688 lines
31 KiB
CSV
688 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,202500,10413460,6550,6550,6550,6550,1
|
|
20240220,202400,10413460,6550,6550,6550,6550,0
|
|
20240220,202300,10413460,6550,6550,6550,6550,0
|
|
20240220,202200,10413460,6550,6550,6550,6550,0
|
|
20240220,202100,10413460,6550,6550,6550,6550,0
|
|
20240220,202000,10413460,6550,6550,6550,6550,0
|
|
20240220,201900,10413460,6550,6550,6550,6550,0
|
|
20240220,201800,10413460,6550,6550,6550,6550,0
|
|
20240220,201700,10413460,6550,6550,6550,6550,0
|
|
20240220,201600,10413460,6550,6550,6550,6550,0
|
|
20240220,201500,10413460,6550,6550,6550,6550,0
|
|
20240220,201400,10413460,6550,6550,6550,6550,0
|
|
20240220,201300,10413460,6550,6550,6550,6550,0
|
|
20240220,201200,10413460,6550,6550,6550,6550,0
|
|
20240220,201100,10413460,6550,6550,6550,6550,0
|
|
20240220,201000,10413460,6550,6550,6550,6550,0
|
|
20240220,200900,10413460,6550,6550,6550,6550,0
|
|
20240220,200800,10413460,6550,6550,6550,6550,0
|
|
20240220,200700,10413460,6550,6550,6550,6550,0
|
|
20240220,200600,10413460,6550,6550,6550,6550,0
|
|
20240220,200500,10413460,6550,6550,6550,6550,0
|
|
20240220,200400,10413460,6550,6550,6550,6550,0
|
|
20240220,200300,10413460,6550,6550,6550,6550,0
|
|
20240220,200200,10413460,6550,6550,6550,6550,0
|
|
20240220,200100,10413460,6550,6550,6550,6550,0
|
|
20240220,200000,10413460,6550,6550,6550,6550,0
|
|
20240220,195900,10413460,6550,6550,6550,6550,0
|
|
20240220,195800,10413460,6550,6550,6550,6550,0
|
|
20240220,195700,10413460,6550,6550,6550,6550,0
|
|
20240220,195600,10413460,6550,6550,6550,6550,0
|
|
20240220,195500,10413460,6550,6550,6550,6550,1
|
|
20240220,195400,10413460,6550,6550,6550,6550,0
|
|
20240220,195300,10413460,6550,6550,6550,6550,0
|
|
20240220,195200,10413460,6550,6550,6550,6550,0
|
|
20240220,195100,10413460,6550,6550,6550,6550,0
|
|
20240220,195000,10413460,6550,6550,6550,6550,0
|
|
20240220,194900,10413460,6550,6550,6550,6550,0
|
|
20240220,194800,10413460,6550,6550,6550,6550,0
|
|
20240220,194700,10413460,6550,6550,6550,6550,0
|
|
20240220,194600,10413460,6550,6550,6550,6550,0
|
|
20240220,194500,10413460,6550,6550,6550,6550,0
|
|
20240220,194400,10413460,6550,6550,6550,6550,0
|
|
20240220,194300,10413460,6550,6550,6550,6550,0
|
|
20240220,194200,10413460,6550,6550,6550,6550,0
|
|
20240220,194100,10413460,6550,6550,6550,6550,0
|
|
20240220,194000,10413460,6550,6550,6550,6550,0
|
|
20240220,193900,10413460,6550,6550,6550,6550,0
|
|
20240220,193800,10413460,6550,6550,6550,6550,0
|
|
20240220,193700,10413460,6550,6550,6550,6550,0
|
|
20240220,193600,10413460,6550,6550,6550,6550,0
|
|
20240220,193500,10413460,6550,6550,6550,6550,0
|
|
20240220,193400,10413460,6550,6550,6550,6550,0
|
|
20240220,193300,10413460,6550,6550,6550,6550,0
|
|
20240220,193200,10413460,6550,6550,6550,6550,0
|
|
20240220,193100,10413460,6550,6550,6550,6550,0
|
|
20240220,193000,10413460,6550,6550,6550,6550,0
|
|
20240220,192900,10413460,6550,6550,6550,6550,0
|
|
20240220,192800,10413460,6550,6550,6550,6550,0
|
|
20240220,192700,10413460,6550,6550,6550,6550,0
|
|
20240220,192600,10413460,6550,6550,6550,6550,0
|
|
20240220,192500,10413460,6550,6550,6550,6550,1
|
|
20240220,192400,10413460,6550,6550,6550,6550,0
|
|
20240220,192300,10413460,6550,6550,6550,6550,0
|
|
20240220,192200,10413460,6550,6550,6550,6550,0
|
|
20240220,192100,10413460,6550,6550,6550,6550,0
|
|
20240220,192000,10413460,6550,6550,6550,6550,0
|
|
20240220,191900,10413460,6550,6550,6550,6550,0
|
|
20240220,191800,10413460,6550,6550,6550,6550,0
|
|
20240220,191700,10413460,6550,6550,6550,6550,0
|
|
20240220,191600,10413460,6550,6550,6550,6550,0
|
|
20240220,191500,10413460,6550,6550,6550,6550,0
|
|
20240220,191400,10413460,6550,6550,6550,6550,0
|
|
20240220,191300,10413460,6550,6550,6550,6550,0
|
|
20240220,191200,10413460,6550,6550,6550,6550,0
|
|
20240220,191100,10413460,6550,6550,6550,6550,0
|
|
20240220,191000,10413460,6550,6550,6550,6550,0
|
|
20240220,190900,10413460,6550,6550,6550,6550,0
|
|
20240220,190800,10413460,6550,6550,6550,6550,0
|
|
20240220,190700,10413460,6550,6550,6550,6550,0
|
|
20240220,190600,10413460,6550,6550,6550,6550,0
|
|
20240220,190500,10413460,6550,6550,6550,6550,0
|
|
20240220,190400,10413460,6550,6550,6550,6550,0
|
|
20240220,190300,10413460,6550,6550,6550,6550,0
|
|
