665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200200,393901270,7090,7090,7090,7090,488
|
|
20240213,200100,393901270,7090,7090,7090,7090,0
|
|
20240213,200000,393901270,7090,7090,7090,7090,0
|
|
20240213,195900,393901270,7090,7090,7090,7090,0
|
|
20240213,195800,393901270,7090,7090,7090,7090,0
|
|
20240213,195700,393901270,7090,7090,7090,7090,0
|
|
20240213,195600,393901270,7090,7090,7090,7090,0
|
|
20240213,195500,393901270,7090,7090,7090,7090,0
|
|
20240213,195400,393901270,7090,7090,7090,7090,0
|
|
20240213,195300,393901270,7090,7090,7090,7090,0
|
|
20240213,195200,393901270,7090,7090,7090,7090,0
|
|
20240213,195100,393901270,7090,7090,7090,7090,0
|
|
20240213,195000,393901270,7090,7090,7090,7090,0
|
|
20240213,194900,393901270,7090,7090,7090,7090,0
|
|
20240213,194800,393901270,7090,7090,7090,7090,0
|
|
20240213,194700,393901270,7090,7090,7090,7090,0
|
|
20240213,194600,393901270,7090,7090,7090,7090,0
|
|
20240213,194500,393901270,7090,7090,7090,7090,0
|
|
20240213,194400,393901270,7090,7090,7090,7090,0
|
|
20240213,194300,393901270,7090,7090,7090,7090,0
|
|
20240213,194200,393901270,7090,7090,7090,7090,0
|
|
20240213,194100,393901270,7090,7090,7090,7090,0
|
|
20240213,194000,393901270,7090,7090,7090,7090,0
|
|
20240213,193900,393901270,7090,7090,7090,7090,0
|
|
20240213,193800,393901270,7090,7090,7090,7090,0
|
|
20240213,193700,393901270,7090,7090,7090,7090,0
|
|
20240213,193600,393901270,7090,7090,7090,7090,0
|
|
20240213,193500,393901270,7090,7090,7090,7090,0
|
|
20240213,193400,393901270,7090,7090,7090,7090,0
|
|
20240213,193300,393901270,7090,7090,7090,7090,0
|
|
20240213,193200,393901270,7090,7090,7090,7090,488
|
|
20240213,193100,393901270,7090,7090,7090,7090,0
|
|
20240213,193000,393901270,7090,7090,7090,7090,0
|
|
20240213,192900,393901270,7090,7090,7090,7090,0
|
|
20240213,192800,393901270,7090,7090,7090,7090,0
|
|
20240213,192700,393901270,7090,7090,7090,7090,0
|
|
20240213,192600,393901270,7090,7090,7090,7090,0
|
|
20240213,192500,393901270,7090,7090,7090,7090,0
|
|
20240213,192400,393901270,7090,7090,7090,7090,0
|
|
20240213,192300,393901270,7090,7090,7090,7090,0
|
|
20240213,192200,393901270,7090,7090,7090,7090,0
|
|
20240213,192100,393901270,7090,7090,7090,7090,0
|
|
20240213,192000,393901270,7090,7090,7090,7090,0
|
|
20240213,191900,393901270,7090,7090,7090,7090,0
|
|
20240213,191800,393901270,7090,7090,7090,7090,0
|
|
20240213,191700,393901270,7090,7090,7090,7090,0
|
|
20240213,191600,393901270,7090,7090,7090,7090,0
|
|
20240213,191500,393901270,7090,7090,7090,7090,0
|
|
20240213,191400,393901270,7090,7090,7090,7090,0
|
|
20240213,191300,393901270,7090,7090,7090,7090,0
|
|
20240213,191200,393901270,7090,7090,7090,7090,0
|
|
20240213,191100,393901270,7090,7090,7090,7090,0
|
|
20240213,191000,393901270,7090,7090,7090,7090,0
|
|
20240213,190900,393901270,7090,7090,7090,7090,0
|
|
20240213,190800,393901270,7090,7090,7090,7090,0
|
|
20240213,190700,393901270,7090,7090,7090,7090,0
|
|
20240213,190600,393901270,7090,7090,7090,7090,0
|
|
20240213,190500,393901270,7090,7090,7090,7090,0
|
|
20240213,190400,393901270,7090,7090,7090,7090,0
|
|
20240213,190300,393901270,7090,7090,7090,7090,0
|
|
20240213,190200,393901270,7090,7090,7090,7090,488
|
|
20240213,190100,393901270,7090,7090,7090,7090,0
|
|
20240213,190000,393901270,7090,7090,7090,7090,0
|
|
20240213,185900,393901270,7090,7090,7090,7090,0
|
|
20240213,185800,393901270,7090,7090,7090,7090,0
|
|
20240213,185700,393901270,7090,7090,7090,7090,0
|
|
20240213,185600,393901270,7090,7090,7090,7090,0
|
|
20240213,185500,393901270,7090,7090,7090,7090,0
|
|
20240213,185400,393901270,7090,7090,7090,7090,0
|
|
20240213,185300,393901270,7090,7090,7090,7090,0
|
|
20240213,185200,393901270,7090,7090,7090,7090,0
|
|
20240213,185100,393901270,7090,7090,7090,7090,0
|
|
20240213,185000,393901270,7090,7090,7090,7090,0
|
|
20240213,184900,393901270,7090,7090,7090,7090,0
|
|
20240213,184800,393901270,7090,7090,7090,7090,0
|
|
20240213,184700,393901270,7090,7090,7090,7090,0
|
|
20240213,184600,393901270,7090,7090,7090,7090,0
|
|
20240213,184500,393901270,7090,7090,7090,7090,0
|
|
20240213,184400,393901270,7090,7090,7090,7090,0
|
|
20240213,184300,393901270,7090,7090,7090,7090,0
|
|
20240213,184200,393901270,7090,7090,7090,7090,0
|
|
20240213,184100,393901270,7090,7090,7090,7090,0
|
|
