960,13960,0
|
|
20240213,171600,252442960,13960,13960,13960,13960,0
|
|
20240213,171500,252442960,13960,13960,13960,13960,0
|
|
20240213,171400,252442960,13960,13960,13960,13960,0
|
|
20240213,171300,252442960,13960,13960,13960,13960,0
|
|
20240213,171200,252442960,13960,13960,13960,13960,0
|
|
20240213,171100,252442960,13960,13960,13960,13960,0
|
|
20240213,171000,252442960,13960,13960,13960,13960,0
|
|
20240213,170900,252442960,13960,13960,13960,13960,0
|
|
20240213,170800,252442960,13960,13960,13960,13960,219
|
|
20240213,170700,252442960,13960,13960,13960,13960,0
|
|
20240213,170600,252442960,13960,13960,13960,13960,0
|
|
20240213,170500,252442960,13960,13960,13960,13960,0
|
|
20240213,170400,252442960,13960,13960,13960,13960,0
|
|
20240213,170300,252442960,13960,13960,13960,13960,0
|
|
20240213,170200,252442960,13960,13960,13960,13960,0
|
|
20240213,170100,252442960,13960,13960,13960,13960,0
|
|
20240213,170000,252442960,13960,13960,13960,13960,0
|
|
20240213,165900,252442960,13960,13960,13960,13960,0
|
|
20240213,165800,252442960,13960,13960,13960,13960,0
|
|
20240213,165700,252442960,13960,13960,13960,13960,0
|
|
20240213,165600,252442960,13960,13960,13960,13960,0
|
|
20240213,165500,252442960,13960,13960,13960,13960,0
|
|
20240213,165400,252442960,13960,13960,13960,13960,0
|
|
20240213,165300,252442960,13960,13960,13960,13960,0
|
|
20240213,165200,252442960,13960,13960,13960,13960,0
|
|
20240213,165100,252442960,13960,13960,13960,13960,0
|
|
20240213,165000,252442960,13960,13960,13960,13960,0
|
|
20240213,164900,252442960,13960,13960,13960,13960,0
|
|
20240213,164800,252442960,13960,13960,13960,13960,0
|
|
20240213,164700,252442960,13960,13960,13960,13960,0
|
|
20240213,164600,252442960,13960,13960,13960,13960,0
|
|
20240213,164500,252442960,13960,13960,13960,13960,0
|
|
20240213,164400,252442960,13960,13960,13960,13960,0
|
|
20240213,164300,252442960,13960,13960,13960,13960,0
|
|
20240213,164200,252442960,13960,13960,13960,13960,0
|
|
20240213,164100,252442960,13960,13960,13960,13960,0
|
|
20240213,164000,252442960,13960,13960,13960,13960,0
|
|
20240213,163900,252442960,13960,13960,13960,13960,0
|
|
20240213,163800,252442960,13960,13960,13960,13960,219
|
|
20240213,163700,252442960,13960,13960,13960,13960,0
|
|
20240213,163600,252442960,13960,13960,13960,13960,0
|
|
20240213,163500,252442960,13960,13960,13960,13960,0
|
|
20240213,163400,252442960,13960,13960,13960,13960,0
|
|
20240213,163300,252442960,13960,13960,13960,13960,0
|
|
20240213,163200,252442960,13960,13960,13960,13960,0
|
|
20240213,163100,252442960,13960,13960,13960,13960,0
|
|
20240213,163000,252442960,13960,13960,13960,13960,0
|
|
20240213,162900,252442960,13960,13960,13960,13960,0
|
|
20240213,162800,252442960,13960,13960,13960,13960,0
|
|
20240213,162700,252442960,13960,13960,13960,13960,0
|
|
20240213,162600,252442960,13960,13960,13960,13960,0
|
|
20240213,162500,252442960,13960,13960,13960,13960,0
|
|
20240213,162400,252442960,13960,13960,13960,13960,0
|
|
20240213,162300,252442960,13960,13960,13960,13960,0
|
|
20240213,162200,252442960,13960,13960,13960,13960,0
|
|
20240213,162100,252442960,13960,13960,13960,13960,0
|
|
20240213,162000,252442960,13960,13960,13960,13960,0
|
|
20240213,161900,252442960,13960,13960,13960,13960,0
|
|
20240213,161800,252442960,13960,13960,13960,13960,0
|
|
20240213,161700,252442960,13960,13960,13960,13960,0
|
|
20240213,161600,252442960,13960,13960,13960,13960,0
|
|
20240213,161500,252442960,13960,13960,13960,13960,0
|