20240220,190200,10413460,6550,6550,6550,6550,0
|
|
20240220,190100,10413460,6550,6550,6550,6550,0
|
|
20240220,190000,10413460,6550,6550,6550,6550,0
|
|
20240220,185900,10413460,6550,6550,6550,6550,0
|
|
20240220,185800,10413460,6550,6550,6550,6550,0
|
|
20240220,185700,10413460,6550,6550,6550,6550,0
|
|
20240220,185600,10413460,6550,6550,6550,6550,0
|
|
20240220,185500,10413460,6550,6550,6550,6550,1
|
|
20240220,185400,10413460,6550,6550,6550,6550,0
|
|
20240220,185300,10413460,6550,6550,6550,6550,0
|
|
20240220,185200,10413460,6550,6550,6550,6550,0
|
|
20240220,185100,10413460,6550,6550,6550,6550,0
|
|
20240220,185000,10413460,6550,6550,6550,6550,0
|
|
20240220,184900,10413460,6550,6550,6550,6550,0
|
|
20240220,184800,10413460,6550,6550,6550,6550,0
|
|
20240220,184700,10413460,6550,6550,6550,6550,0
|
|
20240220,184600,10413460,6550,6550,6550,6550,0
|
|
20240220,184500,10413460,6550,6550,6550,6550,0
|
|
20240220,184400,10413460,6550,6550,6550,6550,0
|
|
20240220,184300,10413460,6550,6550,6550,6550,0
|
|
20240220,184200,10413460,6550,6550,6550,6550,0
|
|
20240220,184100,10413460,6550,6550,6550,6550,0
|
|
20240220,184000,10413460,6550,6550,6550,6550,0
|
|
20240220,183900,10413460,6550,6550,6550,6550,0
|
|
20240220,183800,10413460,6550,6550,6550,6550,0
|
|
20240220,183700,10413460,6550,6550,6550,6550,0
|
|
20240220,183600,10413460,6550,6550,6550,6550,0
|
|
20240220,183500,10413460,6550,6550,6550,6550,0
|
|
20240220,183400,10413460,6550,6550,6550,6550,0
|
|
20240220,183300,10413460,6550,6550,6550,6550,0
|
|
20240220,183200,10413460,6550,6550,6550,6550,0
|
|
20240220,183100,10413460,6550,6550,6550,6550,0
|
|
20240220,183000,10413460,6550,6550,6550,6550,0
|
|
20240220,182900,10413460,6550,6550,6550,6550,0
|
|
20240220,182800,10413460,6550,6550,6550,6550,0
|
|
20240220,182700,10413460,6550,6550,6550,6550,0
|
|
20240220,182600,10413460,6550,6550,6550,6550,0
|
|
20240220,182500,10413460,6550,6550,6550,6550,1
|
|
20240220,182400,10413460,6550,6550,6550,6550,0
|
|
20240220,182300,10413460,6550,6550,6550,6550,0
|
|
20240220,182200,10413460,6550,6550,6550,6550,0
|
|
20240220,182100,10413460,6550,6550,6550,6550,0
|
|
20240220,182000,10413460,6550,6550,6550,6550,0
|
|
20240220,181900,10413460,6550,6550,6550,6550,0
|
|
20240220,181800,10413460,6550,6550,6550,6550,0
|
|
20240220,181700,10413460,6550,6550,6550,6550,0
|
|
20240220,181600,10413460,6550,6550,6550,6550,0
|
|
20240220,181500,10413460,6550,6550,6550,6550,0
|
|
20240220,181400,10413460,6550,6550,6550,6550,0
|
|
20240220,181300,10413460,6550,6550,6550,6550,0
|
|
20240220,181200,10413460,6550,6550,6550,6550,0
|
|
20240220,181100,10413460,6550,6550,6550,6550,0
|
|
20240220,181000,10413460,6550,6550,6550,6550,0
|
|
20240220,180900,10413460,6550,6550,6550,6550,0
|
|
20240220,180800,10413460,6550,6550,6550,6550,0
|
|
20240220,180700,10413460,6550,6550,6550,6550,0
|
|
20240220,180600,10413460,6550,6550,6550,6550,0
|
|
20240220,180500,10413460,6550,6550,6550,6550,0
|
|
20240220,180400,10413460,6550,6550,6550,6550,0
|
|
20240220,180300,10413460,6550,6550,6550,6550,0
|
|
20240220,180200,10413460,6550,6550,6550,6550,0
|
|
20240220,180100,10413460,6550,6550,6550,6550,0
|
|
20240220,180000,10413460,6550,6550,6550,6550,0
|
|
20240220,175900,10413460,6550,6550,6550,6550,0
|
|
20240220,175800,10413460,6550,6550,6550,6550,0
|
|
20240220,175700,10413460,6550,6550,6550,6550,0
|
|
20240220,175600,10413460,6550,6550,6550,6550,0
|
|
20240220,175500,10413460,6550,6550,6550,6550,1
|
|
20240220,175400,10413460,6550,6550,6550,6550,0
|
|
20240220,175300,10413460,6550,6550,6550,6550,0
|
|
20240220,175200,10413460,6550,6550,6550,6550,0
|
|
20240220,175100,10413460,6550,6550,6550,6550,0
|
|
20240220,175000,10413460,6550,6550,6550,6550,0
|
|
20240220,174900,10413460,6550,6550,6550,6550,0
|
|
20240220,174800,10413460,6550,6550,6550,6550,0
|
|
20240220,174700,10413460,6550,6550,6550,6550,0
|
|
20240220,174600,10413460,6550,6550,6550,6550,0
|
|
20240220,174500,10413460,6550,6550,6550,6550,0
|
|
20240220,174400,10413460,6550,6550,6550,6550,0
|
|
20240220,174300,10413460,6550,6550,6550,6550,0
|
|
20240220,174200,10413460,6550,6550,6550,6550,0
|
|
20240220,174100,10413460,6550,6550,6550,6550,0
|
|
20240220,174000,10413460,6550,6550,6550,6550,0
|
|
20240220,173900,10413460,6550,6550,6550,6550,0
|
|
20240220,173800,10413460,6550,6550,6550,6550,0
