657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,195400,561187380,13820,13820,13820,13820,257
|
|
20240213,195300,561187380,13820,13820,13820,13820,0
|
|
20240213,195200,561187380,13820,13820,13820,13820,0
|
|
20240213,195100,561187380,13820,13820,13820,13820,0
|
|
20240213,195000,561187380,13820,13820,13820,13820,0
|
|
20240213,194900,561187380,13820,13820,13820,13820,0
|
|
20240213,194800,561187380,13820,13820,13820,13820,0
|
|
20240213,194700,561187380,13820,13820,13820,13820,0
|
|
20240213,194600,561187380,13820,13820,13820,13820,0
|
|
20240213,194500,561187380,13820,13820,13820,13820,0
|
|
20240213,194400,561187380,13820,13820,13820,13820,0
|
|
20240213,194300,561187380,13820,13820,13820,13820,0
|
|
20240213,194200,561187380,13820,13820,13820,13820,0
|
|
20240213,194100,561187380,13820,13820,13820,13820,0
|
|
20240213,194000,561187380,13820,13820,13820,13820,0
|
|
20240213,193900,561187380,13820,13820,13820,13820,0
|
|
20240213,193800,561187380,13820,13820,13820,13820,0
|
|
20240213,193700,561187380,13820,13820,13820,13820,0
|
|
20240213,193600,561187380,13820,13820,13820,13820,0
|
|
20240213,193500,561187380,13820,13820,13820,13820,0
|
|
20240213,193400,561187380,13820,13820,13820,13820,0
|
|
20240213,193300,561187380,13820,13820,13820,13820,0
|
|
20240213,193200,561187380,13820,13820,13820,13820,0
|
|
20240213,193100,561187380,13820,13820,13820,13820,0
|
|
20240213,193000,561187380,13820,13820,13820,13820,0
|
|
20240213,192900,561187380,13820,13820,13820,13820,0
|
|
20240213,192800,561187380,13820,13820,13820,13820,0
|
|
20240213,192700,561187380,13820,13820,13820,13820,0
|
|
20240213,192600,561187380,13820,13820,13820,13820,0
|
|
20240213,192500,561187380,13820,13820,13820,13820,0
|
|
20240213,192400,561187380,13820,13820,13820,13820,257
|
|
20240213,192300,561187380,13820,13820,13820,13820,0
|
|
20240213,192200,561187380,13820,13820,13820,13820,0
|
|
20240213,192100,561187380,13820,13820,13820,13820,0
|
|
20240213,192000,561187380,13820,13820,13820,13820,0
|
|
20240213,191900,561187380,13820,13820,13820,13820,0
|
|
20240213,191800,561187380,13820,13820,13820,13820,0
|
|
20240213,191700,561187380,13820,13820,13820,13820,0
|
|
20240213,191600,561187380,13820,13820,13820,13820,0
|
|
20240213,191500,561187380,13820,13820,13820,13820,0
|
|
20240213,191400,561187380,13820,13820,13820,13820,0
|
|
20240213,191300,561187380,13820,13820,13820,13820,0
|
|
20240213,191200,561187380,13820,13820,13820,13820,0
|
|
20240213,191100,561187380,13820,13820,13820,13820,0
|
|
20240213,191000,561187380,13820,13820,13820,13820,0
|
|
20240213,190900,561187380,13820,13820,13820,13820,0
|
|
20240213,190800,561187380,13820,13820,13820,13820,0
|
|
20240213,190700,561187380,13820,13820,13820,13820,0
|
|
20240213,190600,561187380,13820,13820,13820,13820,0
|
|
20240213,190500,561187380,13820,13820,13820,13820,0
|
|
20240213,190400,561187380,13820,13820,13820,13820,0
|
|
20240213,190300,561187380,13820,13820,13820,13820,0
|
|
20240213,190200,561187380,13820,13820,13820,13820,0
|
|
20240213,190100,561187380,13820,13820,13820,13820,0
|
|
20240213,190000,561187380,13820,13820,13820,13820,0
|
|
20240213,185900,561187380,13820,13820,13820,13820,0
|
|
20240213,185800,561187380,13820,13820,13820,13820,0
|
|
20240213,185700,561187380,13820,13820,13820,13820,0
|
|
20240213,185600,561187380,13820,13820,13820,13820,0
|
|
20240213,185500,561187380,13820,13820,13820,13820,0
|
|
20240213,185400,561187380,13820,13820,13820,13820,257
|
|
20240213,185300,561187380,13820,13820,13820,13820,0
|
|
20240213,185200,561187380,13820,13820,13820,13820,0
|
|
20240213,185100,561187380,13820,13820,13820,13820,0
|
|
20240213,185000,561187380,13820,13820,13820,13820,0
|
|
20240213,184900,561187380,13820,13820,13820,13820,0
|
|
20240213,184800,561187380,13820,13820,13820,13820,0
|
|
20240213,184700,561187380,13820,13820,13820,13820,0
|
|
20240213,184600,561187380,13820,13820,13820,13820,0
|
|
20240213,184500,561187380,13820,13820,13820,13820,0
|
|
20240213,184400,561187380,13820,13820,13820,13820,0
|
|
20240213,184300,561187380,13820,13820,13820,13820,0
|
|
20240213,184200,561187380,13820,13820,13820,13820,0
|
|
20240213,184100,561187380,13820,13820,13820,13820,0
|
|
20240213,184000,561187380,13820,13820,13820,13820,0
|
|
20240213,183900,561187380,13820,13820,13820,13820,0
|
|
20240213,183800,561187380,13820,13820,13820,13820,0
|
|
20240213,183700,561187380,13820,13820,13820,13820,0
|
|
20240213,183600,561187380,13820,13820,13820,13820,0
|
|
20240213,183500,561187380,13820,13820,13820,13820,0
|
|
20240213,183400,561187380,13820,13820,13820,13820,0
|
|
20240213,183300,561187380,13820,13820,13820,13820,0