|
20240213,161400,252442960,13960,13960,13960,13960,0
|
|
20240213,161300,252442960,13960,13960,13960,13960,0
|
|
20240213,161200,252442960,13960,13960,13960,13960,0
|
|
20240213,161100,252442960,13960,13960,13960,13960,0
|
|
20240213,161000,252442960,13960,13960,13960,13960,0
|
|
20240213,160900,252442960,13960,13960,13960,13960,0
|
|
20240213,160800,252442960,13960,13960,13960,13960,219
|
|
20240213,160700,252442960,13960,13960,13960,13960,0
|
|
20240213,160600,252442960,13960,13960,13960,13960,0
|
|
20240213,160500,252442960,13960,13960,13960,13960,0
|
|
20240213,160400,252442960,13960,13960,13960,13960,0
|
|
20240213,160300,252442960,13960,13960,13960,13960,0
|
|
20240213,160200,252442960,13960,13960,13960,13960,0
|
|
20240213,160100,252442960,13960,13960,13960,13960,0
|
|
20240213,160000,252442960,13960,13960,13960,13960,0
|
|
20240213,155900,252442960,13960,13960,13960,13960,0
|
|
20240213,155800,252442960,13960,13960,13960,13960,0
|
|
20240213,155700,252442960,13960,13960,13960,13960,0
|
|
20240213,155600,252442960,13960,13960,13960,13960,0
|
|
20240213,155500,252442960,13960,13960,13960,13960,0
|
|
20240213,155400,252442960,13960,13960,13960,13960,0
|
|
20240213,155300,252442960,13960,13960,13960,13960,0
|
|
20240213,155200,252442960,13960,13960,13960,13960,0
|
|
20240213,155100,252442960,13960,13960,13960,13960,0
|
|
20240213,155000,252442960,13960,13960,13960,13960,0
|
|
20240213,154900,252442960,13960,13960,13960,13960,0
|
|
20240213,154800,252442960,13960,13960,13960,13960,0
|
|
20240213,154700,252442960,13960,13960,13960,13960,0
|
|
20240213,154600,252442960,13960,13960,13960,13960,0
|
|
20240213,154500,252442960,13960,13960,13960,13960,0
|
|
20240213,154400,252442960,13960,13960,13960,13960,0
|
|
20240213,154300,252442960,13960,13960,13960,13960,0
|
|
20240213,154200,252442960,13960,13960,13960,13960,0
|
|
20240213,154100,252442960,13960,13960,13960,13960,0
|
|
20240213,154000,252442960,13960,13960,13960,13960,0
|
|
20240213,153900,252442960,13960,13960,13960,13960,0
|
|
20240213,153800,252442960,13960,13960,13960,13960,219
|
|
20240213,153700,252442960,13960,13960,13960,13960,0
|
|
20240213,153600,252442960,13960,13960,13960,13960,0
|
|
20240213,153500,252442960,13960,13960,13960,13960,0
|
|
20240213,153400,252442960,13960,13960,13960,13960,0
|
|
20240213,153300,252442960,13960,13960,13960,13960,0
|
|
20240213,153200,252442960,13960,13960,13960,13960,0
|
|
20240213,153100,252442960,13960,13960,13960,13960,0
|
|
20240213,153000,252442960,13960,13960,13960,13960,219
|
|
20240213,152900,249385720,13960,13960,13960,13960,0
|
|
20240213,152800,249385720,13960,13960,13960,13960,0
|
|
20240213,152700,249385720,13960,13960,13960,13960,0
|
|
20240213,152600,249385720,13960,13960,13960,13960,0
|
|
20240213,152500,249385720,13960,13960,13960,13960,0
|
|
20240213,152400,249385720,13960,13960,13960,13960,0
|
|
20240213,152300,249385720,13960,13960,13960,13960,0
|
|
20240213,152200,249385720,13960,13960,13960,13960,0
|
|
20240213,152100,249385720,13960,13960,13960,13960,0
|
|
20240213,152000,249385720,13960,13960,13960,13960,0
|
|
20240213,151900,249385720,13960,13960,13960,13960,0
|
|
20240213,151800,249385720,13960,13960,13960,13960,0
|
|
20240213,151700,249385720,13960,13960,13960,13960,36
|
|
20240213,151600,248883160,13960,13980,13980,13960,122
|
|
20240213,151500,247179480,13980,14000,14000,13980,77
|
|
20240213,151400,246101580,14000,14000,14000,14000,0
|
|
20240213,151300,246101580,14000,14000,14000,14000,0
|
|