|
|
20240220,173700,10413460,6550,6550,6550,6550,0
|
|
20240220,173600,10413460,6550,6550,6550,6550,0
|
|
20240220,173500,10413460,6550,6550,6550,6550,0
|
|
20240220,173400,10413460,6550,6550,6550,6550,0
|
|
20240220,173300,10413460,6550,6550,6550,6550,0
|
|
20240220,173200,10413460,6550,6550,6550,6550,0
|
|
20240220,173100,10413460,6550,6550,6550,6550,0
|
|
20240220,173000,10413460,6550,6550,6550,6550,0
|
|
20240220,172900,10413460,6550,6550,6550,6550,0
|
|
20240220,172800,10413460,6550,6550,6550,6550,0
|
|
20240220,172700,10413460,6550,6550,6550,6550,0
|
|
20240220,172600,10413460,6550,6550,6550,6550,0
|
|
20240220,172500,10413460,6550,6550,6550,6550,1
|
|
20240220,172400,10413460,6550,6550,6550,6550,0
|
|
20240220,172300,10413460,6550,6550,6550,6550,0
|
|
20240220,172200,10413460,6550,6550,6550,6550,0
|
|
20240220,172100,10413460,6550,6550,6550,6550,0
|
|
20240220,172000,10413460,6550,6550,6550,6550,0
|
|
20240220,171900,10413460,6550,6550,6550,6550,0
|
|
20240220,171800,10413460,6550,6550,6550,6550,0
|
|
20240220,171700,10413460,6550,6550,6550,6550,0
|
|
20240220,171600,10413460,6550,6550,6550,6550,0
|
|
20240220,171500,10413460,6550,6550,6550,6550,0
|
|
20240220,171400,10413460,6550,6550,6550,6550,0
|
|
20240220,171300,10413460,6550,6550,6550,6550,0
|
|
20240220,171200,10413460,6550,6550,6550,6550,0
|
|
20240220,171100,10413460,6550,6550,6550,6550,0
|
|
20240220,171000,10413460,6550,6550,6550,6550,0
|
|
20240220,170900,10413460,6550,6550,6550,6550,0
|
|
20240220,170800,10413460,6550,6550,6550,6550,0
|
|
20240220,170700,10413460,6550,6550,6550,6550,0
|
|
20240220,170600,10413460,6550,6550,6550,6550,0
|
|
20240220,170500,10413460,6550,6550,6550,6550,0
|
|
20240220,170400,10413460,6550,6550,6550,6550,0
|
|
20240220,170300,10413460,6550,6550,6550,6550,0
|
|
20240220,170200,10413460,6550,6550,6550,6550,0
|
|
20240220,170100,10413460,6550,6550,6550,6550,0
|
|
20240220,170000,10413460,6550,6550,6550,6550,0
|
|
20240220,165900,10413460,6550,6550,6550,6550,0
|
|
20240220,165800,10413460,6550,6550,6550,6550,0
|
|
20240220,165700,10413460,6550,6550,6550,6550,0
|
|
20240220,165600,10413460,6550,6550,6550,6550,0
|
|
20240220,165500,10413460,6550,6550,6550,6550,1
|
|
20240220,165400,10413460,6550,6550,6550,6550,0
|
|
20240220,165300,10413460,6550,6550,6550,6550,0
|
|
20240220,165200,10413460,6550,6550,6550,6550,0
|
|
20240220,165100,10413460,6550,6550,6550,6550,0
|
|
20240220,165000,10413460,6550,6550,6550,6550,0
|
|
20240220,164900,10413460,6550,6550,6550,6550,0
|
|
20240220,164800,10413460,6550,6550,6550,6550,0
|
|
20240220,164700,10413460,6550,6550,6550,6550,0
|
|
20240220,164600,10413460,6550,6550,6550,6550,0
|
|
20240220,164500,10413460,6550,6550,6550,6550,0
|
|
20240220,164400,10413460,6550,6550,6550,6550,0
|
|
20240220,164300,10413460,6550,6550,6550,6550,0
|
|
20240220,164200,10413460,6550,6550,6550,6550,0
|
|
20240220,164100,10413460,6550,6550,6550,6550,0
|
|
20240220,164000,10413460,6550,6550,6550,6550,0
|
|
20240220,163900,10413460,6550,6550,6550,6550,0
|
|
20240220,163800,10413460,6550,6550,6550,6550,0
|
|
20240220,163700,10413460,6550,6550,6550,6550,0
|
|
20240220,163600,10413460,6550,6550,6550,6550,0
|
|
20240220,163500,10413460,6550,6550,6550,6550,0
|
|
20240220,163400,10413460,6550,6550,6550,6550,0
|
|
20240220,163300,10413460,6550,6550,6550,6550,0
|
|
20240220,163200,10413460,6550,6550,6550,6550,0
|
|
20240220,163100,10413460,6550,6550,6550,6550,0
|
|
20240220,163000,10413460,6550,6550,6550,6550,0
|
|
20240220,162900,10413460,6550,6550,6550,6550,0
|
|
20240220,162800,10413460,6550,6550,6550,6550,0
|
|
20240220,162700,10413460,6550,6550,6550,6550,0
|
|
20240220,162600,10413460,6550,6550,6550,6550,0
|
|
20240220,162500,10413460,6550,6550,6550,6550,1
|
|
20240220,162400,10413460,6550,6550,6550,6550,0
|
|
20240220,162300,10413460,6550,6550,6550,6550,0
|
|
20240220,162200,10413460,6550,6550,6550,6550,0
|
|
20240220,162100,10413460,6550,6550,6550,6550,0
|
|
20240220,162000,10413460,6550,6550,6550,6550,0
|
|
20240220,161900,10413460,6550,6550,6550,6550,0
|
|
20240220,161800,10413460,6550,6550,6550,6550,0
|
|
20240220,161700,10413460,6550,6550,6550,6550,0
|
|
20240220,161600,10413460,6550,6550,6550,6550,0
|
|
20240220,161500,10413460,6550,6550,6550,6550,0
|
|
20240220,161400,10413460,6550,6550,6550,6550,0
