660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,195700,1404388440,7040,7040,7040,7040,1054
|
|
20240221,195600,1404388440,7040,7040,7040,7040,0
|
|
20240221,195500,1404388440,7040,7040,7040,7040,0
|
|
20240221,195400,1404388440,7040,7040,7040,7040,0
|
|
20240221,195300,1404388440,7040,7040,7040,7040,0
|
|
20240221,195200,1404388440,7040,7040,7040,7040,0
|
|
20240221,195100,1404388440,7040,7040,7040,7040,0
|
|
20240221,195000,1404388440,7040,7040,7040,7040,0
|
|
20240221,194900,1404388440,7040,7040,7040,7040,0
|
|
20240221,194800,1404388440,7040,7040,7040,7040,0
|
|
20240221,194700,1404388440,7040,7040,7040,7040,0
|
|
20240221,194600,1404388440,7040,7040,7040,7040,0
|
|
20240221,194500,1404388440,7040,7040,7040,7040,0
|
|
20240221,194400,1404388440,7040,7040,7040,7040,0
|
|
20240221,194300,1404388440,7040,7040,7040,7040,0
|
|
20240221,194200,1404388440,7040,7040,7040,7040,0
|
|
20240221,194100,1404388440,7040,7040,7040,7040,0
|
|
20240221,194000,1404388440,7040,7040,7040,7040,0
|
|
20240221,193900,1404388440,7040,7040,7040,7040,0
|
|
20240221,193800,1404388440,7040,7040,7040,7040,0
|
|
20240221,193700,1404388440,7040,7040,7040,7040,0
|
|
20240221,193600,1404388440,7040,7040,7040,7040,0
|
|
20240221,193500,1404388440,7040,7040,7040,7040,0
|
|
20240221,193400,1404388440,7040,7040,7040,7040,0
|
|
20240221,193300,1404388440,7040,7040,7040,7040,0
|
|
20240221,193200,1404388440,7040,7040,7040,7040,0
|
|
20240221,193100,1404388440,7040,7040,7040,7040,0
|
|
20240221,193000,1404388440,7040,7040,7040,7040,0
|
|
20240221,192900,1404388440,7040,7040,7040,7040,0
|
|
20240221,192800,1404388440,7040,7040,7040,7040,0
|
|
20240221,192700,1404388440,7040,7040,7040,7040,1054
|
|
20240221,192600,1404388440,7040,7040,7040,7040,0
|
|
20240221,192500,1404388440,7040,7040,7040,7040,0
|
|
20240221,192400,1404388440,7040,7040,7040,7040,0
|
|
20240221,192300,1404388440,7040,7040,7040,7040,0
|
|
20240221,192200,1404388440,7040,7040,7040,7040,0
|
|
20240221,192100,1404388440,7040,7040,7040,7040,0
|
|
20240221,192000,1404388440,7040,7040,7040,7040,0
|
|
20240221,191900,1404388440,7040,7040,7040,7040,0
|
|
20240221,191800,1404388440,7040,7040,7040,7040,0
|
|
20240221,191700,1404388440,7040,7040,7040,7040,0
|
|
20240221,191600,1404388440,7040,7040,7040,7040,0
|
|
20240221,191500,1404388440,7040,7040,7040,7040,0
|
|
20240221,191400,1404388440,7040,7040,7040,7040,0
|
|
20240221,191300,1404388440,7040,7040,7040,7040,0
|
|
20240221,191200,1404388440,7040,7040,7040,7040,0
|
|
20240221,191100,1404388440,7040,7040,7040,7040,0
|
|
20240221,191000,1404388440,7040,7040,7040,7040,0
|
|
20240221,190900,1404388440,7040,7040,7040,7040,0
|
|
20240221,190800,1404388440,7040,7040,7040,7040,0
|
|
20240221,190700,1404388440,7040,7040,7040,7040,0
|
|
20240221,190600,1404388440,7040,7040,7040,7040,0
|
|
20240221,190500,1404388440,7040,7040,7040,7040,0
|
|
20240221,190400,1404388440,7040,7040,7040,7040,0
|
|
20240221,190300,1404388440,7040,7040,7040,7040,0
|
|
20240221,190200,1404388440,7040,7040,7040,7040,0
|
|
20240221,190100,1404388440,7040,7040,7040,7040,0
|
|
20240221,190000,1404388440,7040,7040,7040,7040,0
|
|
20240221,185900,1404388440,7040,7040,7040,7040,0
|
|
20240221,185800,1404388440,7040,7040,7040,7040,0
|
|
20240221,185700,1404388440,7040,7040,7040,7040,1054
|
|
20240221,185600,1404388440,7040,7040,7040,7040,0
|
|
20240221,185500,1404388440,7040,7040,7040,7040,0
|
|
20240221,185400,1404388440,7040,7040,7040,7040,0
|
|
20240221,185300,1404388440,7040,7040,7040,7040,0
|
|
20240221,185200,1404388440,7040,7040,7040,7040,0
|
|
20240221,185100,1404388440,7040,7040,7040,7040,0
|
|
20240221,185000,1404388440,7040,7040,7040,7040,0
|
|
20240221,184900,1404388440,7040,7040,7040,7040,0
|
|
20240221,184800,1404388440,7040,7040,7040,7040,0
|
|
20240221,184700,1404388440,7040,7040,7040,7040,0
|
|
20240221,184600,1404388440,7040,7040,7040,7040,0
|
|
20240221,184500,1404388440,7040,7040,7040,7040,0
|
|
20240221,184400,1404388440,7040,7040,7040,7040,0
|
|
20240221,184300,1404388440,7040,7040,7040,7040,0
|
|
20240221,184200,1404388440,7040,7040,7040,7040,0
|
|
20240221,184100,1404388440,7040,7040,7040,7040,0
|
|
20240221,184000,1404388440,7040,7040,7040,7040,0
|
|
20240221,183900,1404388440,7040,7040,7040,7040,0
|
|
20240221,183800,1404388440,7040,7040,7040,7040,0
|
|
20240221,183700,1404388440,7040,7040,7040,7040,0
|
|
20240221,183600,1404388440,7040,7040,7040,7040,0