|
|
20240213,183200,561187380,13820,13820,13820,13820,0
|
|
20240213,183100,561187380,13820,13820,13820,13820,0
|
|
20240213,183000,561187380,13820,13820,13820,13820,0
|
|
20240213,182900,561187380,13820,13820,13820,13820,0
|
|
20240213,182800,561187380,13820,13820,13820,13820,0
|
|
20240213,182700,561187380,13820,13820,13820,13820,0
|
|
20240213,182600,561187380,13820,13820,13820,13820,0
|
|
20240213,182500,561187380,13820,13820,13820,13820,0
|
|
20240213,182400,561187380,13820,13820,13820,13820,257
|
|
20240213,182300,561187380,13820,13820,13820,13820,0
|
|
20240213,182200,561187380,13820,13820,13820,13820,0
|
|
20240213,182100,561187380,13820,13820,13820,13820,0
|
|
20240213,182000,561187380,13820,13820,13820,13820,0
|
|
20240213,181900,561187380,13820,13820,13820,13820,0
|
|
20240213,181800,561187380,13820,13820,13820,13820,0
|
|
20240213,181700,561187380,13820,13820,13820,13820,0
|
|
20240213,181600,561187380,13820,13820,13820,13820,0
|
|
20240213,181500,561187380,13820,13820,13820,13820,0
|
|
20240213,181400,561187380,13820,13820,13820,13820,0
|
|
20240213,181300,561187380,13820,13820,13820,13820,0
|
|
20240213,181200,561187380,13820,13820,13820,13820,0
|
|
20240213,181100,561187380,13820,13820,13820,13820,0
|
|
20240213,181000,561187380,13820,13820,13820,13820,0
|
|
20240213,180900,561187380,13820,13820,13820,13820,0
|
|
20240213,180800,561187380,13820,13820,13820,13820,0
|
|
20240213,180700,561187380,13820,13820,13820,13820,0
|
|
20240213,180600,561187380,13820,13820,13820,13820,0
|
|
20240213,180500,561187380,13820,13820,13820,13820,0
|
|
20240213,180400,561187380,13820,13820,13820,13820,0
|
|
20240213,180300,561187380,13820,13820,13820,13820,0
|
|
20240213,180200,561187380,13820,13820,13820,13820,0
|
|
20240213,180100,561187380,13820,13820,13820,13820,0
|
|
20240213,180000,561187380,13820,13820,13820,13820,0
|
|
20240213,175900,561187380,13820,13820,13820,13820,0
|
|
20240213,175800,561187380,13820,13820,13820,13820,0
|
|
20240213,175700,561187380,13820,13820,13820,13820,0
|
|
20240213,175600,561187380,13820,13820,13820,13820,0
|
|
20240213,175500,561187380,13820,13820,13820,13820,0
|
|
20240213,175400,561187380,13820,13820,13820,13820,257
|
|
20240213,175300,561187380,13820,13820,13820,13820,0
|
|
20240213,175200,561187380,13820,13820,13820,13820,0
|
|
20240213,175100,561187380,13820,13820,13820,13820,0
|
|
20240213,175000,561187380,13820,13820,13820,13820,0
|
|
20240213,174900,561187380,13820,13820,13820,13820,0
|
|
20240213,174800,561187380,13820,13820,13820,13820,0
|
|
20240213,174700,561187380,13820,13820,13820,13820,0
|
|
20240213,174600,561187380,13820,13820,13820,13820,0
|
|
20240213,174500,561187380,13820,13820,13820,13820,0
|
|
20240213,174400,561187380,13820,13820,13820,13820,0
|
|
20240213,174300,561187380,13820,13820,13820,13820,0
|
|
20240213,174200,561187380,13820,13820,13820,13820,0
|
|
20240213,174100,561187380,13820,13820,13820,13820,0
|
|
20240213,174000,561187380,13820,13820,13820,13820,0
|
|
20240213,173900,561187380,13820,13820,13820,13820,0
|
|
20240213,173800,561187380,13820,13820,13820,13820,0
|
|
20240213,173700,561187380,13820,13820,13820,13820,0
|
|
20240213,173600,561187380,13820,13820,13820,13820,0
|
|
20240213,173500,561187380,13820,13820,13820,13820,0
|
|
20240213,173400,561187380,13820,13820,13820,13820,0
|
|
20240213,173300,561187380,13820,13820,13820,13820,0
|
|
20240213,173200,561187380,13820,13820,13820,13820,0
|
|
20240213,173100,561187380,13820,13820,13820,13820,0
|
|
20240213,173000,561187380,13820,13820,13820,13820,0
|
|
20240213,172900,561187380,13820,13820,13820,13820,0
|
|
20240213,172800,561187380,13820,13820,13820,13820,0
|
|
20240213,172700,561187380,13820,13820,13820,13820,0
|
|
20240213,172600,561187380,13820,13820,13820,13820,0
|
|
20240213,172500,561187380,13820,13820,13820,13820,0
|
|
20240213,172400,561187380,13820,13820,13820,13820,257
|
|
20240213,172300,561187380,13820,13820,13820,13820,0
|
|
20240213,172200,561187380,13820,13820,13820,13820,0
|
|
20240213,172100,561187380,13820,13820,13820,13820,0
|
|
20240213,172000,561187380,13820,13820,13820,13820,0
|
|
20240213,171900,561187380,13820,13820,13820,13820,0
|
|
20240213,171800,561187380,13820,13820,13820,13820,0
|
|
20240213,171700,561187380,13820,13820,13820,13820,0
|
|
20240213,171600,561187380,13820,13820,13820,13820,0
|
|
20240213,171500,561187380,13820,13820,13820,13820,0
|
|
20240213,171400,561187380,13820,13820,13820,13820,0
|
|
20240213,171300,561187380,13820,13820,13820,13820,0
|
|
20240213,171200,561187380,13820,13820,13820,13820,0
|
|
20240213,171100,561187380,13820,13820,13820,13820,0
|
|
