688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,202500,45294710,6490,6490,6490,6490,100
|
|
20240215,202400,45294710,6490,6490,6490,6490,0
|
|
20240215,202300,45294710,6490,6490,6490,6490,0
|
|
20240215,202200,45294710,6490,6490,6490,6490,0
|
|
20240215,202100,45294710,6490,6490,6490,6490,0
|
|
20240215,202000,45294710,6490,6490,6490,6490,0
|
|
20240215,201900,45294710,6490,6490,6490,6490,0
|
|
20240215,201800,45294710,6490,6490,6490,6490,0
|
|
20240215,201700,45294710,6490,6490,6490,6490,0
|
|
20240215,201600,45294710,6490,6490,6490,6490,0
|
|
20240215,201500,45294710,6490,6490,6490,6490,0
|
|
20240215,201400,45294710,6490,6490,6490,6490,0
|
|
20240215,201300,45294710,6490,6490,6490,6490,0
|
|
20240215,201200,45294710,6490,6490,6490,6490,0
|
|
20240215,201100,45294710,6490,6490,6490,6490,0
|
|
20240215,201000,45294710,6490,6490,6490,6490,0
|
|
20240215,200900,45294710,6490,6490,6490,6490,0
|
|
20240215,200800,45294710,6490,6490,6490,6490,0
|
|
20240215,200700,45294710,6490,6490,6490,6490,0
|
|
20240215,200600,45294710,6490,6490,6490,6490,0
|
|
20240215,200500,45294710,6490,6490,6490,6490,0
|
|
20240215,200400,45294710,6490,6490,6490,6490,0
|
|
20240215,200300,45294710,6490,6490,6490,6490,0
|
|
20240215,200200,45294710,6490,6490,6490,6490,0
|
|
20240215,200100,45294710,6490,6490,6490,6490,0
|
|
20240215,200000,45294710,6490,6490,6490,6490,0
|
|
20240215,195900,45294710,6490,6490,6490,6490,0
|
|
20240215,195800,45294710,6490,6490,6490,6490,0
|
|
20240215,195700,45294710,6490,6490,6490,6490,0
|
|
20240215,195600,45294710,6490,6490,6490,6490,0
|
|
20240215,195500,45294710,6490,6490,6490,6490,100
|
|
20240215,195400,45294710,6490,6490,6490,6490,0
|
|
20240215,195300,45294710,6490,6490,6490,6490,0
|
|
20240215,195200,45294710,6490,6490,6490,6490,0
|
|
20240215,195100,45294710,6490,6490,6490,6490,0
|
|
20240215,195000,45294710,6490,6490,6490,6490,0
|
|
20240215,194900,45294710,6490,6490,6490,6490,0
|
|
20240215,194800,45294710,6490,6490,6490,6490,0
|
|
20240215,194700,45294710,6490,6490,6490,6490,0
|
|
20240215,194600,45294710,6490,6490,6490,6490,0
|
|
20240215,194500,45294710,6490,6490,6490,6490,0
|
|
20240215,194400,45294710,6490,6490,6490,6490,0
|
|
20240215,194300,45294710,6490,6490,6490,6490,0
|
|
20240215,194200,45294710,6490,6490,6490,6490,0
|
|
20240215,194100,45294710,6490,6490,6490,6490,0
|
|
20240215,194000,45294710,6490,6490,6490,6490,0
|
|
20240215,193900,45294710,6490,6490,6490,6490,0
|
|
20240215,193800,45294710,6490,6490,6490,6490,0
|
|
20240215,193700,45294710,6490,6490,6490,6490,0
|
|
20240215,193600,45294710,6490,6490,6490,6490,0
|
|
20240215,193500,45294710,6490,6490,6490,6490,0
|
|
20240215,193400,45294710,6490,6490,6490,6490,0
|
|
20240215,193300,45294710,6490,6490,6490,6490,0
|
|
20240215,193200,45294710,6490,6490,6490,6490,0
|
|
20240215,193100,45294710,6490,6490,6490,6490,0
|
|
20240215,193000,45294710,6490,6490,6490,6490,0
|
|
20240215,192900,45294710,6490,6490,6490,6490,0
|
|
20240215,192800,45294710,6490,6490,6490,6490,0
|
|
20240215,192700,45294710,6490,6490,6490,6490,0
|
|
20240215,192600,45294710,6490,6490,6490,6490,0
|
|
20240215,192500,45294710,6490,6490,6490,6490,100
|
|
20240215,192400,45294710,6490,6490,6490,6490,0
|
|
20240215,192300,45294710,6490,6490,6490,6490,0
|
|
20240215,192200,45294710,6490,6490,6490,6490,0
|
|
20240215,192100,45294710,6490,6490,6490,6490,0
|
|
20240215,192000,45294710,6490,6490,6490,6490,0
|
|
20240215,191900,45294710,6490,6490,6490,6490,0
|
|
20240215,191800,45294710,6490,6490,6490,6490,0
|
|
20240215,191700,45294710,6490,6490,6490,6490,0
|
|
20240215,191600,45294710,6490,6490,6490,6490,0
|
|
20240215,191500,45294710,6490,6490,6490,6490,0
|
|
20240215,191400,45294710,6490,6490,6490,6490,0
|
|
20240215,191300,45294710,6490,6490,6490,6490,0
|
|
20240215,191200,45294710,6490,6490,6490,6490,0
|
|
20240215,191100,45294710,6490,6490,6490,6490,0
|
|
20240215,191000,45294710,6490,6490,6490,6490,0
|
|
20240215,190900,45294710,6490,6490,6490,6490,0
|
|
20240215,190800,45294710,6490,6490,6490,6490,0
|
|
20240215,190700,45294710,6490,6490,6490,6490,0
|
|
20240215,190600,45294710,6490,6490,6490,6490,0
|
|
20240215,190500,45294710,6490,6490,6490,6490,0
|
|
20240215,190400,45294710,6490,6490,6490,6490,0
|
|
20240215,190300,45294710,6490,6490,6490,6490,0
|
|
20240215,190200,45294710,6490,6490,6490,6490,0
|
|
20240215,190100,45294710,6490,6490,6490,6490,0