|
|
20240220,161300,10413460,6550,6550,6550,6550,0
|
|
20240220,161200,10413460,6550,6550,6550,6550,0
|
|
20240220,161100,10413460,6550,6550,6550,6550,0
|
|
20240220,161000,10413460,6550,6550,6550,6550,0
|
|
20240220,160900,10413460,6550,6550,6550,6550,0
|
|
20240220,160800,10413460,6550,6550,6550,6550,0
|
|
20240220,160700,10413460,6550,6550,6550,6550,0
|
|
20240220,160600,10413460,6550,6550,6550,6550,0
|
|
20240220,160500,10413460,6550,6550,6550,6550,0
|
|
20240220,160400,10413460,6550,6550,6550,6550,0
|
|
20240220,160300,10413460,6550,6550,6550,6550,0
|
|
20240220,160200,10413460,6550,6550,6550,6550,0
|
|
20240220,160100,10413460,6550,6550,6550,6550,0
|
|
20240220,160000,10413460,6550,6550,6550,6550,0
|
|
20240220,155900,10413460,6550,6550,6550,6550,0
|
|
20240220,155800,10413460,6550,6550,6550,6550,0
|
|
20240220,155700,10413460,6550,6550,6550,6550,0
|
|
20240220,155600,10413460,6550,6550,6550,6550,0
|
|
20240220,155500,10413460,6550,6550,6550,6550,1
|
|
20240220,155400,10413460,6550,6550,6550,6550,0
|
|
20240220,155300,10413460,6550,6550,6550,6550,0
|
|
20240220,155200,10413460,6550,6550,6550,6550,0
|
|
20240220,155100,10413460,6550,6550,6550,6550,0
|
|
20240220,155000,10413460,6550,6550,6550,6550,0
|
|
20240220,154900,10413460,6550,6550,6550,6550,0
|
|
20240220,154800,10413460,6550,6550,6550,6550,0
|
|
20240220,154700,10413460,6550,6550,6550,6550,0
|
|
20240220,154600,10413460,6550,6550,6550,6550,0
|
|
20240220,154500,10413460,6550,6550,6550,6550,0
|
|
20240220,154400,10413460,6550,6550,6550,6550,0
|
|
20240220,154300,10413460,6550,6550,6550,6550,0
|
|
20240220,154200,10413460,6550,6550,6550,6550,0
|
|
20240220,154100,10413460,6550,6550,6550,6550,0
|
|
20240220,154000,10413460,6550,6550,6550,6550,0
|
|
20240220,153900,10413460,6550,6550,6550,6550,0
|
|
20240220,153800,10413460,6550,6550,6550,6550,0
|
|
20240220,153700,10413460,6550,6550,6550,6550,0
|
|
20240220,153600,10413460,6550,6550,6550,6550,0
|
|
20240220,153500,10413460,6550,6550,6550,6550,0
|
|
20240220,153400,10413460,6550,6550,6550,6550,0
|
|
20240220,153300,10413460,6550,6550,6550,6550,0
|
|
20240220,153200,10413460,6550,6550,6550,6550,0
|
|
20240220,153100,10413460,6550,6550,6550,6550,0
|
|
20240220,153000,10413460,6550,6550,6550,6550,0
|
|
20240220,152900,10413460,6550,6550,6550,6550,0
|
|
20240220,152800,10413460,6550,6550,6550,6550,0
|
|
20240220,152700,10413460,6550,6550,6550,6550,0
|
|
20240220,152600,10413460,6550,6550,6550,6550,0
|
|
20240220,152500,10413460,6550,6550,6550,6550,0
|
|
20240220,152400,10413460,6550,6550,6550,6550,0
|
|
20240220,152300,10413460,6550,6550,6550,6550,0
|
|
20240220,152200,10413460,6550,6550,6550,6550,0
|
|
20240220,152100,10413460,6550,6550,6550,6550,0
|
|
20240220,152000,10413460,6550,6550,6550,6550,0
|
|
20240220,151900,10413460,6550,6550,6550,6550,0
|
|
20240220,151800,10413460,6550,6550,6550,6550,0
|
|
20240220,151700,10413460,6550,6550,6550,6550,0
|
|
20240220,151600,10413460,6550,6550,6550,6550,0
|
|
20240220,151500,10413460,6550,6550,6550,6550,0
|
|
20240220,151400,10413460,6550,6550,6550,6550,0
|
|
20240220,151300,10413460,6550,6550,6550,6550,1
|
|
20240220,151200,10406910,6400,6400,6400,6400,0
|
|
20240220,151100,10406910,6400,6400,6400,6400,0
|
|
20240220,151000,10406910,6400,6400,6400,6400,0
|
|
20240220,150900,10406910,6400,6400,6400,6400,0
|
|
20240220,150800,10406910,6400,6400,6400,6400,0
|
|
20240220,150700,10406910,6400,6400,6400,6400,0
|
|
20240220,150600,10406910,6400,6400,6400,6400,0
|
|
20240220,150500,10406910,6400,6400,6400,6400,0
|
|
20240220,150400,10406910,6400,6400,6400,6400,0
|
|
20240220,150300,10406910,6400,6400,6400,6400,0
|
|
20240220,150200,10406910,6400,6400,6400,6400,126
|
|
20240220,150100,9600510,6550,6550,6550,6550,0
|
|
20240220,150000,9600510,6550,6550,6550,6550,1
|
|
20240220,145900,9593960,6400,6400,6400,6400,0
|
|
20240220,145800,9593960,6400,6400,6400,6400,0
|
|
20240220,145700,9593960,6400,6400,6400,6400,0
|
|
20240220,145600,9593960,6400,6400,6400,6400,300
|
|
20240220,145500,7673960,6550,6550,6550,6550,0
|
|
20240220,145400,7673960,6550,6550,6550,6550,0
|
|
20240220,145300,7673960,6550,6550,6550,6550,0
|
|
20240220,145200,7673960,6550,6550,6550,6550,0
|
|
20240220,145100,7673960,6550,6550,6550,6550,0
|
|
20240220,145000,7673960,6550,6550,6550,6550,0
|
|
20240220,144900,7673960,6550,6550,6550,6550,0