20240213,171000,561187380,13820,13820,13820,13820,0
|
|
20240213,170900,561187380,13820,13820,13820,13820,0
|
|
20240213,170800,561187380,13820,13820,13820,13820,0
|
|
20240213,170700,561187380,13820,13820,13820,13820,0
|
|
20240213,170600,561187380,13820,13820,13820,13820,0
|
|
20240213,170500,561187380,13820,13820,13820,13820,0
|
|
20240213,170400,561187380,13820,13820,13820,13820,0
|
|
20240213,170300,561187380,13820,13820,13820,13820,0
|
|
20240213,170200,561187380,13820,13820,13820,13820,0
|
|
20240213,170100,561187380,13820,13820,13820,13820,0
|
|
20240213,170000,561187380,13820,13820,13820,13820,0
|
|
20240213,165900,561187380,13820,13820,13820,13820,0
|
|
20240213,165800,561187380,13820,13820,13820,13820,0
|
|
20240213,165700,561187380,13820,13820,13820,13820,0
|
|
20240213,165600,561187380,13820,13820,13820,13820,0
|
|
20240213,165500,561187380,13820,13820,13820,13820,0
|
|
20240213,165400,561187380,13820,13820,13820,13820,257
|
|
20240213,165300,561187380,13820,13820,13820,13820,0
|
|
20240213,165200,561187380,13820,13820,13820,13820,0
|
|
20240213,165100,561187380,13820,13820,13820,13820,0
|
|
20240213,165000,561187380,13820,13820,13820,13820,0
|
|
20240213,164900,561187380,13820,13820,13820,13820,0
|
|
20240213,164800,561187380,13820,13820,13820,13820,0
|
|
20240213,164700,561187380,13820,13820,13820,13820,0
|
|
20240213,164600,561187380,13820,13820,13820,13820,0
|
|
20240213,164500,561187380,13820,13820,13820,13820,0
|
|
20240213,164400,561187380,13820,13820,13820,13820,0
|
|
20240213,164300,561187380,13820,13820,13820,13820,0
|
|
20240213,164200,561187380,13820,13820,13820,13820,0
|
|
20240213,164100,561187380,13820,13820,13820,13820,0
|
|
20240213,164000,561187380,13820,13820,13820,13820,0
|
|
20240213,163900,561187380,13820,13820,13820,13820,0
|
|
20240213,163800,561187380,13820,13820,13820,13820,0
|
|
20240213,163700,561187380,13820,13820,13820,13820,0
|
|
20240213,163600,561187380,13820,13820,13820,13820,0
|
|
20240213,163500,561187380,13820,13820,13820,13820,0
|
|
20240213,163400,561187380,13820,13820,13820,13820,0
|
|
20240213,163300,561187380,13820,13820,13820,13820,0
|
|
20240213,163200,561187380,13820,13820,13820,13820,0
|
|
20240213,163100,561187380,13820,13820,13820,13820,0
|
|
20240213,163000,561187380,13820,13820,13820,13820,0
|
|
20240213,162900,561187380,13820,13820,13820,13820,0
|
|
20240213,162800,561187380,13820,13820,13820,13820,0
|
|
20240213,162700,561187380,13820,13820,13820,13820,0
|
|
20240213,162600,561187380,13820,13820,13820,13820,0
|
|
20240213,162500,561187380,13820,13820,13820,13820,0
|
|
20240213,162400,561187380,13820,13820,13820,13820,257
|
|
20240213,162300,561187380,13820,13820,13820,13820,0
|
|
20240213,162200,561187380,13820,13820,13820,13820,0
|
|
20240213,162100,561187380,13820,13820,13820,13820,0
|
|
20240213,162000,561187380,13820,13820,13820,13820,0
|
|
20240213,161900,561187380,13820,13820,13820,13820,0
|
|
20240213,161800,561187380,13820,13820,13820,13820,0
|
|
20240213,161700,561187380,13820,13820,13820,13820,0
|
|
20240213,161600,561187380,13820,13820,13820,13820,0
|
|
20240213,161500,561187380,13820,13820,13820,13820,0
|
|
20240213,161400,561187380,13820,13820,13820,13820,0
|
|
20240213,161300,561187380,13820,13820,13820,13820,0
|
|
20240213,161200,561187380,13820,13820,13820,13820,0
|
|
20240213,161100,561187380,13820,13820,13820,13820,0
|
|
20240213,161000,561187380,13820,13820,13820,13820,0
|
|
20240213,160900,561187380,13820,13820,13820,13820,0
|
|
20240213,160800,561187380,13820,13820,13820,13820,0
|
|
20240213,160700,561187380,13820,13820,13820,13820,0
|
|
20240213,160600,561187380,13820,13820,13820,13820,0
|
|
20240213,160500,561187380,13820,13820,13820,13820,0
|
|
20240213,160400,561187380,13820,13820,13820,13820,0
|
|
20240213,160300,561187380,13820,13820,13820,13820,0
|
|
20240213,160200,561187380,13820,13820,13820,13820,0
|
|
20240213,160100,561187380,13820,13820,13820,13820,0
|
|
20240213,160000,561187380,13820,13820,13820,13820,0
|
|
20240213,155900,561187380,13820,13820,13820,13820,0
|
|
20240213,155800,561187380,13820,13820,13820,13820,0
|
|
20240213,155700,561187380,13820,13820,13820,13820,0
|
|
20240213,155600,561187380,13820,13820,13820,13820,0
|
|
20240213,155500,561187380,13820,13820,13820,13820,0
|
|
20240213,155400,561187380,13820,13820,13820,13820,257
|
|
20240213,155300,561187380,13820,13820,13820,13820,0
|
|
20240213,155200,561187380,13820,13820,13820,13820,0
|
|
20240213,155100,561187380,13820,13820,13820,13820,0
|
|
20240213,155000,561187380,13820,13820,13820,13820,0
|
|
20240213,154900,561187380,13820,13820,13820,13820,0
|
|
