646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,194300,311646590,7260,7260,7260,7260,83
|
|
20240213,194200,311646590,7260,7260,7260,7260,0
|
|
20240213,194100,311646590,7260,7260,7260,7260,0
|
|
20240213,194000,311646590,7260,7260,7260,7260,0
|
|
20240213,193900,311646590,7260,7260,7260,7260,0
|
|
20240213,193800,311646590,7260,7260,7260,7260,0
|
|
20240213,193700,311646590,7260,7260,7260,7260,0
|
|
20240213,193600,311646590,7260,7260,7260,7260,0
|
|
20240213,193500,311646590,7260,7260,7260,7260,0
|
|
20240213,193400,311646590,7260,7260,7260,7260,0
|
|
20240213,193300,311646590,7260,7260,7260,7260,0
|
|
20240213,193200,311646590,7260,7260,7260,7260,0
|
|
20240213,193100,311646590,7260,7260,7260,7260,0
|
|
20240213,193000,311646590,7260,7260,7260,7260,0
|
|
20240213,192900,311646590,7260,7260,7260,7260,0
|
|
20240213,192800,311646590,7260,7260,7260,7260,0
|
|
20240213,192700,311646590,7260,7260,7260,7260,0
|
|
20240213,192600,311646590,7260,7260,7260,7260,0
|
|
20240213,192500,311646590,7260,7260,7260,7260,0
|
|
20240213,192400,311646590,7260,7260,7260,7260,0
|
|
20240213,192300,311646590,7260,7260,7260,7260,0
|
|
20240213,192200,311646590,7260,7260,7260,7260,0
|
|
20240213,192100,311646590,7260,7260,7260,7260,0
|
|
20240213,192000,311646590,7260,7260,7260,7260,0
|
|
20240213,191900,311646590,7260,7260,7260,7260,0
|
|
20240213,191800,311646590,7260,7260,7260,7260,0
|
|
20240213,191700,311646590,7260,7260,7260,7260,0
|
|
20240213,191600,311646590,7260,7260,7260,7260,0
|
|
20240213,191500,311646590,7260,7260,7260,7260,0
|
|
20240213,191400,311646590,7260,7260,7260,7260,0
|
|
20240213,191300,311646590,7260,7260,7260,7260,83
|
|
20240213,191200,311646590,7260,7260,7260,7260,0
|
|
20240213,191100,311646590,7260,7260,7260,7260,0
|
|
20240213,191000,311646590,7260,7260,7260,7260,0
|
|
20240213,190900,311646590,7260,7260,7260,7260,0
|
|
20240213,190800,311646590,7260,7260,7260,7260,0
|
|
20240213,190700,311646590,7260,7260,7260,7260,0
|
|
20240213,190600,311646590,7260,7260,7260,7260,0
|
|
20240213,190500,311646590,7260,7260,7260,7260,0
|
|
20240213,190400,311646590,7260,7260,7260,7260,0
|
|
20240213,190300,311646590,7260,7260,7260,7260,0
|
|
20240213,190200,311646590,7260,7260,7260,7260,0
|
|
20240213,190100,311646590,7260,7260,7260,7260,0
|
|
20240213,190000,311646590,7260,7260,7260,7260,0
|
|
20240213,185900,311646590,7260,7260,7260,7260,0
|
|
20240213,185800,311646590,7260,7260,7260,7260,0
|
|
20240213,185700,311646590,7260,7260,7260,7260,0
|
|
20240213,185600,311646590,7260,7260,7260,7260,0
|
|
20240213,185500,311646590,7260,7260,7260,7260,0
|
|
20240213,185400,311646590,7260,7260,7260,7260,0
|
|
20240213,185300,311646590,7260,7260,7260,7260,0
|
|
20240213,185200,311646590,7260,7260,7260,7260,0
|
|
20240213,185100,311646590,7260,7260,7260,7260,0
|
|
20240213,185000,311646590,7260,7260,7260,7260,0
|
|
20240213,184900,311646590,7260,7260,7260,7260,0
|
|
20240213,184800,311646590,7260,7260,7260,7260,0
|
|
20240213,184700,311646590,7260,7260,7260,7260,0
|
|
20240213,184600,311646590,7260,7260,7260,7260,0
|
|
20240213,184500,311646590,7260,7260,7260,7260,0
|
|
20240213,184400,311646590,7260,7260,7260,7260,0
|
|
20240213,184300,311646590,7260,7260,7260,7260,83
|
|
20240213,184200,311646590,7260,7260,7260,7260,0
|
|
20240213,184100,311646590,7260,7260,7260,7260,0
|
|
20240213,184000,311646590,7260,7260,7260,7260,0
|
|
20240213,183900,311646590,7260,7260,7260,7260,0
|
|
20240213,183800,311646590,7260,7260,7260,7260,0
|
|
20240213,183700,311646590,7260,7260,7260,7260,0
|
|
20240213,183600,311646590,7260,7260,7260,7260,0
|
|
20240213,183500,311646590,7260,7260,7260,7260,0
|
|
20240213,183400,311646590,7260,7260,7260,7260,0
|
|
20240213,183300,311646590,7260,7260,7260,7260,0
|
|
20240213,183200,311646590,7260,7260,7260,7260,0
|
|
20240213,183100,311646590,7260,7260,7260,7260,0
|
|
20240213,183000,311646590,7260,7260,7260,7260,0
|
|
20240213,182900,311646590,7260,7260,7260,7260,0
|
|
20240213,182800,311646590,7260,7260,7260,7260,0
|
|
20240213,182700,311646590,7260,7260,7260,7260,0
|
|
20240213,182600,311646590,7260,7260,7260,7260,0
|
|
20240213,182500,311646590,7260,7260,7260,7260,0
|
|
20240213,182400,311646590,7260,7260,7260,7260,0
|
|