|
|
20240215,190000,45294710,6490,6490,6490,6490,0
|
|
20240215,185900,45294710,6490,6490,6490,6490,0
|
|
20240215,185800,45294710,6490,6490,6490,6490,0
|
|
20240215,185700,45294710,6490,6490,6490,6490,0
|
|
20240215,185600,45294710,6490,6490,6490,6490,0
|
|
20240215,185500,45294710,6490,6490,6490,6490,100
|
|
20240215,185400,45294710,6490,6490,6490,6490,0
|
|
20240215,185300,45294710,6490,6490,6490,6490,0
|
|
20240215,185200,45294710,6490,6490,6490,6490,0
|
|
20240215,185100,45294710,6490,6490,6490,6490,0
|
|
20240215,185000,45294710,6490,6490,6490,6490,0
|
|
20240215,184900,45294710,6490,6490,6490,6490,0
|
|
20240215,184800,45294710,6490,6490,6490,6490,0
|
|
20240215,184700,45294710,6490,6490,6490,6490,0
|
|
20240215,184600,45294710,6490,6490,6490,6490,0
|
|
20240215,184500,45294710,6490,6490,6490,6490,0
|
|
20240215,184400,45294710,6490,6490,6490,6490,0
|
|
20240215,184300,45294710,6490,6490,6490,6490,0
|
|
20240215,184200,45294710,6490,6490,6490,6490,0
|
|
20240215,184100,45294710,6490,6490,6490,6490,0
|
|
20240215,184000,45294710,6490,6490,6490,6490,0
|
|
20240215,183900,45294710,6490,6490,6490,6490,0
|
|
20240215,183800,45294710,6490,6490,6490,6490,0
|
|
20240215,183700,45294710,6490,6490,6490,6490,0
|
|
20240215,183600,45294710,6490,6490,6490,6490,0
|
|
20240215,183500,45294710,6490,6490,6490,6490,0
|
|
20240215,183400,45294710,6490,6490,6490,6490,0
|
|
20240215,183300,45294710,6490,6490,6490,6490,0
|
|
20240215,183200,45294710,6490,6490,6490,6490,0
|
|
20240215,183100,45294710,6490,6490,6490,6490,0
|
|
20240215,183000,45294710,6490,6490,6490,6490,0
|
|
20240215,182900,45294710,6490,6490,6490,6490,0
|
|
20240215,182800,45294710,6490,6490,6490,6490,0
|
|
20240215,182700,45294710,6490,6490,6490,6490,0
|
|
20240215,182600,45294710,6490,6490,6490,6490,0
|
|
20240215,182500,45294710,6490,6490,6490,6490,100
|
|
20240215,182400,45294710,6490,6490,6490,6490,0
|
|
20240215,182300,45294710,6490,6490,6490,6490,0
|
|
20240215,182200,45294710,6490,6490,6490,6490,0
|
|
20240215,182100,45294710,6490,6490,6490,6490,0
|
|
20240215,182000,45294710,6490,6490,6490,6490,0
|
|
20240215,181900,45294710,6490,6490,6490,6490,0
|
|
20240215,181800,45294710,6490,6490,6490,6490,0
|
|
20240215,181700,45294710,6490,6490,6490,6490,0
|
|
20240215,181600,45294710,6490,6490,6490,6490,0
|
|
20240215,181500,45294710,6490,6490,6490,6490,0
|
|
20240215,181400,45294710,6490,6490,6490,6490,0
|
|
20240215,181300,45294710,6490,6490,6490,6490,0
|
|
20240215,181200,45294710,6490,6490,6490,6490,0
|
|
20240215,181100,45294710,6490,6490,6490,6490,0
|
|
20240215,181000,45294710,6490,6490,6490,6490,0
|
|
20240215,180900,45294710,6490,6490,6490,6490,0
|
|
20240215,180800,45294710,6490,6490,6490,6490,0
|
|
20240215,180700,45294710,6490,6490,6490,6490,0
|
|
20240215,180600,45294710,6490,6490,6490,6490,0
|
|
20240215,180500,45294710,6490,6490,6490,6490,0
|
|
20240215,180400,45294710,6490,6490,6490,6490,0
|
|
20240215,180300,45294710,6490,6490,6490,6490,0
|
|
20240215,180200,45294710,6490,6490,6490,6490,0
|
|
20240215,180100,45294710,6490,6490,6490,6490,0
|
|
20240215,180000,45294710,6490,6490,6490,6490,0
|
|
20240215,175900,45294710,6490,6490,6490,6490,0
|
|
20240215,175800,45294710,6490,6490,6490,6490,0
|
|
20240215,175700,45294710,6490,6490,6490,6490,0
|
|
20240215,175600,45294710,6490,6490,6490,6490,0
|
|
20240215,175500,45294710,6490,6490,6490,6490,100
|
|
20240215,175400,45294710,6490,6490,6490,6490,0
|
|
20240215,175300,45294710,6490,6490,6490,6490,0
|
|
20240215,175200,45294710,6490,6490,6490,6490,0
|
|
20240215,175100,45294710,6490,6490,6490,6490,0
|
|
20240215,175000,45294710,6490,6490,6490,6490,0
|
|
20240215,174900,45294710,6490,6490,6490,6490,0
|
|
20240215,174800,45294710,6490,6490,6490,6490,0
|
|
20240215,174700,45294710,6490,6490,6490,6490,0
|
|
20240215,174600,45294710,6490,6490,6490,6490,0
|
|
20240215,174500,45294710,6490,6490,6490,6490,0
|
|
20240215,174400,45294710,6490,6490,6490,6490,0
|
|
20240215,174300,45294710,6490,6490,6490,6490,0
|
|
20240215,174200,45294710,6490,6490,6490,6490,0
|
|
20240215,174100,45294710,6490,6490,6490,6490,0
|
|
20240215,174000,45294710,6490,6490,6490,6490,0
|
|
20240215,173900,45294710,6490,6490,6490,6490,0
|
|
20240215,173800,45294710,6490,6490,6490,6490,0
|
|
20240215,173700,45294710,6490,6490,6490,6490,0
|
|
20240215,173600,45294710,6490,6490,6490,6490,0
|
