680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,201700,266535090,6960,6960,6960,6960,317
|
|
20240215,201600,266535090,6960,6960,6960,6960,0
|
|
20240215,201500,266535090,6960,6960,6960,6960,0
|
|
20240215,201400,266535090,6960,6960,6960,6960,0
|
|
20240215,201300,266535090,6960,6960,6960,6960,0
|
|
20240215,201200,266535090,6960,6960,6960,6960,0
|
|
20240215,201100,266535090,6960,6960,6960,6960,0
|
|
20240215,201000,266535090,6960,6960,6960,6960,0
|
|
20240215,200900,266535090,6960,6960,6960,6960,0
|
|
20240215,200800,266535090,6960,6960,6960,6960,0
|
|
20240215,200700,266535090,6960,6960,6960,6960,0
|
|
20240215,200600,266535090,6960,6960,6960,6960,0
|
|
20240215,200500,266535090,6960,6960,6960,6960,0
|
|
20240215,200400,266535090,6960,6960,6960,6960,0
|
|
20240215,200300,266535090,6960,6960,6960,6960,0
|
|
20240215,200200,266535090,6960,6960,6960,6960,0
|
|
20240215,200100,266535090,6960,6960,6960,6960,0
|
|
20240215,200000,266535090,6960,6960,6960,6960,0
|
|
20240215,195900,266535090,6960,6960,6960,6960,0
|
|
20240215,195800,266535090,6960,6960,6960,6960,0
|
|
20240215,195700,266535090,6960,6960,6960,6960,0
|
|
20240215,195600,266535090,6960,6960,6960,6960,0
|
|
20240215,195500,266535090,6960,6960,6960,6960,0
|
|
20240215,195400,266535090,6960,6960,6960,6960,0
|
|
20240215,195300,266535090,6960,6960,6960,6960,0
|
|
20240215,195200,266535090,6960,6960,6960,6960,0
|
|
20240215,195100,266535090,6960,6960,6960,6960,0
|
|
20240215,195000,266535090,6960,6960,6960,6960,0
|
|
20240215,194900,266535090,6960,6960,6960,6960,0
|
|
20240215,194800,266535090,6960,6960,6960,6960,0
|
|
20240215,194700,266535090,6960,6960,6960,6960,317
|
|
20240215,194600,266535090,6960,6960,6960,6960,0
|
|
20240215,194500,266535090,6960,6960,6960,6960,0
|
|
20240215,194400,266535090,6960,6960,6960,6960,0
|
|
20240215,194300,266535090,6960,6960,6960,6960,0
|
|
20240215,194200,266535090,6960,6960,6960,6960,0
|
|
20240215,194100,266535090,6960,6960,6960,6960,0
|
|
20240215,194000,266535090,6960,6960,6960,6960,0
|
|
20240215,193900,266535090,6960,6960,6960,6960,0
|
|
20240215,193800,266535090,6960,6960,6960,6960,0
|
|
20240215,193700,266535090,6960,6960,6960,6960,0
|
|
20240215,193600,266535090,6960,6960,6960,6960,0
|
|
20240215,193500,266535090,6960,6960,6960,6960,0
|
|
20240215,193400,266535090,6960,6960,6960,6960,0
|
|
20240215,193300,266535090,6960,6960,6960,6960,0
|
|
20240215,193200,266535090,6960,6960,6960,6960,0
|
|
20240215,193100,266535090,6960,6960,6960,6960,0
|
|
20240215,193000,266535090,6960,6960,6960,6960,0
|
|
20240215,192900,266535090,6960,6960,6960,6960,0
|
|
20240215,192800,266535090,6960,6960,6960,6960,0
|
|
20240215,192700,266535090,6960,6960,6960,6960,0
|
|
20240215,192600,266535090,6960,6960,6960,6960,0
|
|
20240215,192500,266535090,6960,6960,6960,6960,0
|
|
20240215,192400,266535090,6960,6960,6960,6960,0
|
|
20240215,192300,266535090,6960,6960,6960,6960,0
|
|
20240215,192200,266535090,6960,6960,6960,6960,0
|
|
20240215,192100,266535090,6960,6960,6960,6960,0
|
|
20240215,192000,266535090,6960,6960,6960,6960,0
|
|
20240215,191900,266535090,6960,6960,6960,6960,0
|
|
20240215,191800,266535090,6960,6960,6960,6960,0
|
|
20240215,191700,266535090,6960,6960,6960,6960,317
|
|
20240215,191600,266535090,6960,6960,6960,6960,0
|
|
20240215,191500,266535090,6960,6960,6960,6960,0
|
|
20240215,191400,266535090,6960,6960,6960,6960,0
|
|
20240215,191300,266535090,6960,6960,6960,6960,0
|
|
20240215,191200,266535090,6960,6960,6960,6960,0
|
|
20240215,191100,266535090,6960,6960,6960,6960,0
|
|
20240215,191000,266535090,6960,6960,6960,6960,0
|
|
20240215,190900,266535090,6960,6960,6960,6960,0
|
|
20240215,190800,266535090,6960,6960,6960,6960,0
|
|
20240215,190700,266535090,6960,6960,6960,6960,0
|
|
20240215,190600,266535090,6960,6960,6960,6960,0
|
|
20240215,190500,266535090,6960,6960,6960,6960,0
|
|
20240215,190400,266535090,6960,6960,6960,6960,0
|
|
20240215,190300,266535090,6960,6960,6960,6960,0
|
|
20240215,190200,266535090,6960,6960,6960,6960,0
|
|
20240215,190100,266535090,6960,6960,6960,6960,0
|
|
20240215,190000,266535090,6960,6960,6960,6960,0
|
|
20240215,185900,266535090,6960,6960,6960,6960,0
|
|
20240215,185800,266535090,6960,6960,6960,6960,0
|
|
20240215,185700,266535090,6960,6960,6960,6960,0
|
|
20240215,185600,266535090,6960,6960,6960,6960,0
|
|
20240215,185500,266535090,6960,6960,6960,6960,0
|
|
20240215,185400,266535090,6960,6960,6960,6960,0
|
|