20240213,184000,393901270,7090,7090,7090,7090,0
|
|
20240213,183900,393901270,7090,7090,7090,7090,0
|
|
20240213,183800,393901270,7090,7090,7090,7090,0
|
|
20240213,183700,393901270,7090,7090,7090,7090,0
|
|
20240213,183600,393901270,7090,7090,7090,7090,0
|
|
20240213,183500,393901270,7090,7090,7090,7090,0
|
|
20240213,183400,393901270,7090,7090,7090,7090,0
|
|
20240213,183300,393901270,7090,7090,7090,7090,0
|
|
20240213,183200,393901270,7090,7090,7090,7090,488
|
|
20240213,183100,393901270,7090,7090,7090,7090,0
|
|
20240213,183000,393901270,7090,7090,7090,7090,0
|
|
20240213,182900,393901270,7090,7090,7090,7090,0
|
|
20240213,182800,393901270,7090,7090,7090,7090,0
|
|
20240213,182700,393901270,7090,7090,7090,7090,0
|
|
20240213,182600,393901270,7090,7090,7090,7090,0
|
|
20240213,182500,393901270,7090,7090,7090,7090,0
|
|
20240213,182400,393901270,7090,7090,7090,7090,0
|
|
20240213,182300,393901270,7090,7090,7090,7090,0
|
|
20240213,182200,393901270,7090,7090,7090,7090,0
|
|
20240213,182100,393901270,7090,7090,7090,7090,0
|
|
20240213,182000,393901270,7090,7090,7090,7090,0
|
|
20240213,181900,393901270,7090,7090,7090,7090,0
|
|
20240213,181800,393901270,7090,7090,7090,7090,0
|
|
20240213,181700,393901270,7090,7090,7090,7090,0
|
|
20240213,181600,393901270,7090,7090,7090,7090,0
|
|
20240213,181500,393901270,7090,7090,7090,7090,0
|
|
20240213,181400,393901270,7090,7090,7090,7090,0
|
|
20240213,181300,393901270,7090,7090,7090,7090,0
|
|
20240213,181200,393901270,7090,7090,7090,7090,0
|
|
20240213,181100,393901270,7090,7090,7090,7090,0
|
|
20240213,181000,393901270,7090,7090,7090,7090,0
|
|
20240213,180900,393901270,7090,7090,7090,7090,0
|
|
20240213,180800,393901270,7090,7090,7090,7090,0
|
|
20240213,180700,393901270,7090,7090,7090,7090,0
|
|
20240213,180600,393901270,7090,7090,7090,7090,0
|
|
20240213,180500,393901270,7090,7090,7090,7090,0
|
|
20240213,180400,393901270,7090,7090,7090,7090,0
|
|
20240213,180300,393901270,7090,7090,7090,7090,0
|
|
20240213,180200,393901270,7090,7090,7090,7090,488
|
|
20240213,180100,393901270,7090,7090,7090,7090,0
|
|
20240213,180000,393901270,7090,7090,7090,7090,0
|
|
20240213,175900,393901270,7090,7090,7090,7090,0
|
|
20240213,175800,393901270,7090,7090,7090,7090,0
|
|
20240213,175700,393901270,7090,7090,7090,7090,0
|
|
20240213,175600,393901270,7090,7090,7090,7090,0
|
|
20240213,175500,393901270,7090,7090,7090,7090,0
|
|
20240213,175400,393901270,7090,7090,7090,7090,0
|
|
20240213,175300,393901270,7090,7090,7090,7090,0
|
|
20240213,175200,393901270,7090,7090,7090,7090,0
|
|
20240213,175100,393901270,7090,7090,7090,7090,0
|
|
20240213,175000,393901270,7090,7090,7090,7090,0
|
|
20240213,174900,393901270,7090,7090,7090,7090,0
|
|
20240213,174800,393901270,7090,7090,7090,7090,0
|
|
20240213,174700,393901270,7090,7090,7090,7090,0
|
|
20240213,174600,393901270,7090,7090,7090,7090,0
|
|
20240213,174500,393901270,7090,7090,7090,7090,0
|
|
20240213,174400,393901270,7090,7090,7090,7090,0
|
|
20240213,174300,393901270,7090,7090,7090,7090,0
|
|
20240213,174200,393901270,7090,7090,7090,7090,0
|
|
20240213,174100,393901270,7090,7090,7090,7090,0
|
|
20240213,174000,393901270,7090,7090,7090,7090,0
|
|
20240213,173900,393901270,7090,7090,7090,7090,0
|
|
20240213,173800,393901270,7090,7090,7090,7090,0
|
|
20240213,173700,393901270,7090,7090,7090,7090,0
|
|
20240213,173600,393901270,7090,7090,7090,7090,0
|
|
20240213,173500,393901270,7090,7090,7090,7090,0
|
|
20240213,173400,393901270,7090,7090,7090,7090,0
|
|
20240213,173300,393901270,7090,7090,7090,7090,0
|
|
20240213,173200,393901270,7090,7090,7090,7090,488
|
|
20240213,173100,393901270,7090,7090,7090,7090,0
|
|
20240213,173000,393901270,7090,7090,7090,7090,0
|
|
20240213,172900,393901270,7090,7090,7090,7090,0
|
|
20240213,172800,393901270,7090,7090,7090,7090,0
|
|
20240213,172700,393901270,7090,7090,7090,7090,0
|
|
20240213,172600,393901270,7090,7090,7090,7090,0
|
|
20240213,172500,393901270,7090,7090,7090,7090,0
|
|
20240213,172400,393901270,7090,7090,7090,7090,0
|
|
20240213,172300,393901270,7090,7090,7090,7090,0
|
|
20240213,172200,393901270,7090,7090,7090,7090,0
|
|
20240213,172100,393901270,7090,7090,7090,7090,0
|
|
20240213,172000,393901270,7090,7090,7090,7090,0
|
|
20240213,171900,393901270,7090,7090,7090,7090,0
|
|
20240213,171800,393901270,7090,7090,7090,7090,0
|
|
20240213,171700,393901270,7090,7090,7090,7090,0