20240213,154800,561187380,13820,13820,13820,13820,0
|
|
20240213,154700,561187380,13820,13820,13820,13820,0
|
|
20240213,154600,561187380,13820,13820,13820,13820,0
|
|
20240213,154500,561187380,13820,13820,13820,13820,0
|
|
20240213,154400,561187380,13820,13820,13820,13820,0
|
|
20240213,154300,561187380,13820,13820,13820,13820,0
|
|
20240213,154200,561187380,13820,13820,13820,13820,0
|
|
20240213,154100,561187380,13820,13820,13820,13820,0
|
|
20240213,154000,561187380,13820,13820,13820,13820,0
|
|
20240213,153900,561187380,13820,13820,13820,13820,0
|
|
20240213,153800,561187380,13820,13820,13820,13820,0
|
|
20240213,153700,561187380,13820,13820,13820,13820,0
|
|
20240213,153600,561187380,13820,13820,13820,13820,0
|
|
20240213,153500,561187380,13820,13820,13820,13820,0
|
|
20240213,153400,561187380,13820,13820,13820,13820,0
|
|
20240213,153300,561187380,13820,13820,13820,13820,0
|
|
20240213,153200,561187380,13820,13820,13820,13820,0
|
|
20240213,153100,561187380,13820,13820,13820,13820,0
|
|
20240213,153000,561187380,13820,13820,13820,13820,257
|
|
20240213,152900,557635640,13820,13820,13820,13820,0
|
|
20240213,152800,557635640,13820,13820,13820,13820,0
|
|
20240213,152700,557635640,13820,13820,13820,13820,0
|
|
20240213,152600,557635640,13820,13820,13820,13820,0
|
|
20240213,152500,557635640,13820,13820,13820,13820,0
|
|
20240213,152400,557635640,13820,13820,13820,13820,0
|
|
20240213,152300,557635640,13820,13820,13820,13820,0
|
|
20240213,152200,557635640,13820,13820,13820,13820,0
|
|
20240213,152100,557635640,13820,13820,13820,13820,0
|
|
20240213,152000,557635640,13820,13820,13820,13820,0
|
|
20240213,151900,557635640,13820,13820,13820,13810,116
|
|
20240213,151800,556032650,13810,13830,13830,13810,202
|
|
20240213,151700,553239130,13830,13780,13830,13780,1184
|
|
20240213,151600,536885970,13790,13790,13790,13780,115
|
|
20240213,151500,535300190,13790,13780,13800,13770,1265
|
|
20240213,151400,517858110,13800,13780,13800,13780,15
|
|
20240213,151300,517651300,13800,13800,13800,13790,10
|
|
20240213,151200,517513330,13780,13800,13800,13780,16
|
|
20240213,151100,517292690,13800,13780,13800,13780,32
|
|
20240213,151000,516851320,13790,13790,13810,13790,70
|
|
20240213,150900,515885550,13780,13790,13810,13780,138
|
|
20240213,150800,513981310,13800,13780,13800,13780,17
|
|
20240213,150700,513746980,13790,13800,13800,13780,18
|
|
20240213,150600,513498830,13790,13790,13800,13780,16
|
|
20240213,150500,513278230,13790,13790,13800,13780,14
|
|
20240213,150400,513085160,13800,13780,13800,13780,44
|
|
20240213,150300,512478160,13790,13790,13790,13790,3
|
|
20240213,150200,512436790,13790,13790,13800,13790,26
|
|
20240213,150100,512078240,13790,13800,13800,13790,20
|
|
20240213,150000,511802340,13790,13790,13790,13790,55
|
|
20240213,145900,511043890,13790,13780,13790,13780,11
|
|
20240213,145800,510892290,13800,13800,13800,13780,513
|
|
20240213,145700,503813330,13790,13790,13800,13790,33
|
|
20240213,145600,503358080,13800,13800,13800,13790,16
|
|
20240213,145500,503137380,13790,13800,13800,13790,22
|
|
20240213,145400,502833960,13800,13800,13800,13790,26
|
|
20240213,145300,502475300,13790,13790,13800,13780,56
|
|
20240213,145200,501703090,13790,13790,13790,13790,20
|
|
20240213,145100,501427290,13780,13780,13780,13780,10
|
|
20240213,145000,501289490,13790,13800,13800,13780,53
|
|
20240213,144900,500558650,13790,13800,13800,13790,39
|
|
20240213,144800,500020570,13800,13780,13800,13780,86
|
|
20240213,144700,498834710,13790,13790,13790,13780,45
|
|
20240213,144600,498214360,13790,13780,13790,13780,16
|
|
20240213,144500,497993810,13790,13780,13790,13780,41
|
|
20240213,144400,497428530,13780,13780,13790,13780,28
|
|
20240213,144300,497042500,13780,13780,13790,13780,40
|
|
20240213,144200,496491020,13780,13780,13780,13780,4
|
|
20240213,144100,496435900,13790,13780,13790,13780,47
|
|
20240213,144000,495787860,13780,13780,13780,13780,257
|
|
20240213,143900,492246400,13780,13790,13790,13780,42
|
|
20240213,143800,491667440,13780,13790,13790,13780,35
|
|
20240213,143700,491184900,13780,13780,13780,13780,10
|
|
20240213,143600,491047100,13780,13780,13790,13780,62
|
|
20240213,143500,490192560,13780,13780,13780,13770,122
|
|
20240213,143400,488511460,13790,13780,13790,13780,31
|
|
20240213,143300,488084070,13790,13790,13790,13780,44
|
|
20240213,143200,487477410,13780,13780,13780,13780,9
|
|
20240213,143100,487353390,13790,13790,13790,13780,34
|
|
20240213,143000,486884550,13780,13790,13790,13780,41
|
|
20240213,142900,486319280,13780,13780,13790,13780,129
|
|
20240213,142800,484540480,13780,13790,13790,13780,35
|
|
20240213,142700,484057930,13790,13780,13790,13780,56