|
|
20240220,144800,7673960,6550,6550,6550,6550,0
|
|
20240220,144700,7673960,6550,6550,6550,6550,0
|
|
20240220,144600,7673960,6550,6550,6550,6550,0
|
|
20240220,144500,7673960,6550,6550,6550,6550,0
|
|
20240220,144400,7673960,6550,6550,6550,6550,0
|
|
20240220,144300,7673960,6550,6550,6550,6550,0
|
|
20240220,144200,7673960,6550,6550,6550,6550,0
|
|
20240220,144100,7673960,6550,6550,6550,6550,0
|
|
20240220,144000,7673960,6550,6550,6550,6550,0
|
|
20240220,143900,7673960,6550,6550,6550,6550,0
|
|
20240220,143800,7673960,6550,6550,6550,6550,0
|
|
20240220,143700,7673960,6550,6550,6550,6550,0
|
|
20240220,143600,7673960,6550,6550,6550,6550,100
|
|
20240220,143500,7018960,6600,6600,6600,6600,0
|
|
20240220,143400,7018960,6600,6600,6600,6600,0
|
|
20240220,143300,7018960,6600,6600,6600,6600,0
|
|
20240220,143200,7018960,6600,6600,6600,6600,0
|
|
20240220,143100,7018960,6600,6600,6600,6600,0
|
|
20240220,143000,7018960,6600,6600,6600,6600,0
|
|
20240220,142900,7018960,6600,6600,6600,6600,0
|
|
20240220,142800,7018960,6600,6600,6600,6600,0
|
|
20240220,142700,7018960,6600,6600,6600,6600,0
|
|
20240220,142600,7018960,6600,6600,6600,6600,0
|
|
20240220,142500,7018960,6600,6600,6600,6600,0
|
|
20240220,142400,7018960,6600,6600,6600,6600,0
|
|
20240220,142300,7018960,6600,6600,6600,6600,0
|
|
20240220,142200,7018960,6600,6600,6600,6600,0
|
|
20240220,142100,7018960,6600,6600,6600,6600,0
|
|
20240220,142000,7018960,6600,6600,6600,6600,0
|
|
20240220,141900,7018960,6600,6600,6600,6600,0
|
|
20240220,141800,7018960,6600,6600,6600,6600,0
|
|
20240220,141700,7018960,6600,6600,6600,6600,0
|
|
20240220,141600,7018960,6600,6600,6600,6600,0
|
|
20240220,141500,7018960,6600,6600,6600,6600,0
|
|
20240220,141400,7018960,6600,6600,6600,6600,0
|
|
20240220,141300,7018960,6600,6600,6600,6600,0
|
|
20240220,141200,7018960,6600,6600,6600,6600,0
|
|
20240220,141100,7018960,6600,6600,6600,6600,0
|
|
20240220,141000,7018960,6600,6600,6600,6600,0
|
|
20240220,140900,7018960,6600,6600,6600,6600,0
|
|
20240220,140800,7018960,6600,6600,6600,6600,0
|
|
20240220,140700,7018960,6600,6600,6600,6600,0
|
|
20240220,140600,7018960,6600,6600,6600,6600,0
|
|
20240220,140500,7018960,6600,6600,6600,6600,0
|
|
20240220,140400,7018960,6600,6600,6600,6600,0
|
|
20240220,140300,7018960,6600,6600,6600,6600,0
|
|
20240220,140200,7018960,6600,6600,6600,6600,0
|
|
20240220,140100,7018960,6600,6600,6600,6600,0
|
|
20240220,140000,7018960,6600,6600,6600,6600,0
|
|
20240220,135900,7018960,6600,6600,6600,6600,0
|
|
20240220,135800,7018960,6600,6600,6600,6600,0
|
|
20240220,135700,7018960,6600,6600,6600,6600,0
|
|
20240220,135600,7018960,6600,6600,6600,6600,0
|
|
20240220,135500,7018960,6600,6600,6600,6600,0
|
|
20240220,135400,7018960,6600,6600,6600,6600,0
|
|
20240220,135300,7018960,6600,6600,6600,6600,0
|
|
20240220,135200,7018960,6600,6600,6600,6600,0
|
|
20240220,135100,7018960,6600,6600,6600,6600,0
|
|
20240220,135000,7018960,6600,6600,6600,6600,0
|
|
20240220,134900,7018960,6600,6600,6600,6600,0
|
|
20240220,134800,7018960,6600,6600,6600,6600,0
|
|
20240220,134700,7018960,6600,6600,6600,6600,0
|
|
20240220,134600,7018960,6600,6600,6600,6600,0
|
|
20240220,134500,7018960,6600,6600,6600,6600,0
|
|
20240220,134400,7018960,6600,6600,6600,6600,0
|
|
20240220,134300,7018960,6600,6600,6600,6600,0
|
|
20240220,134200,7018960,6600,6600,6600,6600,0
|
|
20240220,134100,7018960,6600,6600,6600,6600,0
|
|
20240220,134000,7018960,6600,6600,6600,6600,0
|
|
20240220,133900,7018960,6600,6600,6600,6600,0
|
|
20240220,133800,7018960,6600,6600,6600,6600,0
|
|
20240220,133700,7018960,6600,6600,6600,6600,0
|
|
20240220,133600,7018960,6600,6600,6600,6600,0
|
|
20240220,133500,7018960,6600,6600,6600,6600,0
|
|
20240220,133400,7018960,6600,6600,6600,6600,0
|
|
20240220,133300,7018960,6600,6600,6600,6600,0
|
|
20240220,133200,7018960,6600,6600,6600,6600,0
|
|
20240220,133100,7018960,6600,6600,6600,6600,0
|
|
20240220,133000,7018960,6600,6600,6600,6600,0
|
|
20240220,132900,7018960,6600,6600,6600,6600,0
|
|
20240220,132800,7018960,6600,6600,6600,6600,0
|
|
20240220,132700,7018960,6600,6600,6600,6600,0
|
|
20240220,132600,7018960,6600,6600,6600,6600,0
|
|
20240220,132500,7018960,6600,6600,6600,6600,0
|
|
20240220,132400,7018960,6600,6600,6600,6600,0
|
|
20240220,132300,7018960,6600,6600,6600,6600,0