20240213,182300,311646590,7260,7260,7260,7260,0
|
|
20240213,182200,311646590,7260,7260,7260,7260,0
|
|
20240213,182100,311646590,7260,7260,7260,7260,0
|
|
20240213,182000,311646590,7260,7260,7260,7260,0
|
|
20240213,181900,311646590,7260,7260,7260,7260,0
|
|
20240213,181800,311646590,7260,7260,7260,7260,0
|
|
20240213,181700,311646590,7260,7260,7260,7260,0
|
|
20240213,181600,311646590,7260,7260,7260,7260,0
|
|
20240213,181500,311646590,7260,7260,7260,7260,0
|
|
20240213,181400,311646590,7260,7260,7260,7260,0
|
|
20240213,181300,311646590,7260,7260,7260,7260,83
|
|
20240213,181200,311646590,7260,7260,7260,7260,0
|
|
20240213,181100,311646590,7260,7260,7260,7260,0
|
|
20240213,181000,311646590,7260,7260,7260,7260,0
|
|
20240213,180900,311646590,7260,7260,7260,7260,0
|
|
20240213,180800,311646590,7260,7260,7260,7260,0
|
|
20240213,180700,311646590,7260,7260,7260,7260,0
|
|
20240213,180600,311646590,7260,7260,7260,7260,0
|
|
20240213,180500,311646590,7260,7260,7260,7260,0
|
|
20240213,180400,311646590,7260,7260,7260,7260,0
|
|
20240213,180300,311646590,7260,7260,7260,7260,0
|
|
20240213,180200,311646590,7260,7260,7260,7260,0
|
|
20240213,180100,311646590,7260,7260,7260,7260,0
|
|
20240213,180000,311646590,7260,7260,7260,7260,0
|
|
20240213,175900,311646590,7260,7260,7260,7260,0
|
|
20240213,175800,311646590,7260,7260,7260,7260,0
|
|
20240213,175700,311646590,7260,7260,7260,7260,0
|
|
20240213,175600,311646590,7260,7260,7260,7260,0
|
|
20240213,175500,311646590,7260,7260,7260,7260,0
|
|
20240213,175400,311646590,7260,7260,7260,7260,0
|
|
20240213,175300,311646590,7260,7260,7260,7260,0
|
|
20240213,175200,311646590,7260,7260,7260,7260,0
|
|
20240213,175100,311646590,7260,7260,7260,7260,0
|
|
20240213,175000,311646590,7260,7260,7260,7260,0
|
|
20240213,174900,311646590,7260,7260,7260,7260,0
|
|
20240213,174800,311646590,7260,7260,7260,7260,0
|
|
20240213,174700,311646590,7260,7260,7260,7260,0
|
|
20240213,174600,311646590,7260,7260,7260,7260,0
|
|
20240213,174500,311646590,7260,7260,7260,7260,0
|
|
20240213,174400,311646590,7260,7260,7260,7260,0
|
|
20240213,174300,311646590,7260,7260,7260,7260,83
|
|
20240213,174200,311646590,7260,7260,7260,7260,0
|
|
20240213,174100,311646590,7260,7260,7260,7260,0
|
|
20240213,174000,311646590,7260,7260,7260,7260,0
|
|
20240213,173900,311646590,7260,7260,7260,7260,0
|
|
20240213,173800,311646590,7260,7260,7260,7260,0
|
|
20240213,173700,311646590,7260,7260,7260,7260,0
|
|
20240213,173600,311646590,7260,7260,7260,7260,0
|
|
20240213,173500,311646590,7260,7260,7260,7260,0
|
|
20240213,173400,311646590,7260,7260,7260,7260,0
|
|
20240213,173300,311646590,7260,7260,7260,7260,0
|
|
20240213,173200,311646590,7260,7260,7260,7260,0
|
|
20240213,173100,311646590,7260,7260,7260,7260,0
|
|
20240213,173000,311646590,7260,7260,7260,7260,0
|
|
20240213,172900,311646590,7260,7260,7260,7260,0
|
|
20240213,172800,311646590,7260,7260,7260,7260,0
|
|
20240213,172700,311646590,7260,7260,7260,7260,0
|
|
20240213,172600,311646590,7260,7260,7260,7260,0
|
|
20240213,172500,311646590,7260,7260,7260,7260,0
|
|
20240213,172400,311646590,7260,7260,7260,7260,0
|
|
20240213,172300,311646590,7260,7260,7260,7260,0
|
|
20240213,172200,311646590,7260,7260,7260,7260,0
|
|
20240213,172100,311646590,7260,7260,7260,7260,0
|
|
20240213,172000,311646590,7260,7260,7260,7260,0
|
|
20240213,171900,311646590,7260,7260,7260,7260,0
|
|
20240213,171800,311646590,7260,7260,7260,7260,0
|
|
20240213,171700,311646590,7260,7260,7260,7260,0
|
|
20240213,171600,311646590,7260,7260,7260,7260,0
|
|
20240213,171500,311646590,7260,7260,7260,7260,0
|
|
20240213,171400,311646590,7260,7260,7260,7260,0
|
|
20240213,171300,311646590,7260,7260,7260,7260,83
|
|
20240213,171200,311646590,7260,7260,7260,7260,0
|
|
20240213,171100,311646590,7260,7260,7260,7260,0
|
|
20240213,171000,311646590,7260,7260,7260,7260,0
|
|
20240213,170900,311646590,7260,7260,7260,7260,0
|
|
20240213,170800,311646590,7260,7260,7260,7260,0
|
|
20240213,170700,311646590,7260,7260,7260,7260,0
|
|
20240213,170600,311646590,7260,7260,7260,7260,0
|
|
20240213,170500,311646590,7260,7260,7260,7260,0
|
|
20240213,170400,311646590,7260,7260,7260,7260,0
|
|
20240213,170300,311646590,7260,7260,7260,7260,0
|
|