|
|
20240213,171600,393901270,7090,7090,7090,7090,0
|
|
20240213,171500,393901270,7090,7090,7090,7090,0
|
|
20240213,171400,393901270,7090,7090,7090,7090,0
|
|
20240213,171300,393901270,7090,7090,7090,7090,0
|
|
20240213,171200,393901270,7090,7090,7090,7090,0
|
|
20240213,171100,393901270,7090,7090,7090,7090,0
|
|
20240213,171000,393901270,7090,7090,7090,7090,0
|
|
20240213,170900,393901270,7090,7090,7090,7090,0
|
|
20240213,170800,393901270,7090,7090,7090,7090,0
|
|
20240213,170700,393901270,7090,7090,7090,7090,0
|
|
20240213,170600,393901270,7090,7090,7090,7090,0
|
|
20240213,170500,393901270,7090,7090,7090,7090,0
|
|
20240213,170400,393901270,7090,7090,7090,7090,0
|
|
20240213,170300,393901270,7090,7090,7090,7090,0
|
|
20240213,170200,393901270,7090,7090,7090,7090,488
|
|
20240213,170100,393901270,7090,7090,7090,7090,0
|
|
20240213,170000,393901270,7090,7090,7090,7090,0
|
|
20240213,165900,393901270,7090,7090,7090,7090,0
|
|
20240213,165800,393901270,7090,7090,7090,7090,0
|
|
20240213,165700,393901270,7090,7090,7090,7090,0
|
|
20240213,165600,393901270,7090,7090,7090,7090,0
|
|
20240213,165500,393901270,7090,7090,7090,7090,0
|
|
20240213,165400,393901270,7090,7090,7090,7090,0
|
|
20240213,165300,393901270,7090,7090,7090,7090,0
|
|
20240213,165200,393901270,7090,7090,7090,7090,0
|
|
20240213,165100,393901270,7090,7090,7090,7090,0
|
|
20240213,165000,393901270,7090,7090,7090,7090,0
|
|
20240213,164900,393901270,7090,7090,7090,7090,0
|
|
20240213,164800,393901270,7090,7090,7090,7090,0
|
|
20240213,164700,393901270,7090,7090,7090,7090,0
|
|
20240213,164600,393901270,7090,7090,7090,7090,0
|
|
20240213,164500,393901270,7090,7090,7090,7090,0
|
|
20240213,164400,393901270,7090,7090,7090,7090,0
|
|
20240213,164300,393901270,7090,7090,7090,7090,0
|
|
20240213,164200,393901270,7090,7090,7090,7090,0
|
|
20240213,164100,393901270,7090,7090,7090,7090,0
|
|
20240213,164000,393901270,7090,7090,7090,7090,0
|
|
20240213,163900,393901270,7090,7090,7090,7090,0
|
|
20240213,163800,393901270,7090,7090,7090,7090,0
|
|
20240213,163700,393901270,7090,7090,7090,7090,0
|
|
20240213,163600,393901270,7090,7090,7090,7090,0
|
|
20240213,163500,393901270,7090,7090,7090,7090,0
|
|
20240213,163400,393901270,7090,7090,7090,7090,0
|
|
20240213,163300,393901270,7090,7090,7090,7090,0
|
|
20240213,163200,393901270,7090,7090,7090,7090,488
|
|
20240213,163100,393901270,7090,7090,7090,7090,0
|
|
20240213,163000,393901270,7090,7090,7090,7090,0
|
|
20240213,162900,393901270,7090,7090,7090,7090,0
|
|
20240213,162800,393901270,7090,7090,7090,7090,0
|
|
20240213,162700,393901270,7090,7090,7090,7090,0
|
|
20240213,162600,393901270,7090,7090,7090,7090,0
|
|
20240213,162500,393901270,7090,7090,7090,7090,0
|
|
20240213,162400,393901270,7090,7090,7090,7090,0
|
|
20240213,162300,393901270,7090,7090,7090,7090,0
|
|
20240213,162200,393901270,7090,7090,7090,7090,0
|
|
20240213,162100,393901270,7090,7090,7090,7090,0
|
|
20240213,162000,393901270,7090,7090,7090,7090,0
|
|
20240213,161900,393901270,7090,7090,7090,7090,0
|
|
20240213,161800,393901270,7090,7090,7090,7090,0
|
|
20240213,161700,393901270,7090,7090,7090,7090,0
|
|
20240213,161600,393901270,7090,7090,7090,7090,0
|
|
20240213,161500,393901270,7090,7090,7090,7090,0
|
|
20240213,161400,393901270,7090,7090,7090,7090,0
|
|
20240213,161300,393901270,7090,7090,7090,7090,0
|
|
20240213,161200,393901270,7090,7090,7090,7090,0
|
|
20240213,161100,393901270,7090,7090,7090,7090,0
|
|
20240213,161000,393901270,7090,7090,7090,7090,0
|
|
20240213,160900,393901270,7090,7090,7090,7090,0
|
|
20240213,160800,393901270,7090,7090,7090,7090,0
|
|
20240213,160700,393901270,7090,7090,7090,7090,0
|
|
20240213,160600,393901270,7090,7090,7090,7090,0
|
|
20240213,160500,393901270,7090,7090,7090,7090,0
|
|
20240213,160400,393901270,7090,7090,7090,7090,0
|
|
20240213,160300,393901270,7090,7090,7090,7090,0
|
|
20240213,160200,393901270,7090,7090,7090,7090,488
|
|
20240213,160100,393901270,7090,7090,7090,7090,0
|
|
20240213,160000,393901270,7090,7090,7090,7090,0
|
|
20240213,155900,393901270,7090,7090,7090,7090,0
|
|
20240213,155800,393901270,7090,7090,7090,7090,0
|
|
20240213,155700,393901270,7090,7090,7090,7090,0
|
|
20240213,155600,393901270,7090,7090,7090,7090,0
|
|
20240213,155500,393901270,7090,7090,7090,7090,0
|
|
20240213,155400,393901270,7090,7090,7090,7090,0