20240215,185300,266535090,6960,6960,6960,6960,0
|
|
20240215,185200,266535090,6960,6960,6960,6960,0
|
|
20240215,185100,266535090,6960,6960,6960,6960,0
|
|
20240215,185000,266535090,6960,6960,6960,6960,0
|
|
20240215,184900,266535090,6960,6960,6960,6960,0
|
|
20240215,184800,266535090,6960,6960,6960,6960,0
|
|
20240215,184700,266535090,6960,6960,6960,6960,317
|
|
20240215,184600,266535090,6960,6960,6960,6960,0
|
|
20240215,184500,266535090,6960,6960,6960,6960,0
|
|
20240215,184400,266535090,6960,6960,6960,6960,0
|
|
20240215,184300,266535090,6960,6960,6960,6960,0
|
|
20240215,184200,266535090,6960,6960,6960,6960,0
|
|
20240215,184100,266535090,6960,6960,6960,6960,0
|
|
20240215,184000,266535090,6960,6960,6960,6960,0
|
|
20240215,183900,266535090,6960,6960,6960,6960,0
|
|
20240215,183800,266535090,6960,6960,6960,6960,0
|
|
20240215,183700,266535090,6960,6960,6960,6960,0
|
|
20240215,183600,266535090,6960,6960,6960,6960,0
|
|
20240215,183500,266535090,6960,6960,6960,6960,0
|
|
20240215,183400,266535090,6960,6960,6960,6960,0
|
|
20240215,183300,266535090,6960,6960,6960,6960,0
|
|
20240215,183200,266535090,6960,6960,6960,6960,0
|
|
20240215,183100,266535090,6960,6960,6960,6960,0
|
|
20240215,183000,266535090,6960,6960,6960,6960,0
|
|
20240215,182900,266535090,6960,6960,6960,6960,0
|
|
20240215,182800,266535090,6960,6960,6960,6960,0
|
|
20240215,182700,266535090,6960,6960,6960,6960,0
|
|
20240215,182600,266535090,6960,6960,6960,6960,0
|
|
20240215,182500,266535090,6960,6960,6960,6960,0
|
|
20240215,182400,266535090,6960,6960,6960,6960,0
|
|
20240215,182300,266535090,6960,6960,6960,6960,0
|
|
20240215,182200,266535090,6960,6960,6960,6960,0
|
|
20240215,182100,266535090,6960,6960,6960,6960,0
|
|
20240215,182000,266535090,6960,6960,6960,6960,0
|
|
20240215,181900,266535090,6960,6960,6960,6960,0
|
|
20240215,181800,266535090,6960,6960,6960,6960,0
|
|
20240215,181700,266535090,6960,6960,6960,6960,317
|
|
20240215,181600,266535090,6960,6960,6960,6960,0
|
|
20240215,181500,266535090,6960,6960,6960,6960,0
|
|
20240215,181400,266535090,6960,6960,6960,6960,0
|
|
20240215,181300,266535090,6960,6960,6960,6960,0
|
|
20240215,181200,266535090,6960,6960,6960,6960,0
|
|
20240215,181100,266535090,6960,6960,6960,6960,0
|
|
20240215,181000,266535090,6960,6960,6960,6960,0
|
|
20240215,180900,266535090,6960,6960,6960,6960,0
|
|
20240215,180800,266535090,6960,6960,6960,6960,0
|
|
20240215,180700,266535090,6960,6960,6960,6960,0
|
|
20240215,180600,266535090,6960,6960,6960,6960,0
|
|
20240215,180500,266535090,6960,6960,6960,6960,0
|
|
20240215,180400,266535090,6960,6960,6960,6960,0
|
|
20240215,180300,266535090,6960,6960,6960,6960,0
|
|
20240215,180200,266535090,6960,6960,6960,6960,0
|
|
20240215,180100,266535090,6960,6960,6960,6960,0
|
|
20240215,180000,266535090,6960,6960,6960,6960,0
|
|
20240215,175900,266535090,6960,6960,6960,6960,0
|
|
20240215,175800,266535090,6960,6960,6960,6960,0
|
|
20240215,175700,266535090,6960,6960,6960,6960,0
|
|
20240215,175600,266535090,6960,6960,6960,6960,0
|
|
20240215,175500,266535090,6960,6960,6960,6960,0
|
|
20240215,175400,266535090,6960,6960,6960,6960,0
|
|
20240215,175300,266535090,6960,6960,6960,6960,0
|
|
20240215,175200,266535090,6960,6960,6960,6960,0
|
|
20240215,175100,266535090,6960,6960,6960,6960,0
|
|
20240215,175000,266535090,6960,6960,6960,6960,0
|
|
20240215,174900,266535090,6960,6960,6960,6960,0
|
|
20240215,174800,266535090,6960,6960,6960,6960,0
|
|
20240215,174700,266535090,6960,6960,6960,6960,317
|
|
20240215,174600,266535090,6960,6960,6960,6960,0
|
|
20240215,174500,266535090,6960,6960,6960,6960,0
|
|
20240215,174400,266535090,6960,6960,6960,6960,0
|
|
20240215,174300,266535090,6960,6960,6960,6960,0
|
|
20240215,174200,266535090,6960,6960,6960,6960,0
|
|
20240215,174100,266535090,6960,6960,6960,6960,0
|
|
20240215,174000,266535090,6960,6960,6960,6960,0
|
|
20240215,173900,266535090,6960,6960,6960,6960,0
|
|
20240215,173800,266535090,6960,6960,6960,6960,0
|
|
20240215,173700,266535090,6960,6960,6960,6960,0
|
|
20240215,173600,266535090,6960,6960,6960,6960,0
|
|
20240215,173500,266535090,6960,6960,6960,6960,0
|
|
20240215,173400,266535090,6960,6960,6960,6960,0
|
|
20240215,173300,266535090,6960,6960,6960,6960,0
|
|
20240215,173200,266535090,6960,6960,6960,6960,0
|
|
20240215,173100,266535090,6960,6960,6960,6960,0
|
|
20240215,173000,266535090,6960,6960,6960,6960,0
|
|
20240215,172900,266535090,6960,6960,6960,6960,0
|
|