|
|
20240221,183500,1404388440,7040,7040,7040,7040,0
|
|
20240221,183400,1404388440,7040,7040,7040,7040,0
|
|
20240221,183300,1404388440,7040,7040,7040,7040,0
|
|
20240221,183200,1404388440,7040,7040,7040,7040,0
|
|
20240221,183100,1404388440,7040,7040,7040,7040,0
|
|
20240221,183000,1404388440,7040,7040,7040,7040,0
|
|
20240221,182900,1404388440,7040,7040,7040,7040,0
|
|
20240221,182800,1404388440,7040,7040,7040,7040,0
|
|
20240221,182700,1404388440,7040,7040,7040,7040,1054
|
|
20240221,182600,1404388440,7040,7040,7040,7040,0
|
|
20240221,182500,1404388440,7040,7040,7040,7040,0
|
|
20240221,182400,1404388440,7040,7040,7040,7040,0
|
|
20240221,182300,1404388440,7040,7040,7040,7040,0
|
|
20240221,182200,1404388440,7040,7040,7040,7040,0
|
|
20240221,182100,1404388440,7040,7040,7040,7040,0
|
|
20240221,182000,1404388440,7040,7040,7040,7040,0
|
|
20240221,181900,1404388440,7040,7040,7040,7040,0
|
|
20240221,181800,1404388440,7040,7040,7040,7040,0
|
|
20240221,181700,1404388440,7040,7040,7040,7040,0
|
|
20240221,181600,1404388440,7040,7040,7040,7040,0
|
|
20240221,181500,1404388440,7040,7040,7040,7040,0
|
|
20240221,181400,1404388440,7040,7040,7040,7040,0
|
|
20240221,181300,1404388440,7040,7040,7040,7040,0
|
|
20240221,181200,1404388440,7040,7040,7040,7040,0
|
|
20240221,181100,1404388440,7040,7040,7040,7040,0
|
|
20240221,181000,1404388440,7040,7040,7040,7040,0
|
|
20240221,180900,1404388440,7040,7040,7040,7040,0
|
|
20240221,180800,1404388440,7040,7040,7040,7040,0
|
|
20240221,180700,1404388440,7040,7040,7040,7040,0
|
|
20240221,180600,1404388440,7040,7040,7040,7040,0
|
|
20240221,180500,1404388440,7040,7040,7040,7040,0
|
|
20240221,180400,1404388440,7040,7040,7040,7040,0
|
|
20240221,180300,1404388440,7040,7040,7040,7040,0
|
|
20240221,180200,1404388440,7040,7040,7040,7040,0
|
|
20240221,180100,1404388440,7040,7040,7040,7040,0
|
|
20240221,180000,1404388440,7040,7040,7040,7040,0
|
|
20240221,175900,1404388440,7040,7040,7040,7040,0
|
|
20240221,175800,1404388440,7040,7040,7040,7040,0
|
|
20240221,175700,1404388440,7040,7040,7040,7040,1054
|
|
20240221,175600,1404388440,7040,7040,7040,7040,0
|
|
20240221,175500,1404388440,7040,7040,7040,7040,0
|
|
20240221,175400,1404388440,7040,7040,7040,7040,0
|
|
20240221,175300,1404388440,7040,7040,7040,7040,0
|
|
20240221,175200,1404388440,7040,7040,7040,7040,0
|
|
20240221,175100,1404388440,7040,7040,7040,7040,0
|
|
20240221,175000,1404388440,7040,7040,7040,7040,0
|
|
20240221,174900,1404388440,7040,7040,7040,7040,0
|
|
20240221,174800,1404388440,7040,7040,7040,7040,0
|
|
20240221,174700,1404388440,7040,7040,7040,7040,0
|
|
20240221,174600,1404388440,7040,7040,7040,7040,0
|
|
20240221,174500,1404388440,7040,7040,7040,7040,0
|
|
20240221,174400,1404388440,7040,7040,7040,7040,0
|
|
20240221,174300,1404388440,7040,7040,7040,7040,0
|
|
20240221,174200,1404388440,7040,7040,7040,7040,0
|
|
20240221,174100,1404388440,7040,7040,7040,7040,0
|
|
20240221,174000,1404388440,7040,7040,7040,7040,0
|
|
20240221,173900,1404388440,7040,7040,7040,7040,0
|
|
20240221,173800,1404388440,7040,7040,7040,7040,0
|
|
20240221,173700,1404388440,7040,7040,7040,7040,0
|
|
20240221,173600,1404388440,7040,7040,7040,7040,0
|
|
20240221,173500,1404388440,7040,7040,7040,7040,0
|
|
20240221,173400,1404388440,7040,7040,7040,7040,0
|
|
20240221,173300,1404388440,7040,7040,7040,7040,0
|
|
20240221,173200,1404388440,7040,7040,7040,7040,0
|
|
20240221,173100,1404388440,7040,7040,7040,7040,0
|
|
20240221,173000,1404388440,7040,7040,7040,7040,0
|
|
20240221,172900,1404388440,7040,7040,7040,7040,0
|
|
20240221,172800,1404388440,7040,7040,7040,7040,0
|
|
20240221,172700,1404388440,7040,7040,7040,7040,1054
|
|
20240221,172600,1404388440,7040,7040,7040,7040,0
|
|
20240221,172500,1404388440,7040,7040,7040,7040,0
|
|
20240221,172400,1404388440,7040,7040,7040,7040,0
|
|
20240221,172300,1404388440,7040,7040,7040,7040,0
|
|
20240221,172200,1404388440,7040,7040,7040,7040,0
|
|
20240221,172100,1404388440,7040,7040,7040,7040,0
|
|
20240221,172000,1404388440,7040,7040,7040,7040,0
|
|
20240221,171900,1404388440,7040,7040,7040,7040,0
|
|
20240221,171800,1404388440,7040,7040,7040,7040,0
|
|
20240221,171700,1404388440,7040,7040,7040,7040,0
|
|
20240221,171600,1404388440,7040,7040,7040,7040,0
|
|
20240221,171500,1404388440,7040,7040,7040,7040,0
|
|
20240221,171400,1404388440,7040,7040,7040,7040,0
|
|