|
20240215,173500,45294710,6490,6490,6490,6490,0
|
|
20240215,173400,45294710,6490,6490,6490,6490,0
|
|
20240215,173300,45294710,6490,6490,6490,6490,0
|
|
20240215,173200,45294710,6490,6490,6490,6490,0
|
|
20240215,173100,45294710,6490,6490,6490,6490,0
|
|
20240215,173000,45294710,6490,6490,6490,6490,0
|
|
20240215,172900,45294710,6490,6490,6490,6490,0
|
|
20240215,172800,45294710,6490,6490,6490,6490,0
|
|
20240215,172700,45294710,6490,6490,6490,6490,0
|
|
20240215,172600,45294710,6490,6490,6490,6490,0
|
|
20240215,172500,45294710,6490,6490,6490,6490,100
|
|
20240215,172400,45294710,6490,6490,6490,6490,0
|
|
20240215,172300,45294710,6490,6490,6490,6490,0
|
|
20240215,172200,45294710,6490,6490,6490,6490,0
|
|
20240215,172100,45294710,6490,6490,6490,6490,0
|
|
20240215,172000,45294710,6490,6490,6490,6490,0
|
|
20240215,171900,45294710,6490,6490,6490,6490,0
|
|
20240215,171800,45294710,6490,6490,6490,6490,0
|
|
20240215,171700,45294710,6490,6490,6490,6490,0
|
|
20240215,171600,45294710,6490,6490,6490,6490,0
|
|
20240215,171500,45294710,6490,6490,6490,6490,0
|
|
20240215,171400,45294710,6490,6490,6490,6490,0
|
|
20240215,171300,45294710,6490,6490,6490,6490,0
|
|
20240215,171200,45294710,6490,6490,6490,6490,0
|
|
20240215,171100,45294710,6490,6490,6490,6490,0
|
|
20240215,171000,45294710,6490,6490,6490,6490,0
|
|
20240215,170900,45294710,6490,6490,6490,6490,0
|
|
20240215,170800,45294710,6490,6490,6490,6490,0
|
|
20240215,170700,45294710,6490,6490,6490,6490,0
|
|
20240215,170600,45294710,6490,6490,6490,6490,0
|
|
20240215,170500,45294710,6490,6490,6490,6490,0
|
|
20240215,170400,45294710,6490,6490,6490,6490,0
|
|
20240215,170300,45294710,6490,6490,6490,6490,0
|
|
20240215,170200,45294710,6490,6490,6490,6490,0
|
|
20240215,170100,45294710,6490,6490,6490,6490,0
|
|
20240215,170000,45294710,6490,6490,6490,6490,0
|
|
20240215,165900,45294710,6490,6490,6490,6490,0
|
|
20240215,165800,45294710,6490,6490,6490,6490,0
|
|
20240215,165700,45294710,6490,6490,6490,6490,0
|
|
20240215,165600,45294710,6490,6490,6490,6490,0
|
|
20240215,165500,45294710,6490,6490,6490,6490,100
|
|
20240215,165400,45294710,6490,6490,6490,6490,0
|
|
20240215,165300,45294710,6490,6490,6490,6490,0
|
|
20240215,165200,45294710,6490,6490,6490,6490,0
|
|
20240215,165100,45294710,6490,6490,6490,6490,0
|
|
20240215,165000,45294710,6490,6490,6490,6490,0
|
|
20240215,164900,45294710,6490,6490,6490,6490,0
|
|
20240215,164800,45294710,6490,6490,6490,6490,0
|
|
20240215,164700,45294710,6490,6490,6490,6490,0
|
|
20240215,164600,45294710,6490,6490,6490,6490,0
|
|
20240215,164500,45294710,6490,6490,6490,6490,0
|
|
20240215,164400,45294710,6490,6490,6490,6490,0
|
|
20240215,164300,45294710,6490,6490,6490,6490,0
|
|
20240215,164200,45294710,6490,6490,6490,6490,0
|
|
20240215,164100,45294710,6490,6490,6490,6490,0
|
|
20240215,164000,45294710,6490,6490,6490,6490,0
|
|
20240215,163900,45294710,6490,6490,6490,6490,0
|
|
20240215,163800,45294710,6490,6490,6490,6490,0
|
|
20240215,163700,45294710,6490,6490,6490,6490,0
|
|
20240215,163600,45294710,6490,6490,6490,6490,0
|
|
20240215,163500,45294710,6490,6490,6490,6490,0
|
|
20240215,163400,45294710,6490,6490,6490,6490,0
|
|
20240215,163300,45294710,6490,6490,6490,6490,0
|
|
20240215,163200,45294710,6490,6490,6490,6490,0
|
|
20240215,163100,45294710,6490,6490,6490,6490,0
|
|
20240215,163000,45294710,6490,6490,6490,6490,0
|
|
20240215,162900,45294710,6490,6490,6490,6490,0
|
|
20240215,162800,45294710,6490,6490,6490,6490,0
|
|
20240215,162700,45294710,6490,6490,6490,6490,0
|
|
20240215,162600,45294710,6490,6490,6490,6490,0
|
|
20240215,162500,45294710,6490,6490,6490,6490,100
|
|
20240215,162400,45294710,6490,6490,6490,6490,0
|
|
20240215,162300,45294710,6490,6490,6490,6490,0
|
|
20240215,162200,45294710,6490,6490,6490,6490,0
|
|
20240215,162100,45294710,6490,6490,6490,6490,0
|
|
20240215,162000,45294710,6490,6490,6490,6490,0
|
|
20240215,161900,45294710,6490,6490,6490,6490,0
|
|
20240215,161800,45294710,6490,6490,6490,6490,0
|
|
20240215,161700,45294710,6490,6490,6490,6490,0
|
|
20240215,161600,45294710,6490,6490,6490,6490,0
|
|
20240215,161500,45294710,6490,6490,6490,6490,0
|
|
20240215,161400,45294710,6490,6490,6490,6490,0
|
|
20240215,161300,45294710,6490,6490,6490,6490,0
|
|
20240215,161200,45294710,6490,6490,6490,6490,0
|
|
20240215,161100,45294710,6490,6490,6490,6490,0
|
|