20240215,172800,266535090,6960,6960,6960,6960,0
|
|
20240215,172700,266535090,6960,6960,6960,6960,0
|
|
20240215,172600,266535090,6960,6960,6960,6960,0
|
|
20240215,172500,266535090,6960,6960,6960,6960,0
|
|
20240215,172400,266535090,6960,6960,6960,6960,0
|
|
20240215,172300,266535090,6960,6960,6960,6960,0
|
|
20240215,172200,266535090,6960,6960,6960,6960,0
|
|
20240215,172100,266535090,6960,6960,6960,6960,0
|
|
20240215,172000,266535090,6960,6960,6960,6960,0
|
|
20240215,171900,266535090,6960,6960,6960,6960,0
|
|
20240215,171800,266535090,6960,6960,6960,6960,0
|
|
20240215,171700,266535090,6960,6960,6960,6960,317
|
|
20240215,171600,266535090,6960,6960,6960,6960,0
|
|
20240215,171500,266535090,6960,6960,6960,6960,0
|
|
20240215,171400,266535090,6960,6960,6960,6960,0
|
|
20240215,171300,266535090,6960,6960,6960,6960,0
|
|
20240215,171200,266535090,6960,6960,6960,6960,0
|
|
20240215,171100,266535090,6960,6960,6960,6960,0
|
|
20240215,171000,266535090,6960,6960,6960,6960,0
|
|
20240215,170900,266535090,6960,6960,6960,6960,0
|
|
20240215,170800,266535090,6960,6960,6960,6960,0
|
|
20240215,170700,266535090,6960,6960,6960,6960,0
|
|
20240215,170600,266535090,6960,6960,6960,6960,0
|
|
20240215,170500,266535090,6960,6960,6960,6960,0
|
|
20240215,170400,266535090,6960,6960,6960,6960,0
|
|
20240215,170300,266535090,6960,6960,6960,6960,0
|
|
20240215,170200,266535090,6960,6960,6960,6960,0
|
|
20240215,170100,266535090,6960,6960,6960,6960,0
|
|
20240215,170000,266535090,6960,6960,6960,6960,0
|
|
20240215,165900,266535090,6960,6960,6960,6960,0
|
|
20240215,165800,266535090,6960,6960,6960,6960,0
|
|
20240215,165700,266535090,6960,6960,6960,6960,0
|
|
20240215,165600,266535090,6960,6960,6960,6960,0
|
|
20240215,165500,266535090,6960,6960,6960,6960,0
|
|
20240215,165400,266535090,6960,6960,6960,6960,0
|
|
20240215,165300,266535090,6960,6960,6960,6960,0
|
|
20240215,165200,266535090,6960,6960,6960,6960,0
|
|
20240215,165100,266535090,6960,6960,6960,6960,0
|
|
20240215,165000,266535090,6960,6960,6960,6960,0
|
|
20240215,164900,266535090,6960,6960,6960,6960,0
|
|
20240215,164800,266535090,6960,6960,6960,6960,0
|
|
20240215,164700,266535090,6960,6960,6960,6960,317
|
|
20240215,164600,266535090,6960,6960,6960,6960,0
|
|
20240215,164500,266535090,6960,6960,6960,6960,0
|
|
20240215,164400,266535090,6960,6960,6960,6960,0
|
|
20240215,164300,266535090,6960,6960,6960,6960,0
|
|
20240215,164200,266535090,6960,6960,6960,6960,0
|
|
20240215,164100,266535090,6960,6960,6960,6960,0
|
|
20240215,164000,266535090,6960,6960,6960,6960,0
|
|
20240215,163900,266535090,6960,6960,6960,6960,0
|
|
20240215,163800,266535090,6960,6960,6960,6960,0
|
|
20240215,163700,266535090,6960,6960,6960,6960,0
|
|
20240215,163600,266535090,6960,6960,6960,6960,0
|
|
20240215,163500,266535090,6960,6960,6960,6960,0
|
|
20240215,163400,266535090,6960,6960,6960,6960,0
|
|
20240215,163300,266535090,6960,6960,6960,6960,0
|
|
20240215,163200,266535090,6960,6960,6960,6960,0
|
|
20240215,163100,266535090,6960,6960,6960,6960,0
|
|
20240215,163000,266535090,6960,6960,6960,6960,0
|
|
20240215,162900,266535090,6960,6960,6960,6960,0
|
|
20240215,162800,266535090,6960,6960,6960,6960,0
|
|
20240215,162700,266535090,6960,6960,6960,6960,0
|
|
20240215,162600,266535090,6960,6960,6960,6960,0
|
|
20240215,162500,266535090,6960,6960,6960,6960,0
|
|
20240215,162400,266535090,6960,6960,6960,6960,0
|
|
20240215,162300,266535090,6960,6960,6960,6960,0
|
|
20240215,162200,266535090,6960,6960,6960,6960,0
|
|
20240215,162100,266535090,6960,6960,6960,6960,0
|
|
20240215,162000,266535090,6960,6960,6960,6960,0
|
|
20240215,161900,266535090,6960,6960,6960,6960,0
|
|
20240215,161800,266535090,6960,6960,6960,6960,0
|
|
20240215,161700,266535090,6960,6960,6960,6960,317
|
|
20240215,161600,266535090,6960,6960,6960,6960,0
|
|
20240215,161500,266535090,6960,6960,6960,6960,0
|
|
20240215,161400,266535090,6960,6960,6960,6960,0
|
|
20240215,161300,266535090,6960,6960,6960,6960,0
|
|
20240215,161200,266535090,6960,6960,6960,6960,0
|
|
20240215,161100,266535090,6960,6960,6960,6960,0
|
|
20240215,161000,266535090,6960,6960,6960,6960,0
|
|
20240215,160900,266535090,6960,6960,6960,6960,0
|
|
20240215,160800,266535090,6960,6960,6960,6960,0
|
|
20240215,160700,266535090,6960,6960,6960,6960,0
|
|
20240215,160600,266535090,6960,6960,6960,6960,0
|
|
20240215,160500,266535090,6960,6960,6960,6960,0
|
|
20240215,160400,266535090,6960,6960,6960,6960,0
|
|
20240215,160300,266535090,6960,6960,6960,6960,0
