675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,201200,282688470,7080,7080,7080,7080,361
|
|
20240213,201100,282688470,7080,7080,7080,7080,0
|
|
20240213,201000,282688470,7080,7080,7080,7080,0
|
|
20240213,200900,282688470,7080,7080,7080,7080,0
|
|
20240213,200800,282688470,7080,7080,7080,7080,0
|
|
20240213,200700,282688470,7080,7080,7080,7080,0
|
|
20240213,200600,282688470,7080,7080,7080,7080,0
|
|
20240213,200500,282688470,7080,7080,7080,7080,0
|
|
20240213,200400,282688470,7080,7080,7080,7080,0
|
|
20240213,200300,282688470,7080,7080,7080,7080,0
|
|
20240213,200200,282688470,7080,7080,7080,7080,0
|
|
20240213,200100,282688470,7080,7080,7080,7080,0
|
|
20240213,200000,282688470,7080,7080,7080,7080,0
|
|
20240213,195900,282688470,7080,7080,7080,7080,0
|
|
20240213,195800,282688470,7080,7080,7080,7080,0
|
|
20240213,195700,282688470,7080,7080,7080,7080,0
|
|
20240213,195600,282688470,7080,7080,7080,7080,0
|
|
20240213,195500,282688470,7080,7080,7080,7080,0
|
|
20240213,195400,282688470,7080,7080,7080,7080,0
|
|
20240213,195300,282688470,7080,7080,7080,7080,0
|
|
20240213,195200,282688470,7080,7080,7080,7080,0
|
|
20240213,195100,282688470,7080,7080,7080,7080,0
|
|
20240213,195000,282688470,7080,7080,7080,7080,0
|
|
20240213,194900,282688470,7080,7080,7080,7080,0
|
|
20240213,194800,282688470,7080,7080,7080,7080,0
|
|
20240213,194700,282688470,7080,7080,7080,7080,0
|
|
20240213,194600,282688470,7080,7080,7080,7080,0
|
|
20240213,194500,282688470,7080,7080,7080,7080,0
|
|
20240213,194400,282688470,7080,7080,7080,7080,0
|
|
20240213,194300,282688470,7080,7080,7080,7080,0
|
|
20240213,194200,282688470,7080,7080,7080,7080,361
|
|
20240213,194100,282688470,7080,7080,7080,7080,0
|
|
20240213,194000,282688470,7080,7080,7080,7080,0
|
|
20240213,193900,282688470,7080,7080,7080,7080,0
|
|
20240213,193800,282688470,7080,7080,7080,7080,0
|
|
20240213,193700,282688470,7080,7080,7080,7080,0
|
|
20240213,193600,282688470,7080,7080,7080,7080,0
|
|
20240213,193500,282688470,7080,7080,7080,7080,0
|
|
20240213,193400,282688470,7080,7080,7080,7080,0
|
|
20240213,193300,282688470,7080,7080,7080,7080,0
|
|
20240213,193200,282688470,7080,7080,7080,7080,0
|
|
20240213,193100,282688470,7080,7080,7080,7080,0
|
|
20240213,193000,282688470,7080,7080,7080,7080,0
|
|
20240213,192900,282688470,7080,7080,7080,7080,0
|
|
20240213,192800,282688470,7080,7080,7080,7080,0
|
|
20240213,192700,282688470,7080,7080,7080,7080,0
|
|
20240213,192600,282688470,7080,7080,7080,7080,0
|
|
20240213,192500,282688470,7080,7080,7080,7080,0
|
|
20240213,192400,282688470,7080,7080,7080,7080,0
|
|
20240213,192300,282688470,7080,7080,7080,7080,0
|
|
20240213,192200,282688470,7080,7080,7080,7080,0
|
|
20240213,192100,282688470,7080,7080,7080,7080,0
|
|
20240213,192000,282688470,7080,7080,7080,7080,0
|
|
20240213,191900,282688470,7080,7080,7080,7080,0
|
|
20240213,191800,282688470,7080,7080,7080,7080,0
|
|
20240213,191700,282688470,7080,7080,7080,7080,0
|
|
20240213,191600,282688470,7080,7080,7080,7080,0
|
|
20240213,191500,282688470,7080,7080,7080,7080,0
|
|
20240213,191400,282688470,7080,7080,7080,7080,0
|
|
20240213,191300,282688470,7080,7080,7080,7080,0
|
|
20240213,191200,282688470,7080,7080,7080,7080,361
|
|
20240213,191100,282688470,7080,7080,7080,7080,0
|
|
20240213,191000,282688470,7080,7080,7080,7080,0
|
|
20240213,190900,282688470,7080,7080,7080,7080,0
|
|
20240213,190800,282688470,7080,7080,7080,7080,0
|
|
20240213,190700,282688470,7080,7080,7080,7080,0
|
|
20240213,190600,282688470,7080,7080,7080,7080,0
|
|
20240213,190500,282688470,7080,7080,7080,7080,0
|
|
20240213,190400,282688470,7080,7080,7080,7080,0
|
|
20240213,190300,282688470,7080,7080,7080,7080,0
|
|
20240213,190200,282688470,7080,7080,7080,7080,0
|
|
20240213,190100,282688470,7080,7080,7080,7080,0
|
|
20240213,190000,282688470,7080,7080,7080,7080,0
|
|
20240213,185900,282688470,7080,7080,7080,7080,0
|
|
20240213,185800,282688470,7080,7080,7080,7080,0
|
|
20240213,185700,282688470,7080,7080,7080,7080,0
|
|
20240213,185600,282688470,7080,7080,7080,7080,0
|
|
20240213,185500,282688470,7080,7080,7080,7080,0
|
|
20240213,185400,282688470,7080,7080,7080,7080,0
|
|
20240213,185300,282688470,7080,7080,7080,7080,0
|
|
20240213,185200,282688470,7080,7080,7080,7080,0
|
|
20240213,185100,282688470,7080,7080,7080,7080,0
|
|
20240213,185000,282688470,7080,7080,7080,7080,0
|
|
20240213,184900,282688470,7080,7080,7080,7080,0