|
|
20240213,142600,483285840,13780,13780,13780,13760,134
|
|
20240213,142500,481439510,13770,13760,13770,13760,29
|
|
20240213,142400,481040260,13770,13770,13790,13730,1763
|
|
20240213,142300,456805190,13760,13770,13770,13760,20
|
|
20240213,142200,456529820,13780,13770,13780,13770,28
|
|
20240213,142100,456144050,13770,13780,13790,13770,39
|
|
20240213,142000,455606590,13780,13790,13790,13780,65
|
|
20240213,141900,454710360,13780,13780,13780,13780,16
|
|
20240213,141800,454489880,13780,13790,13790,13780,6
|
|
20240213,141700,454407190,13790,13790,13790,13780,58
|
|
20240213,141600,453607460,13780,13780,13790,13780,31
|
|
20240213,141500,453180110,13780,13780,13790,13780,33
|
|
20240213,141400,452725140,13780,13790,13790,13770,29
|
|
20240213,141300,452325430,13780,13790,13790,13780,47
|
|
20240213,141200,451677400,13790,13800,13800,13770,120
|
|
20240213,141100,450022770,13790,13770,13790,13770,1269
|
|
20240213,141000,432525990,13770,13780,13780,13770,109
|
|
20240213,140900,431024830,13770,13780,13780,13770,33
|
|
20240213,140800,430570180,13790,13790,13790,13770,549
|
|
20240213,140700,423008430,13780,13790,13790,13780,66
|
|
20240213,140600,422098490,13790,13790,13790,13780,43
|
|
20240213,140500,421505620,13790,13790,13790,13780,42
|
|
20240213,140400,420926540,13780,13780,13790,13780,14
|
|
20240213,140300,420733580,13790,13770,13790,13770,99
|
|
20240213,140200,419368980,13790,13770,13790,13760,109
|
|
20240213,140100,417867830,13770,13760,13770,13760,31
|
|
20240213,140000,417441050,13770,13770,13770,13760,40
|
|
20240213,135900,416890270,13760,13770,13770,13760,28
|
|
20240213,135800,416504910,13760,13760,13770,13750,282
|
|
20240213,135700,412624940,13760,13770,13770,13760,35
|
|
20240213,135600,412143140,13760,13750,13760,13750,27
|
|
20240213,135500,411771650,13750,13760,13760,13750,10
|
|
20240213,135400,411634120,13770,13760,13770,13760,32
|
|
20240213,135300,411193580,13770,13760,13780,13760,58
|
|
20240213,135200,410394710,13780,13770,13780,13760,12
|
|
20240213,135100,410229470,13760,13730,13760,13730,790
|
|
20240213,135000,399364060,13730,13730,13740,13730,113
|
|
20240213,134900,397811530,13740,13740,13740,13740,220
|
|
20240213,134800,394788730,13740,13740,13750,13740,1160
|
|
20240213,134700,378845960,13740,13790,13790,13740,1350
|
|
20240213,134600,360276920,13790,13790,13790,13790,18
|
|
20240213,134500,360028700,13780,13790,13790,13780,89
|
|
20240213,134400,358802230,13780,13780,13790,13780,142
|
|
20240213,134300,356845200,13790,13780,13790,13780,29
|
|
20240213,134200,356445330,13790,13780,13790,13780,387
|
|
20240213,134100,351112250,13790,13780,13790,13780,757
|
|
20240213,134000,340680700,13780,13780,13780,13780,0
|
|
20240213,133900,340680700,13780,13770,13780,13770,22
|
|
20240213,133800,340377550,13780,13780,13780,13780,49
|
|
20240213,133700,339702330,13790,13790,13790,13790,23
|
|
20240213,133600,339385160,13790,13790,13790,13790,7
|
|
20240213,133500,339288630,13790,13790,13790,13790,17
|
|
20240213,133400,339054200,13790,13790,13790,13790,29
|
|
20240213,133300,338654290,13790,13790,13790,13780,33
|
|
20240213,133200,338199370,13790,13780,13790,13780,9
|
|
20240213,133100,338075320,13780,13790,13790,13780,33
|
|
20240213,133000,337620560,13790,13790,13790,13790,19
|
|
20240213,132900,337358550,13790,13790,13790,13790,26
|
|
20240213,132800,337000010,13780,13780,13780,13780,0
|
|
20240213,132700,337000010,13780,13790,13790,13780,57
|
|
20240213,132600,336214330,13790,13790,13790,13790,0
|
|
20240213,132500,336214330,13790,13790,13790,13790,18
|
|
20240213,132400,335966110,13790,13790,13790,13790,0
|
|
20240213,132300,335966110,13790,13790,13790,13790,16
|
|
20240213,132200,335745470,13790,13790,13790,13790,15
|
|
20240213,132100,335538620,13790,13780,13790,13770,119
|
|
20240213,132000,333898620,13790,13780,13790,13780,28
|
|
20240213,131900,333512510,13790,13790,13790,13790,29
|
|
20240213,131800,333112600,13790,13790,13790,13790,30
|
|
20240213,131700,332698900,13790,13790,13790,13790,6
|
|
20240213,131600,332616160,13790,13780,13790,13780,29
|
|
20240213,131500,332216260,13790,13790,13790,13790,19
|
|
20240213,131400,331954250,13790,13790,13790,13790,33
|
|
20240213,131300,331499180,13790,13790,13790,13790,29
|
|
20240213,131200,331099270,13790,13790,13790,13790,0
|
|
20240213,131100,331099270,13790,13770,13790,13770,126
|
|
20240213,131000,329363290,13760,13750,13760,13740,699
|
|
20240213,130900,319748080,13750,13760,13760,13750,102
|
|
20240213,130800,318345300,13760,13760,13760,13760,30
|
|
20240213,130700,317932500,13760,13760,13760,13760,62
|
|
20240213,130600,317079380,13760,13760,13760,13760,110