20240213,170200,311646590,7260,7260,7260,7260,0
|
|
20240213,170100,311646590,7260,7260,7260,7260,0
|
|
20240213,170000,311646590,7260,7260,7260,7260,0
|
|
20240213,165900,311646590,7260,7260,7260,7260,0
|
|
20240213,165800,311646590,7260,7260,7260,7260,0
|
|
20240213,165700,311646590,7260,7260,7260,7260,0
|
|
20240213,165600,311646590,7260,7260,7260,7260,0
|
|
20240213,165500,311646590,7260,7260,7260,7260,0
|
|
20240213,165400,311646590,7260,7260,7260,7260,0
|
|
20240213,165300,311646590,7260,7260,7260,7260,0
|
|
20240213,165200,311646590,7260,7260,7260,7260,0
|
|
20240213,165100,311646590,7260,7260,7260,7260,0
|
|
20240213,165000,311646590,7260,7260,7260,7260,0
|
|
20240213,164900,311646590,7260,7260,7260,7260,0
|
|
20240213,164800,311646590,7260,7260,7260,7260,0
|
|
20240213,164700,311646590,7260,7260,7260,7260,0
|
|
20240213,164600,311646590,7260,7260,7260,7260,0
|
|
20240213,164500,311646590,7260,7260,7260,7260,0
|
|
20240213,164400,311646590,7260,7260,7260,7260,0
|
|
20240213,164300,311646590,7260,7260,7260,7260,83
|
|
20240213,164200,311646590,7260,7260,7260,7260,0
|
|
20240213,164100,311646590,7260,7260,7260,7260,0
|
|
20240213,164000,311646590,7260,7260,7260,7260,0
|
|
20240213,163900,311646590,7260,7260,7260,7260,0
|
|
20240213,163800,311646590,7260,7260,7260,7260,0
|
|
20240213,163700,311646590,7260,7260,7260,7260,0
|
|
20240213,163600,311646590,7260,7260,7260,7260,0
|
|
20240213,163500,311646590,7260,7260,7260,7260,0
|
|
20240213,163400,311646590,7260,7260,7260,7260,0
|
|
20240213,163300,311646590,7260,7260,7260,7260,0
|
|
20240213,163200,311646590,7260,7260,7260,7260,0
|
|
20240213,163100,311646590,7260,7260,7260,7260,0
|
|
20240213,163000,311646590,7260,7260,7260,7260,0
|
|
20240213,162900,311646590,7260,7260,7260,7260,0
|
|
20240213,162800,311646590,7260,7260,7260,7260,0
|
|
20240213,162700,311646590,7260,7260,7260,7260,0
|
|
20240213,162600,311646590,7260,7260,7260,7260,0
|
|
20240213,162500,311646590,7260,7260,7260,7260,0
|
|
20240213,162400,311646590,7260,7260,7260,7260,0
|
|
20240213,162300,311646590,7260,7260,7260,7260,0
|
|
20240213,162200,311646590,7260,7260,7260,7260,0
|
|
20240213,162100,311646590,7260,7260,7260,7260,0
|
|
20240213,162000,311646590,7260,7260,7260,7260,0
|
|
20240213,161900,311646590,7260,7260,7260,7260,0
|
|
20240213,161800,311646590,7260,7260,7260,7260,0
|
|
20240213,161700,311646590,7260,7260,7260,7260,0
|
|
20240213,161600,311646590,7260,7260,7260,7260,0
|
|
20240213,161500,311646590,7260,7260,7260,7260,0
|
|
20240213,161400,311646590,7260,7260,7260,7260,0
|
|
20240213,161300,311646590,7260,7260,7260,7260,83
|
|
20240213,161200,311646590,7260,7260,7260,7260,0
|
|
20240213,161100,311646590,7260,7260,7260,7260,0
|
|
20240213,161000,311646590,7260,7260,7260,7260,0
|
|
20240213,160900,311646590,7260,7260,7260,7260,0
|
|
20240213,160800,311646590,7260,7260,7260,7260,0
|
|
20240213,160700,311646590,7260,7260,7260,7260,0
|
|
20240213,160600,311646590,7260,7260,7260,7260,0
|
|
20240213,160500,311646590,7260,7260,7260,7260,0
|
|
20240213,160400,311646590,7260,7260,7260,7260,0
|
|
20240213,160300,311646590,7260,7260,7260,7260,0
|
|
20240213,160200,311646590,7260,7260,7260,7260,0
|
|
20240213,160100,311646590,7260,7260,7260,7260,0
|
|
20240213,160000,311646590,7260,7260,7260,7260,0
|
|
20240213,155900,311646590,7260,7260,7260,7260,0
|
|
20240213,155800,311646590,7260,7260,7260,7260,0
|
|
20240213,155700,311646590,7260,7260,7260,7260,0
|
|
20240213,155600,311646590,7260,7260,7260,7260,0
|
|
20240213,155500,311646590,7260,7260,7260,7260,0
|
|
20240213,155400,311646590,7260,7260,7260,7260,0
|
|
20240213,155300,311646590,7260,7260,7260,7260,0
|
|
20240213,155200,311646590,7260,7260,7260,7260,0
|
|
20240213,155100,311646590,7260,7260,7260,7260,0
|
|
20240213,155000,311646590,7260,7260,7260,7260,0
|
|
20240213,154900,311646590,7260,7260,7260,7260,0
|
|
20240213,154800,311646590,7260,7260,7260,7260,0
|
|
20240213,154700,311646590,7260,7260,7260,7260,0
|
|
20240213,154600,311646590,7260,7260,7260,7260,0
|
|
20240213,154500,311646590,7260,7260,7260,7260,0
|
|
20240213,154400,311646590,7260,7260,7260,7260,0
|
|
20240213,154300,311646590,7260,7260,7260,7260,83
|
|
20240213,154200,311646590,7260,7260,7260,7260,0
|
|