20240215,161000,45294710,6490,6490,6490,6490,0
|
|
20240215,160900,45294710,6490,6490,6490,6490,0
|
|
20240215,160800,45294710,6490,6490,6490,6490,0
|
|
20240215,160700,45294710,6490,6490,6490,6490,0
|
|
20240215,160600,45294710,6490,6490,6490,6490,0
|
|
20240215,160500,45294710,6490,6490,6490,6490,0
|
|
20240215,160400,45294710,6490,6490,6490,6490,0
|
|
20240215,160300,45294710,6490,6490,6490,6490,0
|
|
20240215,160200,45294710,6490,6490,6490,6490,0
|
|
20240215,160100,45294710,6490,6490,6490,6490,0
|
|
20240215,160000,45294710,6490,6490,6490,6490,0
|
|
20240215,155900,45294710,6490,6490,6490,6490,0
|
|
20240215,155800,45294710,6490,6490,6490,6490,0
|
|
20240215,155700,45294710,6490,6490,6490,6490,0
|
|
20240215,155600,45294710,6490,6490,6490,6490,0
|
|
20240215,155500,45294710,6490,6490,6490,6490,100
|
|
20240215,155400,45294710,6490,6490,6490,6490,0
|
|
20240215,155300,45294710,6490,6490,6490,6490,0
|
|
20240215,155200,45294710,6490,6490,6490,6490,0
|
|
20240215,155100,45294710,6490,6490,6490,6490,0
|
|
20240215,155000,45294710,6490,6490,6490,6490,0
|
|
20240215,154900,45294710,6490,6490,6490,6490,0
|
|
20240215,154800,45294710,6490,6490,6490,6490,0
|
|
20240215,154700,45294710,6490,6490,6490,6490,0
|
|
20240215,154600,45294710,6490,6490,6490,6490,0
|
|
20240215,154500,45294710,6490,6490,6490,6490,0
|
|
20240215,154400,45294710,6490,6490,6490,6490,0
|
|
20240215,154300,45294710,6490,6490,6490,6490,0
|
|
20240215,154200,45294710,6490,6490,6490,6490,0
|
|
20240215,154100,45294710,6490,6490,6490,6490,0
|
|
20240215,154000,45294710,6490,6490,6490,6490,0
|
|
20240215,153900,45294710,6490,6490,6490,6490,0
|
|
20240215,153800,45294710,6490,6490,6490,6490,0
|
|
20240215,153700,45294710,6490,6490,6490,6490,0
|
|
20240215,153600,45294710,6490,6490,6490,6490,0
|
|
20240215,153500,45294710,6490,6490,6490,6490,0
|
|
20240215,153400,45294710,6490,6490,6490,6490,0
|
|
20240215,153300,45294710,6490,6490,6490,6490,0
|
|
20240215,153200,45294710,6490,6490,6490,6490,0
|
|
20240215,153100,45294710,6490,6490,6490,6490,0
|
|
20240215,153000,45294710,6490,6490,6490,6490,0
|
|
20240215,152900,45294710,6490,6490,6490,6490,0
|
|
20240215,152800,45294710,6490,6490,6490,6490,0
|
|
20240215,152700,45294710,6490,6490,6490,6490,0
|
|
20240215,152600,45294710,6490,6490,6490,6490,0
|
|
20240215,152500,45294710,6490,6490,6490,6490,0
|
|
20240215,152400,45294710,6490,6490,6490,6490,0
|
|
20240215,152300,45294710,6490,6490,6490,6490,0
|
|
20240215,152200,45294710,6490,6490,6490,6490,0
|
|
20240215,152100,45294710,6490,6490,6490,6490,0
|
|
20240215,152000,45294710,6490,6490,6490,6490,0
|
|
20240215,151900,45294710,6490,6490,6490,6490,0
|
|
20240215,151800,45294710,6490,6490,6490,6490,0
|
|
20240215,151700,45294710,6490,6490,6490,6490,100
|
|
20240215,151600,44645710,6590,6590,6590,6590,0
|
|
20240215,151500,44645710,6590,6590,6590,6590,0
|
|
20240215,151400,44645710,6590,6590,6590,6590,0
|
|
20240215,151300,44645710,6590,6590,6590,6590,0
|
|
20240215,151200,44645710,6590,6590,6590,6590,0
|
|
20240215,151100,44645710,6590,6590,6590,6590,0
|
|
20240215,151000,44645710,6590,6590,6590,6590,0
|
|
20240215,150900,44645710,6590,6590,6590,6590,0
|
|
20240215,150800,44645710,6590,6590,6590,6590,0
|
|
20240215,150700,44645710,6590,6590,6590,6590,0
|
|
20240215,150600,44645710,6590,6590,6590,6590,0
|
|
20240215,150500,44645710,6590,6590,6590,6590,0
|
|
20240215,150400,44645710,6590,6590,6590,6590,0
|
|
20240215,150300,44645710,6590,6590,6590,6590,0
|
|
20240215,150200,44645710,6590,6590,6590,6590,0
|
|
20240215,150100,44645710,6590,6590,6590,6590,0
|
|
20240215,150000,44645710,6590,6590,6590,6590,0
|
|
20240215,145900,44645710,6590,6590,6590,6590,0
|
|
20240215,145800,44645710,6590,6590,6590,6590,0
|
|
20240215,145700,44645710,6590,6590,6590,6590,0
|
|
20240215,145600,44645710,6590,6590,6590,6590,0
|
|
20240215,145500,44645710,6590,6590,6590,6590,0
|
|
20240215,145400,44645710,6590,6590,6590,6590,0
|
|
20240215,145300,44645710,6590,6590,6590,6590,0
|
|
20240215,145200,44645710,6590,6590,6590,6590,1
|
|
20240215,145100,44639120,6510,6510,6510,6510,0
|
|
20240215,145000,44639120,6510,6510,6510,6510,0
|
|
20240215,144900,44639120,6510,6510,6510,6510,0
|
|
20240215,144800,44639120,6510,6510,6510,6510,0
|
|
20240215,144700,44639120,6510,6510,6510,6510,0
|
|
20240215,144600,44639120,6510,6510,6510,6510,20
|
|
20240215,144500,44508920,6590,6590,6590,6590,0
