688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,202500,33550850,6580,6580,6580,6580,5
|
|
20240226,202400,33550850,6580,6580,6580,6580,0
|
|
20240226,202300,33550850,6580,6580,6580,6580,0
|
|
20240226,202200,33550850,6580,6580,6580,6580,0
|
|
20240226,202100,33550850,6580,6580,6580,6580,0
|
|
20240226,202000,33550850,6580,6580,6580,6580,0
|
|
20240226,201900,33550850,6580,6580,6580,6580,0
|
|
20240226,201800,33550850,6580,6580,6580,6580,0
|
|
20240226,201700,33550850,6580,6580,6580,6580,0
|
|
20240226,201600,33550850,6580,6580,6580,6580,0
|
|
20240226,201500,33550850,6580,6580,6580,6580,0
|
|
20240226,201400,33550850,6580,6580,6580,6580,0
|
|
20240226,201300,33550850,6580,6580,6580,6580,0
|
|
20240226,201200,33550850,6580,6580,6580,6580,0
|
|
20240226,201100,33550850,6580,6580,6580,6580,0
|
|
20240226,201000,33550850,6580,6580,6580,6580,0
|
|
20240226,200900,33550850,6580,6580,6580,6580,0
|
|
20240226,200800,33550850,6580,6580,6580,6580,0
|
|
20240226,200700,33550850,6580,6580,6580,6580,0
|
|
20240226,200600,33550850,6580,6580,6580,6580,0
|
|
20240226,200500,33550850,6580,6580,6580,6580,0
|
|
20240226,200400,33550850,6580,6580,6580,6580,0
|
|
20240226,200300,33550850,6580,6580,6580,6580,0
|
|
20240226,200200,33550850,6580,6580,6580,6580,0
|
|
20240226,200100,33550850,6580,6580,6580,6580,0
|
|
20240226,200000,33550850,6580,6580,6580,6580,0
|
|
20240226,195900,33550850,6580,6580,6580,6580,0
|
|
20240226,195800,33550850,6580,6580,6580,6580,0
|
|
20240226,195700,33550850,6580,6580,6580,6580,0
|
|
20240226,195600,33550850,6580,6580,6580,6580,0
|
|
20240226,195500,33550850,6580,6580,6580,6580,5
|
|
20240226,195400,33550850,6580,6580,6580,6580,0
|
|
20240226,195300,33550850,6580,6580,6580,6580,0
|
|
20240226,195200,33550850,6580,6580,6580,6580,0
|
|
20240226,195100,33550850,6580,6580,6580,6580,0
|
|
20240226,195000,33550850,6580,6580,6580,6580,0
|
|
20240226,194900,33550850,6580,6580,6580,6580,0
|
|
20240226,194800,33550850,6580,6580,6580,6580,0
|
|
20240226,194700,33550850,6580,6580,6580,6580,0
|
|
20240226,194600,33550850,6580,6580,6580,6580,0
|
|
20240226,194500,33550850,6580,6580,6580,6580,0
|
|
20240226,194400,33550850,6580,6580,6580,6580,0
|
|
20240226,194300,33550850,6580,6580,6580,6580,0
|
|
20240226,194200,33550850,6580,6580,6580,6580,0
|
|
20240226,194100,33550850,6580,6580,6580,6580,0
|
|
20240226,194000,33550850,6580,6580,6580,6580,0
|
|
20240226,193900,33550850,6580,6580,6580,6580,0
|
|
20240226,193800,33550850,6580,6580,6580,6580,0
|
|
20240226,193700,33550850,6580,6580,6580,6580,0
|
|
20240226,193600,33550850,6580,6580,6580,6580,0
|
|
20240226,193500,33550850,6580,6580,6580,6580,0
|
|
20240226,193400,33550850,6580,6580,6580,6580,0
|
|
20240226,193300,33550850,6580,6580,6580,6580,0
|
|
20240226,193200,33550850,6580,6580,6580,6580,0
|
|
20240226,193100,33550850,6580,6580,6580,6580,0
|
|
20240226,193000,33550850,6580,6580,6580,6580,0
|
|
20240226,192900,33550850,6580,6580,6580,6580,0
|
|
20240226,192800,33550850,6580,6580,6580,6580,0
|
|
20240226,192700,33550850,6580,6580,6580,6580,0
|
|
20240226,192600,33550850,6580,6580,6580,6580,0
|
|
20240226,192500,33550850,6580,6580,6580,6580,5
|
|
20240226,192400,33550850,6580,6580,6580,6580,0
|
|
20240226,192300,33550850,6580,6580,6580,6580,0
|
|
20240226,192200,33550850,6580,6580,6580,6580,0
|
|
20240226,192100,33550850,6580,6580,6580,6580,0
|
|
20240226,192000,33550850,6580,6580,6580,6580,0
|
|
20240226,191900,33550850,6580,6580,6580,6580,0
|
|
20240226,191800,33550850,6580,6580,6580,6580,0
|
|
20240226,191700,33550850,6580,6580,6580,6580,0
|
|
20240226,191600,33550850,6580,6580,6580,6580,0
|
|
20240226,191500,33550850,6580,6580,6580,6580,0
|
|
20240226,191400,33550850,6580,6580,6580,6580,0
|
|
20240226,191300,33550850,6580,6580,6580,6580,0