20240213,154100,311646590,7260,7260,7260,7260,0
|
|
20240213,154000,311646590,7260,7260,7260,7260,0
|
|
20240213,153900,311646590,7260,7260,7260,7260,0
|
|
20240213,153800,311646590,7260,7260,7260,7260,0
|
|
20240213,153700,311646590,7260,7260,7260,7260,0
|
|
20240213,153600,311646590,7260,7260,7260,7260,0
|
|
20240213,153500,311646590,7260,7260,7260,7260,0
|
|
20240213,153400,311646590,7260,7260,7260,7260,0
|
|
20240213,153300,311646590,7260,7260,7260,7260,0
|
|
20240213,153200,311646590,7260,7260,7260,7260,0
|
|
20240213,153100,311646590,7260,7260,7260,7260,0
|
|
20240213,153000,311646590,7260,7260,7260,7260,83
|
|
20240213,152900,311044010,7260,7260,7260,7260,0
|
|
20240213,152800,311044010,7260,7260,7260,7260,0
|
|
20240213,152700,311044010,7260,7260,7260,7260,0
|
|
20240213,152600,311044010,7260,7260,7260,7260,0
|
|
20240213,152500,311044010,7260,7260,7260,7260,0
|
|
20240213,152400,311044010,7260,7260,7260,7260,0
|
|
20240213,152300,311044010,7260,7260,7260,7260,0
|
|
20240213,152200,311044010,7260,7260,7260,7260,0
|
|
20240213,152100,311044010,7260,7260,7260,7260,0
|
|
20240213,152000,311044010,7260,7260,7260,7260,0
|
|
20240213,151900,311044010,7260,7240,7260,7230,147
|
|
20240213,151800,309980990,7240,7260,7260,7230,12
|
|
20240213,151700,309893980,7260,7250,7260,7230,1534
|
|
20240213,151600,298802090,7250,7260,7260,7250,74
|
|
20240213,151500,298265520,7260,7250,7260,7240,11
|
|
20240213,151400,298185690,7260,7250,7260,7240,24
|
|
20240213,151300,298011710,7260,7260,7260,7260,4
|
|
20240213,151200,297982670,7240,7240,7240,7240,0
|
|
20240213,151100,297982670,7240,7260,7260,7240,3
|
|
20240213,151000,297960930,7250,7250,7250,7250,0
|
|
20240213,150900,297960930,7250,7250,7250,7250,0
|
|
20240213,150800,297960930,7250,7250,7250,7250,0
|
|
20240213,150700,297960930,7250,7250,7250,7250,205
|
|
20240213,150600,296474680,7230,7230,7230,7230,0
|
|
20240213,150500,296474680,7230,7240,7240,7230,5
|
|
20240213,150400,296438500,7240,7250,7250,7240,817
|
|
20240213,150300,290515420,7240,7240,7240,7240,80
|
|
20240213,150200,289936220,7240,7240,7240,7240,21
|
|
20240213,150100,289784180,7240,7240,7240,7240,0
|
|
20240213,150000,289784180,7240,7240,7240,7240,21
|
|
20240213,145900,289632140,7230,7230,7230,7230,0
|
|
20240213,145800,289632140,7230,7230,7230,7230,2
|
|
20240213,145700,289617680,7260,7250,7260,7250,2
|
|
20240213,145600,289603170,7220,7220,7220,7220,0
|
|
20240213,145500,289603170,7220,7220,7220,7220,0
|
|
20240213,145400,289603170,7220,7220,7220,7220,0
|
|
20240213,145300,289603170,7220,7220,7230,7220,611
|
|
20240213,145200,285186750,7230,7230,7230,7230,51
|
|
20240213,145100,284818020,7220,7220,7220,7220,0
|
|
20240213,145000,284818020,7220,7220,7220,7220,330
|
|
20240213,144900,282435420,7210,7210,7210,7210,0
|
|
20240213,144800,282435420,7210,7210,7210,7210,0
|
|
20240213,144700,282435420,7210,7220,7220,7210,524
|
|
20240213,144600,278657280,7230,7230,7230,7220,252
|
|
20240213,144500,276835350,7230,7230,7230,7230,0
|
|
20240213,144400,276835350,7230,7230,7230,7230,0
|
|
20240213,144300,276835350,7230,7230,7230,7230,0
|
|
20240213,144200,276835350,7230,7230,7230,7230,24
|
|
20240213,144100,276661830,7230,7230,7230,7230,0
|
|
20240213,144000,276661830,7230,7230,7230,7230,0
|
|
20240213,143900,276661830,7230,7230,7230,7230,0
|
|
20240213,143800,276661830,7230,7230,7230,7230,0
|
|
20240213,143700,276661830,7230,7240,7240,7230,351
|
|
20240213,143600,274124030,7240,7240,7240,7240,0
|
|
20240213,143500,274124030,7240,7240,7240,7240,0
|
|
20240213,143400,274124030,7240,7240,7240,7240,206
|
|
20240213,143300,272632590,7240,7240,7240,7240,0
|
|
20240213,143200,272632590,7240,7240,7240,7240,0
|
|
20240213,143100,272632590,7240,7260,7260,7240,27
|
|
20240213,143000,272436950,7260,7260,7260,7260,5
|
|
20240213,142900,272400650,7260,7260,7260,7260,0
|
|
20240213,142800,272400650,7260,7260,7260,7260,0
|
|
20240213,142700,272400650,7260,7260,7260,7260,0
|
|
20240213,142600,272400650,7260,7260,7260,7260,0
|
|
20240213,142500,272400650,7260,7260,7260,7260,140
|
|
20240213,142400,271384250,7250,7250,7250,7250,0
|
|
20240213,142300,271384250,7250,7250,7250,7250,0
|
|
20240213,142200,271384250,7250,7250,7250,7250,102
|
|
20240213,142100,270644750,7260,7260,7260,7260,0