|
|
20240213,130500,315565780,13750,13750,13750,13750,797
|
|
20240213,130400,304607030,13740,13740,13750,13730,433
|
|
20240213,130300,298657340,13740,13740,13740,13740,9
|
|
20240213,130200,298533680,13750,13750,13750,13750,16
|
|
20240213,130100,298313680,13740,13750,13750,13740,32
|
|
20240213,130000,297873710,13750,13750,13750,13750,19
|
|
20240213,125900,297612460,13750,13750,13750,13750,29
|
|
20240213,125800,297213710,13740,13740,13740,13740,1
|
|
20240213,125700,297199970,13750,13750,13750,13750,91
|
|
20240213,125600,295948720,13740,13740,13740,13740,71
|
|
20240213,125500,294973180,13740,13740,13740,13740,33
|
|
20240213,125400,294519760,13740,13740,13740,13740,30
|
|
20240213,125300,294107560,13730,13730,13730,13730,1
|
|
20240213,125200,294093830,13730,13730,13730,13730,46
|
|
20240213,125100,293462250,13730,13730,13730,13730,155
|
|
20240213,125000,291334100,13740,13740,13740,13740,0
|
|
20240213,124900,291334100,13740,13740,13740,13740,0
|
|
20240213,124800,291334100,13740,13740,13740,13740,0
|
|
20240213,124700,291334100,13740,13740,13740,13740,23
|
|
20240213,124600,291018080,13750,13750,13750,13750,64
|
|
20240213,124500,290138080,13760,13760,13760,13760,0
|
|
20240213,124400,290138080,13760,13760,13760,13760,10
|
|
20240213,124300,290000480,13760,13760,13760,13760,0
|
|
20240213,124200,290000480,13760,13760,13760,13760,0
|
|
20240213,124100,290000480,13760,13760,13760,13760,0
|
|
20240213,124000,290000480,13760,13760,13760,13760,0
|
|
20240213,123900,290000480,13760,13760,13760,13760,0
|
|
20240213,123800,290000480,13760,13760,13760,13760,0
|
|
20240213,123700,290000480,13760,13760,13760,13760,0
|
|
20240213,123600,290000480,13760,13760,13760,13760,0
|
|
20240213,123500,290000480,13760,13760,13760,13760,0
|
|
20240213,123400,290000480,13760,13760,13760,13760,2
|
|
20240213,123300,289972960,13750,13750,13750,13750,0
|
|
20240213,123200,289972960,13750,13750,13750,13750,10
|
|
20240213,123100,289835460,13760,13760,13760,13760,0
|
|
20240213,123000,289835460,13760,13760,13760,13760,4
|
|
20240213,122900,289780420,13760,13760,13760,13760,0
|
|
20240213,122800,289780420,13760,13760,13760,13760,0
|
|
20240213,122700,289780420,13760,13760,13760,13760,0
|
|
20240213,122600,289780420,13760,13760,13760,13760,5
|
|
20240213,122500,289711620,13750,13750,13750,13750,0
|
|
20240213,122400,289711620,13750,13750,13750,13750,0
|
|
20240213,122300,289711620,13750,13750,13750,13750,0
|
|
20240213,122200,289711620,13750,13750,13750,13750,0
|
|
20240213,122100,289711620,13750,13750,13750,13750,14
|
|
20240213,122000,289519120,13750,13760,13760,13740,121
|
|
20240213,121900,287855290,13750,13750,13750,13750,0
|
|
20240213,121800,287855290,13750,13750,13750,13750,0
|
|
20240213,121700,287855290,13750,13750,13750,13750,0
|
|
20240213,121600,287855290,13750,13750,13750,13750,0
|
|
20240213,121500,287855290,13750,13750,13750,13750,0
|
|
20240213,121400,287855290,13750,13750,13750,13750,29
|
|
20240213,121300,287456540,13750,13750,13750,13750,80
|
|
20240213,121200,286356540,13760,13760,13760,13760,0
|
|
20240213,121100,286356540,13760,13760,13760,13760,0
|
|
20240213,121000,286356540,13760,13760,13760,13760,57
|
|
20240213,120900,285572220,13760,13760,13760,13760,0
|
|
20240213,120800,285572220,13760,13760,13760,13760,0
|
|
20240213,120700,285572220,13760,13760,13760,13760,0
|
|
20240213,120600,285572220,13760,13760,13760,13760,0
|
|
20240213,120500,285572220,13760,13760,13760,13760,17
|
|
20240213,120400,285338300,13780,13780,13780,13780,0
|
|
20240213,120300,285338300,13780,13780,13780,13780,0
|
|
20240213,120200,285338300,13780,13780,13780,13780,50
|
|
20240213,120100,284649300,13780,13780,13780,13780,0
|
|
20240213,120000,284649300,13780,13780,13780,13780,0
|
|
20240213,115900,284649300,13780,13780,13780,13780,10
|
|
20240213,115800,284511500,13790,13790,13790,13790,0
|
|
20240213,115700,284511500,13790,13790,13790,13790,3
|
|
20240213,115600,284470130,13780,13780,13780,13780,0
|
|
20240213,115500,284470130,13780,13780,13780,13780,0
|
|
20240213,115400,284470130,13780,13780,13780,13780,0
|
|
20240213,115300,284470130,13780,13780,13780,13780,16
|
|
20240213,115200,284249650,13790,13790,13790,13790,0
|
|
20240213,115100,284249650,13790,13790,13790,13790,0
|
|
20240213,115000,284249650,13790,13790,13790,13790,5
|
|
20240213,114900,284180700,13790,13740,13790,13740,863
|
|
20240213,114800,272318640,13740,13740,13740,13740,13
|
|
20240213,114700,272140020,13730,13730,13730,13730,0
|
|
20240213,114600,272140020,13730,13730,13730,13730,0
|
|
20240213,114500,272140020,13730,13730,13730,13730,0
|
|
20240213,114400,272140020,13730,13730,13730,13730,46