20240213,151200,246101580,14000,13990,14000,13980,76
|
|
20240213,151100,245038050,14000,14000,14000,14000,73
|
|
20240213,151000,244016050,14010,14020,14020,14000,48
|
|
20240213,150900,243343610,14020,14020,14020,14020,12
|
|
20240213,150800,243175370,14020,14020,14020,14020,29
|
|
20240213,150700,242768790,14020,14020,14020,14020,17
|
|
20240213,150600,242530450,14040,14020,14040,14020,199
|
|
20240213,150500,239738600,14020,14020,14020,14020,5
|
|
20240213,150400,239668500,14020,14020,14020,14020,15
|
|
20240213,150300,239458200,14020,14010,14020,14010,102
|
|
20240213,150200,238028180,14020,14010,14020,14010,46
|
|
20240213,150100,237383310,14010,14010,14010,14010,5
|
|
20240213,150000,237313260,14010,14000,14010,14000,45
|
|
20240213,145900,236682860,14000,14000,14000,14000,28
|
|
20240213,145800,236290860,14000,13990,14000,13990,28
|
|
20240213,145700,235898950,13980,13980,13980,13980,21
|
|
20240213,145600,235605370,13980,13980,13980,13980,8
|
|
20240213,145500,235493530,13980,13970,13980,13970,24
|
|
20240213,145400,235158190,13970,13970,13970,13970,11
|
|
20240213,145300,235004520,13970,13970,13970,13960,36
|
|
20240213,145200,234501630,13970,13970,13970,13970,12
|
|
20240213,145100,234333990,13970,13960,13970,13960,16
|
|
20240213,145000,234110520,13980,13980,13990,13980,19
|
|
20240213,144900,233844770,13990,13980,13990,13980,118
|
|
20240213,144800,232194220,13980,13980,13980,13980,26
|
|
20240213,144700,231830740,13980,13980,13980,13970,24
|
|
20240213,144600,231495260,13970,13970,13970,13970,25
|
|
20240213,144500,231146010,13960,13950,13960,13950,2
|
|
20240213,144400,231118100,13940,13990,13990,13930,18
|
|
20240213,144300,230867220,14000,14000,14000,14000,257
|
|
20240213,144200,227269220,14000,14000,14000,14000,78
|
|
20240213,144100,226177220,14000,14000,14010,14000,120
|
|
20240213,144000,224496750,14000,14000,14000,14000,20
|
|
20240213,143900,224216750,14000,14010,14010,14000,87
|
|
20240213,143800,222998330,14000,14000,14000,14000,13
|
|
20240213,143700,222816330,14000,14000,14000,14000,10
|
|
20240213,143600,222676330,14010,14000,14010,14000,52
|
|
20240213,143500,221947920,14000,14000,14000,14000,17
|
|
20240213,143400,221709920,14010,14000,14010,14000,51
|
|
20240213,143300,220995480,14000,14000,14010,14000,21
|
|
20240213,143200,220701470,14000,14000,14010,14000,57
|
|
20240213,143100,219903050,14000,14000,14010,14000,10
|
|
20240213,143000,219763040,14000,14000,14010,14000,57
|
|
20240213,142900,218964630,14000,14000,14000,14000,7
|
|
20240213,142800,218866630,14010,14010,14020,14010,66
|
|
20240213,142700,217941460,14010,14010,14010,14010,6
|
|
20240213,142600,217857400,14010,14000,14010,14000,15
|
|
20240213,142500,217647270,14000,14000,14000,14000,7
|
|
20240213,142400,217549270,14010,14000,14010,14000,44
|
|
20240213,142300,216932860,14000,14020,14020,14000,51
|
|
20240213,142200,216218370,14020,14020,14020,14020,35
|
|
20240213,142100,215727670,14010,14010,14030,14010,34
|
|
20240213,142000,215250940,14010,14020,14020,14010,6
|
|
20240213,141900,215166850,14020,14010,14020,14010,52
|
|
20240213,141800,214437940,14020,14010,14020,14010,7
|
|
20240213,141700,214339860,14020,14010,14020,14010,58
|
|
20240213,141600,213526870,14010,14010,14010,14010,7
|
|
20240213,141500,213428800,14020,14010,14020,14010,51
|
|
20240213,141400,212713870,14010,14010,14010,14010,10
|
|
20240213,141300,212573770,14010,14010,14020,14010,55
|
|
20240213,141200,211802800,14010,14010,14010,14010,58
|
|