|
|
20240215,160200,266535090,6960,6960,6960,6960,0
|
|
20240215,160100,266535090,6960,6960,6960,6960,0
|
|
20240215,160000,266535090,6960,6960,6960,6960,0
|
|
20240215,155900,266535090,6960,6960,6960,6960,0
|
|
20240215,155800,266535090,6960,6960,6960,6960,0
|
|
20240215,155700,266535090,6960,6960,6960,6960,0
|
|
20240215,155600,266535090,6960,6960,6960,6960,0
|
|
20240215,155500,266535090,6960,6960,6960,6960,0
|
|
20240215,155400,266535090,6960,6960,6960,6960,0
|
|
20240215,155300,266535090,6960,6960,6960,6960,0
|
|
20240215,155200,266535090,6960,6960,6960,6960,0
|
|
20240215,155100,266535090,6960,6960,6960,6960,0
|
|
20240215,155000,266535090,6960,6960,6960,6960,0
|
|
20240215,154900,266535090,6960,6960,6960,6960,0
|
|
20240215,154800,266535090,6960,6960,6960,6960,0
|
|
20240215,154700,266535090,6960,6960,6960,6960,317
|
|
20240215,154600,266535090,6960,6960,6960,6960,0
|
|
20240215,154500,266535090,6960,6960,6960,6960,0
|
|
20240215,154400,266535090,6960,6960,6960,6960,0
|
|
20240215,154300,266535090,6960,6960,6960,6960,0
|
|
20240215,154200,266535090,6960,6960,6960,6960,0
|
|
20240215,154100,266535090,6960,6960,6960,6960,0
|
|
20240215,154000,266535090,6960,6960,6960,6960,0
|
|
20240215,153900,266535090,6960,6960,6960,6960,0
|
|
20240215,153800,266535090,6960,6960,6960,6960,0
|
|
20240215,153700,266535090,6960,6960,6960,6960,0
|
|
20240215,153600,266535090,6960,6960,6960,6960,0
|
|
20240215,153500,266535090,6960,6960,6960,6960,0
|
|
20240215,153400,266535090,6960,6960,6960,6960,0
|
|
20240215,153300,266535090,6960,6960,6960,6960,0
|
|
20240215,153200,266535090,6960,6960,6960,6960,0
|
|
20240215,153100,266535090,6960,6960,6960,6960,0
|
|
20240215,153000,266535090,6960,6960,6960,6960,317
|
|
20240215,152900,264328770,6980,6980,6980,6980,0
|
|
20240215,152800,264328770,6980,6980,6980,6980,0
|
|
20240215,152700,264328770,6980,6980,6980,6980,0
|
|
20240215,152600,264328770,6980,6980,6980,6980,0
|
|
20240215,152500,264328770,6980,6980,6980,6980,0
|
|
20240215,152400,264328770,6980,6980,6980,6980,0
|
|
20240215,152300,264328770,6980,6980,6980,6980,0
|
|
20240215,152200,264328770,6980,6980,6980,6980,0
|
|
20240215,152100,264328770,6980,6980,6980,6980,0
|
|
20240215,152000,264328770,6980,6980,6980,6980,0
|
|
20240215,151900,264328770,6980,6980,6980,6970,15
|
|
20240215,151800,264224120,6980,6980,6980,6980,1
|
|
20240215,151700,264217140,6980,6980,6980,6980,3
|
|
20240215,151600,264196200,6980,6980,6980,6980,0
|
|
20240215,151500,264196200,6980,6970,6980,6970,8
|
|
20240215,151400,264140420,6970,6970,6970,6970,0
|
|
20240215,151300,264140420,6970,6970,6970,6970,100
|
|
20240215,151200,263443420,6970,6970,6970,6970,2
|
|
20240215,151100,263429480,6970,6970,6970,6970,1
|
|
20240215,151000,263422510,6960,6960,6960,6960,5
|
|
20240215,150900,263387710,6960,6960,6960,6960,3
|
|
20240215,150800,263366830,6960,6980,6980,6960,17
|
|
20240215,150700,263248370,6980,6980,6980,6980,0
|
|
20240215,150600,263248370,6980,6980,6980,6980,0
|
|
20240215,150500,263248370,6980,6980,6980,6980,6
|
|
20240215,150400,263206490,6980,6980,6980,6980,0
|
|
20240215,150300,263206490,6980,6980,6980,6980,0
|
|
20240215,150200,263206490,6980,6980,6980,6980,2
|
|
20240215,150100,263192530,6980,6980,6980,6980,1
|
|
20240215,150000,263185550,6990,6980,6990,6980,100
|
|
20240215,145900,262486670,6980,6980,6980,6980,18
|
|
20240215,145800,262361030,6990,6980,6990,6980,72
|
|
20240215,145700,261858170,6980,6970,6980,6970,635
|
|
20240215,145600,257432210,6980,6980,6990,6980,78
|
|
20240215,145500,256887170,6990,6980,6990,6980,67
|
|
20240215,145400,256418910,6990,6980,6990,6980,67
|
|
20240215,145300,255950650,6990,6980,6990,6980,67
|
|
20240215,145200,255482390,6980,6980,6980,6980,7
|
|
20240215,145100,255433530,6990,6980,6990,6980,68
|
|
20240215,145000,254958280,6990,6980,6990,6980,68
|
|
20240215,144900,254483030,6990,6980,6990,6980,63
|
|
20240215,144800,254042730,6980,6980,6980,6980,182
|
|
20240215,144700,252772370,6980,6980,6980,6980,29
|
|
20240215,144600,252569950,6980,6980,6980,6980,177
|
|
20240215,144500,251334490,6980,6990,6990,6980,424
|
|
20240215,144400,248374370,6990,7000,7000,6990,329
|
|
20240215,144300,246074370,7000,7000,7000,7000,34
|
|
20240215,144200,245836370,7000,7000,7000,7000,56
|
|
20240215,144100,245444370,7000,7000,7000,7000,64
|
|
20240215,144000,244996370,7000,7000,7000,7000,59
|
|
20240215,143900,244583370,7000,7000,7000,7000,62
|
|