20240221,171300,1404388440,7040,7040,7040,7040,0
|
|
20240221,171200,1404388440,7040,7040,7040,7040,0
|
|
20240221,171100,1404388440,7040,7040,7040,7040,0
|
|
20240221,171000,1404388440,7040,7040,7040,7040,0
|
|
20240221,170900,1404388440,7040,7040,7040,7040,0
|
|
20240221,170800,1404388440,7040,7040,7040,7040,0
|
|
20240221,170700,1404388440,7040,7040,7040,7040,0
|
|
20240221,170600,1404388440,7040,7040,7040,7040,0
|
|
20240221,170500,1404388440,7040,7040,7040,7040,0
|
|
20240221,170400,1404388440,7040,7040,7040,7040,0
|
|
20240221,170300,1404388440,7040,7040,7040,7040,0
|
|
20240221,170200,1404388440,7040,7040,7040,7040,0
|
|
20240221,170100,1404388440,7040,7040,7040,7040,0
|
|
20240221,170000,1404388440,7040,7040,7040,7040,0
|
|
20240221,165900,1404388440,7040,7040,7040,7040,0
|
|
20240221,165800,1404388440,7040,7040,7040,7040,0
|
|
20240221,165700,1404388440,7040,7040,7040,7040,1054
|
|
20240221,165600,1404388440,7040,7040,7040,7040,0
|
|
20240221,165500,1404388440,7040,7040,7040,7040,0
|
|
20240221,165400,1404388440,7040,7040,7040,7040,0
|
|
20240221,165300,1404388440,7040,7040,7040,7040,0
|
|
20240221,165200,1404388440,7040,7040,7040,7040,0
|
|
20240221,165100,1404388440,7040,7040,7040,7040,0
|
|
20240221,165000,1404388440,7040,7040,7040,7040,0
|
|
20240221,164900,1404388440,7040,7040,7040,7040,0
|
|
20240221,164800,1404388440,7040,7040,7040,7040,0
|
|
20240221,164700,1404388440,7040,7040,7040,7040,0
|
|
20240221,164600,1404388440,7040,7040,7040,7040,0
|
|
20240221,164500,1404388440,7040,7040,7040,7040,0
|
|
20240221,164400,1404388440,7040,7040,7040,7040,0
|
|
20240221,164300,1404388440,7040,7040,7040,7040,0
|
|
20240221,164200,1404388440,7040,7040,7040,7040,0
|
|
20240221,164100,1404388440,7040,7040,7040,7040,0
|
|
20240221,164000,1404388440,7040,7040,7040,7040,0
|
|
20240221,163900,1404388440,7040,7040,7040,7040,0
|
|
20240221,163800,1404388440,7040,7040,7040,7040,0
|
|
20240221,163700,1404388440,7040,7040,7040,7040,0
|
|
20240221,163600,1404388440,7040,7040,7040,7040,0
|
|
20240221,163500,1404388440,7040,7040,7040,7040,0
|
|
20240221,163400,1404388440,7040,7040,7040,7040,0
|
|
20240221,163300,1404388440,7040,7040,7040,7040,0
|
|
20240221,163200,1404388440,7040,7040,7040,7040,0
|
|
20240221,163100,1404388440,7040,7040,7040,7040,0
|
|
20240221,163000,1404388440,7040,7040,7040,7040,0
|
|
20240221,162900,1404388440,7040,7040,7040,7040,0
|
|
20240221,162800,1404388440,7040,7040,7040,7040,0
|
|
20240221,162700,1404388440,7040,7040,7040,7040,1054
|
|
20240221,162600,1404388440,7040,7040,7040,7040,0
|
|
20240221,162500,1404388440,7040,7040,7040,7040,0
|
|
20240221,162400,1404388440,7040,7040,7040,7040,0
|
|
20240221,162300,1404388440,7040,7040,7040,7040,0
|
|
20240221,162200,1404388440,7040,7040,7040,7040,0
|
|
20240221,162100,1404388440,7040,7040,7040,7040,0
|
|
20240221,162000,1404388440,7040,7040,7040,7040,0
|
|
20240221,161900,1404388440,7040,7040,7040,7040,0
|
|
20240221,161800,1404388440,7040,7040,7040,7040,0
|
|
20240221,161700,1404388440,7040,7040,7040,7040,0
|
|
20240221,161600,1404388440,7040,7040,7040,7040,0
|
|
20240221,161500,1404388440,7040,7040,7040,7040,0
|
|
20240221,161400,1404388440,7040,7040,7040,7040,0
|
|
20240221,161300,1404388440,7040,7040,7040,7040,0
|
|
20240221,161200,1404388440,7040,7040,7040,7040,0
|
|
20240221,161100,1404388440,7040,7040,7040,7040,0
|
|
20240221,161000,1404388440,7040,7040,7040,7040,0
|
|
20240221,160900,1404388440,7040,7040,7040,7040,0
|
|
20240221,160800,1404388440,7040,7040,7040,7040,0
|
|
20240221,160700,1404388440,7040,7040,7040,7040,0
|
|
20240221,160600,1404388440,7040,7040,7040,7040,0
|
|
20240221,160500,1404388440,7040,7040,7040,7040,0
|
|
20240221,160400,1404388440,7040,7040,7040,7040,0
|
|
20240221,160300,1404388440,7040,7040,7040,7040,0
|
|
20240221,160200,1404388440,7040,7040,7040,7040,0
|
|
20240221,160100,1404388440,7040,7040,7040,7040,0
|
|
20240221,160000,1404388440,7040,7040,7040,7040,0
|
|
20240221,155900,1404388440,7040,7040,7040,7040,0
|
|
20240221,155800,1404388440,7040,7040,7040,7040,0
|
|
20240221,155700,1404388440,7040,7040,7040,7040,1054
|
|
20240221,155600,1404388440,7040,7040,7040,7040,0
|
|
20240221,155500,1404388440,7040,7040,7040,7040,0
|
|
20240221,155400,1404388440,7040,7040,7040,7040,0
|
|
20240221,155300,1404388440,7040,7040,7040,7040,0
|
|
20240221,155200,1404388440,7040,7040,7040,7040,0
|
|
20240221,155100,1404388440,7040,7040,7040,7040,0