|
|
20240213,155300,393901270,7090,7090,7090,7090,0
|
|
20240213,155200,393901270,7090,7090,7090,7090,0
|
|
20240213,155100,393901270,7090,7090,7090,7090,0
|
|
20240213,155000,393901270,7090,7090,7090,7090,0
|
|
20240213,154900,393901270,7090,7090,7090,7090,0
|
|
20240213,154800,393901270,7090,7090,7090,7090,0
|
|
20240213,154700,393901270,7090,7090,7090,7090,0
|
|
20240213,154600,393901270,7090,7090,7090,7090,0
|
|
20240213,154500,393901270,7090,7090,7090,7090,0
|
|
20240213,154400,393901270,7090,7090,7090,7090,0
|
|
20240213,154300,393901270,7090,7090,7090,7090,0
|
|
20240213,154200,393901270,7090,7090,7090,7090,0
|
|
20240213,154100,393901270,7090,7090,7090,7090,0
|
|
20240213,154000,393901270,7090,7090,7090,7090,0
|
|
20240213,153900,393901270,7090,7090,7090,7090,0
|
|
20240213,153800,393901270,7090,7090,7090,7090,0
|
|
20240213,153700,393901270,7090,7090,7090,7090,0
|
|
20240213,153600,393901270,7090,7090,7090,7090,0
|
|
20240213,153500,393901270,7090,7090,7090,7090,0
|
|
20240213,153400,393901270,7090,7090,7090,7090,0
|
|
20240213,153300,393901270,7090,7090,7090,7090,0
|
|
20240213,153200,393901270,7090,7090,7090,7090,488
|
|
20240213,153100,393901270,7090,7090,7090,7090,0
|
|
20240213,153000,393901270,7090,7090,7090,7090,488
|
|
20240213,152900,390441350,7090,7090,7090,7090,0
|
|
20240213,152800,390441350,7090,7090,7090,7090,0
|
|
20240213,152700,390441350,7090,7090,7090,7090,0
|
|
20240213,152600,390441350,7090,7090,7090,7090,0
|
|
20240213,152500,390441350,7090,7090,7090,7090,0
|
|
20240213,152400,390441350,7090,7090,7090,7090,0
|
|
20240213,152300,390441350,7090,7090,7090,7090,0
|
|
20240213,152200,390441350,7090,7090,7090,7090,0
|
|
20240213,152100,390441350,7090,7090,7090,7090,0
|
|
20240213,152000,390441350,7090,7090,7090,7090,0
|
|
20240213,151900,390441350,7090,7090,7090,7070,50
|
|
20240213,151800,390087710,7070,7070,7070,7070,0
|
|
20240213,151700,390087710,7070,7070,7070,7070,72
|
|
20240213,151600,389578670,7070,7070,7070,7070,38
|
|
20240213,151500,389310010,7070,7070,7070,7070,24
|
|
20240213,151400,389140330,7070,7070,7070,7070,0
|
|
20240213,151300,389140330,7070,7070,7070,7070,38
|
|
20240213,151200,388871670,7070,7070,7070,7070,27
|
|
20240213,151100,388680780,7070,7070,7070,7070,0
|
|
20240213,151000,388680780,7070,7070,7070,7070,32
|
|
20240213,150900,388454540,7070,7080,7080,7070,7
|
|
20240213,150800,388405000,7060,7090,7090,7060,881
|
|
20240213,150700,382170950,7090,7090,7090,7090,200
|
|
20240213,150600,380752950,7080,7080,7080,7080,0
|
|
20240213,150500,380752950,7080,7080,7080,7080,0
|
|
20240213,150400,380752950,7080,7090,7090,7080,123
|
|
20240213,150300,379881340,7090,7090,7090,7090,923
|
|
20240213,150200,373337270,7080,7080,7080,7080,254
|
|
20240213,150100,371538950,7080,7080,7080,7080,0
|
|
20240213,150000,371538950,7080,7080,7080,7080,6
|
|
20240213,145900,371496470,7080,7080,7080,7080,0
|
|
20240213,145800,371496470,7080,7080,7080,7080,0
|
|
20240213,145700,371496470,7080,7080,7080,7080,2
|
|
20240213,145600,371482310,7080,7080,7080,7080,67
|
|
20240213,145500,371007950,7080,7080,7080,7080,0
|
|
20240213,145400,371007950,7080,7080,7080,7080,0
|
|
20240213,145300,371007950,7080,7080,7080,7080,162
|
|
20240213,145200,369860990,7080,7070,7080,7070,15
|
|
20240213,145100,369754930,7070,7070,7070,7070,114
|
|
20240213,145000,368948950,7070,7070,7070,7070,219
|
|
20240213,144900,367400620,7060,7070,7070,7060,78
|
|
20240213,144800,366849180,7070,7070,7070,7070,27
|
|
20240213,144700,366658290,7070,7070,7070,7070,233
|
|
20240213,144600,365010980,7070,7070,7070,7070,119
|
|
20240213,144500,364169650,7070,7080,7080,7070,59
|
|
20240213,144400,363751950,7080,7080,7080,7080,9
|
|
20240213,144300,363688230,7070,7070,7070,7070,1
|
|
20240213,144200,363681160,7070,7070,7070,7070,8
|
|
20240213,144100,363624600,7090,7070,7090,7070,13
|
|
20240213,144000,363532630,7070,7070,7070,7070,218
|
|
20240213,143900,361991370,7070,7080,7090,7070,15
|
|
20240213,143800,361885130,7090,7090,7090,7090,0
|
|
20240213,143700,361885130,7090,7090,7090,7090,0
|
|
20240213,143600,361885130,7090,7090,7090,7090,0
|
|
20240213,143500,361885130,7090,7090,7090,7090,0
|
|
20240213,143400,361885130,7090,7090,7090,7090,0
|
|
20240213,143300,361885130,7090,7090,7090,7090,0
|
|
20240213,143200,361885130,7090,7090,7090,7090,0
|
|