20240215,143800,244149370,7000,7000,7000,7000,26
|
|
20240215,143700,243967370,7000,7000,7000,7000,60
|
|
20240215,143600,243547370,7000,7000,7000,7000,60
|
|
20240215,143500,243127370,7000,7000,7000,7000,60
|
|
20240215,143400,242707370,7000,7000,7000,7000,60
|
|
20240215,143300,242287370,7000,7000,7000,7000,34
|
|
20240215,143200,242049370,7000,7000,7000,7000,57
|
|
20240215,143100,241650370,7000,7000,7000,7000,60
|
|
20240215,143000,241230370,7000,7000,7000,7000,63
|
|
20240215,142900,240789370,7000,7000,7000,7000,26
|
|
20240215,142800,240607370,7000,6990,7000,6990,67
|
|
20240215,142700,240138440,7000,6990,7000,6990,39
|
|
20240215,142600,239865510,7000,6990,7000,6990,67
|
|
20240215,142500,239396580,7000,6990,7000,6990,67
|
|
20240215,142400,238927650,7000,6990,7000,6990,43
|
|
20240215,142300,238626720,7000,6990,7000,6990,63
|
|
20240215,142200,238185790,7000,6990,7000,6990,124
|
|
20240215,142100,237318450,6990,6990,6990,6990,66
|
|
20240215,142000,236857110,6990,6990,6990,6990,60
|
|
20240215,141900,236437710,6990,6980,6990,6980,187
|
|
20240215,141800,235130650,6990,6980,6990,6980,67
|
|
20240215,141700,234662390,6980,6980,6990,6980,68
|
|
20240215,141600,234187150,6990,6990,6990,6980,73
|
|
20240215,141500,233677000,6990,6990,6990,6990,30
|
|
20240215,141400,233467300,6990,6990,6990,6990,66
|
|
20240215,141300,233005960,6990,6990,6990,6990,56
|
|
20240215,141200,232614520,6990,6990,6990,6990,64
|
|
20240215,141100,232167160,6990,6990,6990,6990,59
|
|
20240215,141000,231754750,6990,6980,6990,6980,32
|
|
20240215,140900,231531140,6990,6990,6990,6990,60
|
|
20240215,140800,231111740,6990,6980,6990,6980,67
|
|
20240215,140700,230643480,6990,6980,6990,6980,42
|
|
20240215,140600,230349970,6980,6980,6980,6980,59
|
|
20240215,140500,229938150,6980,6980,6980,6980,43
|
|
20240215,140400,229638010,6970,6970,6970,6970,30
|
|
20240215,140300,229428910,6960,6970,6970,6960,19
|
|
20240215,140200,229296640,6980,6980,6980,6980,1
|
|
20240215,140100,229289660,6980,6980,6980,6980,0
|
|
20240215,140000,229289660,6980,6980,6980,6980,1
|
|
20240215,135900,229282680,6980,6980,6980,6980,1
|
|
20240215,135800,229275700,6970,6970,6970,6970,7
|
|
20240215,135700,229226910,6970,6970,6970,6970,0
|
|
20240215,135600,229226910,6970,6970,6970,6970,0
|
|
20240215,135500,229226910,6970,6970,6970,6970,1
|
|
20240215,135400,229219940,6970,6970,6970,6970,0
|
|
20240215,135300,229219940,6970,6970,6970,6970,5
|
|
20240215,135200,229185090,6960,6960,6960,6960,0
|
|
20240215,135100,229185090,6960,6960,6960,6960,0
|
|
20240215,135000,229185090,6960,6960,6960,6960,0
|
|
20240215,134900,229185090,6960,6960,6960,6960,780
|
|
20240215,134800,223756290,6970,6970,6970,6970,0
|
|
20240215,134700,223756290,6970,6970,6970,6970,0
|
|
20240215,134600,223756290,6970,6970,6970,6970,3
|
|
20240215,134500,223735380,6960,6970,6970,6960,2000
|
|
20240215,134400,209814830,6980,6980,6980,6980,0
|
|
20240215,134300,209814830,6980,6980,6980,6980,0
|
|
20240215,134200,209814830,6980,6980,6980,6980,0
|
|
20240215,134100,209814830,6980,6980,6980,6980,0
|
|
20240215,134000,209814830,6980,6980,6980,6980,1
|
|
20240215,133900,209807850,6980,6980,6980,6980,0
|
|
20240215,133800,209807850,6980,6980,6980,6980,1
|
|
20240215,133700,209800870,6970,6970,6970,6970,0
|
|
20240215,133600,209800870,6970,6970,6970,6970,418
|
|
20240215,133500,206887410,6980,6980,6980,6980,10
|
|
20240215,133400,206817610,6980,6980,6980,6980,1
|
|
20240215,133300,206810630,6980,6980,6980,6980,0
|
|
20240215,133200,206810630,6980,6980,6980,6980,0
|
|
20240215,133100,206810630,6980,6980,6980,6980,0
|
|
20240215,133000,206810630,6980,6980,6980,6980,1501
|
|
20240215,132900,196333650,6970,6970,6970,6970,0
|
|
20240215,132800,196333650,6970,6970,6970,6970,0
|
|
20240215,132700,196333650,6970,6970,6970,6970,0
|
|
20240215,132600,196333650,6970,6970,6970,6970,0
|
|
20240215,132500,196333650,6970,6970,6970,6970,5
|
|
20240215,132400,196298800,6980,6980,6980,6980,0
|
|
20240215,132300,196298800,6980,6980,6980,6980,0
|
|
20240215,132200,196298800,6980,6980,6980,6980,0
|
|
20240215,132100,196298800,6980,6980,6980,6980,0
|
|
20240215,132000,196298800,6980,6980,6980,6980,20
|
|
20240215,131900,196159200,6980,6980,6980,6980,0
|
|
20240215,131800,196159200,6980,6980,6980,6980,0
|
|
20240215,131700,196159200,6980,6980,6980,6980,0
|
|
20240215,131600,196159200,6980,6980,6980,6980,20
|
|
20240215,131500,196019600,6970,6970,6970,6970,2
|
|
20240215,131400,196005660,6970,6970,6970,6970,1