|
|
20240213,142000,270644750,7260,7260,7260,7260,0
|
|
20240213,141900,270644750,7260,7260,7260,7260,0
|
|
20240213,141800,270644750,7260,7260,7260,7260,0
|
|
20240213,141700,270644750,7260,7260,7260,7260,0
|
|
20240213,141600,270644750,7260,7260,7260,7260,105
|
|
20240213,141500,269882450,7250,7260,7260,7250,105
|
|
20240213,141400,269120200,7230,7230,7230,7230,0
|
|
20240213,141300,269120200,7230,7230,7230,7230,56
|
|
20240213,141200,268715320,7240,7240,7240,7240,1
|
|
20240213,141100,268708080,7230,7230,7230,7230,0
|
|
20240213,141000,268708080,7230,7230,7230,7230,0
|
|
20240213,140900,268708080,7230,7240,7240,7230,33
|
|
20240213,140800,268469450,7240,7240,7240,7240,0
|
|
20240213,140700,268469450,7240,7240,7240,7240,0
|
|
20240213,140600,268469450,7240,7240,7240,7240,0
|
|
20240213,140500,268469450,7240,7240,7240,7240,0
|
|
20240213,140400,268469450,7240,7240,7240,7240,0
|
|
20240213,140300,268469450,7240,7240,7240,7240,59
|
|
20240213,140200,268042290,7260,7260,7260,7260,0
|
|
20240213,140100,268042290,7260,7260,7260,7260,100
|
|
20240213,140000,267316290,7260,7260,7260,7260,0
|
|
20240213,135900,267316290,7260,7260,7260,7260,0
|
|
20240213,135800,267316290,7260,7250,7260,7240,818
|
|
20240213,135700,261390650,7250,7250,7250,7250,0
|
|
20240213,135600,261390650,7250,7250,7250,7250,0
|
|
20240213,135500,261390650,7250,7250,7250,7250,0
|
|
20240213,135400,261390650,7250,7250,7250,7250,0
|
|
20240213,135300,261390650,7250,7250,7250,7250,18
|
|
20240213,135200,261260150,7250,7250,7250,7250,0
|
|
20240213,135100,261260150,7250,7250,7250,7250,12
|
|
20240213,135000,261173150,7260,7260,7260,7260,0
|
|
20240213,134900,261173150,7260,7260,7260,7260,0
|
|
20240213,134800,261173150,7260,7260,7260,7260,0
|
|
20240213,134700,261173150,7260,7260,7260,7260,1001
|
|
20240213,134600,253905890,7260,7260,7260,7260,0
|
|
20240213,134500,253905890,7260,7260,7260,7260,0
|
|
20240213,134400,253905890,7260,7260,7260,7260,0
|
|
20240213,134300,253905890,7260,7260,7260,7260,0
|
|
20240213,134200,253905890,7260,7260,7260,7260,0
|
|
20240213,134100,253905890,7260,7260,7260,7260,0
|
|
20240213,134000,253905890,7260,7260,7260,7260,50
|
|
20240213,133900,253542890,7260,7260,7260,7260,50
|
|
20240213,133800,253179890,7260,7260,7260,7260,0
|
|
20240213,133700,253179890,7260,7260,7260,7260,0
|
|
20240213,133600,253179890,7260,7260,7260,7260,0
|
|
20240213,133500,253179890,7260,7260,7260,7260,0
|
|
20240213,133400,253179890,7260,7260,7260,7260,0
|
|
20240213,133300,253179890,7260,7260,7260,7260,0
|
|
20240213,133200,253179890,7260,7260,7260,7260,0
|
|
20240213,133100,253179890,7260,7260,7260,7260,0
|
|
20240213,133000,253179890,7260,7260,7260,7260,0
|
|
20240213,132900,253179890,7260,7260,7260,7260,140
|
|
20240213,132800,252163490,7260,7260,7260,7260,0
|
|
20240213,132700,252163490,7260,7260,7260,7250,1164
|
|
20240213,132600,243713070,7260,7260,7260,7260,114
|
|
20240213,132500,242885430,7260,7260,7260,7260,0
|
|
20240213,132400,242885430,7260,7260,7260,7260,0
|
|
20240213,132300,242885430,7260,7260,7260,7260,0
|
|
20240213,132200,242885430,7260,7260,7260,7260,0
|
|
20240213,132100,242885430,7260,7260,7260,7260,0
|
|
20240213,132000,242885430,7260,7260,7260,7260,54
|
|
20240213,131900,242493390,7260,7260,7260,7260,30
|
|
20240213,131800,242275590,7280,7280,7280,7280,0
|
|
20240213,131700,242275590,7280,7280,7280,7280,0
|
|
20240213,131600,242275590,7280,7280,7280,7280,0
|
|
20240213,131500,242275590,7280,7280,7280,7280,100
|
|
20240213,131400,241547590,7270,7270,7270,7270,0
|
|
20240213,131300,241547590,7270,7270,7270,7270,0
|
|
20240213,131200,241547590,7270,7270,7270,7270,58
|
|
20240213,131100,241125930,7270,7270,7270,7270,0
|
|
20240213,131000,241125930,7270,7270,7270,7270,0
|
|
20240213,130900,241125930,7270,7270,7270,7270,0
|
|
20240213,130800,241125930,7270,7270,7270,7270,10
|
|
20240213,130700,241053230,7290,7290,7290,7290,50
|
|
20240213,130600,240688730,7270,7270,7270,7270,19
|
|
20240213,130500,240550600,7250,7250,7250,7250,0
|
|
20240213,130400,240550600,7250,7280,7280,7250,958
|
|
20240213,130300,233595500,7280,7290,7290,7280,222
|
|
20240213,130200,231977200,7290,7290,7290,7290,0
|
|
20240213,130100,231977200,7290,7290,7290,7290,0
|
|
