675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,201200,500799470,14190,14190,14190,14190,353
|
|
20240213,201100,500799470,14190,14190,14190,14190,0
|
|
20240213,201000,500799470,14190,14190,14190,14190,0
|
|
20240213,200900,500799470,14190,14190,14190,14190,0
|
|
20240213,200800,500799470,14190,14190,14190,14190,0
|
|
20240213,200700,500799470,14190,14190,14190,14190,0
|
|
20240213,200600,500799470,14190,14190,14190,14190,0
|
|
20240213,200500,500799470,14190,14190,14190,14190,0
|
|
20240213,200400,500799470,14190,14190,14190,14190,0
|
|
20240213,200300,500799470,14190,14190,14190,14190,0
|
|
20240213,200200,500799470,14190,14190,14190,14190,0
|
|
20240213,200100,500799470,14190,14190,14190,14190,0
|
|
20240213,200000,500799470,14190,14190,14190,14190,0
|
|
20240213,195900,500799470,14190,14190,14190,14190,0
|
|
20240213,195800,500799470,14190,14190,14190,14190,0
|
|
20240213,195700,500799470,14190,14190,14190,14190,0
|
|
20240213,195600,500799470,14190,14190,14190,14190,0
|
|
20240213,195500,500799470,14190,14190,14190,14190,0
|
|
20240213,195400,500799470,14190,14190,14190,14190,0
|
|
20240213,195300,500799470,14190,14190,14190,14190,0
|
|
20240213,195200,500799470,14190,14190,14190,14190,0
|
|
20240213,195100,500799470,14190,14190,14190,14190,0
|
|
20240213,195000,500799470,14190,14190,14190,14190,0
|
|
20240213,194900,500799470,14190,14190,14190,14190,0
|
|
20240213,194800,500799470,14190,14190,14190,14190,0
|
|
20240213,194700,500799470,14190,14190,14190,14190,0
|
|
20240213,194600,500799470,14190,14190,14190,14190,0
|
|
20240213,194500,500799470,14190,14190,14190,14190,0
|
|
20240213,194400,500799470,14190,14190,14190,14190,0
|
|
20240213,194300,500799470,14190,14190,14190,14190,0
|
|
20240213,194200,500799470,14190,14190,14190,14190,353
|
|
20240213,194100,500799470,14190,14190,14190,14190,0
|
|
20240213,194000,500799470,14190,14190,14190,14190,0
|
|
20240213,193900,500799470,14190,14190,14190,14190,0
|
|
20240213,193800,500799470,14190,14190,14190,14190,0
|
|
20240213,193700,500799470,14190,14190,14190,14190,0
|
|
20240213,193600,500799470,14190,14190,14190,14190,0
|
|
20240213,193500,500799470,14190,14190,14190,14190,0
|
|
20240213,193400,500799470,14190,14190,14190,14190,0
|
|
20240213,193300,500799470,14190,14190,14190,14190,0
|
|
20240213,193200,500799470,14190,14190,14190,14190,0
|
|
20240213,193100,500799470,14190,14190,14190,14190,0
|
|
20240213,193000,500799470,14190,14190,14190,14190,0
|
|
20240213,192900,500799470,14190,14190,14190,14190,0
|
|
20240213,192800,500799470,14190,14190,14190,14190,0
|
|
20240213,192700,500799470,14190,14190,14190,14190,0
|
|
20240213,192600,500799470,14190,14190,14190,14190,0
|
|
20240213,192500,500799470,14190,14190,14190,14190,0
|
|
20240213,192400,500799470,14190,14190,14190,14190,0
|
|
20240213,192300,500799470,14190,14190,14190,14190,0
|
|
20240213,192200,500799470,14190,14190,14190,14190,0
|
|
20240213,192100,500799470,14190,14190,14190,14190,0
|
|
20240213,192000,500799470,14190,14190,14190,14190,0
|
|
20240213,191900,500799470,14190,14190,14190,14190,0
|
|
20240213,191800,500799470,14190,14190,14190,14190,0
|
|
20240213,191700,500799470,14190,14190,14190,14190,0
|
|
20240213,191600,500799470,14190,14190,14190,14190,0
|
|
20240213,191500,500799470,14190,14190,14190,14190,0
|
|
20240213,191400,500799470,14190,14190,14190,14190,0
|
|
20240213,191300,500799470,14190,14190,14190,14190,0
|
|
20240213,191200,500799470,14190,14190,14190,14190,353
|
|
20240213,191100,500799470,14190,14190,14190,14190,0
|
|
20240213,191000,500799470,14190,14190,14190,14190,0
|
|
20240213,190900,500799470,14190,14190,14190,14190,0
|
|
20240213,190800,500799470,14190,14190,14190,14190,0
|
|
20240213,190700,500799470,14190,14190,14190,14190,0
|
|
20240213,190600,500799470,14190,14190,14190,14190,0
|
|
20240213,190500,500799470,14190,14190,14190,14190,0
|
|
20240213,190400,500799470,14190,14190,14190,14190,0
|
|
20240213,190300,500799470,14190,14190,14190,14190,0
|
|
20240213,190200,500799470,14190,14190,14190,14190,0
|
|
20240213,190100,500799470,14190,14190,14190,14190,0
|
|
20240213,190000,500799470,14190,14190,14190,14190,0
|
|
20240213,185900,500799470,14190,14190,14190,14190,0
|
|
20240213,185800,500799470,14190,14190,14190,14190,0
|
|
20240213,185700,500799470,14190,14190,14190,14190,0
|
|
20240213,185600,500799470,14190,14190,14190,14190,0
|
|
20240213,185500,500799470,14190,14190,14190,14190,0
|
|
20240213,185400,500799470,14190,14190,14190,14190,0
|
|
20240213,185300,500799470,14190,14190,14190,14190,0
|
|
20240213,185200,500799470,14190,14190,14190,14190,0
|
|
20240213,185100,500799470,14190,14190,14190,14190,0
|
|
20240213,185000,500799470,14190,14190,14190,14190,0
|
|
20240213,184900,500799470,14190,14190,14190,14190,0