|
|
20240215,131300,195998690,6970,6970,6970,6970,0
|
|
20240215,131200,195998690,6970,6970,6970,6970,1
|
|
20240215,131100,195991720,6980,6970,6980,6970,101
|
|
20240215,131000,195287700,6970,6970,6970,6970,3
|
|
20240215,130900,195266790,6970,6970,6970,6970,0
|
|
20240215,130800,195266790,6970,6970,6970,6970,0
|
|
20240215,130700,195266790,6970,6970,6970,6970,0
|
|
20240215,130600,195266790,6970,6970,6970,6970,1
|
|
20240215,130500,195259820,6970,6980,6980,6970,344
|
|
20240215,130400,192862100,6980,6980,6980,6980,0
|
|
20240215,130300,192862100,6980,6980,6980,6980,0
|
|
20240215,130200,192862100,6980,6980,6980,6980,0
|
|
20240215,130100,192862100,6980,6980,6980,6980,0
|
|
20240215,130000,192862100,6980,6980,6980,6980,0
|
|
20240215,125900,192862100,6980,6980,6980,6980,0
|
|
20240215,125800,192862100,6980,6980,6980,6980,3
|
|
20240215,125700,192841160,6970,6970,6970,6970,0
|
|
20240215,125600,192841160,6970,6970,6970,6970,5
|
|
20240215,125500,192806310,6980,6980,6980,6980,0
|
|
20240215,125400,192806310,6980,6980,6980,6980,0
|
|
20240215,125300,192806310,6980,6980,6980,6980,0
|
|
20240215,125200,192806310,6980,6980,6980,6980,0
|
|
20240215,125100,192806310,6980,6980,6980,6980,150
|
|
20240215,125000,191759310,6980,6980,6980,6980,0
|
|
20240215,124900,191759310,6980,6980,6980,6980,14
|
|
20240215,124800,191661590,6980,6980,6980,6980,1
|
|
20240215,124700,191654610,6980,6980,6980,6980,0
|
|
20240215,124600,191654610,6980,6980,6980,6980,200
|
|
20240215,124500,190258610,6970,6970,6970,6970,50
|
|
20240215,124400,189910110,6970,6970,6970,6970,0
|
|
20240215,124300,189910110,6970,6970,6970,6970,0
|
|
20240215,124200,189910110,6970,6970,6970,6970,1000
|
|
20240215,124100,182940110,6970,6970,6970,6970,0
|
|
20240215,124000,182940110,6970,6970,6970,6970,0
|
|
20240215,123900,182940110,6970,6980,6980,6970,2003
|
|
20240215,123800,168972460,6980,6980,6980,6980,0
|
|
20240215,123700,168972460,6980,6980,6980,6980,0
|
|
20240215,123600,168972460,6980,6980,6980,6980,0
|
|
20240215,123500,168972460,6980,6990,7000,6980,1518
|
|
20240215,123400,158361680,6990,6990,6990,6990,0
|
|
20240215,123300,158361680,6990,6990,6990,6990,90
|
|
20240215,123200,157732580,6990,6990,6990,6990,0
|
|
20240215,123100,157732580,6990,6990,6990,6990,100
|
|
20240215,123000,157033580,6990,7000,7000,6990,6
|
|
20240215,122900,156991590,7000,7000,7000,7000,37
|
|
20240215,122800,156732590,6990,6990,6990,6990,6
|
|
20240215,122700,156690650,6990,6990,6990,6990,6
|
|
20240215,122600,156648710,6990,6990,6990,6990,7
|
|
20240215,122500,156599780,6990,6990,6990,6990,6
|
|
20240215,122400,156557840,6990,6990,6990,6990,6
|
|
20240215,122300,156515900,6990,6990,6990,6990,6
|
|
20240215,122200,156473960,7010,7010,7010,7010,0
|
|
20240215,122100,156473960,7010,6990,7010,6990,20
|
|
20240215,122000,156333880,6990,7000,7000,6990,7
|
|
20240215,121900,156284930,6990,7000,7000,6990,6
|
|
20240215,121800,156242980,7000,6990,7000,6990,10
|
|
20240215,121700,156173050,6990,6990,6990,6990,6
|
|
20240215,121600,156131110,7010,7010,7010,7010,0
|
|
20240215,121500,156131110,7010,7000,7010,6990,40
|
|
20240215,121400,155851080,7000,7000,7000,7000,7
|
|
20240215,121300,155802080,7010,7000,7010,7000,9
|
|
20240215,121200,155739060,7000,7000,7000,7000,6
|
|
20240215,121100,155697060,7000,7000,7000,7000,0
|
|
20240215,121000,155697060,7000,7000,7000,7000,7
|
|
20240215,120900,155648060,7000,7000,7000,7000,7
|
|
20240215,120800,155599060,7000,7000,7000,7000,7
|
|
20240215,120700,155550060,7000,7000,7000,7000,12
|
|
20240215,120600,155466060,7000,7000,7000,7000,6
|
|
20240215,120500,155424060,7000,7000,7000,7000,6
|
|
20240215,120400,155382060,7000,7000,7000,7000,0
|
|
20240215,120300,155382060,7000,7000,7000,7000,6
|
|
20240215,120200,155340060,7000,7000,7000,7000,7
|
|
20240215,120100,155291060,7000,7000,7000,7000,7
|
|
20240215,120000,155242060,7000,7000,7000,7000,10
|
|
20240215,115900,155172060,7000,7000,7000,7000,19
|
|
20240215,115800,155039060,7000,7000,7000,7000,4
|
|
20240215,115700,155011060,7000,7000,7000,7000,18
|
|
20240215,115600,154885060,7000,7000,7000,7000,105
|
|
20240215,115500,154150060,7000,7000,7000,7000,18
|
|
20240215,115400,154024060,7000,7000,7000,7000,163
|
|
20240215,115300,152883060,7000,7000,7000,7000,6
|
|
20240215,115200,152841060,7000,7000,7000,7000,23
|
|
20240215,115100,152680060,7000,7000,7000,7000,11
|
|
20240215,115000,152603060,7000,7000,7000,7000,137
|
|