20240213,130000,231977200,7290,7290,7290,7290,0
|
|
20240213,125900,231977200,7290,7300,7300,7290,162
|
|
20240213,125800,230794750,7300,7290,7300,7290,187
|
|
20240213,125700,229431510,7290,7280,7290,7280,8
|
|
20240213,125600,229373210,7280,7290,7290,7280,400
|
|
20240213,125500,226458190,7290,7280,7290,7280,18
|
|
20240213,125400,226327020,7280,7280,7280,7280,163
|
|
20240213,125300,225140380,7260,7260,7260,7260,15
|
|
20240213,125200,225031480,7270,7260,7270,7260,1055
|
|
20240213,125100,217368080,7250,7250,7250,7250,18
|
|
20240213,125000,217237580,7250,7250,7250,7250,0
|
|
20240213,124900,217237580,7250,7250,7250,7250,0
|
|
20240213,124800,217237580,7250,7250,7250,7250,0
|
|
20240213,124700,217237580,7250,7250,7250,7250,2
|
|
20240213,124600,217223080,7230,7240,7240,7230,33
|
|
20240213,124500,216984460,7230,7230,7230,7230,37
|
|
20240213,124400,216716950,7220,7220,7220,7220,0
|
|
20240213,124300,216716950,7220,7220,7220,7220,0
|
|
20240213,124200,216716950,7220,7220,7220,7220,0
|
|
20240213,124100,216716950,7220,7220,7220,7220,294
|
|
20240213,124000,214594270,7240,7250,7250,7240,512
|
|
20240213,123900,210885560,7250,7250,7250,7250,0
|
|
20240213,123800,210885560,7250,7250,7250,7250,0
|
|
20240213,123700,210885560,7250,7260,7260,7250,202
|
|
20240213,123600,209420060,7260,7260,7260,7260,0
|
|
20240213,123500,209420060,7260,7260,7260,7260,1
|
|
20240213,123400,209412800,7260,7260,7260,7260,0
|
|
20240213,123300,209412800,7260,7260,7260,7260,0
|
|
20240213,123200,209412800,7260,7260,7260,7260,70
|
|
20240213,123100,208904600,7260,7260,7260,7260,0
|
|
20240213,123000,208904600,7260,7260,7260,7260,0
|
|
20240213,122900,208904600,7260,7260,7260,7260,9
|
|
20240213,122800,208839260,7260,7260,7260,7260,0
|
|
20240213,122700,208839260,7260,7260,7260,7260,0
|
|
20240213,122600,208839260,7260,7270,7270,7260,277
|
|
20240213,122500,206828220,7250,7250,7250,7250,0
|
|
20240213,122400,206828220,7250,7270,7270,7250,65
|
|
20240213,122300,206355770,7270,7260,7270,7260,6
|
|
20240213,122200,206312200,7250,7260,7260,7250,513
|
|
20240213,122100,202587920,7260,7260,7260,7260,0
|
|
20240213,122000,202587920,7260,7260,7260,7260,492
|
|
20240213,121900,199016000,7240,7240,7240,7240,0
|
|
20240213,121800,199016000,7240,7250,7250,7240,14
|
|
20240213,121700,198914540,7250,7250,7250,7250,0
|
|
20240213,121600,198914540,7250,7250,7250,7250,408
|
|
20240213,121500,195956540,7240,7240,7240,7240,0
|
|
20240213,121400,195956540,7240,7240,7240,7240,224
|
|
20240213,121300,194334780,7240,7240,7240,7240,0
|
|
20240213,121200,194334780,7240,7240,7240,7240,0
|
|
20240213,121100,194334780,7240,7240,7240,7240,5
|
|
20240213,121000,194298580,7230,7230,7230,7230,80
|
|
20240213,120900,193720180,7250,7250,7250,7250,0
|
|
20240213,120800,193720180,7250,7250,7250,7250,0
|
|
20240213,120700,193720180,7250,7250,7250,7250,0
|
|
20240213,120600,193720180,7250,7250,7250,7250,100
|
|
20240213,120500,192995180,7250,7230,7250,7230,118
|
|
20240213,120400,192140040,7230,7230,7230,7230,200
|
|
20240213,120300,190694040,7230,7230,7230,7230,0
|
|
20240213,120200,190694040,7230,7230,7230,7230,0
|
|
20240213,120100,190694040,7230,7230,7230,7230,0
|
|
20240213,120000,190694040,7230,7230,7230,7230,1
|
|
20240213,115900,190686810,7190,7190,7190,7190,0
|
|
20240213,115800,190686810,7190,7230,7230,7190,1030
|
|
20240213,115700,183269210,7210,7220,7220,7210,12
|
|
20240213,115600,183182600,7230,7230,7230,7230,0
|
|
20240213,115500,183182600,7230,7230,7230,7230,1
|
|
20240213,115400,183175370,7210,7210,7210,7210,0
|
|
20240213,115300,183175370,7210,7210,7210,7210,0
|
|
20240213,115200,183175370,7210,7210,7210,7210,0
|
|
20240213,115100,183175370,7210,7210,7210,7210,0
|
|
20240213,115000,183175370,7210,7210,7210,7210,0
|
|
20240213,114900,183175370,7210,7210,7210,7210,0
|
|
20240213,114800,183175370,7210,7210,7210,7210,0
|
|
20240213,114700,183175370,7210,7220,7220,7210,954
|
|
20240213,114600,176287560,7210,7210,7210,7210,0
|
|
20240213,114500,176287560,7210,7210,7210,7210,0
|
|
20240213,114400,176287560,7210,7220,7220,7210,204
|
|
20240213,114300,174814720,7220,7220,7220,7220,119
|
|
20240213,114200,173955540,7230,7230,7230,7230,0
|
|
20240213,114100,173955540,7230,7230,7230,7230,0
|
|
