696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,203300,637552310,7600,7600,7600,7600,338
|
|
20240213,203200,637552310,7600,7600,7600,7600,0
|
|
20240213,203100,637552310,7600,7600,7600,7600,0
|
|
20240213,203000,637552310,7600,7600,7600,7600,0
|
|
20240213,202900,637552310,7600,7600,7600,7600,0
|
|
20240213,202800,637552310,7600,7600,7600,7600,0
|
|
20240213,202700,637552310,7600,7600,7600,7600,0
|
|
20240213,202600,637552310,7600,7600,7600,7600,0
|
|
20240213,202500,637552310,7600,7600,7600,7600,0
|
|
20240213,202400,637552310,7600,7600,7600,7600,0
|
|
20240213,202300,637552310,7600,7600,7600,7600,0
|
|
20240213,202200,637552310,7600,7600,7600,7600,0
|
|
20240213,202100,637552310,7600,7600,7600,7600,0
|
|
20240213,202000,637552310,7600,7600,7600,7600,0
|
|
20240213,201900,637552310,7600,7600,7600,7600,0
|
|
20240213,201800,637552310,7600,7600,7600,7600,0
|
|
20240213,201700,637552310,7600,7600,7600,7600,0
|
|
20240213,201600,637552310,7600,7600,7600,7600,0
|
|
20240213,201500,637552310,7600,7600,7600,7600,0
|
|
20240213,201400,637552310,7600,7600,7600,7600,0
|
|
20240213,201300,637552310,7600,7600,7600,7600,0
|
|
20240213,201200,637552310,7600,7600,7600,7600,0
|
|
20240213,201100,637552310,7600,7600,7600,7600,0
|
|
20240213,201000,637552310,7600,7600,7600,7600,0
|
|
20240213,200900,637552310,7600,7600,7600,7600,0
|
|
20240213,200800,637552310,7600,7600,7600,7600,0
|
|
20240213,200700,637552310,7600,7600,7600,7600,0
|
|
20240213,200600,637552310,7600,7600,7600,7600,0
|
|
20240213,200500,637552310,7600,7600,7600,7600,0
|
|
20240213,200400,637552310,7600,7600,7600,7600,0
|
|
20240213,200300,637552310,7600,7600,7600,7600,338
|
|
20240213,200200,637552310,7600,7600,7600,7600,0
|
|
20240213,200100,637552310,7600,7600,7600,7600,0
|
|
20240213,200000,637552310,7600,7600,7600,7600,0
|
|
20240213,195900,637552310,7600,7600,7600,7600,0
|
|
20240213,195800,637552310,7600,7600,7600,7600,0
|
|
20240213,195700,637552310,7600,7600,7600,7600,0
|
|
20240213,195600,637552310,7600,7600,7600,7600,0
|
|
20240213,195500,637552310,7600,7600,7600,7600,0
|
|
20240213,195400,637552310,7600,7600,7600,7600,0
|
|
20240213,195300,637552310,7600,7600,7600,7600,0
|
|
20240213,195200,637552310,7600,7600,7600,7600,0
|
|
20240213,195100,637552310,7600,7600,7600,7600,0
|
|
20240213,195000,637552310,7600,7600,7600,7600,0
|
|
20240213,194900,637552310,7600,7600,7600,7600,0
|
|
20240213,194800,637552310,7600,7600,7600,7600,0
|
|
20240213,194700,637552310,7600,7600,7600,7600,0
|
|
20240213,194600,637552310,7600,7600,7600,7600,0
|
|
20240213,194500,637552310,7600,7600,7600,7600,0
|
|
20240213,194400,637552310,7600,7600,7600,7600,0
|
|
20240213,194300,637552310,7600,7600,7600,7600,0
|
|
20240213,194200,637552310,7600,7600,7600,7600,0
|
|
20240213,194100,637552310,7600,7600,7600,7600,0
|
|
20240213,194000,637552310,7600,7600,7600,7600,0
|
|
20240213,193900,637552310,7600,7600,7600,7600,0
|
|
20240213,193800,637552310,7600,7600,7600,7600,0
|
|
20240213,193700,637552310,7600,7600,7600,7600,0
|
|
20240213,193600,637552310,7600,7600,7600,7600,0
|
|
20240213,193500,637552310,7600,7600,7600,7600,0
|
|
20240213,193400,637552310,7600,7600,7600,7600,0
|
|
20240213,193300,637552310,7600,7600,7600,7600,338
|
|
20240213,193200,637552310,7600,7600,7600,7600,0
|
|
20240213,193100,637552310,7600,7600,7600,7600,0
|
|
20240213,193000,637552310,7600,7600,7600,7600,0
|
|
20240213,192900,637552310,7600,7600,7600,7600,0
|
|
20240213,192800,637552310,7600,7600,7600,7600,0
|
|
20240213,192700,637552310,7600,7600,7600,7600,0
|
|
20240213,192600,637552310,7600,7600,7600,7600,0
|
|
20240213,192500,637552310,7600,7600,7600,7600,0
|
|
20240213,192400,637552310,7600,7600,7600,7600,0
|
|
20240213,192300,637552310,7600,7600,7600,7600,0
|
|
20240213,192200,637552310,7600,7600,7600,7600,0
|
|
20240213,192100,637552310,7600,7600,7600,7600,0
|
|
20240213,192000,637552310,7600,7600,7600,7600,0
|
|
20240213,191900,637552310,7600,7600,7600,7600,0
|
|
20240213,191800,637552310,7600,7600,7600,7600,0
|
|
20240213,191700,637552310,7600,7600,7600,7600,0
|
|
20240213,191600,637552310,7600,7600,7600,7600,0
|
|
20240213,191500,637552310,7600,7600,7600,7600,0
|
|
20240213,191400,637552310,7600,7600,7600,7600,0
|
|
20240213,191300,637552310,7600,7600,7600,7600,0
|
|
20240213,191200,637552310,7600,7600,7600,7600,0
|
|
20240213,191100,637552310,7600,7600,7600,7600,0
|
|
20240213,191000,637552310,7600,7600,7600,7600,0
|
|
20240213,190900,637552310,7600,7600,7600,7600,0
|
|
20240213,190800,637552310,7600,7600,7600,7600,0
|
|