|
|
20240213,184800,500799470,14190,14190,14190,14190,0
|
|
20240213,184700,500799470,14190,14190,14190,14190,0
|
|
20240213,184600,500799470,14190,14190,14190,14190,0
|
|
20240213,184500,500799470,14190,14190,14190,14190,0
|
|
20240213,184400,500799470,14190,14190,14190,14190,0
|
|
20240213,184300,500799470,14190,14190,14190,14190,0
|
|
20240213,184200,500799470,14190,14190,14190,14190,353
|
|
20240213,184100,500799470,14190,14190,14190,14190,0
|
|
20240213,184000,500799470,14190,14190,14190,14190,0
|
|
20240213,183900,500799470,14190,14190,14190,14190,0
|
|
20240213,183800,500799470,14190,14190,14190,14190,0
|
|
20240213,183700,500799470,14190,14190,14190,14190,0
|
|
20240213,183600,500799470,14190,14190,14190,14190,0
|
|
20240213,183500,500799470,14190,14190,14190,14190,0
|
|
20240213,183400,500799470,14190,14190,14190,14190,0
|
|
20240213,183300,500799470,14190,14190,14190,14190,0
|
|
20240213,183200,500799470,14190,14190,14190,14190,0
|
|
20240213,183100,500799470,14190,14190,14190,14190,0
|
|
20240213,183000,500799470,14190,14190,14190,14190,0
|
|
20240213,182900,500799470,14190,14190,14190,14190,0
|
|
20240213,182800,500799470,14190,14190,14190,14190,0
|
|
20240213,182700,500799470,14190,14190,14190,14190,0
|
|
20240213,182600,500799470,14190,14190,14190,14190,0
|
|
20240213,182500,500799470,14190,14190,14190,14190,0
|
|
20240213,182400,500799470,14190,14190,14190,14190,0
|
|
20240213,182300,500799470,14190,14190,14190,14190,0
|
|
20240213,182200,500799470,14190,14190,14190,14190,0
|
|
20240213,182100,500799470,14190,14190,14190,14190,0
|
|
20240213,182000,500799470,14190,14190,14190,14190,0
|
|
20240213,181900,500799470,14190,14190,14190,14190,0
|
|
20240213,181800,500799470,14190,14190,14190,14190,0
|
|
20240213,181700,500799470,14190,14190,14190,14190,0
|
|
20240213,181600,500799470,14190,14190,14190,14190,0
|
|
20240213,181500,500799470,14190,14190,14190,14190,0
|
|
20240213,181400,500799470,14190,14190,14190,14190,0
|
|
20240213,181300,500799470,14190,14190,14190,14190,0
|
|
20240213,181200,500799470,14190,14190,14190,14190,353
|
|
20240213,181100,500799470,14190,14190,14190,14190,0
|
|
20240213,181000,500799470,14190,14190,14190,14190,0
|
|
20240213,180900,500799470,14190,14190,14190,14190,0
|
|
20240213,180800,500799470,14190,14190,14190,14190,0
|
|
20240213,180700,500799470,14190,14190,14190,14190,0
|
|
20240213,180600,500799470,14190,14190,14190,14190,0
|
|
20240213,180500,500799470,14190,14190,14190,14190,0
|
|
20240213,180400,500799470,14190,14190,14190,14190,0
|
|
20240213,180300,500799470,14190,14190,14190,14190,0
|
|
20240213,180200,500799470,14190,14190,14190,14190,0
|
|
20240213,180100,500799470,14190,14190,14190,14190,0
|
|
20240213,180000,500799470,14190,14190,14190,14190,0
|
|
20240213,175900,500799470,14190,14190,14190,14190,0
|
|
20240213,175800,500799470,14190,14190,14190,14190,0
|
|
20240213,175700,500799470,14190,14190,14190,14190,0
|
|
20240213,175600,500799470,14190,14190,14190,14190,0
|
|
20240213,175500,500799470,14190,14190,14190,14190,0
|
|
20240213,175400,500799470,14190,14190,14190,14190,0
|
|
20240213,175300,500799470,14190,14190,14190,14190,0
|
|
20240213,175200,500799470,14190,14190,14190,14190,0
|
|
20240213,175100,500799470,14190,14190,14190,14190,0
|
|
20240213,175000,500799470,14190,14190,14190,14190,0
|
|
20240213,174900,500799470,14190,14190,14190,14190,0
|
|
20240213,174800,500799470,14190,14190,14190,14190,0
|
|
20240213,174700,500799470,14190,14190,14190,14190,0
|
|
20240213,174600,500799470,14190,14190,14190,14190,0
|
|
20240213,174500,500799470,14190,14190,14190,14190,0
|
|
20240213,174400,500799470,14190,14190,14190,14190,0
|
|
20240213,174300,500799470,14190,14190,14190,14190,0
|
|
20240213,174200,500799470,14190,14190,14190,14190,353
|
|
20240213,174100,500799470,14190,14190,14190,14190,0
|
|
20240213,174000,500799470,14190,14190,14190,14190,0
|
|
20240213,173900,500799470,14190,14190,14190,14190,0
|
|
20240213,173800,500799470,14190,14190,14190,14190,0
|
|
20240213,173700,500799470,14190,14190,14190,14190,0
|
|
20240213,173600,500799470,14190,14190,14190,14190,0
|
|
20240213,173500,500799470,14190,14190,14190,14190,0
|
|
20240213,173400,500799470,14190,14190,14190,14190,0
|
|
20240213,173300,500799470,14190,14190,14190,14190,0
|
|
20240213,173200,500799470,14190,14190,14190,14190,0
|
|
20240213,173100,500799470,14190,14190,14190,14190,0
|
|
20240213,173000,500799470,14190,14190,14190,14190,0
|
|
20240213,172900,500799470,14190,14190,14190,14190,0
|
|
20240213,172800,500799470,14190,14190,14190,14190,0
|
|
20240213,172700,500799470,14190,14190,14190,14190,0
|
|
20240213,172600,500799470,14190,14190,14190,14190,0
|
|
20240213,172500,500799470,14190,14190,14190,14190,0
|
|