|
|
20240221,155000,1404388440,7040,7040,7040,7040,0
|
|
20240221,154900,1404388440,7040,7040,7040,7040,0
|
|
20240221,154800,1404388440,7040,7040,7040,7040,0
|
|
20240221,154700,1404388440,7040,7040,7040,7040,0
|
|
20240221,154600,1404388440,7040,7040,7040,7040,0
|
|
20240221,154500,1404388440,7040,7040,7040,7040,0
|
|
20240221,154400,1404388440,7040,7040,7040,7040,0
|
|
20240221,154300,1404388440,7040,7040,7040,7040,0
|
|
20240221,154200,1404388440,7040,7040,7040,7040,0
|
|
20240221,154100,1404388440,7040,7040,7040,7040,0
|
|
20240221,154000,1404388440,7040,7040,7040,7040,0
|
|
20240221,153900,1404388440,7040,7040,7040,7040,0
|
|
20240221,153800,1404388440,7040,7040,7040,7040,0
|
|
20240221,153700,1404388440,7040,7040,7040,7040,0
|
|
20240221,153600,1404388440,7040,7040,7040,7040,0
|
|
20240221,153500,1404388440,7040,7040,7040,7040,0
|
|
20240221,153400,1404388440,7040,7040,7040,7040,0
|
|
20240221,153300,1404388440,7040,7040,7040,7040,0
|
|
20240221,153200,1404388440,7040,7040,7040,7040,0
|
|
20240221,153100,1404388440,7040,7040,7040,7040,0
|
|
20240221,153000,1404388440,7040,7040,7040,7040,1054
|
|
20240221,152900,1396968280,7020,7020,7020,7020,0
|
|
20240221,152800,1396968280,7020,7020,7020,7020,0
|
|
20240221,152700,1396968280,7020,7020,7020,7020,0
|
|
20240221,152600,1396968280,7020,7020,7020,7020,0
|
|
20240221,152500,1396968280,7020,7020,7020,7020,0
|
|
20240221,152400,1396968280,7020,7020,7020,7020,0
|
|
20240221,152300,1396968280,7020,7020,7020,7020,0
|
|
20240221,152200,1396968280,7020,7020,7020,7020,0
|
|
20240221,152100,1396968280,7020,7020,7020,7020,0
|
|
20240221,152000,1396968280,7020,7020,7020,7020,0
|
|
20240221,151900,1396968280,7020,7020,7020,7000,591
|
|
20240221,151800,1392825480,7020,7020,7020,7010,296
|
|
20240221,151700,1390749930,7010,7020,7020,7010,732
|
|
20240221,151600,1385612790,7020,7020,7020,7020,40
|
|
20240221,151500,1385331990,7020,7010,7020,7010,32
|
|
20240221,151400,1385107650,7020,7020,7020,7000,9228
|
|
20240221,151300,1320505400,7030,7030,7030,7030,42
|
|
20240221,151200,1320210140,7030,7020,7030,7010,682
|
|
20240221,151100,1315425280,7030,7030,7030,7030,1
|
|
20240221,151000,1315418250,7030,7030,7030,7020,102
|
|
20240221,150900,1314702190,7020,7030,7030,7020,165
|
|
20240221,150800,1313542860,7020,7020,7030,7020,332
|
|
20240221,150700,1311211900,7030,7030,7030,7010,50
|
|
20240221,150600,1310860880,7020,7030,7030,7000,623
|
|
20240221,150500,1306490490,7030,7020,7030,7000,1552
|
|
20240221,150400,1295612670,7030,7000,7030,7000,3535
|
|
20240221,150300,1270863330,7010,7020,7020,7010,2011
|
|
20240221,150200,1256766080,7030,7030,7030,7030,63
|
|
20240221,150100,1256323190,7030,7030,7030,7030,150
|
|
20240221,150000,1255268690,7040,7040,7040,7040,0
|
|
20240221,145900,1255268690,7040,7050,7050,7040,13
|
|
20240221,145800,1255177060,7060,7070,7080,7040,581
|
|
20240221,145700,1251069670,7020,7010,7100,7010,20445
|
|
20240221,145600,1106676180,7010,7000,7010,7000,2
|
|
20240221,145500,1106662170,7010,7000,7010,7000,32
|
|
20240221,145400,1106437860,7010,7010,7010,7010,1300
|
|
20240221,145300,1097324860,7000,7000,7000,7000,18128
|
|
20240221,145200,970428860,7000,7000,7010,7000,1001
|
|
20240221,145100,963421850,7000,7000,7000,7000,1
|
|
20240221,145000,963414850,7010,7010,7010,7010,45
|
|
20240221,144900,963099400,7010,7010,7020,7010,534
|
|
20240221,144800,959356030,7010,7020,7020,7010,1393
|
|
20240221,144700,949583490,7020,7020,7020,7020,5
|
|
20240221,144600,949548390,7020,7020,7020,7020,1
|
|
20240221,144500,949541370,7010,7010,7010,7010,273
|
|
20240221,144400,947627640,7010,7010,7010,7010,16
|
|
20240221,144300,947515480,7020,7020,7020,7020,0
|
|
20240221,144200,947515480,7020,7020,7020,7020,381
|
|
20240221,144100,944840860,7020,7020,7020,7020,20
|
|
20240221,144000,944700460,7020,7020,7020,7020,25
|
|
20240221,143900,944524960,7020,7020,7020,7020,3
|
|
20240221,143800,944503900,7020,7020,7020,7020,307
|
|
20240221,143700,942348760,7020,7020,7020,7020,26
|
|
20240221,143600,942166240,7020,7000,7020,7000,371
|
|
20240221,143500,939566520,7000,7010,7010,7000,103
|
|
20240221,143400,938844520,7000,7000,7000,7000,0
|
|
20240221,143300,938844520,7000,7000,7000,7000,273
|
|
20240221,143200,936933520,7000,7000,7010,7000,505
|
|
20240221,143100,933394190,7000,6990,7000,6990,6
|
|
20240221,143000,933352240,7010,7010,7010,7010,0
|
|