20240213,141100,210990220,14010,14010,14020,14010,48
|
|
20240213,141000,210317330,14010,14010,14010,14010,16
|
|
20240213,140900,210093170,14020,14010,14020,14010,226
|
|
20240213,140800,206926480,14010,14010,14010,14010,15
|
|
20240213,140700,206716330,14010,14020,14020,14010,49
|
|
20240213,140600,206029420,14010,14010,14010,14010,47
|
|
20240213,140500,205370950,14010,14020,14020,14010,51
|
|
20240213,140400,204656030,14010,14010,14010,14010,10
|
|
20240213,140300,204515930,14010,14020,14020,14000,69
|
|
20240213,140200,203548880,14010,14000,14010,14000,10
|
|
20240213,140100,203408850,14010,13970,14010,13970,1883
|
|
20240213,140000,177055020,13970,13970,13980,13970,220
|
|
20240213,135900,173979590,13970,13970,13970,13970,12
|
|
20240213,135800,173811950,13980,13970,13980,13970,53
|
|
20240213,135700,173071130,13970,13980,13980,13970,44
|
|
20240213,135600,172456130,13970,13950,13970,13950,150
|
|
20240213,135500,170360880,13950,13950,13950,13950,34
|
|
20240213,135400,169886580,13950,13930,13960,13930,67
|
|
20240213,135300,168952180,13940,13910,13940,13910,8
|
|
20240213,135200,168840810,13920,13900,13920,13900,307
|
|
20240213,135100,164573400,13890,13950,13950,13870,898
|
|
20240213,135000,152083680,13950,13950,13950,13950,29
|
|
20240213,134900,151679130,13960,13960,13960,13960,6
|
|
20240213,134800,151595370,13960,13970,13970,13960,56
|
|
20240213,134700,150813190,13960,13960,13970,13960,16
|
|
20240213,134600,150589770,13960,13970,13970,13960,75
|
|
20240213,134500,149542140,13960,13950,13970,13950,32
|
|
20240213,134400,149095340,13950,13940,13960,13940,24
|
|
20240213,134300,148760510,13940,13930,13950,13930,27
|
|
20240213,134200,148384100,13930,13930,13930,13930,6
|
|
20240213,134100,148300520,13920,13910,13920,13910,57
|
|
20240213,134000,147507210,13910,13910,13910,13910,7
|
|
20240213,133900,147409840,13920,13910,13920,13910,72
|
|
20240213,133800,146407690,13910,13920,13920,13910,12
|
|
20240213,133700,146240720,13910,13940,13940,13900,131
|
|
20240213,133600,144419520,13960,13960,13960,13960,27
|
|
20240213,133500,144042600,13960,13950,13970,13950,161
|
|
20240213,133400,141794260,13950,13950,13960,13950,22
|
|
20240213,133300,141487310,13950,13930,13950,13930,42
|
|
20240213,133200,140901850,13930,13930,13940,13930,37
|
|
20240213,133100,140386240,13930,13940,13940,13930,49
|
|
20240213,133000,139703250,13930,13930,13930,13930,15
|
|
20240213,132900,139494300,13920,13940,13940,13920,152
|
|
20240213,132800,137378420,13960,13960,13960,13960,49
|
|
20240213,132700,136694380,13970,13960,13970,13960,31
|
|
20240213,132600,136261610,13960,13960,13960,13960,1
|
|
20240213,132500,136247650,13950,13950,13950,13950,113
|
|
20240213,132400,134671300,13950,13930,13950,13930,43
|
|
20240213,132300,134071470,13930,13930,13930,13930,1
|
|
20240213,132200,134057540,13940,13940,13940,13940,42
|
|
20240213,132100,133472060,13940,13940,13940,13940,15
|
|
20240213,132000,133262960,13970,13950,13970,13910,519
|
|
20240213,131900,126035390,13970,13970,13970,13970,0
|
|
20240213,131800,126035390,13970,13970,13970,13970,42
|
|
20240213,131700,125448650,13970,13970,13970,13970,0
|
|
20240213,131600,125448650,13970,13970,13970,13970,62
|
|
20240213,131500,124582510,13960,13950,13960,13950,24
|
|
20240213,131400,124247510,13950,13940,13950,13940,22
|
|
20240213,131300,123940660,13940,13930,13950,13930,13
|
|
20240213,131200,123759350,13950,13900,13950,13900,50
|
|
20240213,131100,123064140,13890,13890,13890,13890,0
|
|
20240213,131000,123064140,13890,13890,13890,13890,43