20240213,172400,500799470,14190,14190,14190,14190,0
|
|
20240213,172300,500799470,14190,14190,14190,14190,0
|
|
20240213,172200,500799470,14190,14190,14190,14190,0
|
|
20240213,172100,500799470,14190,14190,14190,14190,0
|
|
20240213,172000,500799470,14190,14190,14190,14190,0
|
|
20240213,171900,500799470,14190,14190,14190,14190,0
|
|
20240213,171800,500799470,14190,14190,14190,14190,0
|
|
20240213,171700,500799470,14190,14190,14190,14190,0
|
|
20240213,171600,500799470,14190,14190,14190,14190,0
|
|
20240213,171500,500799470,14190,14190,14190,14190,0
|
|
20240213,171400,500799470,14190,14190,14190,14190,0
|
|
20240213,171300,500799470,14190,14190,14190,14190,0
|
|
20240213,171200,500799470,14190,14190,14190,14190,353
|
|
20240213,171100,500799470,14190,14190,14190,14190,0
|
|
20240213,171000,500799470,14190,14190,14190,14190,0
|
|
20240213,170900,500799470,14190,14190,14190,14190,0
|
|
20240213,170800,500799470,14190,14190,14190,14190,0
|
|
20240213,170700,500799470,14190,14190,14190,14190,0
|
|
20240213,170600,500799470,14190,14190,14190,14190,0
|
|
20240213,170500,500799470,14190,14190,14190,14190,0
|
|
20240213,170400,500799470,14190,14190,14190,14190,0
|
|
20240213,170300,500799470,14190,14190,14190,14190,0
|
|
20240213,170200,500799470,14190,14190,14190,14190,0
|
|
20240213,170100,500799470,14190,14190,14190,14190,0
|
|
20240213,170000,500799470,14190,14190,14190,14190,0
|
|
20240213,165900,500799470,14190,14190,14190,14190,0
|
|
20240213,165800,500799470,14190,14190,14190,14190,0
|
|
20240213,165700,500799470,14190,14190,14190,14190,0
|
|
20240213,165600,500799470,14190,14190,14190,14190,0
|
|
20240213,165500,500799470,14190,14190,14190,14190,0
|
|
20240213,165400,500799470,14190,14190,14190,14190,0
|
|
20240213,165300,500799470,14190,14190,14190,14190,0
|
|
20240213,165200,500799470,14190,14190,14190,14190,0
|
|
20240213,165100,500799470,14190,14190,14190,14190,0
|
|
20240213,165000,500799470,14190,14190,14190,14190,0
|
|
20240213,164900,500799470,14190,14190,14190,14190,0
|
|
20240213,164800,500799470,14190,14190,14190,14190,0
|
|
20240213,164700,500799470,14190,14190,14190,14190,0
|
|
20240213,164600,500799470,14190,14190,14190,14190,0
|
|
20240213,164500,500799470,14190,14190,14190,14190,0
|
|
20240213,164400,500799470,14190,14190,14190,14190,0
|
|
20240213,164300,500799470,14190,14190,14190,14190,0
|
|
20240213,164200,500799470,14190,14190,14190,14190,353
|
|
20240213,164100,500799470,14190,14190,14190,14190,0
|
|
20240213,164000,500799470,14190,14190,14190,14190,0
|
|
20240213,163900,500799470,14190,14190,14190,14190,0
|
|
20240213,163800,500799470,14190,14190,14190,14190,0
|
|
20240213,163700,500799470,14190,14190,14190,14190,0
|
|
20240213,163600,500799470,14190,14190,14190,14190,0
|
|
20240213,163500,500799470,14190,14190,14190,14190,0
|
|
20240213,163400,500799470,14190,14190,14190,14190,0
|
|
20240213,163300,500799470,14190,14190,14190,14190,0
|
|
20240213,163200,500799470,14190,14190,14190,14190,0
|
|
20240213,163100,500799470,14190,14190,14190,14190,0
|
|
20240213,163000,500799470,14190,14190,14190,14190,0
|
|
20240213,162900,500799470,14190,14190,14190,14190,0
|
|
20240213,162800,500799470,14190,14190,14190,14190,0
|
|
20240213,162700,500799470,14190,14190,14190,14190,0
|
|
20240213,162600,500799470,14190,14190,14190,14190,0
|
|
20240213,162500,500799470,14190,14190,14190,14190,0
|
|
20240213,162400,500799470,14190,14190,14190,14190,0
|
|
20240213,162300,500799470,14190,14190,14190,14190,0
|
|
20240213,162200,500799470,14190,14190,14190,14190,0
|
|
20240213,162100,500799470,14190,14190,14190,14190,0
|
|
20240213,162000,500799470,14190,14190,14190,14190,0
|
|
20240213,161900,500799470,14190,14190,14190,14190,0
|
|
20240213,161800,500799470,14190,14190,14190,14190,0
|
|
20240213,161700,500799470,14190,14190,14190,14190,0
|
|
20240213,161600,500799470,14190,14190,14190,14190,0
|
|
20240213,161500,500799470,14190,14190,14190,14190,0
|
|
20240213,161400,500799470,14190,14190,14190,14190,0
|
|
20240213,161300,500799470,14190,14190,14190,14190,0
|
|
20240213,161200,500799470,14190,14190,14190,14190,353
|
|
20240213,161100,500799470,14190,14190,14190,14190,0
|
|
20240213,161000,500799470,14190,14190,14190,14190,0
|
|
20240213,160900,500799470,14190,14190,14190,14190,0
|
|
20240213,160800,500799470,14190,14190,14190,14190,0
|
|
20240213,160700,500799470,14190,14190,14190,14190,0
|
|
20240213,160600,500799470,14190,14190,14190,14190,0
|
|
20240213,160500,500799470,14190,14190,14190,14190,0
|
|
20240213,160400,500799470,14190,14190,14190,14190,0
|
|
20240213,160300,500799470,14190,14190,14190,14190,0
|
|
20240213,160200,500799470,14190,14190,14190,14190,0
|
|
20240213,160100,500799470,14190,14190,14190,14190,0
|
|
20240213,160000,500799470,14190,14190,14190,14190,0
|