20240221,142900,933352240,7010,7000,7010,7000,151
|
|
20240221,142800,932295230,7000,7000,7000,7000,80
|
|
20240221,142700,931735230,7000,6990,7000,6990,31
|
|
20240221,142600,931518530,6980,6980,6980,6980,630
|
|
20240221,142500,927121130,6990,6990,6990,6990,558
|
|
20240221,142400,923220710,6990,6990,6990,6980,6013
|
|
20240221,142300,881242880,6990,6990,6990,6990,1
|
|
20240221,142200,881235890,6990,6990,6990,6990,583
|
|
20240221,142100,877160720,6990,6990,6990,6990,500
|
|
20240221,142000,873665720,6990,6990,6990,6990,111
|
|
20240221,141900,872889830,6990,6990,6990,6990,8
|
|
20240221,141800,872833910,6990,7000,7000,6990,1300
|
|
20240221,141700,863740910,7000,7000,7000,7000,5
|
|
20240221,141600,863705910,7010,7000,7010,7000,24
|
|
20240221,141500,863537750,7000,7010,7020,7000,115
|
|
20240221,141400,862731730,7010,7010,7010,7010,104
|
|
20240221,141300,862002690,7000,7000,7000,7000,5
|
|
20240221,141200,861967690,7000,7000,7000,7000,111
|
|
20240221,141100,861190690,7020,7010,7020,7010,36
|
|
20240221,141000,860938100,7020,6990,7020,6990,3001
|
|
20240221,140900,839891250,6990,6990,6990,6990,15
|
|
20240221,140800,839786400,6990,6990,6990,6990,15
|
|
20240221,140700,839681550,6990,6990,6990,6990,420
|
|
20240221,140600,836745750,6990,6990,6990,6990,6
|
|
20240221,140500,836703810,6990,6990,6990,6990,106
|
|
20240221,140400,835962870,6990,6990,6990,6990,56
|
|
20240221,140300,835571430,6990,6990,6990,6990,28
|
|
20240221,140200,835375710,6980,6980,6980,6980,402
|
|
20240221,140100,832569750,6980,6980,6980,6980,1
|
|
20240221,140000,832562770,6980,6990,6990,6980,241
|
|
20240221,135900,830879880,6990,6990,6990,6990,1073
|
|
20240221,135800,823379610,6990,6990,7000,6990,889
|
|
20240221,135700,817164500,6990,6990,6990,6990,55
|
|
20240221,135600,816780050,7000,7000,7000,7000,101
|
|
20240221,135500,816073050,6980,6980,6980,6980,1
|
|
20240221,135400,816066070,6990,6990,6990,6990,197
|
|
20240221,135300,814689040,7000,7000,7000,7000,20
|
|
20240221,135200,814549040,7000,7000,7000,7000,1
|
|
20240221,135100,814542040,7000,7000,7000,7000,0
|
|
20240221,135000,814542040,7000,7000,7000,7000,0
|
|
20240221,134900,814542040,7000,7000,7000,7000,0
|
|
20240221,134800,814542040,7000,7000,7000,7000,0
|
|
20240221,134700,814542040,7000,7000,7000,7000,823
|
|
20240221,134600,808781040,7010,7010,7010,7010,176
|
|
20240221,134500,807547280,7000,7000,7000,7000,60
|
|
20240221,134400,807127280,7020,7020,7020,7020,0
|
|
20240221,134300,807127280,7020,7020,7020,7020,0
|
|
20240221,134200,807127280,7020,7020,7020,7020,0
|
|
20240221,134100,807127280,7020,7020,7020,7020,0
|
|
20240221,134000,807127280,7020,7020,7020,7020,0
|
|
20240221,133900,807127280,7020,7020,7020,7020,0
|
|
20240221,133800,807127280,7020,7020,7020,7020,0
|
|
20240221,133700,807127280,7020,7020,7020,7020,0
|
|
20240221,133600,807127280,7020,7020,7020,7020,100
|
|
20240221,133500,806425280,7000,7000,7000,7000,0
|
|
20240221,133400,806425280,7000,7000,7000,7000,9
|
|
20240221,133300,806362280,6990,6990,6990,6990,0
|
|
20240221,133200,806362280,6990,6990,6990,6990,400
|
|
20240221,133100,803566280,6990,6990,6990,6990,0
|
|
20240221,133000,803566280,6990,7010,7010,6990,2840
|
|
20240221,132900,783702060,7010,7010,7010,7010,0
|
|
20240221,132800,783702060,7010,7010,7010,7010,250
|
|
20240221,132700,781949560,7010,7010,7010,7010,235
|
|
20240221,132600,780302210,7010,7010,7020,7010,1581
|
|
20240221,132500,769219390,7000,7000,7000,7000,30
|
|
20240221,132400,769009390,7010,7010,7010,7010,5
|
|
20240221,132300,768974340,7010,7010,7010,7010,10
|
|
20240221,132200,768904240,7000,7000,7000,7000,20
|
|
20240221,132100,768764240,7010,7010,7010,7010,798
|
|
20240221,132000,763170260,7030,7030,7030,7030,0
|
|
20240221,131900,763170260,7030,7030,7030,7030,0
|
|
20240221,131800,763170260,7030,7030,7030,7030,343
|
|
20240221,131700,760758970,7030,7030,7030,7030,6
|
|
20240221,131600,760716790,7030,7030,7030,7030,0
|
|
20240221,131500,760716790,7030,7030,7030,7030,0
|
|
20240221,131400,760716790,7030,7030,7040,7020,909
|
|
20240221,131300,754317960,7000,7000,7000,7000,35
|
|
20240221,131200,754072960,7000,7040,7040,7000,300
|
|
20240221,131100,751968960,7040,7040,7040,7040,0
|
|
20240221,131000,751968960,7040,7020,7040,7020,120
|
|
20240221,130900,751124960,7030,7030,7030,7030,1164
|
|
20240221,130800,742942040,7030,7020,7030,7020,800
|
|
20240221,130700,737322050,7030,7030,7030,7030,0