20240215,114900,151644060,6990,6990,6990,6990,18
|
|
20240215,114800,151518240,6990,6990,6990,6990,22
|
|
20240215,114700,151364460,6990,7000,7000,6990,7
|
|
20240215,114600,151315520,6990,6990,6990,6990,39
|
|
20240215,114500,151042910,6990,6990,6990,6990,22
|
|
20240215,114400,150889130,6990,6990,6990,6990,11
|
|
20240215,114300,150812240,6990,6990,6990,6990,102
|
|
20240215,114200,150099260,6990,6990,6990,6990,6
|
|
20240215,114100,150057320,7000,6990,7000,6990,11
|
|
20240215,114000,149980420,6990,6990,6990,6990,19
|
|
20240215,113900,149847610,6990,6990,6990,6990,16
|
|
20240215,113800,149735770,6990,6990,6990,6990,7
|
|
20240215,113700,149686840,6990,6990,6990,6990,22
|
|
20240215,113600,149533060,6990,6990,6990,6990,18
|
|
20240215,113500,149407240,6990,6990,6990,6990,10
|
|
20240215,113400,149337340,6990,6990,6990,6990,28
|
|
20240215,113300,149141620,6990,6990,6990,6990,10
|
|
20240215,113200,149071720,6990,6990,6990,6990,28
|
|
20240215,113100,148876000,6990,6990,6990,6990,18
|
|
20240215,113000,148750180,6990,6990,6990,6990,4
|
|
20240215,112900,148722220,7000,7000,7000,7000,1
|
|
20240215,112800,148715220,7000,7000,7000,7000,4
|
|
20240215,112700,148687220,7010,7010,7010,7010,1
|
|
20240215,112600,148680210,6990,6990,6990,6990,16
|
|
20240215,112500,148568370,6990,6990,6990,6990,12
|
|
20240215,112400,148484490,6990,6990,6990,6990,4
|
|
20240215,112300,148456530,6990,6990,6990,6990,12
|
|
20240215,112200,148372650,6990,6990,6990,6990,16
|
|
20240215,112100,148260810,6990,6990,6990,6990,0
|
|
20240215,112000,148260810,6990,6990,6990,6990,16
|
|
20240215,111900,148148970,6990,6990,6990,6990,15
|
|
20240215,111800,148044120,6990,6990,6990,6990,0
|
|
20240215,111700,148044120,6990,6990,6990,6990,16
|
|
20240215,111600,147932280,6990,6990,6990,6990,12
|
|
20240215,111500,147848400,6990,6990,6990,6990,4
|
|
20240215,111400,147820440,6990,7010,7010,6990,512
|
|
20240215,111300,144238270,7010,7010,7010,7010,16
|
|
20240215,111200,144126110,7010,7010,7010,7010,10
|
|
20240215,111100,144056010,7010,7010,7010,7010,16
|
|
20240215,111000,143943850,7010,7010,7010,7010,0
|
|
20240215,110900,143943850,7010,7010,7010,7010,16
|
|
20240215,110800,143831690,7010,7010,7010,7010,12
|
|
20240215,110700,143747570,7010,7010,7010,7010,136
|
|
20240215,110600,142794210,7000,7000,7000,7000,67
|
|
20240215,110500,142325210,7000,7000,7000,7000,23
|
|
20240215,110400,142164210,7000,7000,7000,7000,0
|
|
20240215,110300,142164210,7000,7000,7000,7000,12
|
|
20240215,110200,142080210,7000,7000,7000,7000,12
|
|
20240215,110100,141996210,7000,7000,7000,7000,10
|
|
20240215,110000,141926210,7010,7010,7010,7010,0
|
|
20240215,105900,141926210,7010,7000,7010,7000,340
|
|
20240215,105800,139543200,7000,7000,7000,7000,0
|
|
20240215,105700,139543200,7000,7000,7000,7000,44
|
|
20240215,105600,139235200,7000,7000,7000,7000,239
|
|
20240215,105500,137562200,7000,7000,7000,7000,0
|
|
20240215,105400,137562200,7000,7010,7010,7000,16
|
|
20240215,105300,137450160,7010,7010,7010,7010,0
|
|
20240215,105200,137450160,7010,7010,7010,7010,3
|
|
20240215,105100,137429130,7010,7010,7010,7010,11
|
|
20240215,105000,137352020,7000,7000,7000,7000,28
|
|
20240215,104900,137156020,7010,7010,7010,7010,1
|
|
20240215,104800,137149010,7000,7000,7000,7000,20
|
|
20240215,104700,137009010,7000,7000,7000,7000,7
|
|
20240215,104600,136960010,7000,7000,7000,7000,18
|
|
20240215,104500,136834010,7000,7010,7010,7000,9
|
|
20240215,104400,136771000,7010,7010,7010,7010,13
|
|
20240215,104300,136679870,7010,7010,7010,7010,11
|
|
20240215,104200,136602760,7010,7010,7010,7010,16
|
|
20240215,104100,136490600,7010,7010,7010,7010,7
|
|
20240215,104000,136441530,7020,7020,7020,7020,31
|
|
20240215,103900,136223910,7020,7020,7020,7020,0
|
|
20240215,103800,136223910,7020,7020,7020,7020,0
|
|
20240215,103700,136223910,7020,7020,7020,7020,0
|
|
20240215,103600,136223910,7020,7020,7020,7020,0
|
|
20240215,103500,136223910,7020,7010,7020,7010,9
|
|
20240215,103400,136160810,7010,7010,7010,7010,8
|
|
20240215,103300,136104730,7010,7010,7010,7010,11
|
|
20240215,103200,136027620,7010,7010,7010,7010,7
|
|
20240215,103100,135978550,7010,7010,7010,7010,8
|
|
20240215,103000,135922470,7010,7010,7010,7010,0
|
|
20240215,102900,135922470,7010,7010,7010,7010,15
|
|
20240215,102800,135817320,7010,7010,7010,7010,16
|
|
20240215,102700,135705160,7010,7010,7010,7010,0
|
|
20240215,102600,135705160,7010,7020,7020,7010,37
|
|