20240213,190700,637552310,7600,7600,7600,7600,0
|
|
20240213,190600,637552310,7600,7600,7600,7600,0
|
|
20240213,190500,637552310,7600,7600,7600,7600,0
|
|
20240213,190400,637552310,7600,7600,7600,7600,0
|
|
20240213,190300,637552310,7600,7600,7600,7600,338
|
|
20240213,190200,637552310,7600,7600,7600,7600,0
|
|
20240213,190100,637552310,7600,7600,7600,7600,0
|
|
20240213,190000,637552310,7600,7600,7600,7600,0
|
|
20240213,185900,637552310,7600,7600,7600,7600,0
|
|
20240213,185800,637552310,7600,7600,7600,7600,0
|
|
20240213,185700,637552310,7600,7600,7600,7600,0
|
|
20240213,185600,637552310,7600,7600,7600,7600,0
|
|
20240213,185500,637552310,7600,7600,7600,7600,0
|
|
20240213,185400,637552310,7600,7600,7600,7600,0
|
|
20240213,185300,637552310,7600,7600,7600,7600,0
|
|
20240213,185200,637552310,7600,7600,7600,7600,0
|
|
20240213,185100,637552310,7600,7600,7600,7600,0
|
|
20240213,185000,637552310,7600,7600,7600,7600,0
|
|
20240213,184900,637552310,7600,7600,7600,7600,0
|
|
20240213,184800,637552310,7600,7600,7600,7600,0
|
|
20240213,184700,637552310,7600,7600,7600,7600,0
|
|
20240213,184600,637552310,7600,7600,7600,7600,0
|
|
20240213,184500,637552310,7600,7600,7600,7600,0
|
|
20240213,184400,637552310,7600,7600,7600,7600,0
|
|
20240213,184300,637552310,7600,7600,7600,7600,0
|
|
20240213,184200,637552310,7600,7600,7600,7600,0
|
|
20240213,184100,637552310,7600,7600,7600,7600,0
|
|
20240213,184000,637552310,7600,7600,7600,7600,0
|
|
20240213,183900,637552310,7600,7600,7600,7600,0
|
|
20240213,183800,637552310,7600,7600,7600,7600,0
|
|
20240213,183700,637552310,7600,7600,7600,7600,0
|
|
20240213,183600,637552310,7600,7600,7600,7600,0
|
|
20240213,183500,637552310,7600,7600,7600,7600,0
|
|
20240213,183400,637552310,7600,7600,7600,7600,0
|
|
20240213,183300,637552310,7600,7600,7600,7600,338
|
|
20240213,183200,637552310,7600,7600,7600,7600,0
|
|
20240213,183100,637552310,7600,7600,7600,7600,0
|
|
20240213,183000,637552310,7600,7600,7600,7600,0
|
|
20240213,182900,637552310,7600,7600,7600,7600,0
|
|
20240213,182800,637552310,7600,7600,7600,7600,0
|
|
20240213,182700,637552310,7600,7600,7600,7600,0
|
|
20240213,182600,637552310,7600,7600,7600,7600,0
|
|
20240213,182500,637552310,7600,7600,7600,7600,0
|
|
20240213,182400,637552310,7600,7600,7600,7600,0
|
|
20240213,182300,637552310,7600,7600,7600,7600,0
|
|
20240213,182200,637552310,7600,7600,7600,7600,0
|
|
20240213,182100,637552310,7600,7600,7600,7600,0
|
|
20240213,182000,637552310,7600,7600,7600,7600,0
|
|
20240213,181900,637552310,7600,7600,7600,7600,0
|
|
20240213,181800,637552310,7600,7600,7600,7600,0
|
|
20240213,181700,637552310,7600,7600,7600,7600,0
|
|
20240213,181600,637552310,7600,7600,7600,7600,0
|
|
20240213,181500,637552310,7600,7600,7600,7600,0
|
|
20240213,181400,637552310,7600,7600,7600,7600,0
|
|
20240213,181300,637552310,7600,7600,7600,7600,0
|
|
20240213,181200,637552310,7600,7600,7600,7600,0
|
|
20240213,181100,637552310,7600,7600,7600,7600,0
|
|
20240213,181000,637552310,7600,7600,7600,7600,0
|
|
20240213,180900,637552310,7600,7600,7600,7600,0
|
|
20240213,180800,637552310,7600,7600,7600,7600,0
|
|
20240213,180700,637552310,7600,7600,7600,7600,0
|
|
20240213,180600,637552310,7600,7600,7600,7600,0
|
|
20240213,180500,637552310,7600,7600,7600,7600,0
|
|
20240213,180400,637552310,7600,7600,7600,7600,0
|
|
20240213,180300,637552310,7600,7600,7600,7600,338
|
|
20240213,180200,637552310,7600,7600,7600,7600,0
|
|
20240213,180100,637552310,7600,7600,7600,7600,0
|
|
20240213,180000,637552310,7600,7600,7600,7600,0
|
|
20240213,175900,637552310,7600,7600,7600,7600,0
|
|
20240213,175800,637552310,7600,7600,7600,7600,0
|
|
20240213,175700,637552310,7600,7600,7600,7600,0
|
|
20240213,175600,637552310,7600,7600,7600,7600,0
|
|
20240213,175500,637552310,7600,7600,7600,7600,0
|
|
20240213,175400,637552310,7600,7600,7600,7600,0
|
|
20240213,175300,637552310,7600,7600,7600,7600,0
|
|
20240213,175200,637552310,7600,7600,7600,7600,0
|
|
20240213,175100,637552310,7600,7600,7600,7600,0
|
|
20240213,175000,637552310,7600,7600,7600,7600,0
|
|
20240213,174900,637552310,7600,7600,7600,7600,0
|
|
20240213,174800,637552310,7600,7600,7600,7600,0
|
|
20240213,174700,637552310,7600,7600,7600,7600,0
|
|
20240213,174600,637552310,7600,7600,7600,7600,0
|
|
20240213,174500,637552310,7600,7600,7600,7600,0
|
|
20240213,174400,637552310,7600,7600,7600,7600,0
|
|
20240213,174300,637552310,7600,7600,7600,7600,0
|
|
20240213,174200,637552310,7600,7600,7600,7600,0
|
|
20240213,174100,637552310,7600,7600,7600,7600,0
|
|
20240213,174000,637552310,7600,7600,7600,7600,0