|
|
20240220,132200,7018960,6600,6600,6600,6600,0
|
|
20240220,132100,7018960,6600,6600,6600,6600,0
|
|
20240220,132000,7018960,6600,6600,6600,6600,0
|
|
20240220,131900,7018960,6600,6600,6600,6600,0
|
|
20240220,131800,7018960,6600,6600,6600,6600,0
|
|
20240220,131700,7018960,6600,6600,6600,6600,0
|
|
20240220,131600,7018960,6600,6600,6600,6600,0
|
|
20240220,131500,7018960,6600,6600,6600,6600,0
|
|
20240220,131400,7018960,6600,6600,6600,6600,0
|
|
20240220,131300,7018960,6600,6600,6600,6600,0
|
|
20240220,131200,7018960,6600,6600,6600,6600,0
|
|
20240220,131100,7018960,6600,6600,6600,6600,0
|
|
20240220,131000,7018960,6600,6600,6600,6600,0
|
|
20240220,130900,7018960,6600,6600,6600,6600,0
|
|
20240220,130800,7018960,6600,6600,6600,6600,0
|
|
20240220,130700,7018960,6600,6600,6600,6600,0
|
|
20240220,130600,7018960,6600,6600,6600,6600,0
|
|
20240220,130500,7018960,6600,6600,6600,6600,0
|
|
20240220,130400,7018960,6600,6600,6600,6600,0
|
|
20240220,130300,7018960,6600,6600,6600,6600,0
|
|
20240220,130200,7018960,6600,6600,6600,6600,0
|
|
20240220,130100,7018960,6600,6600,6600,6600,0
|
|
20240220,130000,7018960,6600,6600,6600,6600,0
|
|
20240220,125900,7018960,6600,6600,6600,6600,0
|
|
20240220,125800,7018960,6600,6600,6600,6600,0
|
|
20240220,125700,7018960,6600,6600,6600,6600,0
|
|
20240220,125600,7018960,6600,6600,6600,6600,0
|
|
20240220,125500,7018960,6600,6600,6600,6600,0
|
|
20240220,125400,7018960,6600,6600,6600,6600,0
|
|
20240220,125300,7018960,6600,6600,6600,6600,0
|
|
20240220,125200,7018960,6600,6600,6600,6600,0
|
|
20240220,125100,7018960,6600,6600,6600,6600,0
|
|
20240220,125000,7018960,6600,6600,6600,6600,0
|
|
20240220,124900,7018960,6600,6600,6600,6600,0
|
|
20240220,124800,7018960,6600,6600,6600,6600,0
|
|
20240220,124700,7018960,6600,6600,6600,6600,0
|
|
20240220,124600,7018960,6600,6600,6600,6600,0
|
|
20240220,124500,7018960,6600,6600,6600,6600,0
|
|
20240220,124400,7018960,6600,6600,6600,6600,0
|
|
20240220,124300,7018960,6600,6600,6600,6600,0
|
|
20240220,124200,7018960,6600,6600,6600,6600,0
|
|
20240220,124100,7018960,6600,6600,6600,6600,0
|
|
20240220,124000,7018960,6600,6600,6600,6600,0
|
|
20240220,123900,7018960,6600,6600,6600,6600,0
|
|
20240220,123800,7018960,6600,6600,6600,6600,0
|
|
20240220,123700,7018960,6600,6600,6600,6600,0
|
|
20240220,123600,7018960,6600,6600,6600,6600,0
|
|
20240220,123500,7018960,6600,6600,6600,6600,0
|
|
20240220,123400,7018960,6600,6600,6600,6600,0
|
|
20240220,123300,7018960,6600,6600,6600,6600,0
|
|
20240220,123200,7018960,6600,6600,6600,6600,0
|
|
20240220,123100,7018960,6600,6600,6600,6600,0
|
|
20240220,123000,7018960,6600,6600,6600,6600,0
|
|
20240220,122900,7018960,6600,6600,6600,6600,0
|
|
20240220,122800,7018960,6600,6600,6600,6600,0
|
|
20240220,122700,7018960,6600,6600,6600,6600,0
|
|
20240220,122600,7018960,6600,6600,6600,6600,0
|
|
20240220,122500,7018960,6600,6600,6600,6600,0
|
|
20240220,122400,7018960,6600,6600,6600,6600,0
|
|
20240220,122300,7018960,6600,6600,6600,6600,0
|
|
20240220,122200,7018960,6600,6600,6600,6600,0
|
|
20240220,122100,7018960,6600,6600,6600,6600,0
|
|
20240220,122000,7018960,6600,6600,6600,6600,0
|
|
20240220,121900,7018960,6600,6600,6600,6600,0
|
|
20240220,121800,7018960,6600,6600,6600,6600,0
|
|
20240220,121700,7018960,6600,6600,6600,6600,0
|
|
20240220,121600,7018960,6600,6600,6600,6600,0
|
|
20240220,121500,7018960,6600,6600,6600,6600,0
|
|
20240220,121400,7018960,6600,6600,6600,6600,0
|
|
20240220,121300,7018960,6600,6600,6600,6600,0
|
|
20240220,121200,7018960,6600,6600,6600,6600,0
|
|
20240220,121100,7018960,6600,6600,6600,6600,0
|
|
20240220,121000,7018960,6600,6600,6600,6600,0
|
|
20240220,120900,7018960,6600,6600,6600,6600,0
|
|
20240220,120800,7018960,6600,6600,6600,6600,0
|
|
20240220,120700,7018960,6600,6600,6600,6600,0
|
|
20240220,120600,7018960,6600,6600,6600,6600,0
|
|
20240220,120500,7018960,6600,6600,6600,6600,0
|
|
20240220,120400,7018960,6600,6600,6600,6600,0
|
|
20240220,120300,7018960,6600,6600,6600,6600,0
|
|
20240220,120200,7018960,6600,6600,6600,6600,0
|
|
20240220,120100,7018960,6600,6600,6600,6600,0
|
|
20240220,120000,7018960,6600,6600,6600,6600,0
|
|
20240220,115900,7018960,6600,6600,6600,6600,0
|
|
20240220,115800,7018960,6600,6600,6600,6600,0
|
|
20240220,115700,7018960,6600,6600,6600,6600,0