|
|
20240213,184800,282688470,7080,7080,7080,7080,0
|
|
20240213,184700,282688470,7080,7080,7080,7080,0
|
|
20240213,184600,282688470,7080,7080,7080,7080,0
|
|
20240213,184500,282688470,7080,7080,7080,7080,0
|
|
20240213,184400,282688470,7080,7080,7080,7080,0
|
|
20240213,184300,282688470,7080,7080,7080,7080,0
|
|
20240213,184200,282688470,7080,7080,7080,7080,361
|
|
20240213,184100,282688470,7080,7080,7080,7080,0
|
|
20240213,184000,282688470,7080,7080,7080,7080,0
|
|
20240213,183900,282688470,7080,7080,7080,7080,0
|
|
20240213,183800,282688470,7080,7080,7080,7080,0
|
|
20240213,183700,282688470,7080,7080,7080,7080,0
|
|
20240213,183600,282688470,7080,7080,7080,7080,0
|
|
20240213,183500,282688470,7080,7080,7080,7080,0
|
|
20240213,183400,282688470,7080,7080,7080,7080,0
|
|
20240213,183300,282688470,7080,7080,7080,7080,0
|
|
20240213,183200,282688470,7080,7080,7080,7080,0
|
|
20240213,183100,282688470,7080,7080,7080,7080,0
|
|
20240213,183000,282688470,7080,7080,7080,7080,0
|
|
20240213,182900,282688470,7080,7080,7080,7080,0
|
|
20240213,182800,282688470,7080,7080,7080,7080,0
|
|
20240213,182700,282688470,7080,7080,7080,7080,0
|
|
20240213,182600,282688470,7080,7080,7080,7080,0
|
|
20240213,182500,282688470,7080,7080,7080,7080,0
|
|
20240213,182400,282688470,7080,7080,7080,7080,0
|
|
20240213,182300,282688470,7080,7080,7080,7080,0
|
|
20240213,182200,282688470,7080,7080,7080,7080,0
|
|
20240213,182100,282688470,7080,7080,7080,7080,0
|
|
20240213,182000,282688470,7080,7080,7080,7080,0
|
|
20240213,181900,282688470,7080,7080,7080,7080,0
|
|
20240213,181800,282688470,7080,7080,7080,7080,0
|
|
20240213,181700,282688470,7080,7080,7080,7080,0
|
|
20240213,181600,282688470,7080,7080,7080,7080,0
|
|
20240213,181500,282688470,7080,7080,7080,7080,0
|
|
20240213,181400,282688470,7080,7080,7080,7080,0
|
|
20240213,181300,282688470,7080,7080,7080,7080,0
|
|
20240213,181200,282688470,7080,7080,7080,7080,361
|
|
20240213,181100,282688470,7080,7080,7080,7080,0
|
|
20240213,181000,282688470,7080,7080,7080,7080,0
|
|
20240213,180900,282688470,7080,7080,7080,7080,0
|
|
20240213,180800,282688470,7080,7080,7080,7080,0
|
|
20240213,180700,282688470,7080,7080,7080,7080,0
|
|
20240213,180600,282688470,7080,7080,7080,7080,0
|
|
20240213,180500,282688470,7080,7080,7080,7080,0
|
|
20240213,180400,282688470,7080,7080,7080,7080,0
|
|
20240213,180300,282688470,7080,7080,7080,7080,0
|
|
20240213,180200,282688470,7080,7080,7080,7080,0
|
|
20240213,180100,282688470,7080,7080,7080,7080,0
|
|
20240213,180000,282688470,7080,7080,7080,7080,0
|
|
20240213,175900,282688470,7080,7080,7080,7080,0
|
|
20240213,175800,282688470,7080,7080,7080,7080,0
|
|
20240213,175700,282688470,7080,7080,7080,7080,0
|
|
20240213,175600,282688470,7080,7080,7080,7080,0
|
|
20240213,175500,282688470,7080,7080,7080,7080,0
|
|
20240213,175400,282688470,7080,7080,7080,7080,0
|
|
20240213,175300,282688470,7080,7080,7080,7080,0
|
|
20240213,175200,282688470,7080,7080,7080,7080,0
|
|
20240213,175100,282688470,7080,7080,7080,7080,0
|
|
20240213,175000,282688470,7080,7080,7080,7080,0
|
|
20240213,174900,282688470,7080,7080,7080,7080,0
|
|
20240213,174800,282688470,7080,7080,7080,7080,0
|
|
20240213,174700,282688470,7080,7080,7080,7080,0
|
|
20240213,174600,282688470,7080,7080,7080,7080,0
|
|
20240213,174500,282688470,7080,7080,7080,7080,0
|
|
20240213,174400,282688470,7080,7080,7080,7080,0
|
|
20240213,174300,282688470,7080,7080,7080,7080,0
|
|
20240213,174200,282688470,7080,7080,7080,7080,361
|
|
20240213,174100,282688470,7080,7080,7080,7080,0
|
|
20240213,174000,282688470,7080,7080,7080,7080,0
|
|
20240213,173900,282688470,7080,7080,7080,7080,0
|
|
20240213,173800,282688470,7080,7080,7080,7080,0
|
|
20240213,173700,282688470,7080,7080,7080,7080,0
|
|
20240213,173600,282688470,7080,7080,7080,7080,0
|
|
20240213,173500,282688470,7080,7080,7080,7080,0
|
|
20240213,173400,282688470,7080,7080,7080,7080,0
|
|
20240213,173300,282688470,7080,7080,7080,7080,0
|
|
20240213,173200,282688470,7080,7080,7080,7080,0
|
|
20240213,173100,282688470,7080,7080,7080,7080,0
|
|
20240213,173000,282688470,7080,7080,7080,7080,0
|
|
20240213,172900,282688470,7080,7080,7080,7080,0
|
|
20240213,172800,282688470,7080,7080,7080,7080,0
|
|
20240213,172700,282688470,7080,7080,7080,7080,0
|
|
20240213,172600,282688470,7080,7080,7080,7080,0
|
|
20240213,172500,282688470,7080,7080,7080,7080,0