20240213,114000,173955540,7230,7230,7230,7230,0
|
|
20240213,113900,173955540,7230,7230,7230,7230,0
|
|
20240213,113800,173955540,7230,7230,7230,7230,1
|
|
20240213,113700,173948310,7200,7200,7200,7200,0
|
|
20240213,113600,173948310,7200,7200,7200,7200,0
|
|
20240213,113500,173948310,7200,7230,7230,7200,24
|
|
20240213,113400,173775480,7190,7190,7190,7190,0
|
|
20240213,113300,173775480,7190,7190,7190,7190,0
|
|
20240213,113200,173775480,7190,7210,7210,7190,2040
|
|
20240213,113100,159075960,7230,7230,7230,7230,0
|
|
20240213,113000,159075960,7230,7230,7230,7230,0
|
|
20240213,112900,159075960,7230,7230,7230,7230,0
|
|
20240213,112800,159075960,7230,7230,7230,7230,0
|
|
20240213,112700,159075960,7230,7230,7230,7230,0
|
|
20240213,112600,159075960,7230,7230,7230,7230,1
|
|
20240213,112500,159068730,7230,7230,7230,7230,58
|
|
20240213,112400,158649390,7220,7220,7220,7220,7
|
|
20240213,112300,158598850,7210,7210,7210,7210,0
|
|
20240213,112200,158598850,7210,7210,7210,7210,0
|
|
20240213,112100,158598850,7210,7210,7210,7210,0
|
|
20240213,112000,158598850,7210,7210,7210,7210,0
|
|
20240213,111900,158598850,7210,7210,7210,7210,50
|
|
20240213,111800,158238350,7210,7210,7210,7210,28
|
|
20240213,111700,158036470,7220,7220,7220,7220,104
|
|
20240213,111600,157285590,7230,7230,7230,7230,1
|
|
20240213,111500,157278360,7220,7230,7230,7220,480
|
|
20240213,111400,153808080,7230,7230,7230,7230,100
|
|
20240213,111300,153085080,7250,7250,7250,7250,0
|
|
20240213,111200,153085080,7250,7250,7250,7250,1
|
|
20240213,111100,153077830,7250,7250,7250,7250,68
|
|
20240213,111000,152584830,7250,7250,7250,7250,5
|
|
20240213,110900,152548580,7250,7250,7250,7250,0
|
|
20240213,110800,152548580,7250,7250,7250,7250,0
|
|
20240213,110700,152548580,7250,7250,7250,7250,0
|
|
20240213,110600,152548580,7250,7250,7250,7250,0
|
|
20240213,110500,152548580,7250,7250,7250,7250,0
|
|
20240213,110400,152548580,7250,7250,7250,7250,10
|
|
20240213,110300,152476080,7260,7260,7260,7260,0
|
|
20240213,110200,152476080,7260,7260,7260,7260,0
|
|
20240213,110100,152476080,7260,7260,7260,7260,5
|
|
20240213,110000,152439780,7260,7260,7260,7260,0
|
|
20240213,105900,152439780,7260,7260,7260,7260,0
|
|
20240213,105800,152439780,7260,7260,7260,7260,0
|
|
20240213,105700,152439780,7260,7260,7260,7260,0
|
|
20240213,105600,152439780,7260,7260,7260,7260,0
|
|
20240213,105500,152439780,7260,7260,7260,7260,0
|
|
20240213,105400,152439780,7260,7260,7260,7260,7
|
|
20240213,105300,152388960,7250,7250,7250,7250,100
|
|
20240213,105200,151663960,7250,7250,7250,7250,0
|
|
20240213,105100,151663960,7250,7250,7250,7250,100
|
|
20240213,105000,150938960,7240,7220,7240,7220,20
|
|
20240213,104900,150794360,7220,7220,7220,7220,0
|
|
20240213,104800,150794360,7220,7220,7220,7220,312
|
|
20240213,104700,148541720,7220,7220,7220,7220,21
|
|
20240213,104600,148390100,7220,7220,7220,7220,5
|
|
20240213,104500,148354000,7220,7220,7220,7220,46
|
|
20240213,104400,148021880,7220,7220,7220,7220,5
|
|
20240213,104300,147985780,7210,7210,7210,7210,106
|
|
20240213,104200,147221520,7210,7210,7210,7210,2
|
|
20240213,104100,147207100,7220,7200,7220,7200,30
|
|
20240213,104000,146990900,7210,7220,7220,7210,55
|
|
20240213,103900,146593850,7250,7250,7250,7250,0
|
|
20240213,103800,146593850,7250,7250,7250,7250,0
|
|
20240213,103700,146593850,7250,7250,7250,7250,0
|
|
20240213,103600,146593850,7250,7250,7250,7250,0
|
|
20240213,103500,146593850,7250,7250,7250,7250,0
|
|
20240213,103400,146593850,7250,7250,7250,7250,100
|
|
20240213,103300,145868850,7250,7250,7250,7250,200
|
|
20240213,103200,144418850,7220,7220,7220,7220,53
|
|
20240213,103100,144036190,7250,7250,7250,7250,101
|
|
20240213,103000,143303940,7230,7240,7240,7230,346
|
|
20240213,102900,140801500,7240,7240,7240,7240,0
|
|
20240213,102800,140801500,7240,7240,7240,7240,0
|
|
20240213,102700,140801500,7240,7240,7240,7240,0
|
|
20240213,102600,140801500,7240,7240,7240,7240,0
|
|
20240213,102500,140801500,7240,7240,7240,7240,16
|
|
20240213,102400,140685660,7240,7240,7240,7240,0
|
|
20240213,102300,140685660,7240,7240,7240,7240,0
|
|
20240213,102200,140685660,7240,7240,7240,7240,0
|
|
20240213,102100,140685660,7240,7240,7240,7240,100
|
|
20240213,102000,139961660,7260,7260,7260,7260,0