|
|
20240220,115600,7018960,6600,6600,6600,6600,0
|
|
20240220,115500,7018960,6600,6600,6600,6600,0
|
|
20240220,115400,7018960,6600,6600,6600,6600,0
|
|
20240220,115300,7018960,6600,6600,6600,6600,0
|
|
20240220,115200,7018960,6600,6600,6600,6600,0
|
|
20240220,115100,7018960,6600,6600,6600,6600,0
|
|
20240220,115000,7018960,6600,6600,6600,6600,0
|
|
20240220,114900,7018960,6600,6600,6600,6600,0
|
|
20240220,114800,7018960,6600,6600,6600,6600,0
|
|
20240220,114700,7018960,6600,6600,6600,6600,0
|
|
20240220,114600,7018960,6600,6600,6600,6600,0
|
|
20240220,114500,7018960,6600,6600,6600,6600,0
|
|
20240220,114400,7018960,6600,6600,6600,6600,0
|
|
20240220,114300,7018960,6600,6600,6600,6600,0
|
|
20240220,114200,7018960,6600,6600,6600,6600,0
|
|
20240220,114100,7018960,6600,6600,6600,6600,0
|
|
20240220,114000,7018960,6600,6600,6600,6600,0
|
|
20240220,113900,7018960,6600,6600,6600,6600,0
|
|
20240220,113800,7018960,6600,6600,6600,6600,0
|
|
20240220,113700,7018960,6600,6600,6600,6600,0
|
|
20240220,113600,7018960,6600,6600,6600,6600,0
|
|
20240220,113500,7018960,6600,6600,6600,6600,0
|
|
20240220,113400,7018960,6600,6600,6600,6600,0
|
|
20240220,113300,7018960,6600,6600,6600,6600,0
|
|
20240220,113200,7018960,6600,6600,6600,6600,0
|
|
20240220,113100,7018960,6600,6600,6600,6600,0
|
|
20240220,113000,7018960,6600,6600,6600,6600,0
|
|
20240220,112900,7018960,6600,6600,6600,6600,0
|
|
20240220,112800,7018960,6600,6600,6600,6600,0
|
|
20240220,112700,7018960,6600,6600,6600,6600,0
|
|
20240220,112600,7018960,6600,6600,6600,6600,0
|
|
20240220,112500,7018960,6600,6600,6600,6600,0
|
|
20240220,112400,7018960,6600,6600,6600,6600,0
|
|
20240220,112300,7018960,6600,6600,6600,6600,0
|
|
20240220,112200,7018960,6600,6600,6600,6600,0
|
|
20240220,112100,7018960,6600,6600,6600,6600,0
|
|
20240220,112000,7018960,6600,6600,6600,6600,0
|
|
20240220,111900,7018960,6600,6600,6600,6600,0
|
|
20240220,111800,7018960,6600,6600,6600,6600,0
|
|
20240220,111700,7018960,6600,6600,6600,6600,0
|
|
20240220,111600,7018960,6600,6600,6600,6600,0
|
|
20240220,111500,7018960,6600,6600,6600,6600,0
|
|
20240220,111400,7018960,6600,6600,6600,6600,0
|
|
20240220,111300,7018960,6600,6600,6600,6600,0
|
|
20240220,111200,7018960,6600,6600,6600,6600,0
|
|
20240220,111100,7018960,6600,6600,6600,6600,0
|
|
20240220,111000,7018960,6600,6600,6600,6600,0
|
|
20240220,110900,7018960,6600,6600,6600,6600,0
|
|
20240220,110800,7018960,6600,6600,6600,6600,0
|
|
20240220,110700,7018960,6600,6600,6600,6600,0
|
|
20240220,110600,7018960,6600,6600,6600,6600,0
|
|
20240220,110500,7018960,6600,6600,6600,6600,0
|
|
20240220,110400,7018960,6600,6600,6600,6600,0
|
|
20240220,110300,7018960,6600,6600,6600,6600,0
|
|
20240220,110200,7018960,6600,6600,6600,6600,0
|
|
20240220,110100,7018960,6600,6600,6600,6600,0
|
|
20240220,110000,7018960,6600,6600,6600,6600,0
|
|
20240220,105900,7018960,6600,6600,6600,6600,0
|
|
20240220,105800,7018960,6600,6600,6600,6600,0
|
|
20240220,105700,7018960,6600,6600,6600,6600,0
|
|
20240220,105600,7018960,6600,6600,6600,6600,0
|
|
20240220,105500,7018960,6600,6600,6600,6600,0
|
|
20240220,105400,7018960,6600,6600,6600,6600,0
|
|
20240220,105300,7018960,6600,6600,6600,6600,0
|
|
20240220,105200,7018960,6600,6600,6600,6600,0
|
|
20240220,105100,7018960,6600,6600,6600,6600,0
|
|
20240220,105000,7018960,6600,6600,6600,6600,0
|
|
20240220,104900,7018960,6600,6600,6600,6600,0
|
|
20240220,104800,7018960,6600,6600,6600,6600,0
|
|
20240220,104700,7018960,6600,6600,6600,6600,0
|
|
20240220,104600,7018960,6600,6600,6600,6600,0
|
|
20240220,104500,7018960,6600,6600,6600,6600,0
|
|
20240220,104400,7018960,6600,6600,6600,6600,0
|
|
20240220,104300,7018960,6600,6600,6600,6600,0
|
|
20240220,104200,7018960,6600,6600,6600,6600,0
|
|
20240220,104100,7018960,6600,6600,6600,6600,1
|
|
20240220,104000,7012360,6400,6500,6500,6400,174
|
|
20240220,103900,5898660,6620,6620,6620,6620,0
|
|
20240220,103800,5898660,6620,6620,6620,6620,0
|
|
20240220,103700,5898660,6620,6620,6620,6620,0
|
|
20240220,103600,5898660,6620,6620,6620,6620,0
|
|
20240220,103500,5898660,6620,6620,6620,6620,0
|
|
20240220,103400,5898660,6620,6500,6620,6500,500
|
|
20240220,103300,2648540,6620,6620,6620,6620,0
|
|
20240220,103200,2648540,6620,6620,6620,6620,0
|
|
20240220,103100,2648540,6620,6620,6620,6620,0