|
20240213,155900,500799470,14190,14190,14190,14190,0
|
|
20240213,155800,500799470,14190,14190,14190,14190,0
|
|
20240213,155700,500799470,14190,14190,14190,14190,0
|
|
20240213,155600,500799470,14190,14190,14190,14190,0
|
|
20240213,155500,500799470,14190,14190,14190,14190,0
|
|
20240213,155400,500799470,14190,14190,14190,14190,0
|
|
20240213,155300,500799470,14190,14190,14190,14190,0
|
|
20240213,155200,500799470,14190,14190,14190,14190,0
|
|
20240213,155100,500799470,14190,14190,14190,14190,0
|
|
20240213,155000,500799470,14190,14190,14190,14190,0
|
|
20240213,154900,500799470,14190,14190,14190,14190,0
|
|
20240213,154800,500799470,14190,14190,14190,14190,0
|
|
20240213,154700,500799470,14190,14190,14190,14190,0
|
|
20240213,154600,500799470,14190,14190,14190,14190,0
|
|
20240213,154500,500799470,14190,14190,14190,14190,0
|
|
20240213,154400,500799470,14190,14190,14190,14190,0
|
|
20240213,154300,500799470,14190,14190,14190,14190,0
|
|
20240213,154200,500799470,14190,14190,14190,14190,353
|
|
20240213,154100,500799470,14190,14190,14190,14190,0
|
|
20240213,154000,500799470,14190,14190,14190,14190,0
|
|
20240213,153900,500799470,14190,14190,14190,14190,0
|
|
20240213,153800,500799470,14190,14190,14190,14190,0
|
|
20240213,153700,500799470,14190,14190,14190,14190,0
|
|
20240213,153600,500799470,14190,14190,14190,14190,0
|
|
20240213,153500,500799470,14190,14190,14190,14190,0
|
|
20240213,153400,500799470,14190,14190,14190,14190,0
|
|
20240213,153300,500799470,14190,14190,14190,14190,0
|
|
20240213,153200,500799470,14190,14190,14190,14190,0
|
|
20240213,153100,500799470,14190,14190,14190,14190,0
|
|
20240213,153000,500799470,14190,14190,14190,14190,353
|
|
20240213,152900,495790400,14190,14190,14190,14190,0
|
|
20240213,152800,495790400,14190,14190,14190,14190,0
|
|
20240213,152700,495790400,14190,14190,14190,14190,0
|
|
20240213,152600,495790400,14190,14190,14190,14190,0
|
|
20240213,152500,495790400,14190,14190,14190,14190,0
|
|
20240213,152400,495790400,14190,14190,14190,14190,0
|
|
20240213,152300,495790400,14190,14190,14190,14190,0
|
|
20240213,152200,495790400,14190,14190,14190,14190,0
|
|
20240213,152100,495790400,14190,14190,14190,14190,0
|
|
20240213,152000,495790400,14190,14190,14190,14190,0
|
|
20240213,151900,495790400,14190,14200,14210,14190,64
|
|
20240213,151800,494881890,14200,14200,14200,14200,0
|
|
20240213,151700,494881890,14200,14210,14210,14200,2
|
|
20240213,151600,494853480,14210,14210,14210,14210,1
|
|
20240213,151500,494839270,14210,14210,14210,14210,0
|
|
20240213,151400,494839270,14210,14210,14210,14210,0
|
|
20240213,151300,494839270,14210,14210,14210,14210,1
|
|
20240213,151200,494825060,14210,14210,14210,14210,26
|
|
20240213,151100,494455600,14210,14210,14210,14210,3
|
|
20240213,151000,494412970,14220,14210,14220,14210,3
|
|
20240213,150900,494370320,14210,14170,14210,14170,102
|
|
20240213,150800,492924900,14170,14170,14180,14170,102
|
|
20240213,150700,491479550,14230,14230,14230,14230,0
|
|
20240213,150600,491479550,14230,14230,14230,14230,0
|
|
20240213,150500,491479550,14230,14220,14230,14220,26
|
|
20240213,150400,491109620,14230,14230,14230,14230,0
|
|
20240213,150300,491109620,14230,14190,14230,14150,710
|
|
20240213,150200,481058160,14230,14230,14230,14230,1
|
|
20240213,150100,481043930,14230,14230,14230,14230,0
|
|
20240213,150000,481043930,14230,14230,14230,14230,0
|
|
20240213,145900,481043930,14230,14190,14230,14190,73
|
|
20240213,145800,480007080,14190,14190,14190,14190,5
|
|
20240213,145700,479936130,14200,14200,14200,14200,110
|
|
20240213,145600,478374130,14190,14190,14190,14190,30
|
|
20240213,145500,477948430,14190,14190,14200,14190,704
|
|
20240213,145400,467952930,14190,14190,14190,14190,1
|
|
20240213,145300,467938740,14190,14190,14190,14190,1
|
|
20240213,145200,467924550,14190,14190,14190,14190,4
|
|
20240213,145100,467867790,14190,14190,14190,14190,33
|
|
20240213,145000,467399520,14190,14200,14200,14190,64
|
|
20240213,144900,466490770,14200,14200,14200,14200,3
|
|
20240213,144800,466448170,14200,14210,14210,14200,2
|
|
20240213,144700,466419760,14200,14200,14200,14200,0
|
|
20240213,144600,466419760,14200,14200,14200,14200,22
|
|
20240213,144500,466107360,14200,14200,14200,14200,25
|
|
20240213,144400,465752360,14220,14220,14220,14200,515
|
|
20240213,144300,458437890,14220,14220,14220,14220,0
|
|
20240213,144200,458437890,14220,14220,14220,14220,0
|
|
20240213,144100,458437890,14220,14220,14220,14220,1
|
|
20240213,144000,458423670,14220,14220,14220,14220,0
|
|
20240213,143900,458423670,14220,14220,14220,14220,0
|
|
20240213,143800,458423670,14220,14220,14220,14220,1
|
|
20240213,143700,458409450,14210,14210,14210,14210,0
|
|
20240213,143600,458409450,14210,14210,14210,14210,0
|
|