|
|
20240213,173900,637552310,7600,7600,7600,7600,0
|
|
20240213,173800,637552310,7600,7600,7600,7600,0
|
|
20240213,173700,637552310,7600,7600,7600,7600,0
|
|
20240213,173600,637552310,7600,7600,7600,7600,0
|
|
20240213,173500,637552310,7600,7600,7600,7600,0
|
|
20240213,173400,637552310,7600,7600,7600,7600,0
|
|
20240213,173300,637552310,7600,7600,7600,7600,338
|
|
20240213,173200,637552310,7600,7600,7600,7600,0
|
|
20240213,173100,637552310,7600,7600,7600,7600,0
|
|
20240213,173000,637552310,7600,7600,7600,7600,0
|
|
20240213,172900,637552310,7600,7600,7600,7600,0
|
|
20240213,172800,637552310,7600,7600,7600,7600,0
|
|
20240213,172700,637552310,7600,7600,7600,7600,0
|
|
20240213,172600,637552310,7600,7600,7600,7600,0
|
|
20240213,172500,637552310,7600,7600,7600,7600,0
|
|
20240213,172400,637552310,7600,7600,7600,7600,0
|
|
20240213,172300,637552310,7600,7600,7600,7600,0
|
|
20240213,172200,637552310,7600,7600,7600,7600,0
|
|
20240213,172100,637552310,7600,7600,7600,7600,0
|
|
20240213,172000,637552310,7600,7600,7600,7600,0
|
|
20240213,171900,637552310,7600,7600,7600,7600,0
|
|
20240213,171800,637552310,7600,7600,7600,7600,0
|
|
20240213,171700,637552310,7600,7600,7600,7600,0
|
|
20240213,171600,637552310,7600,7600,7600,7600,0
|
|
20240213,171500,637552310,7600,7600,7600,7600,0
|
|
20240213,171400,637552310,7600,7600,7600,7600,0
|
|
20240213,171300,637552310,7600,7600,7600,7600,0
|
|
20240213,171200,637552310,7600,7600,7600,7600,0
|
|
20240213,171100,637552310,7600,7600,7600,7600,0
|
|
20240213,171000,637552310,7600,7600,7600,7600,0
|
|
20240213,170900,637552310,7600,7600,7600,7600,0
|
|
20240213,170800,637552310,7600,7600,7600,7600,0
|
|
20240213,170700,637552310,7600,7600,7600,7600,0
|
|
20240213,170600,637552310,7600,7600,7600,7600,0
|
|
20240213,170500,637552310,7600,7600,7600,7600,0
|
|
20240213,170400,637552310,7600,7600,7600,7600,0
|
|
20240213,170300,637552310,7600,7600,7600,7600,338
|
|
20240213,170200,637552310,7600,7600,7600,7600,0
|
|
20240213,170100,637552310,7600,7600,7600,7600,0
|
|
20240213,170000,637552310,7600,7600,7600,7600,0
|
|
20240213,165900,637552310,7600,7600,7600,7600,0
|
|
20240213,165800,637552310,7600,7600,7600,7600,0
|
|
20240213,165700,637552310,7600,7600,7600,7600,0
|
|
20240213,165600,637552310,7600,7600,7600,7600,0
|
|
20240213,165500,637552310,7600,7600,7600,7600,0
|
|
20240213,165400,637552310,7600,7600,7600,7600,0
|
|
20240213,165300,637552310,7600,7600,7600,7600,0
|
|
20240213,165200,637552310,7600,7600,7600,7600,0
|
|
20240213,165100,637552310,7600,7600,7600,7600,0
|
|
20240213,165000,637552310,7600,7600,7600,7600,0
|
|
20240213,164900,637552310,7600,7600,7600,7600,0
|
|
20240213,164800,637552310,7600,7600,7600,7600,0
|
|
20240213,164700,637552310,7600,7600,7600,7600,0
|
|
20240213,164600,637552310,7600,7600,7600,7600,0
|
|
20240213,164500,637552310,7600,7600,7600,7600,0
|
|
20240213,164400,637552310,7600,7600,7600,7600,0
|
|
20240213,164300,637552310,7600,7600,7600,7600,0
|
|
20240213,164200,637552310,7600,7600,7600,7600,0
|
|
20240213,164100,637552310,7600,7600,7600,7600,0
|
|
20240213,164000,637552310,7600,7600,7600,7600,0
|
|
20240213,163900,637552310,7600,7600,7600,7600,0
|
|
20240213,163800,637552310,7600,7600,7600,7600,0
|
|
20240213,163700,637552310,7600,7600,7600,7600,0
|
|
20240213,163600,637552310,7600,7600,7600,7600,0
|
|
20240213,163500,637552310,7600,7600,7600,7600,0
|
|
20240213,163400,637552310,7600,7600,7600,7600,0
|
|
20240213,163300,637552310,7600,7600,7600,7600,338
|
|
20240213,163200,637552310,7600,7600,7600,7600,0
|
|
20240213,163100,637552310,7600,7600,7600,7600,0
|
|
20240213,163000,637552310,7600,7600,7600,7600,0
|
|
20240213,162900,637552310,7600,7600,7600,7600,0
|
|
20240213,162800,637552310,7600,7600,7600,7600,0
|
|
20240213,162700,637552310,7600,7600,7600,7600,0
|
|
20240213,162600,637552310,7600,7600,7600,7600,0
|
|
20240213,162500,637552310,7600,7600,7600,7600,0
|
|
20240213,162400,637552310,7600,7600,7600,7600,0
|
|
20240213,162300,637552310,7600,7600,7600,7600,0
|
|
20240213,162200,637552310,7600,7600,7600,7600,0
|
|
20240213,162100,637552310,7600,7600,7600,7600,0
|
|
20240213,162000,637552310,7600,7600,7600,7600,0
|
|
20240213,161900,637552310,7600,7600,7600,7600,0
|
|
20240213,161800,637552310,7600,7600,7600,7600,0
|
|
20240213,161700,637552310,7600,7600,7600,7600,0
|
|
20240213,161600,637552310,7600,7600,7600,7600,0
|
|
20240213,161500,637552310,7600,7600,7600,7600,0
|
|
20240213,161400,637552310,7600,7600,7600,7600,0
|
|
20240213,161300,637552310,7600,7600,7600,7600,0