|
|
20240213,114300,271508440,13730,13750,13750,13730,394
|
|
20240213,114200,266097790,13750,13740,13750,13740,99
|
|
20240213,114100,264737520,13740,13750,13750,13740,73
|
|
20240213,114000,263734430,13750,13750,13750,13750,0
|
|
20240213,113900,263734430,13750,13750,13750,13750,60
|
|
20240213,113800,262909430,13760,13760,13760,13760,0
|
|
20240213,113700,262909430,13760,13760,13760,13760,0
|
|
20240213,113600,262909430,13760,13760,13760,13760,0
|
|
20240213,113500,262909430,13760,13760,13760,13760,10
|
|
20240213,113400,262771830,13760,13760,13760,13760,0
|
|
20240213,113300,262771830,13760,13760,13760,13760,0
|
|
20240213,113200,262771830,13760,13760,13760,13760,0
|
|
20240213,113100,262771830,13760,13760,13760,13760,2
|
|
20240213,113000,262744310,13750,13750,13750,13750,1
|
|
20240213,112900,262730560,13740,13760,13760,13740,49
|
|
20240213,112800,262057160,13770,13770,13770,13770,7
|
|
20240213,112700,261960770,13770,13770,13770,13770,0
|
|
20240213,112600,261960770,13770,13770,13770,13770,5
|
|
20240213,112500,261891920,13760,13760,13760,13760,96
|
|
20240213,112400,260570960,13760,13760,13760,13760,7
|
|
20240213,112300,260474640,13750,13760,13760,13750,12
|
|
20240213,112200,260309570,13740,13740,13740,13740,0
|
|
20240213,112100,260309570,13740,13790,13790,13740,1531
|
|
20240213,112000,239245820,13800,13800,13800,13800,10
|
|
20240213,111900,239107820,13800,13780,13800,13780,47
|
|
20240213,111800,238459540,13780,13780,13800,13780,99
|
|
20240213,111700,237094720,13780,13790,13790,13750,132
|
|
20240213,111600,235278040,13790,13790,13800,13790,128
|
|
20240213,111500,233512850,13800,13800,13800,13800,7
|
|
20240213,111400,233416250,13800,13800,13800,13790,85
|
|
20240213,111300,232244040,13800,13800,13800,13800,5
|
|
20240213,111200,232175040,13800,13760,13800,13760,59
|
|
20240213,111100,231362220,13760,13760,13760,13750,190
|
|
20240213,111000,228748020,13760,13720,13760,13720,1032
|
|
20240213,110900,214575660,13720,13750,13750,13720,797
|
|
20240213,110800,203632760,13760,13760,13760,13760,0
|
|
20240213,110700,203632760,13760,13760,13760,13760,21
|
|
20240213,110600,203343800,13750,13750,13750,13750,399
|
|
20240213,110500,197857550,13740,13750,13750,13740,54
|
|
20240213,110400,197115260,13750,13790,13790,13740,1591
|
|
20240213,110300,175226680,13800,13800,13800,13790,7
|
|
20240213,110200,175130100,13790,13790,13790,13780,32
|
|
20240213,110100,174688860,13780,13780,13780,13780,0
|
|
20240213,110000,174688860,13780,13780,13780,13780,1
|
|
20240213,105900,174675080,13800,13800,13800,13800,5
|
|
20240213,105800,174606080,13800,13800,13800,13800,0
|
|
20240213,105700,174606080,13800,13800,13800,13800,5
|
|
20240213,105600,174537080,13800,13800,13800,13800,5
|
|
20240213,105500,174468080,13800,13770,13800,13770,12
|
|
20240213,105400,174302610,13770,13770,13770,13770,4
|
|
20240213,105300,174247530,13790,13770,13790,13770,26
|
|
20240213,105200,173889210,13770,13770,13770,13770,200
|
|
20240213,105100,171135210,13760,13790,13790,13760,53
|
|
20240213,105000,170405610,13790,13790,13790,13790,0
|
|
20240213,104900,170405610,13790,13790,13790,13790,0
|
|
20240213,104800,170405610,13790,13790,13790,13790,2
|
|
20240213,104700,170378030,13790,13790,13790,13790,0
|
|
20240213,104600,170378030,13790,13790,13790,13790,0
|
|
20240213,104500,170378030,13790,13800,13800,13780,40
|
|
20240213,104400,169826670,13780,13780,13780,13780,2
|
|
20240213,104300,169799110,13790,13790,13790,13790,46
|
|
20240213,104200,169164770,13800,13800,13800,13800,7
|
|
20240213,104100,169068170,13800,13790,13800,13790,52
|
|
20240213,104000,168351020,13790,13780,13790,13780,110
|
|
20240213,103900,166835130,13810,13770,13810,13770,41
|
|
20240213,103800,166269460,13770,13760,13770,13760,527
|
|
20240213,103700,159014880,13760,13760,13760,13760,106
|
|
20240213,103600,157556320,13750,13800,13800,13750,1237
|
|
20240213,103500,140534360,13810,13800,13810,13800,9
|
|
20240213,103400,140410110,13810,13800,13810,13800,87
|
|
20240213,103300,139209500,13800,13800,13810,13800,25
|
|
20240213,103200,138864430,13810,13800,13810,13800,24
|
|
20240213,103100,138533220,13800,13800,13800,13800,0
|
|
20240213,103000,138533220,13800,13800,13800,13800,0
|
|
20240213,102900,138533220,13800,13800,13800,13800,0
|
|
20240213,102800,138533220,13800,13800,13800,13800,5
|
|
20240213,102700,138464220,13780,13780,13780,13780,0
|
|
20240213,102600,138464220,13780,13800,13800,13780,8
|
|
20240213,102500,138353880,13800,13800,13800,13800,0
|
|
20240213,102400,138353880,13800,13770,13800,13770,28
|
|
20240213,102300,137967900,13780,13770,13780,13760,651
|
|