|
|
20240221,130600,737322050,7030,7030,7030,7030,102
|
|
20240221,130500,736604990,7030,7010,7030,7010,652
|
|
20240221,130400,732021580,7030,6990,7030,6990,201
|
|
20240221,130300,730608650,6990,6990,6990,6990,0
|
|
20240221,130200,730608650,6990,7000,7000,6990,1000
|
|
20240221,130100,723613090,7010,7010,7010,7010,391
|
|
20240221,130000,720872180,7040,7040,7040,7040,100
|
|
20240221,125900,720168180,7040,7010,7040,7010,4
|
|
20240221,125800,720140110,7040,7040,7040,7020,3
|
|
20240221,125700,720119010,7030,7030,7030,7030,0
|
|
20240221,125600,720119010,7030,7030,7030,7030,0
|
|
20240221,125500,720119010,7030,7030,7030,7030,10
|
|
20240221,125400,720048710,7040,7030,7040,7020,156
|
|
20240221,125300,718953440,7040,7030,7040,7030,946
|
|
20240221,125200,712293890,7030,7030,7030,7030,14
|
|
20240221,125100,712195470,7030,7030,7030,7030,0
|
|
20240221,125000,712195470,7030,7030,7030,7030,0
|
|
20240221,124900,712195470,7030,7030,7030,7030,900
|
|
20240221,124800,705868470,7040,7040,7040,7040,0
|
|
20240221,124700,705868470,7040,7020,7040,7020,200
|
|
20240221,124600,704461190,7020,7020,7020,7020,0
|
|
20240221,124500,704461190,7020,7020,7020,7020,0
|
|
20240221,124400,704461190,7020,7020,7020,7020,0
|
|
20240221,124300,704461190,7020,7020,7020,7020,0
|
|
20240221,124200,704461190,7020,7020,7020,7020,0
|
|
20240221,124100,704461190,7020,7020,7020,7020,0
|
|
20240221,124000,704461190,7020,7020,7020,7020,100
|
|
20240221,123900,703759190,7020,7020,7020,7020,0
|
|
20240221,123800,703759190,7020,7020,7020,7020,30
|
|
20240221,123700,703548590,7000,7000,7000,7000,184
|
|
20240221,123600,702260590,7010,7020,7020,7000,275
|
|
20240221,123500,700333720,7020,7010,7020,7010,15
|
|
20240221,123400,700228540,7010,7010,7010,7010,8
|
|
20240221,123300,700172460,7020,7020,7020,7020,200
|
|
20240221,123200,698768460,7000,7000,7000,7000,31
|
|
20240221,123100,698551460,6990,6990,6990,6990,0
|
|
20240221,123000,698551460,6990,6990,6990,6990,0
|
|
20240221,122900,698551460,6990,6990,6990,6990,123
|
|
20240221,122800,697691690,7000,7000,7000,7000,0
|
|
20240221,122700,697691690,7000,7000,7000,7000,10
|
|
20240221,122600,697621690,6990,6990,6990,6990,0
|
|
20240221,122500,697621690,6990,6990,6990,6990,1377
|
|
20240221,122400,687996460,6990,6990,6990,6990,1
|
|
20240221,122300,687989470,6990,7000,7000,6990,187
|
|
20240221,122200,686680630,7000,7000,7000,7000,289
|
|
20240221,122100,684657630,7000,7000,7000,7000,2
|
|
20240221,122000,684643630,7000,7000,7000,7000,1
|
|
20240221,121900,684636630,7000,7000,7000,7000,43
|
|
20240221,121800,684335630,7000,7000,7000,7000,0
|
|
20240221,121700,684335630,7000,7010,7010,7000,311
|
|
20240221,121600,682155540,7010,7010,7010,7010,5
|
|
20240221,121500,682120490,7010,7010,7010,7010,150
|
|
20240221,121400,681068990,7010,7010,7010,7010,0
|
|
20240221,121300,681068990,7010,7010,7010,7010,20
|
|
20240221,121200,680928790,7010,7010,7010,7010,1
|
|
20240221,121100,680921780,7010,7010,7010,7010,0
|
|
20240221,121000,680921780,7010,7010,7010,7010,1
|
|
20240221,120900,680914770,7020,7020,7020,7020,400
|
|
20240221,120800,678106770,7020,7020,7020,7020,1289
|
|
20240221,120700,669057990,7020,7020,7020,7020,10
|
|
20240221,120600,668987790,7020,7020,7020,7020,0
|
|
20240221,120500,668987790,7020,7020,7020,7020,13
|
|
20240221,120400,668896530,7020,7020,7020,7020,100
|
|
20240221,120300,668194530,7030,7030,7030,7030,0
|
|
20240221,120200,668194530,7030,7020,7030,7020,250
|
|
20240221,120100,666438530,7020,7020,7020,7020,252
|
|
20240221,120000,664669490,7030,7040,7040,7030,119
|
|
20240221,115900,663832910,7030,7030,7030,7030,100
|
|
20240221,115800,663129910,7030,7030,7030,7030,200
|
|
20240221,115700,661723910,7030,7030,7030,7030,200
|
|
20240221,115600,660317910,7030,7030,7030,7030,100
|
|
20240221,115500,659614910,7040,7040,7040,7040,1
|
|
20240221,115400,659607870,7040,7040,7040,7040,13
|
|
20240221,115300,659516350,7040,7040,7040,7040,0
|
|
20240221,115200,659516350,7040,7040,7040,7040,0
|
|
20240221,115100,659516350,7040,7040,7040,7040,7
|
|
20240221,115000,659467070,7030,7030,7030,7030,0
|
|
20240221,114900,659467070,7030,7030,7030,7030,0
|
|
20240221,114800,659467070,7030,7030,7030,7030,100
|
|
20240221,114700,658764070,7040,7040,7040,7040,0
|
|
20240221,114600,658764070,7040,7040,7040,7040,0
|
|
20240221,114500,658764070,7040,7040,7040,7040,10
|
|
20240221,114400,658693670,7040,7040,7040,7040,2