|
|
20240213,161200,637552310,7600,7600,7600,7600,0
|
|
20240213,161100,637552310,7600,7600,7600,7600,0
|
|
20240213,161000,637552310,7600,7600,7600,7600,0
|
|
20240213,160900,637552310,7600,7600,7600,7600,0
|
|
20240213,160800,637552310,7600,7600,7600,7600,0
|
|
20240213,160700,637552310,7600,7600,7600,7600,0
|
|
20240213,160600,637552310,7600,7600,7600,7600,0
|
|
20240213,160500,637552310,7600,7600,7600,7600,0
|
|
20240213,160400,637552310,7600,7600,7600,7600,0
|
|
20240213,160300,637552310,7600,7600,7600,7600,338
|
|
20240213,160200,637552310,7600,7600,7600,7600,0
|
|
20240213,160100,637552310,7600,7600,7600,7600,0
|
|
20240213,160000,637552310,7600,7600,7600,7600,0
|
|
20240213,155900,637552310,7600,7600,7600,7600,0
|
|
20240213,155800,637552310,7600,7600,7600,7600,0
|
|
20240213,155700,637552310,7600,7600,7600,7600,0
|
|
20240213,155600,637552310,7600,7600,7600,7600,0
|
|
20240213,155500,637552310,7600,7600,7600,7600,0
|
|
20240213,155400,637552310,7600,7600,7600,7600,0
|
|
20240213,155300,637552310,7600,7600,7600,7600,0
|
|
20240213,155200,637552310,7600,7600,7600,7600,0
|
|
20240213,155100,637552310,7600,7600,7600,7600,0
|
|
20240213,155000,637552310,7600,7600,7600,7600,0
|
|
20240213,154900,637552310,7600,7600,7600,7600,0
|
|
20240213,154800,637552310,7600,7600,7600,7600,0
|
|
20240213,154700,637552310,7600,7600,7600,7600,0
|
|
20240213,154600,637552310,7600,7600,7600,7600,0
|
|
20240213,154500,637552310,7600,7600,7600,7600,0
|
|
20240213,154400,637552310,7600,7600,7600,7600,0
|
|
20240213,154300,637552310,7600,7600,7600,7600,0
|
|
20240213,154200,637552310,7600,7600,7600,7600,0
|
|
20240213,154100,637552310,7600,7600,7600,7600,0
|
|
20240213,154000,637552310,7600,7600,7600,7600,0
|
|
20240213,153900,637552310,7600,7600,7600,7600,0
|
|
20240213,153800,637552310,7600,7600,7600,7600,0
|
|
20240213,153700,637552310,7600,7600,7600,7600,0
|
|
20240213,153600,637552310,7600,7600,7600,7600,0
|
|
20240213,153500,637552310,7600,7600,7600,7600,0
|
|
20240213,153400,637552310,7600,7600,7600,7600,0
|
|
20240213,153300,637552310,7600,7600,7600,7600,338
|
|
20240213,153200,637552310,7600,7600,7600,7600,0
|
|
20240213,153100,637552310,7600,7600,7600,7600,0
|
|
20240213,153000,637552310,7600,7600,7600,7600,338
|
|
20240213,152900,634983510,7590,7590,7590,7590,0
|
|
20240213,152800,634983510,7590,7590,7590,7590,0
|
|
20240213,152700,634983510,7590,7590,7590,7590,0
|
|
20240213,152600,634983510,7590,7590,7590,7590,0
|
|
20240213,152500,634983510,7590,7590,7590,7590,0
|
|
20240213,152400,634983510,7590,7590,7590,7590,0
|
|
20240213,152300,634983510,7590,7590,7590,7590,0
|
|
20240213,152200,634983510,7590,7590,7590,7590,0
|
|
20240213,152100,634983510,7590,7590,7590,7590,0
|
|
20240213,152000,634983510,7590,7590,7590,7590,0
|
|
20240213,151900,634983510,7590,7590,7590,7590,0
|
|
20240213,151800,634983510,7590,7590,7590,7590,0
|
|
20240213,151700,634983510,7590,7590,7590,7590,20
|
|
20240213,151600,634831710,7590,7590,7590,7590,0
|
|
20240213,151500,634831710,7590,7590,7590,7590,1
|
|
20240213,151400,634824120,7580,7580,7580,7580,15
|
|
20240213,151300,634710420,7590,7590,7590,7590,0
|
|
20240213,151200,634710420,7590,7590,7590,7590,1
|
|
20240213,151100,634702830,7580,7580,7580,7580,131
|
|
20240213,151000,633709850,7590,7590,7590,7590,0
|
|
20240213,150900,633709850,7590,7590,7590,7590,1
|
|
20240213,150800,633702260,7540,7540,7540,7540,38
|
|
20240213,150700,633415740,7590,7590,7590,7590,0
|
|
20240213,150600,633415740,7590,7590,7590,7590,0
|
|
20240213,150500,633415740,7590,7590,7590,7590,0
|
|
20240213,150400,633415740,7590,7590,7590,7590,0
|
|
20240213,150300,633415740,7590,7590,7590,7590,0
|
|
20240213,150200,633415740,7590,7590,7590,7590,1
|
|
20240213,150100,633408150,7540,7540,7540,7540,10
|
|
20240213,150000,633332750,7540,7590,7590,7540,79
|
|
20240213,145900,632736050,7590,7600,7600,7590,574
|
|
20240213,145800,628373790,7600,7590,7600,7590,1543
|
|
20240213,145700,616647650,7600,7600,7600,7600,1
|
|
20240213,145600,616640050,7600,7600,7600,7600,0
|
|
20240213,145500,616640050,7600,7600,7600,7600,0
|
|
20240213,145400,616640050,7600,7600,7600,7600,0
|
|
20240213,145300,616640050,7600,7600,7600,7600,9
|
|
20240213,145200,616571650,7590,7590,7590,7520,1513
|
|
20240213,145100,605169430,7590,7570,7590,7570,580
|
|
20240213,145000,600773010,7570,7570,7570,7570,27
|
|
20240213,144900,600568620,7570,7570,7570,7570,49
|
|
20240213,144800,600197690,7570,7570,7570,7570,3
|
|
20240213,144700,600174980,7570,7570,7570,7570,48
|
|
20240213,144600,599811620,7560,7560,7560,7560,0