20240213,143100,361885130,7090,7090,7090,7090,0
|
|
20240213,143000,361885130,7090,7090,7090,7090,0
|
|
20240213,142900,361885130,7090,7090,7090,7090,0
|
|
20240213,142800,361885130,7090,7090,7090,7090,1
|
|
20240213,142700,361878040,7090,7090,7090,7090,0
|
|
20240213,142600,361878040,7090,7090,7090,7090,0
|
|
20240213,142500,361878040,7090,7090,7090,7090,0
|
|
20240213,142400,361878040,7090,7090,7090,7090,0
|
|
20240213,142300,361878040,7090,7090,7090,7090,10
|
|
20240213,142200,361807140,7080,7080,7080,7080,2096
|
|
20240213,142100,346967460,7080,7080,7080,7080,0
|
|
20240213,142000,346967460,7080,7080,7080,7080,0
|
|
20240213,141900,346967460,7080,7080,7080,7080,0
|
|
20240213,141800,346967460,7080,7080,7080,7080,0
|
|
20240213,141700,346967460,7080,7080,7080,7080,0
|
|
20240213,141600,346967460,7080,7080,7080,7080,0
|
|
20240213,141500,346967460,7080,7080,7080,7080,209
|
|
20240213,141400,345487740,7080,7080,7080,7080,102
|
|
20240213,141300,344765580,7080,7090,7090,7080,176
|
|
20240213,141200,343519000,7090,7090,7090,7090,0
|
|
20240213,141100,343519000,7090,7080,7090,7080,14
|
|
20240213,141000,343419780,7080,7080,7080,7080,3
|
|
20240213,140900,343398540,7080,7080,7080,7080,0
|
|
20240213,140800,343398540,7080,7090,7090,7080,27
|
|
20240213,140700,343207370,7080,7080,7080,7080,1
|
|
20240213,140600,343200290,7090,7090,7090,7090,0
|
|
20240213,140500,343200290,7090,7090,7090,7090,0
|
|
20240213,140400,343200290,7090,7090,7090,7090,0
|
|
20240213,140300,343200290,7090,7090,7090,7090,0
|
|
20240213,140200,343200290,7090,7070,7090,7070,4
|
|
20240213,140100,343171980,7070,7070,7090,7070,7
|
|
20240213,140000,343122460,7090,7090,7090,7090,0
|
|
20240213,135900,343122460,7090,7070,7090,7070,7
|
|
20240213,135800,343072940,7080,7080,7080,7080,1
|
|
20240213,135700,343065860,7080,7080,7080,7080,0
|
|
20240213,135600,343065860,7080,7080,7080,7080,200
|
|
20240213,135500,341649860,7080,7080,7080,7080,394
|
|
20240213,135400,338860340,7090,7090,7090,7090,5
|
|
20240213,135300,338824890,7090,7090,7090,7090,0
|
|
20240213,135200,338824890,7090,7090,7090,7090,0
|
|
20240213,135100,338824890,7090,7090,7090,7090,0
|
|
20240213,135000,338824890,7090,7090,7090,7090,0
|
|
20240213,134900,338824890,7090,7090,7090,7090,8
|
|
20240213,134800,338768170,7080,7080,7080,7080,0
|
|
20240213,134700,338768170,7080,7080,7080,7080,2
|
|
20240213,134600,338754010,7080,7090,7090,7080,78
|
|
20240213,134500,338201010,7100,7100,7100,7100,0
|
|
20240213,134400,338201010,7100,7090,7100,7090,3
|
|
20240213,134300,338179730,7090,7090,7090,7090,7
|
|
20240213,134200,338130100,7090,7090,7090,7090,5
|
|
20240213,134100,338094650,7090,7090,7090,7090,142
|
|
20240213,134000,337087870,7090,7090,7090,7090,0
|
|
20240213,133900,337087870,7090,7090,7090,7090,100
|
|
20240213,133800,336378870,7100,7100,7100,7100,0
|
|
20240213,133700,336378870,7100,7100,7100,7100,0
|
|
20240213,133600,336378870,7100,7100,7100,7100,30
|
|
20240213,133500,336165870,7100,7080,7100,7080,2
|
|
20240213,133400,336151690,7080,7080,7080,7080,300
|
|
20240213,133300,334027690,7100,7100,7100,7080,24
|
|
20240213,133200,333857310,7100,7110,7110,7100,258
|
|
20240213,133100,332024310,7100,7100,7100,7100,275
|
|
20240213,133000,330071810,7100,7100,7100,7100,0
|
|
20240213,132900,330071810,7100,7100,7100,7100,0
|
|
20240213,132800,330071810,7100,7100,7100,7100,0
|
|
20240213,132700,330071810,7100,7110,7110,7100,62
|
|
20240213,132600,329631600,7100,7080,7110,7080,2083
|
|
20240213,132500,314847950,7090,7090,7090,7090,0
|
|
20240213,132400,314847950,7090,7060,7100,7040,12349
|
|
20240213,132300,227416630,7050,7050,7050,7050,125
|
|
20240213,132200,226535380,7050,7050,7060,7050,1751
|
|
20240213,132100,214188730,7040,7040,7040,7040,2765
|
|
20240213,132000,194723130,7040,7040,7040,7040,181
|
|
20240213,131900,193448890,7040,7040,7040,7040,501
|
|
20240213,131800,189921850,7040,7040,7040,7040,0
|
|
20240213,131700,189921850,7040,7030,7040,7030,12
|
|
20240213,131600,189837480,7030,7030,7030,7030,0
|
|
20240213,131500,189837480,7030,7030,7030,7030,0
|
|
20240213,131400,189837480,7030,7030,7030,7030,0
|
|
20240213,131300,189837480,7030,7030,7030,7030,10
|
|
20240213,131200,189767180,7030,7020,7040,7020,943
|
|
20240213,131100,183141300,7010,7010,7010,7010,1
|
|
20240213,131000,183134290,7020,7020,7020,7020,0
|
|
20240213,130900,183134290,7020,7020,7020,7020,0