|
|
20240213,172400,282688470,7080,7080,7080,7080,0
|
|
20240213,172300,282688470,7080,7080,7080,7080,0
|
|
20240213,172200,282688470,7080,7080,7080,7080,0
|
|
20240213,172100,282688470,7080,7080,7080,7080,0
|
|
20240213,172000,282688470,7080,7080,7080,7080,0
|
|
20240213,171900,282688470,7080,7080,7080,7080,0
|
|
20240213,171800,282688470,7080,7080,7080,7080,0
|
|
20240213,171700,282688470,7080,7080,7080,7080,0
|
|
20240213,171600,282688470,7080,7080,7080,7080,0
|
|
20240213,171500,282688470,7080,7080,7080,7080,0
|
|
20240213,171400,282688470,7080,7080,7080,7080,0
|
|
20240213,171300,282688470,7080,7080,7080,7080,0
|
|
20240213,171200,282688470,7080,7080,7080,7080,361
|
|
20240213,171100,282688470,7080,7080,7080,7080,0
|
|
20240213,171000,282688470,7080,7080,7080,7080,0
|
|
20240213,170900,282688470,7080,7080,7080,7080,0
|
|
20240213,170800,282688470,7080,7080,7080,7080,0
|
|
20240213,170700,282688470,7080,7080,7080,7080,0
|
|
20240213,170600,282688470,7080,7080,7080,7080,0
|
|
20240213,170500,282688470,7080,7080,7080,7080,0
|
|
20240213,170400,282688470,7080,7080,7080,7080,0
|
|
20240213,170300,282688470,7080,7080,7080,7080,0
|
|
20240213,170200,282688470,7080,7080,7080,7080,0
|
|
20240213,170100,282688470,7080,7080,7080,7080,0
|
|
20240213,170000,282688470,7080,7080,7080,7080,0
|
|
20240213,165900,282688470,7080,7080,7080,7080,0
|
|
20240213,165800,282688470,7080,7080,7080,7080,0
|
|
20240213,165700,282688470,7080,7080,7080,7080,0
|
|
20240213,165600,282688470,7080,7080,7080,7080,0
|
|
20240213,165500,282688470,7080,7080,7080,7080,0
|
|
20240213,165400,282688470,7080,7080,7080,7080,0
|
|
20240213,165300,282688470,7080,7080,7080,7080,0
|
|
20240213,165200,282688470,7080,7080,7080,7080,0
|
|
20240213,165100,282688470,7080,7080,7080,7080,0
|
|
20240213,165000,282688470,7080,7080,7080,7080,0
|
|
20240213,164900,282688470,7080,7080,7080,7080,0
|
|
20240213,164800,282688470,7080,7080,7080,7080,0
|
|
20240213,164700,282688470,7080,7080,7080,7080,0
|
|
20240213,164600,282688470,7080,7080,7080,7080,0
|
|
20240213,164500,282688470,7080,7080,7080,7080,0
|
|
20240213,164400,282688470,7080,7080,7080,7080,0
|
|
20240213,164300,282688470,7080,7080,7080,7080,0
|
|
20240213,164200,282688470,7080,7080,7080,7080,361
|
|
20240213,164100,282688470,7080,7080,7080,7080,0
|
|
20240213,164000,282688470,7080,7080,7080,7080,0
|
|
20240213,163900,282688470,7080,7080,7080,7080,0
|
|
20240213,163800,282688470,7080,7080,7080,7080,0
|
|
20240213,163700,282688470,7080,7080,7080,7080,0
|
|
20240213,163600,282688470,7080,7080,7080,7080,0
|
|
20240213,163500,282688470,7080,7080,7080,7080,0
|
|
20240213,163400,282688470,7080,7080,7080,7080,0
|
|
20240213,163300,282688470,7080,7080,7080,7080,0
|
|
20240213,163200,282688470,7080,7080,7080,7080,0
|
|
20240213,163100,282688470,7080,7080,7080,7080,0
|
|
20240213,163000,282688470,7080,7080,7080,7080,0
|
|
20240213,162900,282688470,7080,7080,7080,7080,0
|
|
20240213,162800,282688470,7080,7080,7080,7080,0
|
|
20240213,162700,282688470,7080,7080,7080,7080,0
|
|
20240213,162600,282688470,7080,7080,7080,7080,0
|
|
20240213,162500,282688470,7080,7080,7080,7080,0
|
|
20240213,162400,282688470,7080,7080,7080,7080,0
|
|
20240213,162300,282688470,7080,7080,7080,7080,0
|
|
20240213,162200,282688470,7080,7080,7080,7080,0
|
|
20240213,162100,282688470,7080,7080,7080,7080,0
|
|
20240213,162000,282688470,7080,7080,7080,7080,0
|
|
20240213,161900,282688470,7080,7080,7080,7080,0
|
|
20240213,161800,282688470,7080,7080,7080,7080,0
|
|
20240213,161700,282688470,7080,7080,7080,7080,0
|
|
20240213,161600,282688470,7080,7080,7080,7080,0
|
|
20240213,161500,282688470,7080,7080,7080,7080,0
|
|
20240213,161400,282688470,7080,7080,7080,7080,0
|
|
20240213,161300,282688470,7080,7080,7080,7080,0
|
|
20240213,161200,282688470,7080,7080,7080,7080,361
|
|
20240213,161100,282688470,7080,7080,7080,7080,0
|
|
20240213,161000,282688470,7080,7080,7080,7080,0
|
|
20240213,160900,282688470,7080,7080,7080,7080,0
|
|
20240213,160800,282688470,7080,7080,7080,7080,0
|
|
20240213,160700,282688470,7080,7080,7080,7080,0
|
|
20240213,160600,282688470,7080,7080,7080,7080,0
|
|
20240213,160500,282688470,7080,7080,7080,7080,0
|
|
20240213,160400,282688470,7080,7080,7080,7080,0
|
|
20240213,160300,282688470,7080,7080,7080,7080,0
|
|
20240213,160200,282688470,7080,7080,7080,7080,0
|
|
20240213,160100,282688470,7080,7080,7080,7080,0
|
|