|
|
20240213,130900,122466870,13880,13880,13880,13880,1
|
|
20240213,130800,122452990,13890,13890,13890,13890,3
|
|
20240213,130700,122411320,13890,13890,13890,13890,0
|
|
20240213,130600,122411320,13890,13890,13890,13890,4
|
|
20240213,130500,122355760,13890,13890,13890,13890,1
|
|
20240213,130400,122341870,13890,13890,13890,13890,0
|
|
20240213,130300,122341870,13890,13890,13890,13890,0
|
|
20240213,130200,122341870,13890,13890,13890,13890,4
|
|
20240213,130100,122286310,13870,13880,13880,13870,15
|
|
20240213,130000,122078120,13880,13880,13880,13880,17
|
|
20240213,125900,121842160,13890,13890,13890,13890,2
|
|
20240213,125800,121814380,13880,13880,13880,13880,18
|
|
20240213,125700,121564540,13890,13890,13890,13890,5
|
|
20240213,125600,121495090,13880,13870,13880,13870,29
|
|
20240213,125500,121092820,13880,13880,13880,13880,3
|
|
20240213,125400,121051180,13880,13880,13880,13870,81
|
|
20240213,125300,119927180,13880,13880,13880,13880,6
|
|
20240213,125200,119843900,13890,13890,13890,13890,0
|
|
20240213,125100,119843900,13890,13890,13890,13890,12
|
|
20240213,125000,119677220,13900,13900,13900,13900,0
|
|
20240213,124900,119677220,13900,13900,13900,13900,14
|
|
20240213,124800,119482620,13910,13910,13910,13910,2
|
|
20240213,124700,119454800,13900,13900,13900,13900,23
|
|
20240213,124600,119135100,13900,13900,13900,13900,25
|
|
20240213,124500,118787600,13900,13900,13900,13900,3
|
|
20240213,124400,118745900,13900,13900,13900,13900,17
|
|
20240213,124300,118509600,13900,13900,13900,13900,0
|
|
20240213,124200,118509600,13900,13900,13900,13900,28
|
|
20240213,124100,118120400,13910,13910,13910,13910,4
|
|
20240213,124000,118064760,13900,13900,13900,13900,15
|
|
20240213,123900,117856260,13910,13910,13910,13910,7
|
|
20240213,123800,117758890,13920,13920,13920,13920,3
|
|
20240213,123700,117717130,13930,13930,13930,13930,0
|
|
20240213,123600,117717130,13930,13930,13930,13930,0
|
|
20240213,123500,117717130,13930,13930,13930,13930,3
|
|
20240213,123400,117675340,13940,13940,13940,13940,53
|
|
20240213,123300,116936520,13940,13940,13940,13940,20
|
|
20240213,123200,116657720,13940,13940,13940,13940,0
|
|
20240213,123100,116657720,13940,13940,13940,13940,20
|
|
20240213,123000,116378920,13940,13940,13940,13940,42
|
|
20240213,122900,115793440,13940,13940,13940,13940,0
|
|
20240213,122800,115793440,13940,13940,13940,13940,16
|
|
20240213,122700,115570400,13930,13930,13930,13930,0
|
|
20240213,122600,115570400,13930,13930,13930,13930,23
|
|
20240213,122500,115250010,13940,13940,13940,13940,0
|
|
20240213,122400,115250010,13940,13940,13950,13940,79
|
|
20240213,122300,114148290,13950,13950,13950,13950,3
|
|
20240213,122200,114106440,13950,13950,13950,13950,4
|
|
20240213,122100,114050640,13950,13950,13950,13950,21
|
|
20240213,122000,113757690,13950,13950,13950,13950,0
|
|
20240213,121900,113757690,13950,13950,13950,13950,32
|
|
20240213,121800,113311290,13970,13970,13970,13970,0
|
|
20240213,121700,113311290,13970,13980,13980,13970,91
|
|
20240213,121600,112039210,13970,13970,13970,13970,27
|
|
20240213,121500,111662020,13970,13970,13970,13970,19
|
|
20240213,121400,111396590,13960,13960,13960,13960,50
|
|
20240213,121300,110698590,13950,13950,13950,13950,0
|
|
20240213,121200,110698590,13950,13940,13950,13940,651
|
|
20240213,121100,101618200,13940,13940,13940,13940,8
|
|
20240213,121000,101506680,13930,13940,13940,13930,25
|
|
20240213,120900,101158330,13930,13930,13930,13930,19
|
|