20240213,143500,458409450,14210,14210,14210,14210,1
|
|
20240213,143400,458395240,14200,14220,14220,14200,311
|
|
20240213,143300,453974920,14240,14240,14240,14240,0
|
|
20240213,143200,453974920,14240,14240,14240,14240,1
|
|
20240213,143100,453960680,14240,14240,14240,14240,0
|
|
20240213,143000,453960680,14240,14240,14240,14240,0
|
|
20240213,142900,453960680,14240,14240,14240,14240,1
|
|
20240213,142800,453946440,14240,14240,14240,14240,0
|
|
20240213,142700,453946440,14240,14230,14240,14230,2
|
|
20240213,142600,453917970,14210,14210,14210,14210,0
|
|
20240213,142500,453917970,14210,14210,14210,14210,0
|
|
20240213,142400,453917970,14210,14220,14220,14210,7
|
|
20240213,142300,453818450,14220,14230,14230,14210,196
|
|
20240213,142200,451031070,14230,14230,14230,14230,1
|
|
20240213,142100,451016840,14230,14230,14230,14230,1
|
|
20240213,142000,451002610,14240,14230,14240,14230,52
|
|
20240213,141900,450262640,14230,14230,14230,14230,0
|
|
20240213,141800,450262640,14230,14230,14230,14230,0
|
|
20240213,141700,450262640,14230,14230,14230,14230,23
|
|
20240213,141600,449935350,14220,14220,14220,14220,20
|
|
20240213,141500,449650950,14220,14220,14220,14220,10
|
|
20240213,141400,449508750,14210,14210,14210,14210,0
|
|
20240213,141300,449508750,14210,14210,14210,14210,16
|
|
20240213,141200,449281390,14220,14220,14220,14220,58
|
|
20240213,141100,448456630,14220,14220,14220,14220,10
|
|
20240213,141000,448314430,14220,14220,14220,14220,10
|
|
20240213,140900,448172230,14220,14220,14220,14220,10
|
|
20240213,140800,448030030,14220,14220,14220,14220,0
|
|
20240213,140700,448030030,14220,14230,14230,14220,3
|
|
20240213,140600,447987360,14230,14230,14230,14230,0
|
|
20240213,140500,447987360,14230,14220,14230,14220,57
|
|
20240213,140400,447176810,14220,14220,14220,14220,0
|
|
20240213,140300,447176810,14220,14220,14220,14220,0
|
|
20240213,140200,447176810,14220,14220,14220,14220,0
|
|
20240213,140100,447176810,14220,14180,14220,14160,101
|
|
20240213,140000,445746460,14220,14220,14220,14220,0
|
|
20240213,135900,445746460,14220,14220,14220,14220,0
|
|
20240213,135800,445746460,14220,14180,14220,14180,22
|
|
20240213,135700,445434460,14180,14230,14230,14180,1005
|
|
20240213,135600,431173860,14230,14230,14230,14230,0
|
|
20240213,135500,431173860,14230,14230,14230,14230,0
|
|
20240213,135400,431173860,14230,14230,14230,14230,0
|
|
20240213,135300,431173860,14230,14230,14230,14230,1
|
|
20240213,135200,431159630,14210,14210,14210,14210,0
|
|
20240213,135100,431159630,14210,14210,14210,14210,0
|
|
20240213,135000,431159630,14210,14210,14210,14210,0
|
|
20240213,134900,431159630,14210,14210,14210,14210,0
|
|
20240213,134800,431159630,14210,14220,14220,14210,5
|
|
20240213,134700,431088570,14210,14210,14210,14210,0
|
|
20240213,134600,431088570,14210,14250,14250,14210,9
|
|
20240213,134500,430960560,14250,14250,14250,14250,0
|
|
20240213,134400,430960560,14250,14250,14250,14250,0
|
|
20240213,134300,430960560,14250,14250,14250,14250,0
|
|
20240213,134200,430960560,14250,14250,14250,14250,0
|
|
20240213,134100,430960560,14250,14250,14250,14250,0
|
|
20240213,134000,430960560,14250,14240,14250,14240,2
|
|
20240213,133900,430932070,14230,14230,14230,14230,153
|
|
20240213,133800,428754880,14230,14230,14230,14230,12
|
|
20240213,133700,428584120,14230,14230,14230,14230,0
|
|
20240213,133600,428584120,14230,14230,14230,14230,1
|
|
20240213,133500,428569890,14200,14200,14200,14200,0
|
|
20240213,133400,428569890,14200,14200,14200,14200,0
|
|
20240213,133300,428569890,14200,14220,14230,14200,158
|
|
20240213,133200,426325290,14200,14210,14210,14200,7
|
|
20240213,133100,426225870,14200,14200,14200,14200,4
|
|
20240213,133000,426169070,14220,14220,14220,14220,1
|
|
20240213,132900,426154850,14220,14220,14220,14220,0
|
|
20240213,132800,426154850,14220,14220,14220,14220,15
|
|
20240213,132700,425941550,14220,14180,14220,14180,2
|
|
20240213,132600,425913150,14130,14130,14130,14130,0
|
|
20240213,132500,425913150,14130,14200,14200,14130,770
|
|
20240213,132400,415003150,14230,14220,14230,14220,218
|
|
20240213,132300,411901670,14220,14220,14220,14220,0
|
|
20240213,132200,411901670,14220,14220,14220,14220,0
|
|
20240213,132100,411901670,14220,14220,14220,14220,64
|
|
20240213,132000,410991590,14220,14200,14220,14200,11
|
|
20240213,131900,410835370,14200,14200,14200,14200,2
|
|
20240213,131800,410806970,14220,14220,14220,14220,1
|
|
20240213,131700,410792750,14160,14160,14160,14160,0
|
|
20240213,131600,410792750,14160,14160,14160,14160,0
|
|
20240213,131500,410792750,14160,14160,14160,14160,0
|
|
20240213,131400,410792750,14160,14190,14190,14110,2152
|
|
20240213,131300,380347990,14240,14240,14240,14240,1
|
|
20240213,131200,380333750,14180,14180,14180,14180,0
|
|