|
|
20240215,144400,44508920,6590,6590,6590,6590,0
|
|
20240215,144300,44508920,6590,6590,6590,6590,0
|
|
20240215,144200,44508920,6590,6590,6590,6590,0
|
|
20240215,144100,44508920,6590,6590,6590,6590,0
|
|
20240215,144000,44508920,6590,6590,6590,6590,0
|
|
20240215,143900,44508920,6590,6590,6590,6590,0
|
|
20240215,143800,44508920,6590,6590,6590,6590,0
|
|
20240215,143700,44508920,6590,6590,6590,6590,0
|
|
20240215,143600,44508920,6590,6590,6590,6590,0
|
|
20240215,143500,44508920,6590,6590,6590,6590,0
|
|
20240215,143400,44508920,6590,6590,6590,6590,0
|
|
20240215,143300,44508920,6590,6590,6590,6590,0
|
|
20240215,143200,44508920,6590,6590,6590,6590,0
|
|
20240215,143100,44508920,6590,6590,6590,6590,0
|
|
20240215,143000,44508920,6590,6500,6590,6500,80
|
|
20240215,142900,43988470,6500,6500,6500,6500,0
|
|
20240215,142800,43988470,6500,6500,6500,6500,0
|
|
20240215,142700,43988470,6500,6500,6500,6500,0
|
|
20240215,142600,43988470,6500,6500,6500,6500,0
|
|
20240215,142500,43988470,6500,6500,6500,6500,0
|
|
20240215,142400,43988470,6500,6500,6500,6500,1
|
|
20240215,142300,43981970,6500,6500,6500,6500,0
|
|
20240215,142200,43981970,6500,6500,6500,6500,0
|
|
20240215,142100,43981970,6500,6500,6500,6500,0
|
|
20240215,142000,43981970,6500,6500,6500,6500,0
|
|
20240215,141900,43981970,6500,6500,6500,6500,0
|
|
20240215,141800,43981970,6500,6500,6500,6500,0
|
|
20240215,141700,43981970,6500,6500,6500,6500,0
|
|
20240215,141600,43981970,6500,6500,6500,6500,0
|
|
20240215,141500,43981970,6500,6500,6500,6500,0
|
|
20240215,141400,43981970,6500,6500,6500,6500,0
|
|
20240215,141300,43981970,6500,6500,6500,6500,0
|
|
20240215,141200,43981970,6500,6500,6500,6500,0
|
|
20240215,141100,43981970,6500,6500,6500,6500,0
|
|
20240215,141000,43981970,6500,6500,6500,6500,0
|
|
20240215,140900,43981970,6500,6500,6500,6500,0
|
|
20240215,140800,43981970,6500,6500,6500,6500,0
|
|
20240215,140700,43981970,6500,6500,6500,6500,0
|
|
20240215,140600,43981970,6500,6500,6500,6500,0
|
|
20240215,140500,43981970,6500,6500,6500,6500,0
|
|
20240215,140400,43981970,6500,6500,6500,6500,0
|
|
20240215,140300,43981970,6500,6500,6500,6500,0
|
|
20240215,140200,43981970,6500,6500,6500,6500,0
|
|
20240215,140100,43981970,6500,6500,6500,6500,0
|
|
20240215,140000,43981970,6500,6500,6500,6500,0
|
|
20240215,135900,43981970,6500,6500,6500,6500,0
|
|
20240215,135800,43981970,6500,6500,6500,6500,0
|
|
20240215,135700,43981970,6500,6500,6500,6500,0
|
|
20240215,135600,43981970,6500,6500,6500,6500,0
|
|
20240215,135500,43981970,6500,6500,6500,6500,0
|
|
20240215,135400,43981970,6500,6500,6500,6500,0
|
|
20240215,135300,43981970,6500,6500,6500,6500,0
|
|
20240215,135200,43981970,6500,6500,6500,6500,0
|
|
20240215,135100,43981970,6500,6500,6500,6500,0
|
|
20240215,135000,43981970,6500,6500,6500,6500,0
|
|
20240215,134900,43981970,6500,6500,6500,6500,0
|
|
20240215,134800,43981970,6500,6500,6500,6500,0
|
|
20240215,134700,43981970,6500,6500,6500,6500,0
|
|
20240215,134600,43981970,6500,6500,6500,6500,0
|
|
20240215,134500,43981970,6500,6500,6500,6500,0
|
|
20240215,134400,43981970,6500,6500,6500,6500,0
|
|
20240215,134300,43981970,6500,6500,6500,6500,0
|
|
20240215,134200,43981970,6500,6500,6500,6500,0
|
|
20240215,134100,43981970,6500,6500,6500,6500,0
|
|
20240215,134000,43981970,6500,6500,6500,6500,0
|
|
20240215,133900,43981970,6500,6500,6500,6500,0
|
|
20240215,133800,43981970,6500,6500,6500,6500,0
|
|
20240215,133700,43981970,6500,6500,6500,6500,0
|
|
20240215,133600,43981970,6500,6500,6500,6500,0
|
|
20240215,133500,43981970,6500,6500,6500,6500,0
|
|
20240215,133400,43981970,6500,6500,6500,6500,0
|
|
20240215,133300,43981970,6500,6500,6500,6500,0
|
|
20240215,133200,43981970,6500,6500,6500,6500,0
|
|
20240215,133100,43981970,6500,6500,6500,6500,0
|
|
20240215,133000,43981970,6500,6500,6500,6500,0
|
|
20240215,132900,43981970,6500,6500,6500,6500,0
|
|
20240215,132800,43981970,6500,6500,6500,6500,0
|
|
20240215,132700,43981970,6500,6500,6500,6500,0
|
|
20240215,132600,43981970,6500,6500,6500,6500,0
|
|
20240215,132500,43981970,6500,6500,6500,6500,0
|
|
20240215,132400,43981970,6500,6500,6500,6500,0
|
|
20240215,132300,43981970,6500,6500,6500,6500,0
|
|
20240215,132200,43981970,6500,6500,6500,6500,0
|
|
20240215,132100,43981970,6500,6500,6500,6500,0
|
|
20240215,132000,43981970,6500,6500,6500,6500,0
|
|