|
|
20240221,114300,658679590,7040,7040,7040,7030,171
|
|
20240221,114200,657476150,7040,7040,7040,7040,598
|
|
20240221,114100,653266230,7050,7050,7050,7050,0
|
|
20240221,114000,653266230,7050,7050,7050,7050,0
|
|
20240221,113900,653266230,7050,7050,7050,7050,10
|
|
20240221,113800,653195730,7050,7050,7050,7050,177
|
|
20240221,113700,651947880,7050,7050,7050,7050,100
|
|
20240221,113600,651242880,7050,7050,7050,7050,2091
|
|
20240221,113500,636501330,7050,7050,7050,7050,10
|
|
20240221,113400,636430830,7050,7050,7050,7050,482
|
|
20240221,113300,633032730,7050,7050,7050,7050,0
|
|
20240221,113200,633032730,7050,7040,7050,7040,7857
|
|
20240221,113100,577706000,7050,7050,7050,7050,8
|
|
20240221,113000,577649600,7050,7050,7050,7050,0
|
|
20240221,112900,577649600,7050,7050,7050,7050,0
|
|
20240221,112800,577649600,7050,7050,7050,7050,0
|
|
20240221,112700,577649600,7050,7040,7050,7040,401
|
|
20240221,112600,574826550,7030,7030,7030,7030,0
|
|
20240221,112500,574826550,7030,7030,7030,7030,2
|
|
20240221,112400,574812490,7030,7030,7030,7030,0
|
|
20240221,112300,574812490,7030,7040,7050,7030,152
|
|
20240221,112200,573742900,7040,7020,7040,7020,771
|
|
20240221,112100,568319060,7030,7030,7030,7030,611
|
|
20240221,112000,564023730,7020,7020,7020,7020,0
|
|
20240221,111900,564023730,7020,7020,7020,7020,1000
|
|
20240221,111800,557003730,7020,7020,7020,7020,644
|
|
20240221,111700,552482850,7020,7030,7030,7020,456
|
|
20240221,111600,549281720,7020,7020,7020,7020,0
|
|
20240221,111500,549281720,7020,7030,7030,7020,1000
|
|
20240221,111400,542261660,7020,7020,7020,7020,5
|
|
20240221,111300,542226560,7020,7020,7020,7020,400
|
|
20240221,111200,539418560,7020,7020,7020,7020,0
|
|
20240221,111100,539418560,7020,7020,7020,7020,20
|
|
20240221,111000,539278160,7020,7020,7020,7020,1701
|
|
20240221,110900,527337140,7020,7020,7020,7020,99
|
|
20240221,110800,526642160,7020,7020,7020,7020,231
|
|
20240221,110700,525020540,7020,7020,7020,7020,0
|
|
20240221,110600,525020540,7020,7010,7020,7000,1300
|
|
20240221,110500,515899630,7000,7000,7000,7000,200
|
|
20240221,110400,514499630,7000,7000,7000,7000,0
|
|
20240221,110300,514499630,7000,7000,7000,7000,0
|
|
20240221,110200,514499630,7000,7000,7000,7000,293
|
|
20240221,110100,512448630,7020,7020,7020,7020,0
|
|
20240221,110000,512448630,7020,7020,7020,7020,50
|
|
20240221,105900,512097630,7010,7010,7010,7010,0
|
|
20240221,105800,512097630,7010,7010,7010,7010,629
|
|
20240221,105700,507688340,7010,7020,7020,7010,1683
|
|
20240221,105600,495890410,7020,7020,7020,7020,30
|
|
20240221,105500,495679810,7010,7010,7010,7010,0
|
|
20240221,105400,495679810,7010,7010,7010,7010,1
|
|
20240221,105300,495672800,7020,7020,7020,7020,10
|
|
20240221,105200,495602600,7020,7020,7020,7020,2
|
|
20240221,105100,495588560,7020,7020,7020,7020,0
|
|
20240221,105000,495588560,7020,7020,7020,7010,846
|
|
20240221,104900,489650640,7020,7020,7020,7020,107
|
|
20240221,104800,488899500,7020,7020,7020,7020,64
|
|
20240221,104700,488450220,7020,7020,7020,7020,46
|
|
20240221,104600,488127300,7020,7020,7020,7020,178
|
|
20240221,104500,486877740,7020,7020,7020,7020,105
|
|
20240221,104400,486140640,7020,7020,7020,7010,167
|
|
20240221,104300,484968600,7020,7020,7020,7020,137
|
|
20240221,104200,484006860,7020,7020,7020,7020,0
|
|
20240221,104100,484006860,7020,7010,7020,7010,30
|
|
20240221,104000,483796460,7010,7010,7010,7010,10
|
|
20240221,103900,483726360,7010,7000,7010,7000,344
|
|
20240221,103800,481315920,7010,7010,7010,7010,256
|
|
20240221,103700,479521360,7020,7020,7020,7020,1
|
|
20240221,103600,479514340,7020,7020,7020,7020,10
|
|
20240221,103500,479444140,7020,7020,7020,7020,0
|
|
20240221,103400,479444140,7020,7020,7020,7020,4
|
|
20240221,103300,479416060,7030,7030,7030,7030,0
|
|
20240221,103200,479416060,7030,7030,7030,7030,1
|
|
20240221,103100,479409030,7030,7030,7030,7030,481
|
|
20240221,103000,476027600,7040,7040,7040,7040,1
|
|
20240221,102900,476020560,7010,7050,7050,7010,2787
|
|
20240221,102800,456452840,7060,7050,7060,7050,45
|
|
20240221,102700,456135580,7050,7040,7050,7040,2176
|
|
20240221,102600,440798800,7030,7030,7030,7030,123
|
|
20240221,102500,439934110,7020,7020,7020,7020,0
|
|
20240221,102400,439934110,7020,7020,7020,7020,1133
|
|
20240221,102300,431980450,7030,7030,7030,7030,0
|
|
20240221,102200,431980450,7030,7030,7030,7030,0
|
|