20240213,120800,100893660,13930,13930,13930,13930,0
|
|
20240213,120700,100893660,13930,13930,13930,13930,23
|
|
20240213,120600,100573270,13940,13940,13940,13940,1
|
|
20240213,120500,100559330,13930,13940,13940,13930,37
|
|
20240213,120400,100043740,13930,13930,13930,13930,0
|
|
20240213,120300,100043740,13930,13940,13940,13930,118
|
|
20240213,120200,98399330,13930,13930,13930,13930,19
|
|
20240213,120100,98134660,13930,13920,13930,13920,57
|
|
20240213,120000,97341180,13920,13890,13920,13880,182
|
|
20240213,115900,94812830,13890,13890,13890,13890,7
|
|
20240213,115800,94715600,13890,13890,13890,13890,11
|
|
20240213,115700,94562810,13890,13890,13890,13890,2
|
|
20240213,115600,94535030,13890,13890,13890,13890,19
|
|
20240213,115500,94271120,13900,13910,13910,13900,19
|
|
20240213,115400,94006920,13900,13900,13900,13900,3
|
|
20240213,115300,93965220,13900,13900,13900,13900,22
|
|
20240213,115200,93659420,13910,13910,13910,13910,0
|
|
20240213,115100,93659420,13910,13910,13910,13910,0
|
|
20240213,115000,93659420,13910,13910,13910,13910,14
|
|
20240213,114900,93464680,13910,13900,13910,13900,25
|
|
20240213,114800,93117080,13900,13900,13900,13900,0
|
|
20240213,114700,93117080,13900,13900,13900,13900,3
|
|
20240213,114600,93075380,13900,13900,13900,13900,19
|
|
20240213,114500,92811280,13900,13900,13900,13900,0
|
|
20240213,114400,92811280,13900,13880,13910,13880,133
|
|
20240213,114300,90963760,13880,13880,13880,13880,0
|
|
20240213,114200,90963760,13880,13890,13890,13880,27
|
|
20240213,114100,90588940,13880,13880,13890,13880,25
|
|
20240213,114000,90241920,13880,13880,13880,13880,0
|
|
20240213,113900,90241920,13880,13890,13890,13880,24
|
|
20240213,113800,89908790,13880,13880,13880,13880,0
|
|
20240213,113700,89908790,13880,13880,13880,13880,24
|
|
20240213,113600,89575670,13890,13890,13890,13890,5
|
|
20240213,113500,89506220,13890,13900,13900,13890,15
|
|
20240213,113400,89297790,13900,13890,13900,13890,30
|
|
20240213,113300,88881040,13900,13900,13900,13900,0
|
|
20240213,113200,88881040,13900,13900,13900,13900,1
|
|
20240213,113100,88867140,13900,13900,13900,13900,0
|
|
20240213,113000,88867140,13900,13890,13900,13890,87
|
|
20240213,112900,87658530,13890,13890,13890,13890,10
|
|
20240213,112800,87519630,13880,13880,13880,13880,21
|
|
20240213,112700,87228150,13890,13880,13890,13880,22
|
|
20240213,112600,86922770,13890,13890,13890,13890,0
|
|
20240213,112500,86922770,13890,13890,13890,13880,25
|
|
20240213,112400,86575730,13890,13880,13890,13880,8
|
|
20240213,112300,86464640,13880,13880,13880,13880,25
|
|
20240213,112200,86117640,13880,13880,13880,13880,0
|
|
20240213,112100,86117640,13880,13880,13880,13880,21
|
|
20240213,112000,85826160,13890,13880,13890,13880,21
|
|
20240213,111900,85534660,13890,13890,13890,13890,7
|
|
20240213,111800,85437430,13890,13890,13890,13890,7
|
|
20240213,111700,85340200,13900,13900,13900,13900,0
|
|
20240213,111600,85340200,13900,13900,13910,13900,12
|
|
20240213,111500,85173390,13890,13890,13890,13890,0
|
|
20240213,111400,85173390,13890,13890,13890,13890,25
|
|
20240213,111300,84826140,13890,13870,13890,13870,42
|
|
20240213,111200,84243330,13880,13880,13880,13880,0
|
|
20240213,111100,84243330,13880,13870,13880,13870,27
|
|
20240213,111000,83868830,13870,13870,13870,13870,0
|
|
20240213,110900,83868830,13870,13870,13870,13870,30
|
|
20240213,110800,83452730,13880,13880,13880,13880,0
|
|
20240213,110700,83452730,13880,13880,13880,13880,11
|
|
20240213,110600,83300050,13870,13870,13870,13870,16
|
|