20240215,131900,43981970,6500,6500,6500,6500,0
|
|
20240215,131800,43981970,6500,6500,6500,6500,0
|
|
20240215,131700,43981970,6500,6500,6500,6500,0
|
|
20240215,131600,43981970,6500,6500,6500,6500,0
|
|
20240215,131500,43981970,6500,6500,6500,6500,0
|
|
20240215,131400,43981970,6500,6500,6500,6500,0
|
|
20240215,131300,43981970,6500,6500,6500,6500,0
|
|
20240215,131200,43981970,6500,6500,6500,6500,0
|
|
20240215,131100,43981970,6500,6500,6500,6500,0
|
|
20240215,131000,43981970,6500,6500,6500,6500,0
|
|
20240215,130900,43981970,6500,6500,6500,6500,0
|
|
20240215,130800,43981970,6500,6500,6500,6500,0
|
|
20240215,130700,43981970,6500,6500,6500,6500,0
|
|
20240215,130600,43981970,6500,6500,6500,6500,0
|
|
20240215,130500,43981970,6500,6500,6500,6500,0
|
|
20240215,130400,43981970,6500,6500,6500,6500,0
|
|
20240215,130300,43981970,6500,6500,6500,6500,0
|
|
20240215,130200,43981970,6500,6500,6500,6500,0
|
|
20240215,130100,43981970,6500,6500,6500,6500,0
|
|
20240215,130000,43981970,6500,6500,6500,6500,0
|
|
20240215,125900,43981970,6500,6500,6500,6500,0
|
|
20240215,125800,43981970,6500,6500,6500,6500,0
|
|
20240215,125700,43981970,6500,6500,6500,6500,0
|
|
20240215,125600,43981970,6500,6500,6500,6500,0
|
|
20240215,125500,43981970,6500,6500,6500,6500,0
|
|
20240215,125400,43981970,6500,6500,6500,6500,0
|
|
20240215,125300,43981970,6500,6500,6500,6500,0
|
|
20240215,125200,43981970,6500,6500,6500,6500,0
|
|
20240215,125100,43981970,6500,6500,6500,6500,0
|
|
20240215,125000,43981970,6500,6500,6500,6500,0
|
|
20240215,124900,43981970,6500,6500,6500,6500,0
|
|
20240215,124800,43981970,6500,6500,6500,6500,0
|
|
20240215,124700,43981970,6500,6500,6500,6500,0
|
|
20240215,124600,43981970,6500,6500,6500,6500,0
|
|
20240215,124500,43981970,6500,6500,6500,6500,0
|
|
20240215,124400,43981970,6500,6500,6500,6500,50
|
|
20240215,124300,43656970,6500,6500,6500,6500,0
|
|
20240215,124200,43656970,6500,6500,6500,6500,0
|
|
20240215,124100,43656970,6500,6500,6500,6500,0
|
|
20240215,124000,43656970,6500,6500,6500,6500,0
|
|
20240215,123900,43656970,6500,6500,6500,6500,0
|
|
20240215,123800,43656970,6500,6500,6500,6500,0
|
|
20240215,123700,43656970,6500,6500,6500,6500,0
|
|
20240215,123600,43656970,6500,6500,6500,6500,874
|
|
20240215,123500,37975970,6600,6600,6600,6600,0
|
|
20240215,123400,37975970,6600,6600,6600,6600,0
|
|
20240215,123300,37975970,6600,6600,6600,6600,1
|
|
20240215,123200,37969370,6500,6500,6500,6500,0
|
|
20240215,123100,37969370,6500,6500,6500,6500,0
|
|
20240215,123000,37969370,6500,6500,6500,6500,0
|
|
20240215,122900,37969370,6500,6500,6500,6500,0
|
|
20240215,122800,37969370,6500,6500,6500,6500,0
|
|
20240215,122700,37969370,6500,6500,6500,6500,0
|
|
20240215,122600,37969370,6500,6500,6500,6500,0
|
|
20240215,122500,37969370,6500,6500,6500,6500,0
|
|
20240215,122400,37969370,6500,6500,6500,6500,0
|
|
20240215,122300,37969370,6500,6500,6500,6500,0
|
|
20240215,122200,37969370,6500,6500,6500,6500,0
|
|
20240215,122100,37969370,6500,6500,6500,6500,0
|
|
20240215,122000,37969370,6500,6500,6500,6500,300
|
|
20240215,121900,36019370,6500,6500,6500,6500,82
|
|
20240215,121800,35486370,6590,6590,6590,6590,1
|
|
20240215,121700,35479780,6600,6600,6600,6600,0
|
|
20240215,121600,35479780,6600,6600,6600,6600,0
|
|
20240215,121500,35479780,6600,6600,6600,6600,0
|
|
20240215,121400,35479780,6600,6600,6600,6600,0
|
|
20240215,121300,35479780,6600,6600,6600,6600,0
|
|
20240215,121200,35479780,6600,6600,6600,6600,0
|
|
20240215,121100,35479780,6600,6600,6600,6600,0
|
|
20240215,121000,35479780,6600,6600,6600,6600,0
|
|
20240215,120900,35479780,6600,6600,6600,6600,0
|
|
20240215,120800,35479780,6600,6600,6600,6600,0
|
|
20240215,120700,35479780,6600,6600,6600,6600,0
|
|
20240215,120600,35479780,6600,6600,6600,6600,0
|
|
20240215,120500,35479780,6600,6600,6600,6600,0
|
|
20240215,120400,35479780,6600,6600,6600,6600,0
|
|
20240215,120300,35479780,6600,6600,6600,6600,0
|
|
20240215,120200,35479780,6600,6600,6600,6600,0
|
|
20240215,120100,35479780,6600,6600,6600,6600,0
|
|
20240215,120000,35479780,6600,6600,6600,6600,0
|
|
20240215,115900,35479780,6600,6600,6600,6600,0
|
|
20240215,115800,35479780,6600,6600,6600,6600,0
|
|
20240215,115700,35479780,6600,6600,6600,6600,0
|
|
20240215,115600,35479780,6600,6600,6600,6600,0
|
|
20240215,115500,35479780,6600,6600,6600,6600,0
|
|
20240215,115400,35479780,6600,6600,6600,6600,0