|
|
20240213,101900,139961660,7260,7260,7260,7260,0
|
|
20240213,101800,139961660,7260,7260,7260,7260,0
|
|
20240213,101700,139961660,7260,7260,7260,7260,0
|
|
20240213,101600,139961660,7260,7260,7260,7260,0
|
|
20240213,101500,139961660,7260,7260,7260,7260,500
|
|
20240213,101400,136331660,7260,7260,7260,7260,0
|
|
20240213,101300,136331660,7260,7260,7260,7260,0
|
|
20240213,101200,136331660,7260,7260,7260,7260,203
|
|
20240213,101100,134857880,7260,7260,7260,7260,30
|
|
20240213,101000,134640080,7280,7280,7280,7280,0
|
|
20240213,100900,134640080,7280,7280,7280,7280,8
|
|
20240213,100800,134581840,7280,7280,7280,7280,1
|
|
20240213,100700,134574560,7280,7280,7280,7280,1
|
|
20240213,100600,134567280,7280,7280,7280,7280,1
|
|
20240213,100500,134560000,7230,7230,7230,7230,0
|
|
20240213,100400,134560000,7230,7230,7230,7230,0
|
|
20240213,100300,134560000,7230,7230,7230,7230,0
|
|
20240213,100200,134560000,7230,7230,7230,7230,200
|
|
20240213,100100,133114000,7230,7230,7230,7230,157
|
|
20240213,100000,131978890,7260,7260,7260,7260,0
|
|
20240213,095900,131978890,7260,7260,7260,7260,1
|
|
20240213,095800,131971630,7260,7260,7260,7260,3
|
|
20240213,095700,131949850,7260,7260,7260,7260,0
|
|
20240213,095600,131949850,7260,7260,7260,7260,0
|
|
20240213,095500,131949850,7260,7270,7270,7260,355
|
|
20240213,095400,129372050,7270,7270,7270,7270,1
|
|
20240213,095300,129364780,7260,7260,7260,7260,25
|
|
20240213,095200,129183280,7270,7280,7280,7270,23
|
|
20240213,095100,129015890,7270,7270,7270,7270,15
|
|
20240213,095000,128906840,7280,7280,7280,7280,0
|
|
20240213,094900,128906840,7280,7280,7280,7280,0
|
|
20240213,094800,128906840,7280,7310,7310,7280,33
|
|
20240213,094700,128666570,7280,7330,7330,7280,78
|
|
20240213,094600,128095780,7330,7330,7330,7330,89
|
|
20240213,094500,127443410,7330,7320,7340,7270,124
|
|
20240213,094400,126536470,7260,7250,7350,7250,2056
|
|
20240213,094300,111490180,7210,7210,7210,7210,0
|
|
20240213,094200,111490180,7210,7210,7210,7210,0
|
|
20240213,094100,111490180,7210,7210,7210,7210,0
|
|
20240213,094000,111490180,7210,7220,7220,7210,133
|
|
20240213,093900,110531070,7200,7200,7200,7200,0
|
|
20240213,093800,110531070,7200,7200,7200,7200,0
|
|
20240213,093700,110531070,7200,7200,7200,7200,0
|
|
20240213,093600,110531070,7200,7200,7200,7200,2
|
|
20240213,093500,110516670,7290,7290,7310,7200,142
|
|
20240213,093400,109480490,7310,7310,7310,7310,0
|
|
20240213,093300,109480490,7310,7190,7310,7180,507
|
|
20240213,093200,105803780,7180,7200,7310,7180,4417
|
|
20240213,093100,73673400,7210,7190,7210,7190,1479
|
|
20240213,093000,63034730,7190,7190,7190,7190,139
|
|
20240213,092900,62035320,7160,7150,7160,7150,3438
|
|
20240213,092800,37452630,7150,7150,7150,7150,0
|
|
20240213,092700,37452630,7150,7150,7150,7150,0
|
|
20240213,092600,37452630,7150,7150,7150,7150,0
|
|
20240213,092500,37452630,7150,7150,7150,7150,0
|
|
20240213,092400,37452630,7150,7150,7150,7150,140
|
|
20240213,092300,36451630,7150,7150,7150,7150,254
|
|
20240213,092200,34635530,7150,7150,7150,7150,158
|
|
20240213,092100,33505830,7150,7150,7150,7140,718
|
|
20240213,092000,28373130,7150,7130,7150,7130,421
|
|
20240213,091900,25364600,7130,7160,7160,7130,122
|
|
20240213,091800,24491490,7190,7180,7190,7180,139
|
|
20240213,091700,23493070,7180,7180,7180,7180,2
|
|
20240213,091600,23478710,7170,7170,7170,7170,0
|
|
20240213,091500,23478710,7170,7170,7170,7170,114
|
|
20240213,091400,22661330,7160,7160,7160,7160,1
|
|
20240213,091300,22654170,7170,7170,7170,7170,0
|
|
20240213,091200,22654170,7170,7170,7170,7170,0
|
|
20240213,091100,22654170,7170,7170,7170,7170,0
|
|
20240213,091000,22654170,7170,7120,7170,7120,4
|
|
20240213,090900,22625590,7120,7120,7120,7120,35
|
|
20240213,090800,22376390,7100,7110,7110,7100,780
|
|
20240213,090700,16831140,7100,7120,7120,7100,552
|
|
20240213,090600,12906300,7120,7130,7130,7120,55
|
|
20240213,090500,12514610,7200,7120,7200,7120,221
|
|
20240213,090400,10928290,7120,7120,7120,7120,68
|
|
20240213,090300,10444130,7120,7130,7140,7120,158
|
|
20240213,090200,9318080,7220,7200,7220,7100,400
|
|
20240213,090100,6456650,7200,7190,7200,7190,100
|
|
20240213,090000,5736660,7120,7110,7120,7110,806
|