20240215,102500,135445740,7020,7020,7020,7020,0
|
|
20240215,102400,135445740,7020,7020,7020,7020,0
|
|
20240215,102300,135445740,7020,7010,7020,7010,101
|
|
20240215,102200,134737720,7020,7020,7020,7020,0
|
|
20240215,102100,134737720,7020,7010,7020,7010,9
|
|
20240215,102000,134674620,7010,7010,7010,7010,0
|
|
20240215,101900,134674620,7010,7010,7010,7010,7
|
|
20240215,101800,134625550,7010,7010,7010,7010,8
|
|
20240215,101700,134569470,7010,7010,7010,7010,0
|
|
20240215,101600,134569470,7010,7010,7010,7010,8
|
|
20240215,101500,134513390,7010,7010,7010,7010,7
|
|
20240215,101400,134464320,7010,7010,7010,7010,23
|
|
20240215,101300,134303090,7010,7010,7010,7010,0
|
|
20240215,101200,134303090,7010,7010,7010,7010,0
|
|
20240215,101100,134303090,7010,7010,7010,7010,0
|
|
20240215,101000,134303090,7010,7010,7010,7010,30
|
|
20240215,100900,134092790,7000,7000,7000,7000,8
|
|
20240215,100800,134036790,7000,7000,7000,7000,15
|
|
20240215,100700,133931790,7000,7000,7000,7000,0
|
|
20240215,100600,133931790,7000,7000,7000,7000,8
|
|
20240215,100500,133875790,7000,7000,7000,7000,12
|
|
20240215,100400,133791790,7000,7000,7000,7000,0
|
|
20240215,100300,133791790,7000,7010,7010,7000,86
|
|
20240215,100200,133189010,7000,7000,7000,7000,7
|
|
20240215,100100,133140010,7010,7010,7010,7010,50
|
|
20240215,100000,132789510,7010,7010,7010,7010,107
|
|
20240215,095900,132039440,7010,6990,7010,6990,131
|
|
20240215,095800,131121290,7020,7020,7020,7020,0
|
|
20240215,095700,131121290,7020,7020,7020,7020,2
|
|
20240215,095600,131107250,6990,7030,7030,6990,6012
|
|
20240215,095500,89082940,7030,7030,7030,7030,0
|
|
20240215,095400,89082940,7030,7000,7030,6990,174
|
|
20240215,095300,87866210,7000,7000,7000,7000,11
|
|
20240215,095200,87789210,6990,6990,6990,6990,608
|
|
20240215,095100,83539290,6990,7010,7010,6990,128
|
|
20240215,095000,82642930,7010,7020,7040,7000,2107
|
|
20240215,094900,67872920,7000,7000,7000,7000,8
|
|
20240215,094800,67816920,7000,7000,7000,7000,0
|
|
20240215,094700,67816920,7000,7000,7000,7000,14
|
|
20240215,094600,67718920,7010,7000,7010,7000,302
|
|
20240215,094500,65603900,6990,6990,6990,6990,0
|
|
20240215,094400,65603900,6990,6990,6990,6990,0
|
|
20240215,094300,65603900,6990,7010,7010,6990,6000
|
|
20240215,094200,23658690,7000,7010,7010,7000,64
|
|
20240215,094100,23210580,7010,7010,7010,7010,0
|
|
20240215,094000,23210580,7010,7040,7040,7010,1001
|
|
20240215,093900,16190290,7020,7020,7020,7020,0
|
|
20240215,093800,16190290,7020,7040,7040,7020,159
|
|
20240215,093700,15072740,7040,7040,7040,7040,13
|
|
20240215,093600,14981220,7040,7040,7040,7040,17
|
|
20240215,093500,14861540,7040,7040,7040,7040,0
|
|
20240215,093400,14861540,7040,7040,7040,7040,2
|
|
20240215,093300,14847460,7040,7040,7040,7040,0
|
|
20240215,093200,14847460,7040,7040,7040,7040,0
|
|
20240215,093100,14847460,7040,7040,7040,7040,1
|
|
20240215,093000,14840420,7040,7040,7040,7040,0
|
|
20240215,092900,14840420,7040,7040,7040,7040,0
|
|
20240215,092800,14840420,7040,7040,7040,7040,0
|
|
20240215,092700,14840420,7040,7040,7040,7040,0
|
|
20240215,092600,14840420,7040,7040,7040,7040,10
|
|
20240215,092500,14770020,7040,7040,7040,7040,0
|
|
20240215,092400,14770020,7040,7040,7040,7040,3
|
|
20240215,092300,14748900,7030,7030,7030,7030,0
|
|
20240215,092200,14748900,7030,7040,7040,7030,8
|
|
20240215,092100,14692650,7040,7050,7050,7040,202
|
|
20240215,092000,13268570,7040,7040,7040,7040,0
|
|
20240215,091900,13268570,7040,7040,7040,7040,0
|
|
20240215,091800,13268570,7040,7040,7040,7040,0
|
|
20240215,091700,13268570,7040,7030,7070,7030,1282
|
|
20240215,091600,4242020,7040,7040,7040,7040,0
|
|
20240215,091500,4242020,7040,7040,7040,7040,11
|
|
20240215,091400,4164580,7040,7040,7040,7040,24
|
|
20240215,091300,3995620,7050,7050,7050,7050,2
|
|
20240215,091200,3981520,7070,7070,7070,7070,0
|
|
20240215,091100,3981520,7070,7070,7070,7070,0
|
|
20240215,091000,3981520,7070,7070,7070,7070,0
|
|
20240215,090900,3981520,7070,7040,7070,7040,112
|
|
20240215,090800,3191470,7040,7040,7040,7040,9
|
|
20240215,090700,3128110,7090,7030,7090,7030,254
|
|
20240215,090600,1335630,7030,7030,7030,7030,4
|
|
20240215,090500,1307510,7030,7030,7040,7030,83
|
|
20240215,090400,723420,7030,7040,7040,7020,40
|
|
20240215,090300,442410,7030,7030,7030,7030,9
|
|
20240215,090200,379140,7030,7030,7030,7030,1
|
|
20240215,090100,372110,7020,7060,7060,7020,5
|
|
20240215,090000,336960,7020,7020,7020,7020,48
|