20240213,131100,380333750,14180,14220,14220,14180,1000
|
|
20240213,131000,366148130,14250,14250,14250,14250,0
|
|
20240213,130900,366148130,14250,14220,14250,14220,11
|
|
20240213,130800,365991650,14250,14250,14250,14250,0
|
|
20240213,130700,365991650,14250,14250,14250,14250,11
|
|
20240213,130600,365834900,14200,14200,14200,14200,0
|
|
20240213,130500,365834900,14200,14200,14200,14200,0
|
|
20240213,130400,365834900,14200,14200,14200,14200,0
|
|
20240213,130300,365834900,14200,14230,14230,14200,2000
|
|
20240213,130200,337411230,14220,14250,14250,14220,2000
|
|
20240213,130100,308929300,14260,14260,14260,14260,50
|
|
20240213,130000,308216300,14260,14260,14260,14260,21
|
|
20240213,125900,307916840,14260,14260,14260,14260,2
|
|
20240213,125800,307888320,14260,14260,14260,14260,0
|
|
20240213,125700,307888320,14260,14260,14260,14260,75
|
|
20240213,125600,306818820,14280,14280,14280,14280,0
|
|
20240213,125500,306818820,14280,14280,14280,14280,0
|
|
20240213,125400,306818820,14280,14280,14280,14280,0
|
|
20240213,125300,306818820,14280,14280,14280,14280,0
|
|
20240213,125200,306818820,14280,14280,14280,14280,0
|
|
20240213,125100,306818820,14280,14280,14280,14280,0
|
|
20240213,125000,306818820,14280,14280,14280,14280,1
|
|
20240213,124900,306804540,14260,14260,14260,14260,0
|
|
20240213,124800,306804540,14260,14260,14260,14260,0
|
|
20240213,124700,306804540,14260,14260,14260,14260,0
|
|
20240213,124600,306804540,14260,14260,14260,14260,0
|
|
20240213,124500,306804540,14260,14260,14260,14260,0
|
|
20240213,124400,306804540,14260,14260,14260,14260,0
|
|
20240213,124300,306804540,14260,14260,14260,14260,1
|
|
20240213,124200,306790280,14250,14250,14250,14250,0
|
|
20240213,124100,306790280,14250,14250,14250,14250,0
|
|
20240213,124000,306790280,14250,14260,14260,14250,36
|
|
20240213,123900,306277270,14260,14260,14260,14260,0
|
|
20240213,123800,306277270,14260,14260,14260,14260,0
|
|
20240213,123700,306277270,14260,14260,14260,14260,0
|
|
20240213,123600,306277270,14260,14260,14260,14260,67
|
|
20240213,123500,305321850,14250,14250,14250,14250,120
|
|
20240213,123400,303611850,14250,14250,14250,14250,0
|
|
20240213,123300,303611850,14250,14250,14250,14250,0
|
|
20240213,123200,303611850,14250,14250,14250,14250,0
|
|
20240213,123100,303611850,14250,14250,14250,14250,0
|
|
20240213,123000,303611850,14250,14250,14250,14250,10
|
|
20240213,122900,303469350,14250,14250,14250,14250,30
|
|
20240213,122800,303041850,14250,14250,14250,14250,0
|
|
20240213,122700,303041850,14250,14250,14250,14250,0
|
|
20240213,122600,303041850,14250,14260,14260,14250,550
|
|
20240213,122500,295202890,14260,14260,14260,14260,0
|
|
20240213,122400,295202890,14260,14260,14260,14260,0
|
|
20240213,122300,295202890,14260,14260,14260,14260,398
|
|
20240213,122200,289527410,14270,14270,14270,14270,0
|
|
20240213,122100,289527410,14270,14270,14270,14270,0
|
|
20240213,122000,289527410,14270,14270,14270,14270,37
|
|
20240213,121900,288999420,14260,14260,14260,14260,0
|
|
20240213,121800,288999420,14260,14260,14260,14260,20
|
|
20240213,121700,288714220,14270,14270,14270,14270,0
|
|
20240213,121600,288714220,14270,14270,14270,14270,0
|
|
20240213,121500,288714220,14270,14270,14270,14270,2
|
|
20240213,121400,288685680,14270,14270,14270,14270,107
|
|
20240213,121300,287158790,14270,14270,14270,14270,64
|
|
20240213,121200,286245510,14260,14270,14270,14260,59
|
|
20240213,121100,285404080,14270,14270,14270,14270,59
|
|
20240213,121000,284562150,14260,14260,14260,14260,0
|
|
20240213,120900,284562150,14260,14260,14260,14260,1
|
|
20240213,120800,284547890,14310,14270,14310,14260,24
|
|
20240213,120700,284205380,14270,14270,14270,14270,27
|
|
20240213,120600,283820090,14270,14270,14310,14270,586
|
|
20240213,120500,275455310,14270,14270,14270,14270,153
|
|
20240213,120400,273272000,14270,14300,14300,14270,215
|
|
20240213,120300,270197560,14260,14260,14260,14260,0
|
|
20240213,120200,270197560,14260,14260,14260,14260,8
|
|
20240213,120100,270083480,14270,14270,14270,14270,0
|
|
20240213,120000,270083480,14270,14270,14270,14270,0
|
|
20240213,115900,270083480,14270,14270,14270,14270,8
|
|
20240213,115800,269969320,14260,14260,14260,14260,18
|
|
20240213,115700,269712640,14260,14260,14260,14260,149
|
|
20240213,115600,267587900,14310,14310,14310,14310,0
|
|
20240213,115500,267587900,14310,14300,14310,14300,312
|
|
20240213,115400,263123780,14290,14290,14300,14290,74
|
|
20240213,115300,262066280,14250,14250,14250,14250,4
|
|
20240213,115200,262009280,14240,14260,14260,14240,70
|
|
20240213,115100,261011350,14260,14260,14260,14260,0
|
|
20240213,115000,261011350,14260,14260,14260,14260,0
|
|
20240213,114900,261011350,14260,14280,14280,14260,61
|
|
20240213,114800,260141470,14250,14250,14250,14250,8
|
|