|
|
20240213,144500,599811620,7560,7560,7560,7560,0
|
|
20240213,144400,599811620,7560,7560,7560,7560,5
|
|
20240213,144300,599773820,7570,7570,7570,7570,0
|
|
20240213,144200,599773820,7570,7570,7570,7570,579
|
|
20240213,144100,595390790,7570,7570,7570,7570,1
|
|
20240213,144000,595383220,7520,7560,7570,7520,410
|
|
20240213,143900,592283770,7520,7520,7520,7520,7
|
|
20240213,143800,592231130,7520,7520,7520,7520,3
|
|
20240213,143700,592208570,7560,7560,7560,7560,0
|
|
20240213,143600,592208570,7560,7560,7560,7560,0
|
|
20240213,143500,592208570,7560,7560,7560,7560,0
|
|
20240213,143400,592208570,7560,7560,7560,7560,10
|
|
20240213,143300,592132970,7570,7570,7570,7570,0
|
|
20240213,143200,592132970,7570,7570,7570,7570,0
|
|
20240213,143100,592132970,7570,7570,7570,7570,0
|
|
20240213,143000,592132970,7570,7570,7570,7570,0
|
|
20240213,142900,592132970,7570,7570,7570,7570,0
|
|
20240213,142800,592132970,7570,7570,7570,7570,14
|
|
20240213,142700,592026990,7570,7570,7570,7570,20
|
|
20240213,142600,591875590,7570,7570,7570,7570,0
|
|
20240213,142500,591875590,7570,7570,7570,7570,47
|
|
20240213,142400,591519800,7570,7570,7570,7570,0
|
|
20240213,142300,591519800,7570,7570,7570,7570,0
|
|
20240213,142200,591519800,7570,7550,7570,7510,176
|
|
20240213,142100,590197620,7560,7570,7570,7530,390
|
|
20240213,142000,587256710,7570,7570,7570,7570,53
|
|
20240213,141900,586855500,7570,7570,7570,7570,0
|
|
20240213,141800,586855500,7570,7570,7570,7570,0
|
|
20240213,141700,586855500,7570,7570,7570,7570,0
|
|
20240213,141600,586855500,7570,7570,7570,7570,0
|
|
20240213,141500,586855500,7570,7570,7570,7570,300
|
|
20240213,141400,584584500,7570,7570,7570,7570,0
|
|
20240213,141300,584584500,7570,7570,7570,7570,0
|
|
20240213,141200,584584500,7570,7570,7570,7570,1
|
|
20240213,141100,584576930,7530,7540,7540,7530,26
|
|
20240213,141000,584381070,7570,7570,7570,7570,0
|
|
20240213,140900,584381070,7570,7570,7570,7570,0
|
|
20240213,140800,584381070,7570,7570,7570,7570,1
|
|
20240213,140700,584373500,7550,7560,7570,7550,191
|
|
20240213,140600,582929730,7560,7560,7560,7560,1
|
|
20240213,140500,582922170,7550,7550,7550,7550,67
|
|
20240213,140400,582416320,7570,7570,7570,7570,1
|
|
20240213,140300,582408750,7550,7550,7550,7550,0
|
|
20240213,140200,582408750,7550,7550,7550,7550,0
|
|
20240213,140100,582408750,7550,7550,7550,7550,0
|
|
20240213,140000,582408750,7550,7550,7550,7550,0
|
|
20240213,135900,582408750,7550,7550,7550,7500,9007
|
|
20240213,135800,514822500,7600,7600,7600,7600,0
|
|
20240213,135700,514822500,7600,7590,7600,7590,5
|
|
20240213,135600,514784540,7550,7560,7560,7550,50
|
|
20240213,135500,514406970,7560,7560,7560,7560,50
|
|
20240213,135400,514028970,7560,7560,7560,7560,113
|
|
20240213,135300,513174690,7560,7560,7560,7560,159
|
|
20240213,135200,511972650,7580,7580,7580,7580,105
|
|
20240213,135100,511176750,7580,7580,7580,7580,0
|
|
20240213,135000,511176750,7580,7580,7580,7580,1
|
|
20240213,134900,511169170,7580,7580,7580,7580,1
|
|
20240213,134800,511161590,7580,7580,7600,7580,47
|
|
20240213,134700,510804670,7610,7610,7610,7610,0
|
|
20240213,134600,510804670,7610,7610,7610,7610,5
|
|
20240213,134500,510766620,7610,7610,7610,7610,0
|
|
20240213,134400,510766620,7610,7610,7610,7610,1
|
|
20240213,134300,510759010,7610,7610,7610,7610,0
|
|
20240213,134200,510759010,7610,7610,7610,7610,0
|
|
20240213,134100,510759010,7610,7610,7610,7610,0
|
|
20240213,134000,510759010,7610,7610,7610,7610,0
|
|
20240213,133900,510759010,7610,7610,7610,7610,1
|
|
20240213,133800,510751400,7550,7550,7550,7550,0
|
|
20240213,133700,510751400,7550,7550,7550,7550,0
|
|
20240213,133600,510751400,7550,7580,7580,7550,118
|
|
20240213,133500,509857450,7580,7600,7600,7580,137
|
|
20240213,133400,508818870,7640,7640,7640,7640,0
|
|
20240213,133300,508818870,7640,7640,7640,7640,1
|
|
20240213,133200,508811230,7590,7590,7590,7590,0
|
|
20240213,133100,508811230,7590,7590,7590,7590,51
|
|
20240213,133000,508424140,7590,7580,7590,7580,124
|
|
20240213,132900,507483730,7570,7560,7570,7560,361
|
|
20240213,132800,504751070,7560,7560,7560,7560,90
|
|
20240213,132700,504070670,7500,7500,7500,7500,200
|
|
20240213,132600,502570670,7500,7500,7500,7500,100
|
|
20240213,132500,501820670,7500,7510,7510,7500,385
|
|
20240213,132400,498931170,7510,7510,7510,7510,0
|
|
20240213,132300,498931170,7510,7510,7510,7510,98
|
|
20240213,132200,498195190,7540,7540,7540,7540,0
|
|
20240213,132100,498195190,7540,7540,7540,7540,0
|
|
20240213,132000,498195190,7540,7540,7540,7540,0
|
|