20240213,160000,282688470,7080,7080,7080,7080,0
|
|
20240213,155900,282688470,7080,7080,7080,7080,0
|
|
20240213,155800,282688470,7080,7080,7080,7080,0
|
|
20240213,155700,282688470,7080,7080,7080,7080,0
|
|
20240213,155600,282688470,7080,7080,7080,7080,0
|
|
20240213,155500,282688470,7080,7080,7080,7080,0
|
|
20240213,155400,282688470,7080,7080,7080,7080,0
|
|
20240213,155300,282688470,7080,7080,7080,7080,0
|
|
20240213,155200,282688470,7080,7080,7080,7080,0
|
|
20240213,155100,282688470,7080,7080,7080,7080,0
|
|
20240213,155000,282688470,7080,7080,7080,7080,0
|
|
20240213,154900,282688470,7080,7080,7080,7080,0
|
|
20240213,154800,282688470,7080,7080,7080,7080,0
|
|
20240213,154700,282688470,7080,7080,7080,7080,0
|
|
20240213,154600,282688470,7080,7080,7080,7080,0
|
|
20240213,154500,282688470,7080,7080,7080,7080,0
|
|
20240213,154400,282688470,7080,7080,7080,7080,0
|
|
20240213,154300,282688470,7080,7080,7080,7080,0
|
|
20240213,154200,282688470,7080,7080,7080,7080,361
|
|
20240213,154100,282688470,7080,7080,7080,7080,0
|
|
20240213,154000,282688470,7080,7080,7080,7080,0
|
|
20240213,153900,282688470,7080,7080,7080,7080,0
|
|
20240213,153800,282688470,7080,7080,7080,7080,0
|
|
20240213,153700,282688470,7080,7080,7080,7080,0
|
|
20240213,153600,282688470,7080,7080,7080,7080,0
|
|
20240213,153500,282688470,7080,7080,7080,7080,0
|
|
20240213,153400,282688470,7080,7080,7080,7080,0
|
|
20240213,153300,282688470,7080,7080,7080,7080,0
|
|
20240213,153200,282688470,7080,7080,7080,7080,0
|
|
20240213,153100,282688470,7080,7080,7080,7080,0
|
|
20240213,153000,282688470,7080,7080,7080,7080,361
|
|
20240213,152900,280132590,7070,7070,7070,7070,0
|
|
20240213,152800,280132590,7070,7070,7070,7070,0
|
|
20240213,152700,280132590,7070,7070,7070,7070,0
|
|
20240213,152600,280132590,7070,7070,7070,7070,0
|
|
20240213,152500,280132590,7070,7070,7070,7070,0
|
|
20240213,152400,280132590,7070,7070,7070,7070,0
|
|
20240213,152300,280132590,7070,7070,7070,7070,0
|
|
20240213,152200,280132590,7070,7070,7070,7070,0
|
|
20240213,152100,280132590,7070,7070,7070,7070,0
|
|
20240213,152000,280132590,7070,7070,7070,7070,0
|
|
20240213,151900,280132590,7070,7070,7070,7070,5
|
|
20240213,151800,280097240,7070,7050,7070,7050,27
|
|
20240213,151700,279906390,7060,7060,7060,7060,250
|
|
20240213,151600,278141390,7060,7060,7060,7060,0
|
|
20240213,151500,278141390,7060,7060,7060,7060,1
|
|
20240213,151400,278134330,7070,7070,7070,7070,0
|
|
20240213,151300,278134330,7070,7070,7070,7070,0
|
|
20240213,151200,278134330,7070,7070,7070,7070,0
|
|
20240213,151100,278134330,7070,7060,7070,7060,9
|
|
20240213,151000,278070780,7060,7060,7060,7060,0
|
|
20240213,150900,278070780,7060,7060,7060,7060,1
|
|
20240213,150800,278063720,7080,7070,7080,7070,850
|
|
20240213,150700,272046790,7060,7060,7060,7060,0
|
|
20240213,150600,272046790,7060,7060,7060,7060,1
|
|
20240213,150500,272039730,7050,7050,7050,7050,10
|
|
20240213,150400,271969230,7060,7060,7060,7060,1
|
|
20240213,150300,271962170,7050,7060,7060,7050,250
|
|
20240213,150200,270199560,7060,7060,7060,7060,1
|
|
20240213,150100,270192500,7050,7050,7050,7050,0
|
|
20240213,150000,270192500,7050,7050,7050,7050,21
|
|
20240213,145900,270044450,7080,7080,7080,7080,0
|
|
20240213,145800,270044450,7080,7060,7080,7060,20
|
|
20240213,145700,269903230,7060,7060,7060,7060,0
|
|
20240213,145600,269903230,7060,7060,7060,7060,0
|
|
20240213,145500,269903230,7060,7060,7060,7060,84
|
|
20240213,145400,269310190,7060,7060,7060,7060,1
|
|
20240213,145300,269303130,7060,7060,7060,7060,0
|
|
20240213,145200,269303130,7060,7060,7060,7060,0
|
|
20240213,145100,269303130,7060,7070,7070,7060,17
|
|
20240213,145000,269183100,7070,7070,7070,7070,0
|
|
20240213,144900,269183100,7070,7070,7070,7070,0
|
|
20240213,144800,269183100,7070,7070,7070,7070,0
|
|
20240213,144700,269183100,7070,7080,7080,7070,3
|
|
20240213,144600,269161880,7050,7070,7070,7050,2000
|
|
20240213,144500,255054030,7080,7080,7080,7080,0
|
|
20240213,144400,255054030,7080,7080,7080,7080,1
|
|
20240213,144300,255046950,7070,7070,7070,7070,0
|
|
20240213,144200,255046950,7070,7070,7070,7070,25
|
|
20240213,144100,254870200,7070,7070,7070,7070,7
|
|
20240213,144000,254820710,7060,7060,7060,7060,0
|
|
20240213,143900,254820710,7060,7060,7060,7060,34
|
|
20240213,143800,254580670,7060,7060,7060,7060,120
|
|
20240213,143700,253733470,7060,7060,7060,7060,0
|
|