20240213,110500,83078130,13870,13870,13870,13870,78
|
|
20240213,110400,81996270,13870,13860,13870,13860,19
|
|
20240213,110300,81732910,13870,13870,13870,13870,0
|
|
20240213,110200,81732910,13870,13870,13870,13870,20
|
|
20240213,110100,81455510,13870,13870,13870,13870,20
|
|
20240213,110000,81178110,13870,13870,13870,13870,18
|
|
20240213,105900,80928450,13880,13870,13880,13870,21
|
|
20240213,105800,80637160,13870,13870,13870,13870,1
|
|
20240213,105700,80623290,13880,13880,13880,13880,6
|
|
20240213,105600,80540010,13880,13870,13880,13870,19
|
|
20240213,105500,80276460,13870,13870,13870,13870,2
|
|
20240213,105400,80248720,13880,13880,13880,13880,0
|
|
20240213,105300,80248720,13880,13880,13880,13880,14
|
|
20240213,105200,80054400,13880,13870,13880,13870,24
|
|
20240213,105100,79721510,13880,13870,13880,13870,80
|
|
20240213,105000,78611890,13870,13860,13870,13860,20
|
|
20240213,104900,78334660,13860,13860,13860,13860,4
|
|
20240213,104800,78279220,13860,13850,13860,13850,17
|
|
20240213,104700,78043750,13860,13860,13860,13860,10
|
|
20240213,104600,77905150,13860,13860,13860,13860,8
|
|
20240213,104500,77794270,13860,13860,13860,13860,18
|
|
20240213,104400,77544790,13870,13870,13870,13870,1
|
|
20240213,104300,77530920,13860,13850,13860,13850,20
|
|
20240213,104200,77253900,13860,13860,13860,13860,0
|
|
20240213,104100,77253900,13860,13850,13860,13850,18
|
|
20240213,104000,77004590,13850,13850,13850,13850,0
|
|
20240213,103900,77004590,13850,13850,13850,13850,20
|
|
20240213,103800,76727590,13860,13860,13860,13850,19
|
|
20240213,103700,76464260,13860,13860,13860,13860,1
|
|
20240213,103600,76450400,13850,13860,13860,13850,40
|
|
20240213,103500,75896140,13850,13860,13860,13850,9
|
|
20240213,103400,75771440,13860,13860,13860,13850,26
|
|
20240213,103300,75411300,13860,13860,13860,13860,3
|
|
20240213,103200,75369720,13870,13870,13870,13870,0
|
|
20240213,103100,75369720,13870,13870,13870,13870,6
|
|
20240213,103000,75286500,13880,13880,13880,13880,0
|
|
20240213,102900,75286500,13880,13880,13880,13880,13
|
|
20240213,102800,75106060,13880,13880,13880,13880,200
|
|
20240213,102700,72330060,13890,13890,13890,13880,24
|
|
20240213,102600,71996870,13890,13890,13890,13890,4
|
|
20240213,102500,71941310,13890,13900,13900,13890,40
|
|
20240213,102400,71385700,13910,13910,13910,13910,1
|
|
20240213,102300,71371790,13920,13920,13920,13920,96
|
|
20240213,102200,70035470,13920,13920,13920,13920,6
|
|
20240213,102100,69951950,13920,13870,13920,13870,461
|
|
20240213,102000,63553280,13860,13880,13880,13860,38
|
|
20240213,101900,63026170,13900,13900,13900,13900,0
|
|
20240213,101800,63026170,13900,13900,13900,13900,23
|
|
20240213,101700,62706470,13920,13920,13920,13920,0
|
|
20240213,101600,62706470,13920,13920,13920,13920,0
|
|
20240213,101500,62706470,13920,13920,13920,13920,7
|
|
20240213,101400,62609030,13930,13930,13930,13930,10
|
|
20240213,101300,62469730,13940,13940,13940,13940,0
|
|
20240213,101200,62469730,13940,13940,13940,13940,0
|
|
20240213,101100,62469730,13940,13940,13940,13940,10
|
|
20240213,101000,62330330,13940,13940,13940,13940,17
|
|
20240213,100900,62093350,13950,13950,13950,13950,0
|
|
20240213,100800,62093350,13950,13950,13950,13950,1
|
|
20240213,100700,62079400,13960,13960,13960,13960,1
|
|
20240213,100600,62065440,13960,13960,13960,13960,11
|
|
20240213,100500,61911880,13970,13970,13970,13970,0
|
|
20240213,100400,61911880,13970,13970,13970,13970,7
|
|
20240213,100300,61814090,13950,13980,13980,13950,450
|