20240221,102100,431980450,7030,7030,7030,7030,0
|
|
20240221,102000,431980450,7030,7030,7030,7030,11
|
|
20240221,101900,431903120,7030,7030,7030,7030,28
|
|
20240221,101800,431706280,7030,7030,7030,7030,200
|
|
20240221,101700,430300280,7020,7020,7020,7020,10
|
|
20240221,101600,430230080,7020,7030,7030,7020,914
|
|
20240221,101500,423805660,7030,7030,7030,7030,1
|
|
20240221,101400,423798630,7030,7040,7040,7030,210
|
|
20240221,101300,422322320,7040,7040,7040,7040,45
|
|
20240221,101200,422005520,7040,7040,7040,7040,51
|
|
20240221,101100,421646480,7040,7040,7040,7040,914
|
|
20240221,101000,415211920,7040,7040,7050,7040,300
|
|
20240221,100900,413099910,7040,7040,7040,7040,0
|
|
20240221,100800,413099910,7040,7040,7040,7040,0
|
|
20240221,100700,413099910,7040,7050,7060,7040,518
|
|
20240221,100600,409443580,7050,7060,7060,7050,82
|
|
20240221,100500,408865150,7060,7030,7060,7030,1548
|
|
20240221,100400,397943730,7030,7040,7040,7030,700
|
|
20240221,100300,393016730,7050,7040,7050,7040,45
|
|
20240221,100200,392699810,7040,7050,7050,7040,551
|
|
20240221,100100,388820760,7050,7050,7050,7050,329
|
|
20240221,100000,386501310,7050,7050,7060,7050,312
|
|
20240221,095900,384301610,7050,7050,7050,7050,10
|
|
20240221,095800,384231110,7050,7050,7050,7050,28
|
|
20240221,095700,384033710,7050,7050,7050,7050,148
|
|
20240221,095600,382990310,7060,7050,7060,7050,2515
|
|
20240221,095500,365246480,7040,7030,7040,7030,2565
|
|
20240221,095400,347198440,7030,7030,7030,7030,0
|
|
20240221,095300,347198440,7030,7020,7030,7020,201
|
|
20240221,095200,345786400,7020,6990,7020,6990,1305
|
|
20240221,095100,336664040,7030,7030,7030,7030,11
|
|
20240221,095000,336586710,7030,7030,7030,7030,0
|
|
20240221,094900,336586710,7030,7020,7030,7020,1046
|
|
20240221,094800,329243780,7020,7000,7020,7000,368
|
|
20240221,094700,326665250,7000,7000,7000,7000,8
|
|
20240221,094600,326609250,7000,6990,7000,6990,2055
|
|
20240221,094500,312244790,6970,6990,6990,6970,22
|
|
20240221,094400,312091050,6990,6970,6990,6970,807
|
|
20240221,094300,306459180,6950,6950,6970,6950,901
|
|
20240221,094200,300194070,6980,6980,6980,6980,30
|
|
20240221,094100,299984670,6990,6990,6990,6940,3097
|
|
20240221,094000,278446530,6990,6970,6990,6920,5077
|
|
20240221,093900,243247810,6960,7010,7010,6960,3202
|
|
20240221,093800,220928990,7010,7020,7020,7010,2967
|
|
20240221,093700,200128920,7030,7030,7030,7030,2
|
|
20240221,093600,200114860,7030,7030,7030,7030,356
|
|
20240221,093500,197612180,7010,7020,7020,7010,620
|
|
20240221,093400,193260260,7030,7030,7030,7030,0
|
|
20240221,093300,193260260,7030,7030,7030,7030,1
|
|
20240221,093200,193253230,7020,7020,7020,7020,100
|
|
20240221,093100,192551230,7020,7020,7020,7020,130
|
|
20240221,093000,191638630,7020,7020,7020,7020,41
|
|
20240221,092900,191350810,7020,7020,7020,7020,1523
|
|
20240221,092800,180659350,7020,7020,7020,7020,31
|
|
20240221,092700,180441730,7020,7020,7020,7020,0
|
|
20240221,092600,180441730,7020,7030,7030,7020,554
|
|
20240221,092500,176547810,7030,7030,7030,7030,867
|
|
20240221,092400,170452800,7030,7030,7030,7030,230
|
|
20240221,092300,168835900,7020,7030,7040,7020,1839
|
|
20240221,092200,155908130,7030,7030,7030,7030,1062
|
|
20240221,092100,148442270,7030,7040,7040,7030,1014
|
|
20240221,092000,141312350,7040,7040,7040,7030,1210
|
|
20240221,091900,132805990,7040,7040,7040,7040,620
|
|
20240221,091800,128441190,7040,7040,7040,7040,15
|
|
20240221,091700,128335590,7030,7030,7040,7030,1125
|
|
20240221,091600,120426830,7040,7040,7050,7040,1425
|
|
20240221,091500,110394710,7040,7040,7040,7040,117
|
|
20240221,091400,109571030,7040,7040,7040,7030,443
|
|
20240221,091300,106452590,7040,7040,7040,7040,38
|
|
20240221,091200,106185070,7040,7040,7040,7030,2102
|
|
20240221,091100,91397190,7060,7030,7060,7030,643
|
|
20240221,091000,86875610,7060,7030,7060,7030,1477
|
|
20240221,090900,76477480,7020,7030,7030,7020,1058
|
|
20240221,090800,69040150,7030,7000,7030,7000,342
|
|
20240221,090700,66635980,7020,7030,7040,7020,587
|
|
20240221,090600,62509660,7000,7030,7040,7000,5540
|
|
20240221,090500,23693740,7030,7020,7030,7020,926
|
|
20240221,090400,17193200,7010,7000,7010,7000,566
|
|
20240221,090300,13226260,7010,7010,7010,7010,1
|
|
20240221,090200,13219250,7020,7020,7020,7020,301
|
|
20240221,090100,11106230,7020,6970,7020,6970,529
|
|
20240221,090000,7393310,7020,6960,7020,6960,1062
|