|
|
20240213,130800,183134290,7020,7020,7020,7020,0
|
|
20240213,130700,183134290,7020,7020,7020,7020,1
|
|
20240213,130600,183127270,7000,7000,7000,7000,102
|
|
20240213,130500,182413270,7020,7020,7020,7020,2
|
|
20240213,130400,182399230,7020,7020,7020,7020,58
|
|
20240213,130300,181992070,7020,7000,7020,7000,19
|
|
20240213,130200,181859050,7010,7010,7010,7010,0
|
|
20240213,130100,181859050,7010,7010,7010,7010,0
|
|
20240213,130000,181859050,7010,7010,7010,7010,102
|
|
20240213,125900,181144030,7000,7000,7000,7000,387
|
|
20240213,125800,178435030,7010,7010,7010,7010,0
|
|
20240213,125700,178435030,7010,7010,7010,7010,129
|
|
20240213,125600,177530740,7010,7010,7010,7010,4
|
|
20240213,125500,177502700,7010,7010,7010,7010,27
|
|
20240213,125400,177313430,7020,7020,7020,7020,0
|
|
20240213,125300,177313430,7020,7020,7020,7020,0
|
|
20240213,125200,177313430,7020,7020,7020,7020,100
|
|
20240213,125100,176611430,7020,7020,7020,7020,10
|
|
20240213,125000,176541230,7020,7020,7020,7020,0
|
|
20240213,124900,176541230,7020,7020,7020,7020,0
|
|
20240213,124800,176541230,7020,7020,7020,7020,0
|
|
20240213,124700,176541230,7020,7020,7020,7020,0
|
|
20240213,124600,176541230,7020,7020,7020,7020,0
|
|
20240213,124500,176541230,7020,7020,7020,7020,0
|
|
20240213,124400,176541230,7020,7020,7020,7020,0
|
|
20240213,124300,176541230,7020,7020,7020,7020,473
|
|
20240213,124200,173220770,7020,7020,7020,7020,0
|
|
20240213,124100,173220770,7020,7020,7020,7020,0
|
|
20240213,124000,173220770,7020,7020,7020,7020,0
|
|
20240213,123900,173220770,7020,7020,7020,7020,0
|
|
20240213,123800,173220770,7020,7010,7020,7010,19
|
|
20240213,123700,173087480,7020,7020,7020,7020,1
|
|
20240213,123600,173080460,7000,7000,7000,7000,0
|
|
20240213,123500,173080460,7000,7000,7000,7000,0
|
|
20240213,123400,173080460,7000,7000,7000,7000,0
|
|
20240213,123300,173080460,7000,7000,7000,7000,1
|
|
20240213,123200,173073460,7000,7000,7000,7000,0
|
|
20240213,123100,173073460,7000,7010,7010,7000,55
|
|
20240213,123000,172688420,7010,7010,7010,7010,1
|
|
20240213,122900,172681410,7020,7020,7020,7020,0
|
|
20240213,122800,172681410,7020,7020,7020,7020,1
|
|
20240213,122700,172674390,7020,7020,7020,7020,0
|
|
20240213,122600,172674390,7020,7020,7020,7020,13
|
|
20240213,122500,172583130,7030,7030,7030,7030,0
|
|
20240213,122400,172583130,7030,7030,7030,7030,0
|
|
20240213,122300,172583130,7030,7030,7030,7030,0
|
|
20240213,122200,172583130,7030,7030,7030,7030,0
|
|
20240213,122100,172583130,7030,7030,7030,7030,0
|
|
20240213,122000,172583130,7030,7030,7030,7030,0
|
|
20240213,121900,172583130,7030,7030,7030,7030,1
|
|
20240213,121800,172576100,7020,7020,7020,7020,0
|
|
20240213,121700,172576100,7020,7020,7020,7020,0
|
|
20240213,121600,172576100,7020,7020,7020,7020,0
|
|
20240213,121500,172576100,7020,7020,7020,7020,0
|
|
20240213,121400,172576100,7020,7020,7020,7020,0
|
|
20240213,121300,172576100,7020,7020,7020,7020,0
|
|
20240213,121200,172576100,7020,7020,7020,7020,150
|
|
20240213,121100,171523100,7030,7030,7030,7030,0
|
|
20240213,121000,171523100,7030,7030,7030,7030,0
|
|
20240213,120900,171523100,7030,7030,7030,7030,0
|
|
20240213,120800,171523100,7030,7030,7030,7030,10
|
|
20240213,120700,171452800,7030,7030,7030,7030,0
|
|
20240213,120600,171452800,7030,7030,7030,7030,0
|
|
20240213,120500,171452800,7030,7030,7030,7030,100
|
|
20240213,120400,170749800,7040,7040,7040,7040,0
|
|
20240213,120300,170749800,7040,7040,7040,7040,0
|
|
20240213,120200,170749800,7040,7040,7040,7040,0
|
|
20240213,120100,170749800,7040,7040,7040,7040,0
|
|
20240213,120000,170749800,7040,7040,7040,7040,0
|
|
20240213,115900,170749800,7040,7040,7040,7040,0
|
|
20240213,115800,170749800,7040,7040,7040,7040,0
|
|
20240213,115700,170749800,7040,7040,7040,7040,0
|
|
20240213,115600,170749800,7040,7030,7040,7030,11
|
|
20240213,115500,170672460,7040,7040,7040,7040,0
|
|
20240213,115400,170672460,7040,7040,7040,7040,0
|
|
20240213,115300,170672460,7040,7040,7040,7040,0
|
|
20240213,115200,170672460,7040,7040,7040,7040,10
|
|
20240213,115100,170602060,7040,7040,7040,7040,16
|
|
20240213,115000,170489420,7040,7040,7040,7040,10
|
|
20240213,114900,170419020,7050,7050,7050,7050,95
|
|
20240213,114800,169749270,7040,7040,7040,7040,176
|
|
20240213,114700,168510230,7040,7030,7040,7030,1002
|
|
20240213,114600,161456170,7020,7020,7020,7020,263