20240213,131900,498195190,7540,7540,7540,7540,0
|
|
20240213,131800,498195190,7540,7540,7540,7540,0
|
|
20240213,131700,498195190,7540,7540,7540,7540,0
|
|
20240213,131600,498195190,7540,7540,7540,7540,82
|
|
20240213,131500,497576910,7540,7540,7540,7540,11
|
|
20240213,131400,497493970,7560,7560,7560,7560,0
|
|
20240213,131300,497493970,7560,7560,7560,7560,0
|
|
20240213,131200,497493970,7560,7560,7560,7560,70
|
|
20240213,131100,496964770,7570,7570,7570,7570,0
|
|
20240213,131000,496964770,7570,7570,7570,7570,5
|
|
20240213,130900,496926920,7590,7590,7590,7590,0
|
|
20240213,130800,496926920,7590,7590,7590,7590,0
|
|
20240213,130700,496926920,7590,7590,7590,7590,0
|
|
20240213,130600,496926920,7590,7590,7590,7590,0
|
|
20240213,130500,496926920,7590,7590,7590,7590,0
|
|
20240213,130400,496926920,7590,7590,7590,7590,0
|
|
20240213,130300,496926920,7590,7590,7590,7590,0
|
|
20240213,130200,496926920,7590,7590,7590,7590,0
|
|
20240213,130100,496926920,7590,7590,7590,7590,0
|
|
20240213,130000,496926920,7590,7590,7590,7590,0
|
|
20240213,125900,496926920,7590,7590,7590,7590,0
|
|
20240213,125800,496926920,7590,7580,7590,7580,16
|
|
20240213,125700,496805540,7550,7560,7560,7550,600
|
|
20240213,125600,492273540,7590,7600,7600,7590,490
|
|
20240213,125500,488550420,7600,7620,7620,7600,3365
|
|
20240213,125400,462940520,7670,7670,7670,7670,0
|
|
20240213,125300,462940520,7670,7670,7670,7670,0
|
|
20240213,125200,462940520,7670,7670,7670,7670,0
|
|
20240213,125100,462940520,7670,7670,7670,7670,14
|
|
20240213,125000,462833140,7670,7670,7670,7670,0
|
|
20240213,124900,462833140,7670,7670,7670,7670,0
|
|
20240213,124800,462833140,7670,7670,7670,7670,1
|
|
20240213,124700,462825470,7620,7620,7620,7620,15
|
|
20240213,124600,462711170,7680,7680,7680,7680,0
|
|
20240213,124500,462711170,7680,7680,7680,7680,0
|
|
20240213,124400,462711170,7680,7680,7680,7680,0
|
|
20240213,124300,462711170,7680,7680,7680,7680,0
|
|
20240213,124200,462711170,7680,7680,7680,7680,3
|
|
20240213,124100,462688130,7680,7680,7680,7680,0
|
|
20240213,124000,462688130,7680,7660,7680,7660,454
|
|
20240213,123900,459210290,7660,7680,7680,7660,2951
|
|
20240213,123800,436575750,7700,7700,7700,7700,0
|
|
20240213,123700,436575750,7700,7700,7700,7700,0
|
|
20240213,123600,436575750,7700,7700,7700,7700,8
|
|
20240213,123500,436514150,7700,7700,7700,7700,0
|
|
20240213,123400,436514150,7700,7700,7700,7700,25
|
|
20240213,123300,436321650,7700,7700,7700,7700,58
|
|
20240213,123200,435875050,7700,7700,7700,7700,0
|
|
20240213,123100,435875050,7700,7700,7700,7700,0
|
|
20240213,123000,435875050,7700,7660,7700,7660,101
|
|
20240213,122900,435101350,7700,7700,7700,7700,0
|
|
20240213,122800,435101350,7700,7700,7700,7700,0
|
|
20240213,122700,435101350,7700,7690,7700,7690,756
|
|
20240213,122600,429287700,7670,7700,7700,7670,1003
|
|
20240213,122500,421594090,7700,7700,7700,7700,108
|
|
20240213,122400,420762490,7700,7700,7700,7700,27
|
|
20240213,122300,420554590,7700,7690,7700,7690,11
|
|
20240213,122200,420469940,7690,7670,7690,7670,600
|
|
20240213,122100,415863410,7670,7660,7670,7620,8
|
|
20240213,122000,415802310,7660,7620,7660,7620,23
|
|
20240213,121900,415626210,7680,7680,7680,7680,0
|
|
20240213,121800,415626210,7680,7680,7680,7680,0
|
|
20240213,121700,415626210,7680,7680,7680,7680,0
|
|
20240213,121600,415626210,7680,7680,7680,7680,51
|
|
20240213,121500,415234530,7680,7620,7680,7620,17
|
|
20240213,121400,415104690,7620,7620,7620,7620,2
|
|
20240213,121300,415089450,7620,7620,7620,7620,10
|
|
20240213,121200,415013250,7620,7690,7690,7620,900
|
|
20240213,121100,408092600,7690,7590,7690,7590,7117
|
|
20240213,121000,353760910,7590,7590,7590,7590,406
|
|
20240213,120900,350679370,7590,7590,7590,7590,0
|
|
20240213,120800,350679370,7590,7590,7590,7590,0
|
|
20240213,120700,350679370,7590,7590,7590,7590,0
|
|
20240213,120600,350679370,7590,7590,7590,7590,900
|
|
20240213,120500,343848370,7570,7570,7570,7570,0
|
|
20240213,120400,343848370,7570,7570,7570,7570,0
|
|
20240213,120300,343848370,7570,7570,7570,7570,16
|
|
20240213,120200,343727250,7590,7550,7590,7550,3364
|
|
20240213,120100,318246560,7550,7550,7550,7550,0
|
|
20240213,120000,318246560,7550,7550,7550,7550,0
|
|
20240213,115900,318246560,7550,7550,7550,7550,0
|
|
20240213,115800,318246560,7550,7550,7550,7550,0
|
|
20240213,115700,318246560,7550,7550,7550,7550,0
|
|
20240213,115600,318246560,7550,7550,7550,7550,310
|
|
20240213,115500,315906060,7550,7550,7550,7550,0
|
|
20240213,115400,315906060,7550,7550,7550,7550,0
|
|