20240213,143600,253733470,7060,7060,7060,7060,500
|
|
20240213,143500,250203470,7060,7070,7070,7060,3
|
|
20240213,143400,250182270,7080,7080,7080,7080,2
|
|
20240213,143300,250168110,7090,7080,7090,7080,276
|
|
20240213,143200,248213220,7070,7070,7070,7070,0
|
|
20240213,143100,248213220,7070,7070,7070,7070,1
|
|
20240213,143000,248206150,7080,7080,7080,7080,76
|
|
20240213,142900,247668070,7090,7090,7090,7090,0
|
|
20240213,142800,247668070,7090,7080,7090,7080,8
|
|
20240213,142700,247611420,7080,7070,7080,7070,918
|
|
20240213,142600,241111990,7080,7070,7080,7070,38
|
|
20240213,142500,240843020,7070,7060,7070,7060,29
|
|
20240213,142400,240638160,7060,7060,7060,7060,0
|
|
20240213,142300,240638160,7060,7070,7070,7060,21
|
|
20240213,142200,240489830,7070,7070,7070,7070,0
|
|
20240213,142100,240489830,7070,7070,7070,7070,0
|
|
20240213,142000,240489830,7070,7070,7070,7070,4
|
|
20240213,141900,240461550,7070,7070,7070,7070,0
|
|
20240213,141800,240461550,7070,7070,7070,7070,0
|
|
20240213,141700,240461550,7070,7070,7070,7070,17
|
|
20240213,141600,240341360,7080,7080,7080,7080,0
|
|
20240213,141500,240341360,7080,7080,7080,7080,0
|
|
20240213,141400,240341360,7080,7080,7080,7080,10
|
|
20240213,141300,240270560,7070,7070,7070,7070,0
|
|
20240213,141200,240270560,7070,7070,7070,7070,54
|
|
20240213,141100,239888780,7080,7080,7080,7080,0
|
|
20240213,141000,239888780,7080,7070,7080,7070,8
|
|
20240213,140900,239832210,7070,7070,7070,7070,639
|
|
20240213,140800,235314480,7060,7060,7060,7060,20
|
|
20240213,140700,235173280,7070,7070,7070,7070,0
|
|
20240213,140600,235173280,7070,7070,7070,7070,5
|
|
20240213,140500,235137930,7060,7060,7060,7060,250
|
|
20240213,140400,233372930,7060,7060,7060,7060,19
|
|
20240213,140300,233238790,7060,7060,7060,7060,880
|
|
20240213,140200,227025990,7070,7070,7070,7070,0
|
|
20240213,140100,227025990,7070,7070,7070,7070,0
|
|
20240213,140000,227025990,7070,7070,7070,7070,10
|
|
20240213,135900,226955290,7070,7070,7070,7070,0
|
|
20240213,135800,226955290,7070,7070,7070,7070,0
|
|
20240213,135700,226955290,7070,7070,7070,7070,0
|
|
20240213,135600,226955290,7070,7070,7070,7070,1
|
|
20240213,135500,226948220,7060,7060,7060,7060,18
|
|
20240213,135400,226821140,7070,7070,7070,7070,26
|
|
20240213,135300,226637320,7060,7060,7060,7060,5
|
|
20240213,135200,226602020,7060,7060,7060,7060,0
|
|
20240213,135100,226602020,7060,7060,7060,7060,15
|
|
20240213,135000,226496120,7070,7070,7070,7070,0
|
|
20240213,134900,226496120,7070,7070,7070,7070,1
|
|
20240213,134800,226489050,7060,7060,7060,7060,0
|
|
20240213,134700,226489050,7060,7060,7060,7060,18
|
|
20240213,134600,226361970,7060,7060,7060,7060,9
|
|
20240213,134500,226298430,7070,7070,7070,7070,0
|
|
20240213,134400,226298430,7070,7070,7070,7070,0
|
|
20240213,134300,226298430,7070,7070,7070,7070,2
|
|
20240213,134200,226284290,7060,7070,7070,7060,21
|
|
20240213,134100,226136020,7060,7060,7060,7060,10
|
|
20240213,134000,226065420,7060,7060,7060,7060,0
|
|
20240213,133900,226065420,7060,7060,7060,7060,0
|
|
20240213,133800,226065420,7060,7060,7060,7060,20
|
|
20240213,133700,225924220,7060,7060,7060,7060,0
|
|
20240213,133600,225924220,7060,7060,7060,7060,0
|
|
20240213,133500,225924220,7060,7060,7060,7060,0
|
|
20240213,133400,225924220,7060,7060,7060,7060,159
|
|
20240213,133300,224801680,7070,7070,7070,7070,0
|
|
20240213,133200,224801680,7070,7070,7070,7070,1
|
|
20240213,133100,224794610,7070,7070,7070,7070,8
|
|
20240213,133000,224738050,7060,7060,7060,7060,0
|
|
20240213,132900,224738050,7060,7060,7060,7060,254
|
|
20240213,132800,222944810,7070,7070,7070,7070,148
|
|
20240213,132700,221898450,7070,7070,7070,7070,0
|
|
20240213,132600,221898450,7070,7070,7070,7070,1
|
|
20240213,132500,221891380,7070,7070,7070,7070,16
|
|
20240213,132400,221778260,7070,7070,7070,7070,0
|
|
20240213,132300,221778260,7070,7070,7070,7070,0
|
|
20240213,132200,221778260,7070,7070,7070,7070,0
|
|
20240213,132100,221778260,7070,7070,7070,7070,19
|
|
20240213,132000,221643930,7070,7070,7070,7070,0
|
|
20240213,131900,221643930,7070,7070,7070,7070,0
|
|
20240213,131800,221643930,7070,7070,7070,7070,0
|
|
20240213,131700,221643930,7070,7070,7070,7070,16
|
|
20240213,131600,221530810,7080,7080,7080,7080,0
|
|
20240213,131500,221530810,7080,7080,7080,7080,0
|
|
20240213,131400,221530810,7080,7080,7080,7080,6
|
|
20240213,131300,221488330,7080,7080,7080,7080,2
|
|