|
|
20240213,114500,159609910,7020,7020,7020,7020,1
|
|
20240213,114400,159602890,7020,7020,7020,7020,0
|
|
20240213,114300,159602890,7020,7020,7020,7020,0
|
|
20240213,114200,159602890,7020,7020,7020,7020,0
|
|
20240213,114100,159602890,7020,7020,7020,7020,0
|
|
20240213,114000,159602890,7020,7020,7020,7020,0
|
|
20240213,113900,159602890,7020,7020,7020,7020,0
|
|
20240213,113800,159602890,7020,7020,7020,7020,0
|
|
20240213,113700,159602890,7020,7020,7020,7020,2
|
|
20240213,113600,159588850,6990,6990,6990,6990,10
|
|
20240213,113500,159518950,7020,7020,7020,7020,60
|
|
20240213,113400,159097750,7000,7000,7000,7000,0
|
|
20240213,113300,159097750,7000,7000,7000,7000,321
|
|
20240213,113200,156850750,7000,7000,7000,7000,160
|
|
20240213,113100,155730750,7000,7000,7000,7000,0
|
|
20240213,113000,155730750,7000,7000,7000,7000,0
|
|
20240213,112900,155730750,7000,7000,7000,7000,140
|
|
20240213,112800,154750750,7000,7000,7000,7000,0
|
|
20240213,112700,154750750,7000,7000,7000,7000,0
|
|
20240213,112600,154750750,7000,7000,7000,7000,100
|
|
20240213,112500,154050750,7000,7000,7000,7000,0
|
|
20240213,112400,154050750,7000,7000,7000,7000,1
|
|
20240213,112300,154043750,7000,7000,7000,7000,0
|
|
20240213,112200,154043750,7000,7000,7000,7000,0
|
|
20240213,112100,154043750,7000,7000,7000,7000,0
|
|
20240213,112000,154043750,7000,7000,7000,7000,0
|
|
20240213,111900,154043750,7000,7010,7010,7000,1898
|
|
20240213,111800,140757360,7010,7010,7010,7010,0
|
|
20240213,111700,140757360,7010,7010,7010,7010,0
|
|
20240213,111600,140757360,7010,7010,7010,7010,0
|
|
20240213,111500,140757360,7010,7010,7010,7010,7
|
|
20240213,111400,140708290,7010,7010,7010,7010,0
|
|
20240213,111300,140708290,7010,7010,7010,7010,220
|
|
20240213,111200,139166090,7020,7020,7020,7020,0
|
|
20240213,111100,139166090,7020,7020,7020,7020,0
|
|
20240213,111000,139166090,7020,7020,7020,7020,0
|
|
20240213,110900,139166090,7020,7020,7020,7020,0
|
|
20240213,110800,139166090,7020,7020,7020,7020,13
|
|
20240213,110700,139074830,7020,7020,7020,7020,100
|
|
20240213,110600,138372830,7020,7020,7020,7020,0
|
|
20240213,110500,138372830,7020,7020,7020,7020,0
|
|
20240213,110400,138372830,7020,7050,7050,7020,3084
|
|
20240213,110300,116638040,7050,7050,7050,7050,1
|
|
20240213,110200,116630990,7050,7050,7050,7050,0
|
|
20240213,110100,116630990,7050,7050,7050,7050,1
|
|
20240213,110000,116623940,7050,7050,7050,7050,0
|
|
20240213,105900,116623940,7050,7050,7050,7050,0
|
|
20240213,105800,116623940,7050,7050,7050,7050,29
|
|
20240213,105700,116419490,7050,7050,7050,7050,0
|
|
20240213,105600,116419490,7050,7050,7050,7050,0
|
|
20240213,105500,116419490,7050,7020,7050,7020,60
|
|
20240213,105400,115998140,7050,7050,7050,7050,0
|
|
20240213,105300,115998140,7050,7050,7050,7050,0
|
|
20240213,105200,115998140,7050,7050,7050,7050,0
|
|
20240213,105100,115998140,7050,7050,7050,7050,0
|
|
20240213,105000,115998140,7050,7050,7050,7050,0
|
|
20240213,104900,115998140,7050,7050,7050,7050,0
|
|
20240213,104800,115998140,7050,7050,7050,7050,0
|
|
20240213,104700,115998140,7050,7050,7050,7050,5
|
|
20240213,104600,115962890,7030,7030,7030,7030,0
|
|
20240213,104500,115962890,7030,7030,7030,7030,0
|
|
20240213,104400,115962890,7030,7030,7030,7030,0
|
|
20240213,104300,115962890,7030,7030,7030,7030,70
|
|
20240213,104200,115470790,7050,7050,7050,7050,0
|
|
20240213,104100,115470790,7050,7050,7050,7050,1
|
|
20240213,104000,115463740,7020,7060,7060,7020,9
|
|
20240213,103900,115400360,7070,7070,7070,7070,0
|
|
20240213,103800,115400360,7070,7070,7070,7070,0
|
|
20240213,103700,115400360,7070,7070,7070,7070,2
|
|
20240213,103600,115386220,7020,7020,7080,7010,1150
|
|
20240213,103500,107282320,7020,7020,7020,7020,0
|
|
20240213,103400,107282320,7020,7020,7020,7020,2
|
|
20240213,103300,107268280,7020,7020,7020,7020,0
|
|
20240213,103200,107268280,7020,7020,7020,7020,0
|
|
20240213,103100,107268280,7020,7020,7020,7020,0
|
|
20240213,103000,107268280,7020,7020,7020,7020,0
|
|
20240213,102900,107268280,7020,7020,7020,7020,115
|
|
20240213,102800,106460980,7020,7020,7020,7020,0
|
|
20240213,102700,106460980,7020,7020,7020,7020,0
|
|
20240213,102600,106460980,7020,7030,7030,7020,907
|
|
20240213,102500,100093540,7020,7020,7020,7020,0
|
|
20240213,102400,100093540,7020,7020,7020,7020,1
|
|