|
|
20240215,115300,35479780,6600,6600,6600,6600,0
|
|
20240215,115200,35479780,6600,6600,6600,6600,0
|
|
20240215,115100,35479780,6600,6600,6600,6600,0
|
|
20240215,115000,35479780,6600,6600,6600,6600,0
|
|
20240215,114900,35479780,6600,6600,6600,6600,0
|
|
20240215,114800,35479780,6600,6600,6600,6600,0
|
|
20240215,114700,35479780,6600,6600,6600,6600,0
|
|
20240215,114600,35479780,6600,6600,6600,6600,0
|
|
20240215,114500,35479780,6600,6600,6600,6600,0
|
|
20240215,114400,35479780,6600,6600,6600,6600,0
|
|
20240215,114300,35479780,6600,6600,6600,6600,0
|
|
20240215,114200,35479780,6600,6600,6600,6600,0
|
|
20240215,114100,35479780,6600,6600,6600,6600,0
|
|
20240215,114000,35479780,6600,6600,6600,6600,0
|
|
20240215,113900,35479780,6600,6600,6600,6600,22
|
|
20240215,113800,35334580,6600,6600,6600,6600,0
|
|
20240215,113700,35334580,6600,6600,6600,6600,0
|
|
20240215,113600,35334580,6600,6600,6600,6600,0
|
|
20240215,113500,35334580,6600,6600,6600,6600,0
|
|
20240215,113400,35334580,6600,6600,6600,6600,0
|
|
20240215,113300,35334580,6600,6600,6600,6600,0
|
|
20240215,113200,35334580,6600,6600,6600,6600,0
|
|
20240215,113100,35334580,6600,6600,6600,6600,0
|
|
20240215,113000,35334580,6600,6600,6600,6600,0
|
|
20240215,112900,35334580,6600,6600,6600,6600,0
|
|
20240215,112800,35334580,6600,6600,6600,6600,20
|
|
20240215,112700,35202580,6600,6600,6600,6600,0
|
|
20240215,112600,35202580,6600,6600,6600,6600,0
|
|
20240215,112500,35202580,6600,6600,6600,6600,0
|
|
20240215,112400,35202580,6600,6600,6600,6600,0
|
|
20240215,112300,35202580,6600,6600,6600,6600,0
|
|
20240215,112200,35202580,6600,6600,6600,6600,0
|
|
20240215,112100,35202580,6600,6600,6600,6600,0
|
|
20240215,112000,35202580,6600,6600,6600,6600,0
|
|
20240215,111900,35202580,6600,6600,6600,6600,0
|
|
20240215,111800,35202580,6600,6600,6600,6600,0
|
|
20240215,111700,35202580,6600,6600,6600,6600,0
|
|
20240215,111600,35202580,6600,6600,6600,6600,0
|
|
20240215,111500,35202580,6600,6600,6600,6600,0
|
|
20240215,111400,35202580,6600,6600,6600,6600,0
|
|
20240215,111300,35202580,6600,6600,6600,6600,0
|
|
20240215,111200,35202580,6600,6600,6600,6600,0
|
|
20240215,111100,35202580,6600,6600,6600,6600,0
|
|
20240215,111000,35202580,6600,6600,6600,6600,0
|
|
20240215,110900,35202580,6600,6600,6600,6600,0
|
|
20240215,110800,35202580,6600,6600,6600,6600,0
|
|
20240215,110700,35202580,6600,6600,6600,6600,0
|
|
20240215,110600,35202580,6600,6600,6600,6600,0
|
|
20240215,110500,35202580,6600,6600,6600,6600,0
|
|
20240215,110400,35202580,6600,6600,6600,6600,0
|
|
20240215,110300,35202580,6600,6600,6600,6600,0
|
|
20240215,110200,35202580,6600,6600,6600,6600,0
|
|
20240215,110100,35202580,6600,6600,6600,6600,0
|
|
20240215,110000,35202580,6600,6600,6600,6600,0
|
|
20240215,105900,35202580,6600,6600,6600,6600,0
|
|
20240215,105800,35202580,6600,6600,6600,6600,0
|
|
20240215,105700,35202580,6600,6600,6600,6600,0
|
|
20240215,105600,35202580,6600,6600,6600,6600,0
|
|
20240215,105500,35202580,6600,6600,6600,6600,0
|
|
20240215,105400,35202580,6600,6600,6600,6600,0
|
|
20240215,105300,35202580,6600,6600,6600,6600,458
|
|
20240215,105200,32179780,6600,6600,6600,6600,0
|
|
20240215,105100,32179780,6600,6600,6600,6600,0
|
|
20240215,105000,32179780,6600,6600,6600,6600,0
|
|
20240215,104900,32179780,6600,6600,6600,6600,0
|
|
20240215,104800,32179780,6600,6600,6600,6600,202
|
|
20240215,104700,30846580,6600,6600,6600,6600,200
|
|
20240215,104600,29526580,6600,6600,6600,6600,97
|
|
20240215,104500,28886380,6600,6600,6600,6600,0
|
|
20240215,104400,28886380,6600,6600,6600,6600,0
|
|
20240215,104300,28886380,6600,6600,6600,6600,0
|
|
20240215,104200,28886380,6600,6600,6600,6600,0
|
|
20240215,104100,28886380,6600,6600,6600,6600,0
|
|
20240215,104000,28886380,6600,6600,6600,6600,0
|
|
20240215,103900,28886380,6600,6600,6600,6600,0
|
|
20240215,103800,28886380,6600,6600,6600,6600,0
|
|
20240215,103700,28886380,6600,6600,6600,6600,107
|
|
20240215,103600,28180180,6600,6600,6600,6600,0
|
|
20240215,103500,28180180,6600,6600,6600,6600,0
|
|
20240215,103400,28180180,6600,6600,6600,6600,2313
|
|
20240215,103300,12914380,6590,6590,6590,6590,0
|
|
20240215,103200,12914380,6590,6590,6590,6590,1498
|
|
20240215,103100,3042560,6590,6590,6590,6590,0
|
|
20240215,103000,3042560,6590,6590,6590,6590,1
|
|
20240215,102900,3035970,6500,6500,6500,6500,94
|
|