20240213,131200,221474170,7080,7080,7080,7080,2
|
|
20240213,131100,221460010,7090,7090,7090,7090,0
|
|
20240213,131000,221460010,7090,7090,7090,7090,1
|
|
20240213,130900,221452920,7090,7080,7090,7080,3
|
|
20240213,130800,221431670,7080,7080,7080,7070,26
|
|
20240213,130700,221247760,7080,7080,7080,7080,5
|
|
20240213,130600,221212360,7080,7080,7080,7080,2
|
|
20240213,130500,221198200,7070,7070,7070,7070,5
|
|
20240213,130400,221162850,7080,7080,7080,7080,0
|
|
20240213,130300,221162850,7080,7080,7080,7080,2
|
|
20240213,130200,221148690,7080,7080,7080,7080,6
|
|
20240213,130100,221106210,7070,7070,7070,7070,63
|
|
20240213,130000,220660800,7070,7070,7070,7070,17
|
|
20240213,125900,220540610,7080,7080,7080,7080,2
|
|
20240213,125800,220526450,7080,7080,7080,7080,0
|
|
20240213,125700,220526450,7080,7080,7080,7080,0
|
|
20240213,125600,220526450,7080,7080,7080,7080,8
|
|
20240213,125500,220469810,7080,7080,7080,7080,2
|
|
20240213,125400,220455650,7070,7070,7070,7070,0
|
|
20240213,125300,220455650,7070,7070,7070,7070,0
|
|
20240213,125200,220455650,7070,7070,7070,7070,0
|
|
20240213,125100,220455650,7070,7080,7080,7070,95
|
|
20240213,125000,219783210,7070,7070,7070,7070,0
|
|
20240213,124900,219783210,7070,7070,7070,7070,0
|
|
20240213,124800,219783210,7070,7070,7070,7070,0
|
|
20240213,124700,219783210,7070,7070,7070,7070,19
|
|
20240213,124600,219648880,7070,7070,7070,7070,14
|
|
20240213,124500,219549900,7080,7080,7080,7080,360
|
|
20240213,124400,217001100,7080,7080,7080,7080,0
|
|
20240213,124300,217001100,7080,7080,7080,7080,18
|
|
20240213,124200,216873660,7080,7080,7080,7080,0
|
|
20240213,124100,216873660,7080,7080,7080,7080,20
|
|
20240213,124000,216732060,7080,7080,7080,7080,0
|
|
20240213,123900,216732060,7080,7080,7080,7080,6
|
|
20240213,123800,216689580,7080,7080,7080,7080,2
|
|
20240213,123700,216675420,7080,7080,7080,7080,0
|
|
20240213,123600,216675420,7080,7080,7080,7080,0
|
|
20240213,123500,216675420,7080,7080,7080,7080,5
|
|
20240213,123400,216640020,7080,7080,7080,7080,10
|
|
20240213,123300,216569220,7070,7070,7070,7070,0
|
|
20240213,123200,216569220,7070,7070,7070,7070,0
|
|
20240213,123100,216569220,7070,7070,7070,7070,7
|
|
20240213,123000,216519730,7080,7080,7080,7080,8
|
|
20240213,122900,216463090,7080,7080,7080,7080,0
|
|
20240213,122800,216463090,7080,7080,7080,7080,0
|
|
20240213,122700,216463090,7080,7080,7080,7080,50
|
|
20240213,122600,216109090,7070,7070,7070,7070,0
|
|
20240213,122500,216109090,7070,7070,7070,7070,18
|
|
20240213,122400,215981830,7080,7080,7080,7080,2
|
|
20240213,122300,215967670,7070,7070,7070,7070,8
|
|
20240213,122200,215911110,7080,7080,7080,7080,6
|
|
20240213,122100,215868630,7070,7070,7070,7070,18
|
|
20240213,122000,215741370,7080,7080,7080,7080,2
|
|
20240213,121900,215727210,7080,7080,7080,7080,0
|
|
20240213,121800,215727210,7080,7080,7080,7080,0
|
|
20240213,121700,215727210,7080,7080,7080,7080,18
|
|
20240213,121600,215599770,7080,7080,7080,7080,0
|
|
20240213,121500,215599770,7080,7080,7080,7080,0
|
|
20240213,121400,215599770,7080,7070,7080,7070,19
|
|
20240213,121300,215465400,7060,7070,7070,7060,52
|
|
20240213,121200,215098260,7080,7080,7080,7080,1
|
|
20240213,121100,215091180,7080,7080,7080,7080,0
|
|
20240213,121000,215091180,7080,7060,7080,7060,1927
|
|
20240213,120900,201461030,7060,7060,7060,7060,50
|
|
20240213,120800,201108030,7050,7050,7050,7050,16
|
|
20240213,120700,200995230,7050,7050,7050,7050,0
|
|
20240213,120600,200995230,7050,7050,7050,7050,0
|
|
20240213,120500,200995230,7050,7050,7050,7050,0
|
|
20240213,120400,200995230,7050,7050,7050,7050,18
|
|
20240213,120300,200868330,7050,7050,7050,7050,0
|
|
20240213,120200,200868330,7050,7050,7050,7050,0
|
|
20240213,120100,200868330,7050,7050,7050,7050,0
|
|
20240213,120000,200868330,7050,7050,7050,7050,19
|
|
20240213,115900,200734380,7050,7050,7050,7050,0
|
|
20240213,115800,200734380,7050,7050,7050,7050,0
|
|
20240213,115700,200734380,7050,7050,7050,7050,4
|
|
20240213,115600,200706180,7050,7050,7050,7050,8
|
|
20240213,115500,200649780,7050,7040,7050,7040,9
|
|
20240213,115400,200586340,7060,7060,7060,7060,0
|
|
20240213,115300,200586340,7060,7060,7060,7060,0
|
|
20240213,115200,200586340,7060,7050,7060,7050,17
|
|
20240213,115100,200466480,7050,7050,7050,7050,2
|
|
20240213,115000,200452380,7060,7060,7060,7060,0
|
|
20240213,114900,200452380,7060,7060,7060,7060,0
|
|