20240213,102200,129001520,13780,13780,13780,13780,0
|
|
20240213,102100,129001520,13780,13780,13780,13780,14
|
|
20240213,102000,128808600,13780,13780,13780,13780,0
|
|
20240213,101900,128808600,13780,13780,13780,13780,5
|
|
20240213,101800,128739700,13780,13780,13780,13780,205
|
|
20240213,101700,125914800,13780,13750,13780,13740,1263
|
|
20240213,101600,108548570,13750,13750,13750,13750,0
|
|
20240213,101500,108548570,13750,13750,13750,13750,0
|
|
20240213,101400,108548570,13750,13750,13750,13750,5
|
|
20240213,101300,108479820,13750,13750,13750,13750,0
|
|
20240213,101200,108479820,13750,13750,13750,13750,10
|
|
20240213,101100,108342320,13750,13750,13750,13750,14
|
|
20240213,101000,108149820,13750,13750,13750,13750,27
|
|
20240213,100900,107778570,13750,13750,13750,13750,68
|
|
20240213,100800,106843570,13750,13800,13800,13750,1087
|
|
20240213,100700,91874670,13810,13810,13810,13810,0
|
|
20240213,100600,91874670,13810,13810,13810,13810,5
|
|
20240213,100500,91805620,13810,13810,13810,13800,70
|
|
20240213,100400,90839420,13770,13810,13810,13770,123
|
|
20240213,100300,89144030,13810,13810,13810,13810,0
|
|
20240213,100200,89144030,13810,13810,13810,13810,7
|
|
20240213,100100,89047360,13800,13790,13800,13790,716
|
|
20240213,100000,79173440,13800,13790,13800,13790,19
|
|
20240213,095900,78911350,13800,13800,13810,13800,34
|
|
20240213,095800,78442070,13800,13800,13800,13790,841
|
|
20240213,095700,66836320,13840,13780,13840,13780,1100
|
|
20240213,095600,51666590,13780,13780,13780,13770,20
|
|
20240213,095500,51391000,13780,13770,13780,13770,85
|
|
20240213,095400,50219710,13770,13760,13770,13760,505
|
|
20240213,095300,43266690,13780,13780,13780,13780,0
|
|
20240213,095200,43266690,13780,13780,13780,13780,3
|
|
20240213,095100,43225350,13780,13780,13780,13780,0
|
|
20240213,095000,43225350,13780,13760,13780,13760,19
|
|
20240213,094900,42963700,13760,13760,13760,13760,42
|
|
20240213,094800,42385780,13750,13740,13750,13740,33
|
|
20240213,094700,41932050,13740,13750,13750,13740,21
|
|
20240213,094600,41643460,13750,13750,13750,13750,2
|
|
20240213,094500,41615960,13750,13750,13750,13750,2
|
|
20240213,094400,41588460,13760,13760,13760,13760,5
|
|
20240213,094300,41519660,13760,13760,13760,13760,5
|
|
20240213,094200,41450860,13750,13760,13770,13750,50
|
|
20240213,094100,40762820,13760,13770,13770,13760,7
|
|
20240213,094000,40666440,13760,13760,13760,13760,3
|
|
20240213,093900,40625160,13770,13770,13770,13760,16
|
|
20240213,093800,40404870,13770,13780,13780,13770,4
|
|
20240213,093700,40349780,13780,13760,13780,13760,142
|
|
20240213,093600,38395760,13760,13760,13760,13760,70
|
|
20240213,093500,37432560,13760,13760,13760,13760,0
|
|
20240213,093400,37432560,13760,13760,13760,13760,9
|
|
20240213,093300,37308720,13760,13760,13760,13760,256
|
|
20240213,093200,33786160,13760,13750,13760,13750,313
|
|
20240213,093100,29482360,13750,13740,13750,13740,151
|
|
20240213,093000,27407570,13740,13720,13740,13720,2
|
|
20240213,092900,27380110,13740,13740,13740,13740,0
|
|
20240213,092800,27380110,13740,13740,13740,13740,0
|
|
20240213,092700,27380110,13740,13730,13740,13730,273
|
|
20240213,092600,23631770,13730,13720,13730,13720,247
|
|
20240213,092500,20242840,13720,13720,13720,13720,82
|
|
20240213,092400,19117800,13720,13720,13720,13720,5
|
|
20240213,092300,19049200,13710,13710,13710,13710,0
|
|
20240213,092200,19049200,13710,13710,13710,13710,52
|
|
20240213,092100,18336280,13730,13730,13730,13730,10
|
|
20240213,092000,18198980,13740,13740,13740,13740,0
|
|
20240213,091900,18198980,13740,13730,13740,13720,70
|
|
20240213,091800,17238330,13730,13740,13740,13730,9
|
|
20240213,091700,17114740,13740,13760,13760,13740,637
|
|
20240213,091600,8361940,13780,13780,13780,13780,3
|
|
20240213,091500,8320600,13780,13780,13780,13780,1
|
|
20240213,091400,8306820,13770,13780,13780,13770,3
|
|
20240213,091300,8265500,13780,13780,13780,13780,1
|
|
20240213,091200,8251720,13790,13790,13790,13790,1
|
|
20240213,091100,8237930,13790,13790,13790,13790,0
|
|
20240213,091000,8237930,13790,13790,13790,13780,22
|
|
20240213,090900,7934720,13720,13750,13750,13720,62
|
|
20240213,090800,7082320,13720,13750,13750,13720,14
|
|
20240213,090700,6890050,13750,13750,13750,13750,16
|
|
20240213,090600,6670050,13750,13750,13750,13750,4
|
|
20240213,090500,6615050,13750,13750,13750,13720,8
|
|
20240213,090400,6505110,13750,13730,13750,13730,73
|
|
20240213,090300,5501420,13750,13750,13750,13750,89
|
|
20240213,090200,4277670,13750,13750,13750,13750,284
|
|
20240213,090100,372670,13750,13820,13820,13750,16
|
|
20240213,090000,151690,13790,13790,13790,13790,11
|