20240213,114700,260027470,14240,14240,14240,14240,0
|
|
20240213,114600,260027470,14240,14240,14240,14240,72
|
|
20240213,114500,259002190,14240,14260,14260,14240,182
|
|
20240213,114400,256409670,14260,14270,14270,14260,260
|
|
20240213,114300,252702060,14270,14270,14270,14270,0
|
|
20240213,114200,252702060,14270,14270,14270,14270,8
|
|
20240213,114100,252587900,14270,14270,14270,14270,13
|
|
20240213,114000,252402390,14270,14270,14270,14270,213
|
|
20240213,113900,249362880,14270,14290,14300,14270,143
|
|
20240213,113800,247319150,14290,14290,14290,14290,1
|
|
20240213,113700,247304860,14260,14260,14260,14260,0
|
|
20240213,113600,247304860,14260,14260,14260,14260,376
|
|
20240213,113500,241943100,14260,14260,14260,14260,0
|
|
20240213,113400,241943100,14260,14260,14290,14260,21
|
|
20240213,113300,241643460,14260,14260,14260,14260,0
|
|
20240213,113200,241643460,14260,14260,14260,14260,0
|
|
20240213,113100,241643460,14260,14270,14270,14260,761
|
|
20240213,113000,230790200,14270,14280,14280,14270,123
|
|
20240213,112900,229033900,14270,14270,14270,14270,146
|
|
20240213,112800,226950480,14270,14270,14270,14270,130
|
|
20240213,112700,225095380,14270,14270,14270,14270,1
|
|
20240213,112600,225081110,14270,14270,14270,14270,0
|
|
20240213,112500,225081110,14270,14270,14270,14270,1
|
|
20240213,112400,225066840,14290,14290,14290,14290,1
|
|
20240213,112300,225052550,14270,14270,14270,14270,104
|
|
20240213,112200,223568470,14270,14270,14270,14270,0
|
|
20240213,112100,223568470,14270,14270,14270,14270,0
|
|
20240213,112000,223568470,14270,14270,14270,14270,20
|
|
20240213,111900,223283070,14270,14270,14270,14270,41
|
|
20240213,111800,222698000,14270,14290,14290,14270,451
|
|
20240213,111700,216253860,14290,14270,14290,14260,101
|
|
20240213,111600,214813290,14290,14270,14290,14270,372
|
|
20240213,111500,209499910,14270,14270,14270,14270,1
|
|
20240213,111400,209485640,14270,14270,14270,14270,1
|
|
20240213,111300,209471370,14280,14280,14280,14280,500
|
|
20240213,111200,202331370,14280,14280,14280,14280,8
|
|
20240213,111100,202217130,14270,14240,14270,14240,985
|
|
20240213,111000,188161210,14240,14240,14240,14240,42
|
|
20240213,110900,187563130,14250,14250,14250,14250,28
|
|
20240213,110800,187164130,14250,14260,14260,14250,118
|
|
20240213,110700,185482530,14270,14270,14270,14270,10
|
|
20240213,110600,185339830,14270,14270,14270,14270,2
|
|
20240213,110500,185311290,14270,14270,14270,14270,50
|
|
20240213,110400,184597790,14270,14270,14270,14270,0
|
|
20240213,110300,184597790,14270,14270,14270,14270,0
|
|
20240213,110200,184597790,14270,14270,14270,14270,0
|
|
20240213,110100,184597790,14270,14250,14270,14250,9
|
|
20240213,110000,184469520,14250,14250,14250,14250,227
|
|
20240213,105900,181234770,14250,14250,14250,14250,3
|
|
20240213,105800,181192020,14250,14250,14250,14250,1
|
|
20240213,105700,181177770,14250,14250,14250,14250,0
|
|
20240213,105600,181177770,14250,14250,14250,14250,5
|
|
20240213,105500,181106520,14250,14250,14250,14250,46
|
|
20240213,105400,180451020,14250,14250,14250,14250,1
|
|
20240213,105300,180436770,14250,14250,14250,14250,239
|
|
20240213,105200,177031020,14250,14250,14250,14250,0
|
|
20240213,105100,177031020,14250,14250,14250,14250,1
|
|
20240213,105000,177016770,14240,14240,14240,14240,0
|
|
20240213,104900,177016770,14240,14240,14240,14240,0
|
|
20240213,104800,177016770,14240,14240,14240,14240,1
|
|
20240213,104700,177002530,14230,14230,14230,14230,0
|
|
20240213,104600,177002530,14230,14230,14230,14230,19
|
|
20240213,104500,176732160,14230,14230,14230,14230,56
|
|
20240213,104400,175935280,14250,14250,14250,14250,1
|
|
20240213,104300,175921030,14240,14240,14240,14240,99
|
|
20240213,104200,174511270,14250,14260,14260,14250,124
|
|
20240213,104100,172744260,14260,14260,14260,14260,0
|
|
20240213,104000,172744260,14260,14260,14260,14260,1
|
|
20240213,103900,172730000,14250,14250,14250,14250,5
|
|
20240213,103800,172658750,14260,14260,14260,14260,0
|
|
20240213,103700,172658750,14260,14260,14260,14260,133
|
|
20240213,103600,170762170,14270,14270,14270,14270,1
|
|
20240213,103500,170747900,14260,14260,14260,14260,11
|
|
20240213,103400,170591040,14270,14270,14270,14270,0
|
|
20240213,103300,170591040,14270,14270,14270,14270,0
|
|
20240213,103200,170591040,14270,14270,14270,14270,0
|
|
20240213,103100,170591040,14270,14270,14270,14270,5
|
|
20240213,103000,170519690,14280,14280,14280,14280,0
|
|
20240213,102900,170519690,14280,14280,14280,14280,0
|
|
20240213,102800,170519690,14280,14270,14280,14270,60
|
|
20240213,102700,169663390,14270,14270,14270,14270,2
|
|
20240213,102600,169634850,14280,14270,14290,14270,689
|
|
20240213,102500,159789390,14270,14270,14270,14270,1
|
|
20240213,102400,159775120,14260,14260,14260,14260,0