20240213,114800,200452380,7060,7050,7060,7050,16
|
|
20240213,114700,200339560,7050,7050,7050,7050,3
|
|
20240213,114600,200318410,7060,7050,7060,7050,21
|
|
20240213,114500,200170230,7040,7040,7040,7040,0
|
|
20240213,114400,200170230,7040,7040,7040,7040,0
|
|
20240213,114300,200170230,7040,7040,7040,7040,14
|
|
20240213,114200,200071670,7050,7050,7050,7050,0
|
|
20240213,114100,200071670,7050,7050,7050,7050,1
|
|
20240213,114000,200064620,7040,7040,7040,7040,0
|
|
20240213,113900,200064620,7040,7040,7040,7040,6
|
|
20240213,113800,200022380,7040,7040,7040,7040,17
|
|
20240213,113700,199902700,7040,7040,7040,7040,5
|
|
20240213,113600,199867500,7040,7040,7040,7040,0
|
|
20240213,113500,199867500,7040,7040,7040,7040,0
|
|
20240213,113400,199867500,7040,7040,7040,7040,99
|
|
20240213,113300,199170540,7040,7040,7040,7040,0
|
|
20240213,113200,199170540,7040,7040,7040,7040,0
|
|
20240213,113100,199170540,7040,7040,7040,7040,2
|
|
20240213,113000,199156460,7040,7040,7040,7040,8
|
|
20240213,112900,199100140,7040,7040,7040,7040,0
|
|
20240213,112800,199100140,7040,7040,7040,7040,197
|
|
20240213,112700,197713260,7040,7040,7040,7040,602
|
|
20240213,112600,193475180,7040,7040,7040,7040,0
|
|
20240213,112500,193475180,7040,7060,7070,7040,4025
|
|
20240213,112400,165138580,7060,7060,7060,7060,1
|
|
20240213,112300,165131520,7040,7040,7040,7040,2
|
|
20240213,112200,165117440,7040,7040,7040,7040,0
|
|
20240213,112100,165117440,7040,7050,7050,7040,30
|
|
20240213,112000,164906210,7060,7060,7060,7060,1
|
|
20240213,111900,164899150,7070,7050,7070,7040,71
|
|
20240213,111800,164399100,7070,7050,7070,7050,1200
|
|
20240213,111700,155921280,7060,7060,7060,7060,0
|
|
20240213,111600,155921280,7060,7040,7060,7040,20
|
|
20240213,111500,155780410,7040,7030,7040,7030,23
|
|
20240213,111400,155618570,7020,7020,7020,7020,0
|
|
20240213,111300,155618570,7020,7030,7030,7020,61
|
|
20240213,111200,155190240,7040,7040,7040,7040,0
|
|
20240213,111100,155190240,7040,7040,7040,7040,1
|
|
20240213,111000,155183200,7020,7020,7020,7020,0
|
|
20240213,110900,155183200,7020,7040,7040,7020,1489
|
|
20240213,110800,144720510,7050,7050,7050,7050,26
|
|
20240213,110700,144537210,7060,7060,7060,7060,0
|
|
20240213,110600,144537210,7060,7060,7060,7060,3
|
|
20240213,110500,144516030,7060,7060,7060,7060,0
|
|
20240213,110400,144516030,7060,7060,7060,7060,31
|
|
20240213,110300,144297170,7070,7050,7070,7050,409
|
|
20240213,110200,141411540,7060,7060,7060,7060,0
|
|
20240213,110100,141411540,7060,7040,7060,7040,710
|
|
20240213,110000,136405860,7040,7040,7040,7040,78
|
|
20240213,105900,135856740,7040,7040,7040,7040,0
|
|
20240213,105800,135856740,7040,7040,7040,7040,0
|
|
20240213,105700,135856740,7040,7040,7040,7040,4
|
|
20240213,105600,135828580,7040,7040,7040,7040,46
|
|
20240213,105500,135504740,7030,7050,7050,7030,1302
|
|
20240213,105400,126348070,7040,7040,7040,7040,20
|
|
20240213,105300,126207270,7040,7040,7040,7040,208
|
|
20240213,105200,124742950,7030,7040,7040,7030,6
|
|
20240213,105100,124700720,7050,7060,7060,7040,2421
|
|
20240213,105000,107645680,7070,7070,7070,7070,14
|
|
20240213,104900,107546700,7070,7070,7070,7070,586
|
|
20240213,104800,103403680,7070,7070,7070,7070,2
|
|
20240213,104700,103389540,7060,7060,7060,7060,0
|
|
20240213,104600,103389540,7060,7070,7070,7060,150
|
|
20240213,104500,102329210,7070,7080,7080,7070,41
|
|
20240213,104400,102039140,7080,7080,7080,7080,0
|
|
20240213,104300,102039140,7080,7080,7080,7080,7
|
|
20240213,104200,101989580,7090,7090,7090,7090,0
|
|
20240213,104100,101989580,7090,7090,7090,7090,0
|
|
20240213,104000,101989580,7090,7090,7090,7090,0
|
|
20240213,103900,101989580,7090,7090,7090,7090,3
|
|
20240213,103800,101968310,7080,7090,7090,7080,203
|
|
20240213,103700,100530310,7100,7100,7100,7100,0
|
|
20240213,103600,100530310,7100,7100,7100,7100,0
|
|
20240213,103500,100530310,7100,7100,7100,7100,0
|
|
20240213,103400,100530310,7100,7090,7100,7090,20
|
|
20240213,103300,100388490,7100,7100,7100,7100,5
|
|
20240213,103200,100352990,7100,7100,7100,7100,2
|
|
20240213,103100,100338790,7120,7120,7120,7120,0
|
|
20240213,103000,100338790,7120,7120,7120,7120,0
|
|
20240213,102900,100338790,7120,7120,7120,7120,0
|
|
20240213,102800,100338790,7120,7120,7120,7120,0
|
|
20240213,102700,100338790,7120,7110,7120,7100,53
|
|
20240213,102600,99962000,7120,7120,7120,7120,273
|
|
20240213,102500,98018240,7130,7130,7130,7130,0