20240215,102800,2424970,6500,6500,6500,6500,0
|
|
20240215,102700,2424970,6500,6500,6500,6500,0
|
|
20240215,102600,2424970,6500,6500,6500,6500,0
|
|
20240215,102500,2424970,6500,6500,6500,6500,0
|
|
20240215,102400,2424970,6500,6500,6500,6500,0
|
|
20240215,102300,2424970,6500,6500,6500,6500,0
|
|
20240215,102200,2424970,6500,6500,6500,6500,0
|
|
20240215,102100,2424970,6500,6500,6500,6500,0
|
|
20240215,102000,2424970,6500,6500,6500,6500,0
|
|
20240215,101900,2424970,6500,6500,6500,6500,0
|
|
20240215,101800,2424970,6500,6500,6500,6500,22
|
|
20240215,101700,2281970,6590,6590,6590,6590,0
|
|
20240215,101600,2281970,6590,6590,6590,6590,0
|
|
20240215,101500,2281970,6590,6590,6590,6590,0
|
|
20240215,101400,2281970,6590,6590,6590,6590,0
|
|
20240215,101300,2281970,6590,6590,6590,6590,0
|
|
20240215,101200,2281970,6590,6590,6590,6590,0
|
|
20240215,101100,2281970,6590,6590,6590,6590,0
|
|
20240215,101000,2281970,6590,6590,6590,6590,0
|
|
20240215,100900,2281970,6590,6590,6590,6590,0
|
|
20240215,100800,2281970,6590,6590,6590,6590,0
|
|
20240215,100700,2281970,6590,6590,6590,6590,1
|
|
20240215,100600,2275380,6500,6500,6500,6500,0
|
|
20240215,100500,2275380,6500,6500,6500,6500,0
|
|
20240215,100400,2275380,6500,6500,6500,6500,0
|
|
20240215,100300,2275380,6500,6500,6500,6500,0
|
|
20240215,100200,2275380,6500,6500,6500,6500,0
|
|
20240215,100100,2275380,6500,6500,6500,6500,0
|
|
20240215,100000,2275380,6500,6500,6500,6500,0
|
|
20240215,095900,2275380,6500,6500,6500,6500,0
|
|
20240215,095800,2275380,6500,6500,6500,6500,0
|
|
20240215,095700,2275380,6500,6510,6510,6500,200
|
|
20240215,095600,975280,6640,6640,6640,6640,0
|
|
20240215,095500,975280,6640,6640,6640,6640,0
|
|
20240215,095400,975280,6640,6640,6640,6640,0
|
|
20240215,095300,975280,6640,6640,6640,6640,0
|
|
20240215,095200,975280,6640,6640,6640,6640,0
|
|
20240215,095100,975280,6640,6640,6640,6640,0
|
|
20240215,095000,975280,6640,6640,6640,6640,0
|
|
20240215,094900,975280,6640,6640,6640,6640,0
|
|
20240215,094800,975280,6640,6640,6640,6640,0
|
|
20240215,094700,975280,6640,6640,6640,6640,0
|
|
20240215,094600,975280,6640,6640,6640,6640,0
|
|
20240215,094500,975280,6640,6640,6640,6640,0
|
|
20240215,094400,975280,6640,6640,6640,6640,0
|
|
20240215,094300,975280,6640,6640,6640,6640,0
|
|
20240215,094200,975280,6640,6640,6640,6640,0
|
|
20240215,094100,975280,6640,6640,6640,6640,0
|
|
20240215,094000,975280,6640,6640,6640,6640,0
|
|
20240215,093900,975280,6640,6640,6640,6640,0
|
|
20240215,093800,975280,6640,6640,6640,6640,0
|
|
20240215,093700,975280,6640,6640,6640,6640,0
|
|
20240215,093600,975280,6640,6640,6640,6640,0
|
|
20240215,093500,975280,6640,6640,6640,6640,0
|
|
20240215,093400,975280,6640,6640,6640,6640,0
|
|
20240215,093300,975280,6640,6640,6640,6640,0
|
|
20240215,093200,975280,6640,6640,6640,6640,0
|
|
20240215,093100,975280,6640,6640,6640,6640,0
|
|
20240215,093000,975280,6640,6640,6640,6640,0
|
|
20240215,092900,975280,6640,6640,6640,6640,0
|
|
20240215,092800,975280,6640,6640,6640,6640,0
|
|
20240215,092700,975280,6640,6640,6640,6640,0
|
|
20240215,092600,975280,6640,6640,6640,6640,0
|
|
20240215,092500,975280,6640,6640,6640,6640,0
|
|
20240215,092400,975280,6640,6640,6640,6640,0
|
|
20240215,092300,975280,6640,6640,6640,6640,0
|
|
20240215,092200,975280,6640,6640,6640,6640,0
|
|
20240215,092100,975280,6640,6640,6640,6640,0
|
|
20240215,092000,975280,6640,6640,6640,6640,0
|
|
20240215,091900,975280,6640,6640,6640,6640,0
|
|
20240215,091800,975280,6640,6640,6640,6640,0
|
|
20240215,091700,975280,6640,6640,6640,6640,0
|
|
20240215,091600,975280,6640,6640,6640,6640,0
|
|
20240215,091500,975280,6640,6640,6640,6640,0
|
|
20240215,091400,975280,6640,6640,6640,6640,0
|
|
20240215,091300,975280,6640,6640,6640,6640,0
|
|
20240215,091200,975280,6640,6640,6640,6640,0
|
|
20240215,091100,975280,6640,6500,6640,6500,87
|
|
20240215,091000,409640,6500,6500,6500,6500,0
|
|
20240215,090900,409640,6500,6500,6500,6500,62
|
|
20240215,090800,6640,6640,6640,6640,6640,0
|
|
20240215,090700,6640,6640,6640,6640,6640,0
|
|
20240215,090600,6640,6640,6640,6640,6640,0
|
|
20240215,090500,6640,6640,6640,6640,6640,0
|
|
20240215,090400,6640,6640,6640,6640,6640,0
|
|
20240215,090300,6640,6640,6640,6640,6640,0
|
|
20240215,090200,6640,6640,6640,6640,6640,0
|
|
20240215,090100,6640,6640,6640,6640,6640,1
|
|
20240215,090000,0,6500,6500,6500,6500,0
|