|
|
20240213,102300,159775120,14260,14260,14260,14260,0
|
|
20240213,102200,159775120,14260,14270,14270,14260,102
|
|
20240213,102100,158320530,14290,14290,14290,14290,0
|
|
20240213,102000,158320530,14290,14290,14290,14290,20
|
|
20240213,101900,158034730,14280,14280,14280,14280,257
|
|
20240213,101800,154364770,14280,14280,14280,14280,0
|
|
20240213,101700,154364770,14280,14280,14280,14280,0
|
|
20240213,101600,154364770,14280,14280,14280,14280,0
|
|
20240213,101500,154364770,14280,14280,14280,14280,17
|
|
20240213,101400,154122010,14280,14280,14280,14280,0
|
|
20240213,101300,154122010,14280,14280,14280,14280,15
|
|
20240213,101200,153907810,14280,14280,14280,14280,0
|
|
20240213,101100,153907810,14280,14280,14280,14280,0
|
|
20240213,101000,153907810,14280,14280,14280,14280,0
|
|
20240213,100900,153907810,14280,14270,14280,14270,179
|
|
20240213,100800,151352400,14270,14270,14270,14270,10
|
|
20240213,100700,151209700,14270,14270,14270,14270,0
|
|
20240213,100600,151209700,14270,14280,14280,14270,120
|
|
20240213,100500,149496500,14270,14270,14270,14270,0
|
|
20240213,100400,149496500,14270,14270,14270,14270,100
|
|
20240213,100300,148069500,14280,14280,14280,14280,0
|
|
20240213,100200,148069500,14280,14280,14280,14280,0
|
|
20240213,100100,148069500,14280,14310,14310,14280,89
|
|
20240213,100000,146797530,14280,14310,14310,14280,489
|
|
20240213,095900,139814350,14290,14290,14290,14290,0
|
|
20240213,095800,139814350,14290,14290,14290,14290,23
|
|
20240213,095700,139485680,14280,14280,14280,14280,0
|
|
20240213,095600,139485680,14280,14280,14280,14280,0
|
|
20240213,095500,139485680,14280,14340,14340,14280,13
|
|
20240213,095400,139299980,14350,14350,14350,14350,0
|
|
20240213,095300,139299980,14350,14350,14350,14350,0
|
|
20240213,095200,139299980,14350,14350,14350,14350,1
|
|
20240213,095100,139285630,14350,14350,14350,14350,0
|
|
20240213,095000,139285630,14350,14340,14350,14340,135
|
|
20240213,094900,137349720,14340,14340,14340,14340,0
|
|
20240213,094800,137349720,14340,14320,14340,14320,386
|
|
20240213,094700,131820230,14320,14310,14320,14310,226
|
|
20240213,094600,128584340,14310,14280,14310,14280,1558
|
|
20240213,094500,106312020,14280,14280,14280,14280,2
|
|
20240213,094400,106283460,14280,14270,14280,14270,47
|
|
20240213,094300,105612490,14270,14260,14270,14260,5
|
|
20240213,094200,105541150,14270,14270,14270,14270,5
|
|
20240213,094100,105469800,14270,14270,14270,14270,0
|
|
20240213,094000,105469800,14270,14220,14270,14220,62
|
|
20240213,093900,104588110,14220,14220,14220,14220,2
|
|
20240213,093800,104559670,14210,14210,14210,14210,0
|
|
20240213,093700,104559670,14210,14210,14210,14210,5
|
|
20240213,093600,104488620,14210,14210,14210,14210,41
|
|
20240213,093500,103906010,14200,14170,14200,14170,259
|
|
20240213,093400,100228870,14170,14190,14190,14170,1003
|
|
20240213,093300,86003580,14190,14200,14200,14190,569
|
|
20240213,093200,77923960,14210,14220,14220,14200,132
|
|
20240213,093100,76047920,14220,14220,14220,14210,93
|
|
20240213,093000,74725480,14210,14230,14230,14210,500
|
|
20240213,092900,67612860,14220,14220,14220,14220,0
|
|
20240213,092800,67612860,14220,14230,14230,14220,48
|
|
20240213,092700,66929830,14220,14240,14240,14220,166
|
|
20240213,092600,64567710,14230,14230,14230,14230,0
|
|
20240213,092500,64567710,14230,14260,14260,14230,147
|
|
20240213,092400,62471550,14290,14290,14290,14290,0
|
|
20240213,092300,62471550,14290,14290,14290,14290,4
|
|
20240213,092200,62414390,14290,14290,14290,14240,153
|
|
20240213,092100,60234750,14290,14290,14290,14290,10
|
|
20240213,092000,60091850,14290,14300,14300,14290,7
|
|
20240213,091900,59991760,14240,14300,14300,14240,218
|
|
20240213,091800,56874840,14220,14300,14300,14220,52
|
|
20240213,091700,56131870,14300,14300,14300,14300,59
|
|
20240213,091600,55288170,14300,14270,14300,14270,290
|
|
20240213,091500,51144260,14270,14240,14270,14240,785
|
|
20240213,091400,39957800,14240,14250,14250,14240,3
|
|
20240213,091300,39915070,14240,14240,14240,14240,1
|
|
20240213,091200,39900830,14210,14220,14220,14210,374
|
|
20240213,091100,34582710,14220,14220,14220,14220,17
|
|
20240213,091000,34340970,14200,14290,14300,14200,497
|
|
20240213,090900,27240580,14290,14290,14290,14290,12
|
|
20240213,090800,27069100,14190,14250,14250,14190,85
|
|
20240213,090700,25858620,14250,14250,14250,14250,78
|
|
20240213,090600,24747120,14250,14250,14250,14250,0
|
|
20240213,090500,24747120,14250,14300,14300,14250,11
|
|
20240213,090400,24590320,14300,14300,14300,14300,5
|
|
20240213,090300,24518820,14250,14230,14250,14230,670
|
|
20240213,090200,14971950,14230,14230,14230,14230,0
|
|
20240213,090100,14971950,14230,14210,14230,14180,974
|
|
20240213,090000,1151120,14230,14210,14230,14210,81
|