|
|
20240213,102400,98018240,7130,7130,7130,7130,0
|
|
20240213,102300,98018240,7130,7130,7130,7130,0
|
|
20240213,102200,98018240,7130,7130,7130,7130,107
|
|
20240213,102100,97255330,7130,7130,7140,7130,69
|
|
20240213,102000,96763350,7130,7130,7130,7130,833
|
|
20240213,101900,90824060,7130,7130,7130,7130,0
|
|
20240213,101800,90824060,7130,7130,7130,7120,459
|
|
20240213,101700,87551480,7130,7130,7130,7120,127
|
|
20240213,101600,86646130,7120,7120,7120,7120,10
|
|
20240213,101500,86574930,7120,7120,7130,7120,1406
|
|
20240213,101400,76556120,7130,7090,7130,7090,3423
|
|
20240213,101300,52188580,7090,7090,7090,7090,344
|
|
20240213,101200,49749620,7070,7070,7070,7070,99
|
|
20240213,101100,49049690,7080,7080,7080,7080,0
|
|
20240213,101000,49049690,7080,7090,7090,7080,357
|
|
20240213,100900,46522080,7070,7070,7070,7070,0
|
|
20240213,100800,46522080,7070,7070,7070,7070,20
|
|
20240213,100700,46380680,7100,7090,7100,7090,2
|
|
20240213,100600,46366490,7080,7080,7080,7080,15
|
|
20240213,100500,46260290,7080,7080,7080,7080,2
|
|
20240213,100400,46246130,7080,7080,7080,7080,47
|
|
20240213,100300,45913370,7080,7080,7080,7080,0
|
|
20240213,100200,45913370,7080,7070,7080,7070,20
|
|
20240213,100100,45771950,7080,7080,7080,7080,5
|
|
20240213,100000,45736550,7080,7080,7080,7080,5
|
|
20240213,095900,45701150,7080,7080,7080,7080,0
|
|
20240213,095800,45701150,7080,7080,7080,7080,27
|
|
20240213,095700,45509990,7070,7070,7070,7070,0
|
|
20240213,095600,45509990,7070,7070,7070,7070,0
|
|
20240213,095500,45509990,7070,7070,7070,7070,0
|
|
20240213,095400,45509990,7070,7070,7070,7070,0
|
|
20240213,095300,45509990,7070,7070,7070,7070,0
|
|
20240213,095200,45509990,7070,7070,7070,7070,0
|
|
20240213,095100,45509990,7070,7080,7080,7070,24
|
|
20240213,095000,45340210,7080,7080,7080,7080,277
|
|
20240213,094900,43379050,7080,7080,7090,7080,162
|
|
20240213,094800,42232060,7080,7080,7080,7080,2
|
|
20240213,094700,42217900,7070,7070,7070,7070,80
|
|
20240213,094600,41652300,7080,7080,7080,7080,0
|
|
20240213,094500,41652300,7080,7080,7080,7080,0
|
|
20240213,094400,41652300,7080,7080,7080,7080,2
|
|
20240213,094300,41638140,7080,7080,7080,7080,3
|
|
20240213,094200,41616900,7070,7080,7080,7070,6
|
|
20240213,094100,41574470,7080,7080,7080,7080,2
|
|
20240213,094000,41560310,7070,7070,7070,7070,111
|
|
20240213,093900,40775540,7080,7080,7080,7080,0
|
|
20240213,093800,40775540,7080,7080,7080,7080,325
|
|
20240213,093700,38474540,7090,7100,7100,7090,984
|
|
20240213,093600,31497680,7100,7100,7100,7100,0
|
|
20240213,093500,31497680,7100,7100,7100,7100,3
|
|
20240213,093400,31476380,7100,7090,7100,7090,16
|
|
20240213,093300,31362930,7090,7090,7090,7090,0
|
|
20240213,093200,31362930,7090,7090,7090,7090,3
|
|
20240213,093100,31341660,7090,7080,7090,7080,9
|
|
20240213,093000,31277870,7080,7080,7080,7080,7
|
|
20240213,092900,31228310,7080,7080,7080,7080,0
|
|
20240213,092800,31228310,7080,7080,7080,7080,30
|
|
20240213,092700,31015910,7090,7090,7090,7090,0
|
|
20240213,092600,31015910,7090,7090,7090,7090,0
|
|
20240213,092500,31015910,7090,7090,7090,7090,9
|
|
20240213,092400,30952100,7090,7090,7090,7090,0
|
|
20240213,092300,30952100,7090,7090,7090,7090,0
|
|
20240213,092200,30952100,7090,7090,7090,7090,410
|
|
20240213,092100,28045200,7080,7080,7080,7080,2
|
|
20240213,092000,28031040,7080,7080,7080,7080,0
|
|
20240213,091900,28031040,7080,7080,7080,7080,0
|
|
20240213,091800,28031040,7080,7080,7080,7080,1
|
|
20240213,091700,28023960,7090,7090,7090,7090,152
|
|
20240213,091600,26946280,7080,7080,7080,7080,0
|
|
20240213,091500,26946280,7080,7080,7080,7080,0
|
|
20240213,091400,26946280,7080,7080,7080,7080,0
|
|
20240213,091300,26946280,7080,7100,7100,7080,245
|
|
20240213,091200,25206840,7100,7110,7110,7100,2520
|
|
20240213,091100,7314820,7110,7110,7110,7110,11
|
|
20240213,091000,7236610,7120,7120,7120,7120,0
|
|
20240213,090900,7236610,7120,7120,7120,7120,1
|
|
20240213,090800,7229490,7100,7100,7100,7100,10
|
|
20240213,090700,7158490,7100,7100,7100,7100,12
|
|
20240213,090600,7073290,7100,7100,7100,7100,10
|
|
20240213,090500,7002290,7100,7120,7120,7100,384
|
|
20240213,090400,4275310,7130,7100,7130,7100,182
|
|
20240213,090300,2979800,7110,7130,7130,7070,4
|
|
20240213,090200,2951420,7130,7130,7130,7130,0
|
|
20240213,090100,2951420,7130,7120,7130,7120,310
|
|
20240213,090000,741520,7130,7130,7130,7130,104
|