20240213,115300,315906060,7550,7550,7550,7550,1
|
|
20240213,115200,315898510,7540,7540,7540,7540,40
|
|
20240213,115100,315596910,7510,7510,7510,7510,2
|
|
20240213,115000,315581890,7540,7540,7540,7540,0
|
|
20240213,114900,315581890,7540,7540,7540,7540,150
|
|
20240213,114800,314450890,7540,7540,7540,7540,0
|
|
20240213,114700,314450890,7540,7540,7540,7540,230
|
|
20240213,114600,312716690,7540,7530,7540,7530,306
|
|
20240213,114500,310410850,7510,7510,7510,7510,14
|
|
20240213,114400,310305710,7500,7500,7500,7500,0
|
|
20240213,114300,310305710,7500,7500,7500,7500,24
|
|
20240213,114200,310125710,7510,7510,7510,7510,0
|
|
20240213,114100,310125710,7510,7510,7510,7510,1
|
|
20240213,114000,310118200,7470,7470,7470,7470,10
|
|
20240213,113900,310043500,7470,7480,7480,7470,200
|
|
20240213,113800,308548040,7550,7550,7550,7550,0
|
|
20240213,113700,308548040,7550,7550,7550,7550,0
|
|
20240213,113600,308548040,7550,7550,7550,7550,0
|
|
20240213,113500,308548040,7550,7550,7550,7550,0
|
|
20240213,113400,308548040,7550,7460,7550,7460,4000
|
|
20240213,113300,278474160,7460,7460,7460,7460,0
|
|
20240213,113200,278474160,7460,7460,7460,7460,0
|
|
20240213,113100,278474160,7460,7460,7460,7460,0
|
|
20240213,113000,278474160,7460,7460,7460,7460,0
|
|
20240213,112900,278474160,7460,7460,7460,7460,250
|
|
20240213,112800,276609160,7470,7470,7470,7470,0
|
|
20240213,112700,276609160,7470,7470,7470,7470,0
|
|
20240213,112600,276609160,7470,7470,7470,7470,0
|
|
20240213,112500,276609160,7470,7470,7470,7470,0
|
|
20240213,112400,276609160,7470,7470,7470,7470,0
|
|
20240213,112300,276609160,7470,7470,7470,7470,0
|
|
20240213,112200,276609160,7470,7470,7470,7470,0
|
|
20240213,112100,276609160,7470,7470,7470,7470,0
|
|
20240213,112000,276609160,7470,7470,7470,7470,0
|
|
20240213,111900,276609160,7470,7470,7470,7470,0
|
|
20240213,111800,276609160,7470,7470,7470,7470,0
|
|
20240213,111700,276609160,7470,7470,7470,7470,0
|
|
20240213,111600,276609160,7470,7470,7470,7470,0
|
|
20240213,111500,276609160,7470,7470,7470,7470,0
|
|
20240213,111400,276609160,7470,7470,7470,7470,0
|
|
20240213,111300,276609160,7470,7470,7470,7470,0
|
|
20240213,111200,276609160,7470,7470,7470,7470,0
|
|
20240213,111100,276609160,7470,7470,7470,7470,1
|
|
20240213,111000,276601690,7420,7420,7420,7420,0
|
|
20240213,110900,276601690,7420,7430,7430,7420,1245
|
|
20240213,110800,267362040,7430,7430,7430,7430,50
|
|
20240213,110700,266990540,7480,7480,7480,7480,0
|
|
20240213,110600,266990540,7480,7480,7480,7480,0
|
|
20240213,110500,266990540,7480,7480,7480,7480,0
|
|
20240213,110400,266990540,7480,7480,7480,7480,0
|
|
20240213,110300,266990540,7480,7480,7480,7480,0
|
|
20240213,110200,266990540,7480,7480,7480,7480,1
|
|
20240213,110100,266983060,7460,7460,7460,7460,10
|
|
20240213,110000,266908460,7450,7450,7450,7450,0
|
|
20240213,105900,266908460,7450,7450,7450,7450,0
|
|
20240213,105800,266908460,7450,7450,7450,7450,0
|
|
20240213,105700,266908460,7450,7450,7450,7450,20
|
|
20240213,105600,266759460,7450,7450,7450,7450,0
|
|
20240213,105500,266759460,7450,7450,7450,7450,0
|
|
20240213,105400,266759460,7450,7450,7450,7450,0
|
|
20240213,105300,266759460,7450,7450,7450,7450,1
|
|
20240213,105200,266752010,7460,7460,7460,7460,198
|
|
20240213,105100,265274930,7490,7490,7490,7490,0
|
|
20240213,105000,265274930,7490,7490,7490,7490,100
|
|
20240213,104900,264525930,7490,7490,7490,7490,0
|
|
20240213,104800,264525930,7490,7470,7490,7470,176
|
|
20240213,104700,263208290,7470,7430,7470,7430,107
|
|
20240213,104600,262410600,7460,7410,7460,7410,964
|
|
20240213,104500,255220660,7420,7430,7430,7420,160
|
|
20240213,104400,254032460,7470,7470,7470,7470,121
|
|
20240213,104300,253128590,7480,7480,7480,7480,30
|
|
20240213,104200,252904190,7470,7470,7480,7400,2313
|
|
20240213,104100,235673880,7490,7490,7490,7490,0
|
|
20240213,104000,235673880,7490,7490,7490,7490,0
|
|
20240213,103900,235673880,7490,7490,7490,7490,0
|
|
20240213,103800,235673880,7490,7490,7490,7490,0
|
|
20240213,103700,235673880,7490,7470,7490,7460,133
|
|
20240213,103600,234680790,7470,7470,7470,7470,12
|
|
20240213,103500,234591150,7480,7480,7480,7480,0
|
|
20240213,103400,234591150,7480,7480,7480,7480,0
|
|
20240213,103300,234591150,7480,7480,7480,7480,0
|
|
20240213,103200,234591150,7480,7480,7480,7480,50
|
|
20240213,103100,234217150,7480,7480,7480,7480,35
|
|
20240213,103000,233955350,7490,7490,7490,7490,0
|
|
20240213,102900,233955350,7490,7490,7490,7490,0
|
|
20240213,102800,233955350,7490,7490,7490,7490,10
|
|
20240213,102700,233880450,7490,7490,7490,7490,0