20240213,102300,100086520,7030,7030,7030,7030,962
|
|
20240213,102200,93323660,7050,7050,7050,7050,1
|
|
20240213,102100,93316610,7050,7050,7050,7050,0
|
|
20240213,102000,93316610,7050,7050,7050,7050,0
|
|
20240213,101900,93316610,7050,7050,7050,7050,7
|
|
20240213,101800,93267260,7030,7030,7030,7030,1
|
|
20240213,101700,93260230,7050,7050,7050,7050,1
|
|
20240213,101600,93253180,7030,7030,7030,7030,0
|
|
20240213,101500,93253180,7030,7030,7030,7030,2
|
|
20240213,101400,93239120,7050,7050,7050,7050,0
|
|
20240213,101300,93239120,7050,7030,7050,7030,2
|
|
20240213,101200,93225040,7050,7050,7050,7050,0
|
|
20240213,101100,93225040,7050,7050,7050,7050,0
|
|
20240213,101000,93225040,7050,7050,7050,7050,2
|
|
20240213,100900,93210940,7050,7050,7050,7050,0
|
|
20240213,100800,93210940,7050,7050,7050,7050,0
|
|
20240213,100700,93210940,7050,7050,7050,7050,0
|
|
20240213,100600,93210940,7050,7050,7050,7050,6
|
|
20240213,100500,93168640,7050,7050,7050,7050,0
|
|
20240213,100400,93168640,7050,7050,7050,7050,0
|
|
20240213,100300,93168640,7050,7030,7050,7030,51
|
|
20240213,100200,92810090,7020,7020,7020,7020,0
|
|
20240213,100100,92810090,7020,7020,7020,7020,0
|
|
20240213,100000,92810090,7020,7030,7030,7020,558
|
|
20240213,095900,88888680,7030,7030,7030,7030,100
|
|
20240213,095800,88185680,7040,7040,7040,7040,10
|
|
20240213,095700,88115280,7040,7040,7040,7040,10
|
|
20240213,095600,88044880,7030,7030,7030,7030,0
|
|
20240213,095500,88044880,7030,7040,7040,7020,135
|
|
20240213,095400,87096340,7040,7040,7040,7040,0
|
|
20240213,095300,87096340,7040,7040,7040,7040,0
|
|
20240213,095200,87096340,7040,7040,7040,7040,0
|
|
20240213,095100,87096340,7040,7040,7040,7040,100
|
|
20240213,095000,86392340,7040,7040,7040,7040,0
|
|
20240213,094900,86392340,7040,7040,7040,7040,10
|
|
20240213,094800,86321940,7040,7040,7040,7040,158
|
|
20240213,094700,85209620,7040,7040,7040,7040,0
|
|
20240213,094600,85209620,7040,7040,7040,7040,2
|
|
20240213,094500,85195540,7040,7040,7040,7040,2
|
|
20240213,094400,85181460,7040,7040,7040,7040,2
|
|
20240213,094300,85167380,7020,7020,7020,7020,250
|
|
20240213,094200,83412380,7030,7030,7030,7030,128
|
|
20240213,094100,82512540,7030,7030,7030,7030,30
|
|
20240213,094000,82301640,7020,7020,7020,7020,0
|
|
20240213,093900,82301640,7020,7020,7020,7020,0
|
|
20240213,093800,82301640,7020,7020,7020,7020,10
|
|
20240213,093700,82231440,7020,7020,7020,7020,0
|
|
20240213,093600,82231440,7020,7020,7020,7020,0
|
|
20240213,093500,82231440,7020,7020,7020,7020,0
|
|
20240213,093400,82231440,7020,7040,7040,7020,1119
|
|
20240213,093300,74371480,7040,7040,7040,7040,62
|
|
20240213,093200,73935000,7030,7040,7040,7030,1000
|
|
20240213,093100,66904920,7040,7040,7040,7040,25
|
|
20240213,093000,66728920,7040,7040,7040,7040,21
|
|
20240213,092900,66581080,7060,7060,7060,7060,0
|
|
20240213,092800,66581080,7060,7050,7060,7040,569
|
|
20240213,092700,62571290,7050,7050,7050,7050,0
|
|
20240213,092600,62571290,7050,7050,7050,7050,42
|
|
20240213,092500,62275190,7050,7050,7050,7050,12
|
|
20240213,092400,62190590,7050,7050,7050,7050,32
|
|
20240213,092300,61964990,7050,7040,7050,7040,40
|
|
20240213,092200,61683340,7040,7040,7040,7040,186
|
|
20240213,092100,60373900,7040,7060,7060,7040,1040
|
|
20240213,092000,53051500,7050,7050,7050,7050,2
|
|
20240213,091900,53037400,7030,7030,7030,7030,0
|
|
20240213,091800,53037400,7030,7030,7030,7030,5
|
|
20240213,091700,53002250,7030,7040,7050,7030,1669
|
|
20240213,091600,41261840,7030,7020,7030,7020,74
|
|
20240213,091500,40741710,7020,7020,7020,7020,10
|
|
20240213,091400,40671510,7020,7020,7020,7020,2136
|
|
20240213,091300,25676790,7020,7020,7020,7020,0
|
|
20240213,091200,25676790,7020,7020,7020,7020,8
|
|
20240213,091100,25620630,7010,7010,7010,7010,80
|
|
20240213,091000,25059830,7010,7010,7010,7010,16
|
|
20240213,090900,24947670,7010,7010,7010,7010,2
|
|
20240213,090800,24933650,7000,6990,7000,6990,6
|
|
20240213,090700,24891680,6980,6980,6980,6980,100
|
|
20240213,090600,24193680,6980,6980,6980,6980,0
|
|
20240213,090500,24193680,6980,7010,7010,6980,104
|
|
20240213,090400,23467730,6980,6950,6980,6950,331
|
|
20240213,090300,21158280,7000,7000,7000,7000,115
|
|
20240213,090200,20353280,6950,6960,6960,6950,2000
|
|
20240213,090100,6452390,7000,6970,7000,6970,214
|
|
20240213,090000,4954810,6970,6970,6970,6940,568
|