|
20240213,100200,55533810,13980,13970,13980,13970,39
|
|
20240213,100100,54988970,13960,13950,13960,13950,645
|
|
20240213,100000,45990720,13950,13950,13950,13950,155
|
|
20240213,095900,43828470,13950,13950,13950,13940,9
|
|
20240213,095800,43702940,13940,13950,13950,13940,46
|
|
20240213,095700,43061460,13950,13950,13950,13950,2
|
|
20240213,095600,43033560,13950,13950,13950,13950,0
|
|
20240213,095500,43033560,13950,13950,13950,13950,0
|
|
20240213,095400,43033560,13950,13940,13950,13940,100
|
|
20240213,095300,41638700,13950,13950,13950,13950,1
|
|
20240213,095200,41624750,13950,13940,13950,13940,20
|
|
20240213,095100,41345790,13950,13950,13950,13950,0
|
|
20240213,095000,41345790,13950,13940,13950,13940,2
|
|
20240213,094900,41317900,13950,13940,13950,13940,16
|
|
20240213,094800,41094730,13940,13910,13940,13910,54
|
|
20240213,094700,40342220,13890,13870,13890,13870,42
|
|
20240213,094600,39759620,13870,13870,13870,13870,1
|
|
20240213,094500,39745750,13870,13860,13870,13860,5
|
|
20240213,094400,39676430,13870,13870,13870,13870,11
|
|
20240213,094300,39523860,13870,13870,13870,13870,0
|
|
20240213,094200,39523860,13870,13870,13870,13870,25
|
|
20240213,094100,39177110,13870,13870,13870,13870,0
|
|
20240213,094000,39177110,13870,13870,13870,13870,3
|
|
20240213,093900,39135500,13870,13870,13870,13870,51
|
|
20240213,093800,38428130,13870,13870,13870,13870,0
|
|
20240213,093700,38428130,13870,13870,13870,13870,0
|
|
20240213,093600,38428130,13870,13870,13870,13870,0
|
|
20240213,093500,38428130,13870,13850,13870,13850,239
|
|
20240213,093400,35117960,13850,13880,13880,13850,814
|
|
20240213,093300,23834170,13890,13890,13890,13890,0
|
|
20240213,093200,23834170,13890,13890,13890,13890,6
|
|
20240213,093100,23750830,13890,13890,13890,13890,1
|
|
20240213,093000,23736940,13880,13900,13900,13880,10
|
|
20240213,092900,23598000,13900,13940,13940,13900,63
|
|
20240213,092800,22720780,13940,13940,13940,13940,17
|
|
20240213,092700,22483800,13930,13930,13930,13930,0
|
|
20240213,092600,22483800,13930,13930,13930,13930,1
|
|
20240213,092500,22469870,13930,13930,13930,13930,15
|
|
20240213,092400,22260920,13930,13930,13930,13930,15
|
|
20240213,092300,22051970,13930,13900,13930,13900,413
|
|
20240213,092200,16299400,13910,13930,13930,13910,21
|
|
20240213,092100,16006890,13930,13920,13930,13920,75
|
|
20240213,092000,14962850,13920,13920,13920,13920,0
|
|
20240213,091900,14962850,13920,13940,13940,13920,5
|
|
20240213,091800,14893190,13930,13930,13930,13930,6
|
|
20240213,091700,14809610,13930,13920,13930,13920,23
|
|
20240213,091600,14489350,13920,13910,13930,13910,353
|
|
20240213,091500,9573810,13920,13920,13920,13920,11
|
|
20240213,091400,9420690,13920,13910,13920,13910,5
|
|
20240213,091300,9351120,13910,13910,13910,13910,39
|
|
20240213,091200,8808630,13910,13910,13910,13910,47
|
|
20240213,091100,8154860,13910,13910,13910,13910,9
|
|
20240213,091000,8029670,13900,13900,13900,13900,5
|
|
20240213,090900,7960170,13910,13900,13910,13900,5
|
|
20240213,090800,7890630,13910,13920,13920,13910,152
|
|
20240213,090700,5775110,13910,13910,13910,13910,1
|
|
20240213,090600,5761200,13910,13910,13910,13910,1
|
|
20240213,090500,5747290,13910,13890,13910,13890,32
|
|
20240213,090400,5302210,13880,13870,13880,13870,9
|
|
20240213,090300,5177370,13850,13910,13910,13850,187
|
|
20240213,090200,2586220,13910,13910,13910,13910,20
|
|
20240213,090100,2308020,13910,13910,13910,13910,3
|
|
20240213,090000,2266290,13930,13900,13930,13900,163
|