|
|
20240213,102600,233880450,7490,7490,7490,7490,2
|
|
20240213,102500,233865470,7490,7490,7490,7490,10
|
|
20240213,102400,233790570,7500,7500,7500,7500,0
|
|
20240213,102300,233790570,7500,7500,7500,7500,20
|
|
20240213,102200,233640570,7500,7500,7500,7500,0
|
|
20240213,102100,233640570,7500,7500,7500,7500,0
|
|
20240213,102000,233640570,7500,7500,7500,7500,0
|
|
20240213,101900,233640570,7500,7500,7500,7500,0
|
|
20240213,101800,233640570,7500,7500,7500,7500,169
|
|
20240213,101700,232373070,7540,7540,7540,7540,450
|
|
20240213,101600,228980070,7540,7540,7540,7540,0
|
|
20240213,101500,228980070,7540,7540,7540,7540,10
|
|
20240213,101400,228904670,7540,7540,7540,7540,0
|
|
20240213,101300,228904670,7540,7520,7540,7520,2000
|
|
20240213,101200,213827940,7500,7500,7500,7500,0
|
|
20240213,101100,213827940,7500,7500,7500,7500,0
|
|
20240213,101000,213827940,7500,7500,7500,7500,50
|
|
20240213,100900,213452940,7520,7520,7520,7520,1100
|
|
20240213,100800,205180940,7490,7490,7490,7490,9
|
|
20240213,100700,205113530,7490,7490,7490,7490,30
|
|
20240213,100600,204888830,7490,7490,7490,7490,0
|
|
20240213,100500,204888830,7490,7490,7490,7490,15
|
|
20240213,100400,204776480,7520,7520,7520,7520,60
|
|
20240213,100300,204325280,7540,7500,7540,7500,120
|
|
20240213,100200,203423060,7550,7540,7560,7540,2268
|
|
20240213,100100,186293610,7550,7470,7550,7470,9194
|
|
20240213,100000,117182660,7470,7470,7470,7470,0
|
|
20240213,095900,117182660,7470,7470,7470,7470,0
|
|
20240213,095800,117182660,7470,7470,7470,7470,20
|
|
20240213,095700,117033260,7470,7470,7470,7470,0
|
|
20240213,095600,117033260,7470,7460,7470,7460,8
|
|
20240213,095500,116973570,7450,7450,7450,7450,0
|
|
20240213,095400,116973570,7450,7450,7450,7450,0
|
|
20240213,095300,116973570,7450,7450,7450,7450,87
|
|
20240213,095200,116325420,7450,7460,7460,7450,2556
|
|
20240213,095100,97283100,7470,7470,7470,7470,48
|
|
20240213,095000,96924540,7470,7450,7470,7450,550
|
|
20240213,094900,92818840,7450,7450,7450,7450,0
|
|
20240213,094800,92818840,7450,7450,7450,7450,0
|
|
20240213,094700,92818840,7450,7450,7450,7450,1
|
|
20240213,094600,92811390,7450,7440,7450,7440,341
|
|
20240213,094500,90274340,7440,7440,7440,7440,0
|
|
20240213,094400,90274340,7440,7440,7440,7440,0
|
|
20240213,094300,90274340,7440,7440,7440,7440,9
|
|
20240213,094200,90207380,7410,7410,7410,7410,3
|
|
20240213,094100,90185150,7410,7410,7410,7410,80
|
|
20240213,094000,89592350,7370,7380,7380,7370,210
|
|
20240213,093900,88044640,7410,7420,7420,7390,1510
|
|
20240213,093800,76872000,7470,7470,7470,7470,0
|
|
20240213,093700,76872000,7470,7470,7470,7470,1
|
|
20240213,093600,76864530,7420,7420,7420,7420,0
|
|
20240213,093500,76864530,7420,7420,7420,7420,2
|
|
20240213,093400,76849690,7470,7470,7470,7470,169
|
|
20240213,093300,75587260,7470,7470,7470,7470,81
|
|
20240213,093200,74982190,7500,7500,7500,7500,152
|
|
20240213,093100,73842190,7500,7430,7530,7370,6422
|
|
20240213,093000,25734560,7430,7400,7430,7400,97
|
|
20240213,092900,25013880,7430,7430,7430,7430,0
|
|
20240213,092800,25013880,7430,7430,7430,7430,30
|
|
20240213,092700,24790980,7430,7430,7430,7430,16
|
|
20240213,092600,24672100,7440,7400,7440,7400,1339
|
|
20240213,092500,14720600,7370,7370,7370,7370,0
|
|
20240213,092400,14720600,7370,7370,7370,7370,0
|
|
20240213,092300,14720600,7370,7370,7370,7370,14
|
|
20240213,092200,14617420,7370,7380,7380,7370,392
|
|
20240213,092100,11725380,7370,7370,7370,7370,8
|
|
20240213,092000,11666420,7380,7380,7380,7380,0
|
|
20240213,091900,11666420,7380,7380,7380,7380,200
|
|
20240213,091800,10190420,7380,7380,7380,7380,0
|
|
20240213,091700,10190420,7380,7340,7380,7340,91
|
|
20240213,091600,9519240,7340,7340,7340,7340,10
|
|
20240213,091500,9445840,7330,7330,7330,7330,0
|
|
20240213,091400,9445840,7330,7330,7330,7330,160
|
|
20240213,091300,8273040,7390,7390,7390,7390,0
|
|
20240213,091200,8273040,7390,7380,7390,7380,19
|
|
20240213,091100,8132730,7380,7400,7400,7380,161
|
|
20240213,091000,6941790,7400,7400,7400,7400,100
|
|
20240213,090900,6201790,7420,7420,7420,7420,120
|
|
20240213,090800,5311390,7420,7400,7420,7400,111
|
|
20240213,090700,4489970,7400,7330,7400,7330,16
|
|
20240213,090600,4372440,7320,7320,7320,7320,0
|
|
20240213,090500,4372440,7320,7320,7320,7320,0
|
|
20240213,090400,4372440,7320,7310,7320,7310,24
|
|
20240213,090300,4196960,7280,7280,7280,7280,158
|
|
20240213,090200,3046720,7280,7280,7280,7280,2
|
|
20240213,090100,3032160,7280,7280,7330,7280,214
|
|
20240213,090000,1464040,7280,7400,7400,7280,201
|