|
|
20240220,103000,2648540,6620,6620,6620,6620,0
|
|
20240220,102900,2648540,6620,6620,6620,6620,0
|
|
20240220,102800,2648540,6620,6620,6620,6620,0
|
|
20240220,102700,2648540,6620,6620,6620,6620,0
|
|
20240220,102600,2648540,6620,6620,6620,6620,0
|
|
20240220,102500,2648540,6620,6600,6620,6600,400
|
|
20240220,102400,6620,6620,6620,6620,6620,0
|
|
20240220,102300,6620,6620,6620,6620,6620,0
|
|
20240220,102200,6620,6620,6620,6620,6620,0
|
|
20240220,102100,6620,6620,6620,6620,6620,0
|
|
20240220,102000,6620,6620,6620,6620,6620,0
|
|
20240220,101900,6620,6620,6620,6620,6620,0
|
|
20240220,101800,6620,6620,6620,6620,6620,0
|
|
20240220,101700,6620,6620,6620,6620,6620,0
|
|
20240220,101600,6620,6620,6620,6620,6620,0
|
|
20240220,101500,6620,6620,6620,6620,6620,0
|
|
20240220,101400,6620,6620,6620,6620,6620,0
|
|
20240220,101300,6620,6620,6620,6620,6620,0
|
|
20240220,101200,6620,6620,6620,6620,6620,0
|
|
20240220,101100,6620,6620,6620,6620,6620,0
|
|
20240220,101000,6620,6620,6620,6620,6620,0
|
|
20240220,100900,6620,6620,6620,6620,6620,0
|
|
20240220,100800,6620,6620,6620,6620,6620,0
|
|
20240220,100700,6620,6620,6620,6620,6620,0
|
|
20240220,100600,6620,6620,6620,6620,6620,0
|
|
20240220,100500,6620,6620,6620,6620,6620,0
|
|
20240220,100400,6620,6620,6620,6620,6620,0
|
|
20240220,100300,6620,6620,6620,6620,6620,0
|
|
20240220,100200,6620,6620,6620,6620,6620,0
|
|
20240220,100100,6620,6620,6620,6620,6620,0
|
|
20240220,100000,6620,6620,6620,6620,6620,0
|
|
20240220,095900,6620,6620,6620,6620,6620,0
|
|
20240220,095800,6620,6620,6620,6620,6620,0
|
|
20240220,095700,6620,6620,6620,6620,6620,0
|
|
20240220,095600,6620,6620,6620,6620,6620,0
|
|
20240220,095500,6620,6620,6620,6620,6620,0
|
|
20240220,095400,6620,6620,6620,6620,6620,0
|
|
20240220,095300,6620,6620,6620,6620,6620,0
|
|
20240220,095200,6620,6620,6620,6620,6620,0
|
|
20240220,095100,6620,6620,6620,6620,6620,0
|
|
20240220,095000,6620,6620,6620,6620,6620,0
|
|
20240220,094900,6620,6620,6620,6620,6620,0
|
|
20240220,094800,6620,6620,6620,6620,6620,0
|
|
20240220,094700,6620,6620,6620,6620,6620,0
|
|
20240220,094600,6620,6620,6620,6620,6620,0
|
|
20240220,094500,6620,6620,6620,6620,6620,0
|
|
20240220,094400,6620,6620,6620,6620,6620,0
|
|
20240220,094300,6620,6620,6620,6620,6620,0
|
|
20240220,094200,6620,6620,6620,6620,6620,0
|
|
20240220,094100,6620,6620,6620,6620,6620,0
|
|
20240220,094000,6620,6620,6620,6620,6620,0
|
|
20240220,093900,6620,6620,6620,6620,6620,0
|
|
20240220,093800,6620,6620,6620,6620,6620,0
|
|
20240220,093700,6620,6620,6620,6620,6620,0
|
|
20240220,093600,6620,6620,6620,6620,6620,0
|
|
20240220,093500,6620,6620,6620,6620,6620,0
|
|
20240220,093400,6620,6620,6620,6620,6620,0
|
|
20240220,093300,6620,6620,6620,6620,6620,0
|
|
20240220,093200,6620,6620,6620,6620,6620,0
|
|
20240220,093100,6620,6620,6620,6620,6620,0
|
|
20240220,093000,6620,6620,6620,6620,6620,0
|
|
20240220,092900,6620,6620,6620,6620,6620,0
|
|
20240220,092800,6620,6620,6620,6620,6620,0
|
|
20240220,092700,6620,6620,6620,6620,6620,0
|
|
20240220,092600,6620,6620,6620,6620,6620,0
|
|
20240220,092500,6620,6620,6620,6620,6620,0
|
|
20240220,092400,6620,6620,6620,6620,6620,0
|
|
20240220,092300,6620,6620,6620,6620,6620,0
|
|
20240220,092200,6620,6620,6620,6620,6620,0
|
|
20240220,092100,6620,6620,6620,6620,6620,0
|
|
20240220,092000,6620,6620,6620,6620,6620,0
|
|
20240220,091900,6620,6620,6620,6620,6620,0
|
|
20240220,091800,6620,6620,6620,6620,6620,0
|
|
20240220,091700,6620,6620,6620,6620,6620,0
|
|
20240220,091600,6620,6620,6620,6620,6620,0
|
|
20240220,091500,6620,6620,6620,6620,6620,0
|
|
20240220,091400,6620,6620,6620,6620,6620,0
|
|
20240220,091300,6620,6620,6620,6620,6620,0
|
|
20240220,091200,6620,6620,6620,6620,6620,0
|
|
20240220,091100,6620,6620,6620,6620,6620,0
|
|
20240220,091000,6620,6620,6620,6620,6620,0
|
|
20240220,090900,6620,6620,6620,6620,6620,0
|
|
20240220,090800,6620,6620,6620,6620,6620,0
|
|
20240220,090700,6620,6620,6620,6620,6620,0
|
|
20240220,090600,6620,6620,6620,6620,6620,0
|
|
20240220,090500,6620,6620,6620,6620,6620,0
|
|
20240220,090400,6620,6620,6620,6620,6620,0
|
|
20240220,090300,6620,6620,6620,6620,6620,0
|
|
20240220,090200,6620,6620,6620,6620,6620,0
|
|
20240220,090100,6620,6620,6620,6620,6620,1
|
|
20240220,090000,0,6470,6470,6470,6470,0
|