|
|
20240226,191200,33550850,6580,6580,6580,6580,0
|
|
20240226,191100,33550850,6580,6580,6580,6580,0
|
|
20240226,191000,33550850,6580,6580,6580,6580,0
|
|
20240226,190900,33550850,6580,6580,6580,6580,0
|
|
20240226,190800,33550850,6580,6580,6580,6580,0
|
|
20240226,190700,33550850,6580,6580,6580,6580,0
|
|
20240226,190600,33550850,6580,6580,6580,6580,0
|
|
20240226,190500,33550850,6580,6580,6580,6580,0
|
|
20240226,190400,33550850,6580,6580,6580,6580,0
|
|
20240226,190300,33550850,6580,6580,6580,6580,0
|
|
20240226,190200,33550850,6580,6580,6580,6580,0
|
|
20240226,190100,33550850,6580,6580,6580,6580,0
|
|
20240226,190000,33550850,6580,6580,6580,6580,0
|
|
20240226,185900,33550850,6580,6580,6580,6580,0
|
|
20240226,185800,33550850,6580,6580,6580,6580,0
|
|
20240226,185700,33550850,6580,6580,6580,6580,0
|
|
20240226,185600,33550850,6580,6580,6580,6580,0
|
|
20240226,185500,33550850,6580,6580,6580,6580,5
|
|
20240226,185400,33550850,6580,6580,6580,6580,0
|
|
20240226,185300,33550850,6580,6580,6580,6580,0
|
|
20240226,185200,33550850,6580,6580,6580,6580,0
|
|
20240226,185100,33550850,6580,6580,6580,6580,0
|
|
20240226,185000,33550850,6580,6580,6580,6580,0
|
|
20240226,184900,33550850,6580,6580,6580,6580,0
|
|
20240226,184800,33550850,6580,6580,6580,6580,0
|
|
20240226,184700,33550850,6580,6580,6580,6580,0
|
|
20240226,184600,33550850,6580,6580,6580,6580,0
|
|
20240226,184500,33550850,6580,6580,6580,6580,0
|
|
20240226,184400,33550850,6580,6580,6580,6580,0
|
|
20240226,184300,33550850,6580,6580,6580,6580,0
|
|
20240226,184200,33550850,6580,6580,6580,6580,0
|
|
20240226,184100,33550850,6580,6580,6580,6580,0
|
|
20240226,184000,33550850,6580,6580,6580,6580,0
|
|
20240226,183900,33550850,6580,6580,6580,6580,0
|
|
20240226,183800,33550850,6580,6580,6580,6580,0
|
|
20240226,183700,33550850,6580,6580,6580,6580,0
|
|
20240226,183600,33550850,6580,6580,6580,6580,0
|
|
20240226,183500,33550850,6580,6580,6580,6580,0
|
|
20240226,183400,33550850,6580,6580,6580,6580,0
|
|
20240226,183300,33550850,6580,6580,6580,6580,0
|
|
20240226,183200,33550850,6580,6580,6580,6580,0
|
|
20240226,183100,33550850,6580,6580,6580,6580,0
|
|
20240226,183000,33550850,6580,6580,6580,6580,0
|
|
20240226,182900,33550850,6580,6580,6580,6580,0
|
|
20240226,182800,33550850,6580,6580,6580,6580,0
|
|
20240226,182700,33550850,6580,6580,6580,6580,0
|
|
20240226,182600,33550850,6580,6580,6580,6580,0
|
|
20240226,182500,33550850,6580,6580,6580,6580,5
|
|
20240226,182400,33550850,6580,6580,6580,6580,0
|
|
20240226,182300,33550850,6580,6580,6580,6580,0
|
|
20240226,182200,33550850,6580,6580,6580,6580,0
|
|
20240226,182100,33550850,6580,6580,6580,6580,0
|
|
20240226,182000,33550850,6580,6580,6580,6580,0
|
|
20240226,181900,33550850,6580,6580,6580,6580,0
|
|
20240226,181800,33550850,6580,6580,6580,6580,0
|
|
20240226,181700,33550850,6580,6580,6580,6580,0
|
|
20240226,181600,33550850,6580,6580,6580,6580,0
|
|
20240226,181500,33550850,6580,6580,6580,6580,0
|
|
20240226,181400,33550850,6580,6580,6580,6580,0
|
|
20240226,181300,33550850,6580,6580,6580,6580,0
|
|
20240226,181200,33550850,6580,6580,6580,6580,0
|
|
20240226,181100,33550850,6580,6580,6580,6580,0
|
|
20240226,181000,33550850,6580,6580,6580,6580,0
|
|
20240226,180900,33550850,6580,6580,6580,6580,0
|
|
20240226,180800,33550850,6580,6580,6580,6580,0
|
|
20240226,180700,33550850,6580,6580,6580,6580,0
|
|
20240226,180600,33550850,6580,6580,6580,6580,0
|
|
20240226,180500,33550850,6580,6580,6580,6580,0
|
|
20240226,180400,33550850,6580,6580,6580,6580,0
|
|
20240226,180300,33550850,6580,6580,6580,6580,0
|
|
20240226,180200,33550850,6580,6580,6580,6580,0
|
|
20240226,180100,33550850,6580,6580,6580,6580,0
|
|
20240226,180000,33550850,6580,6580,6580,6580,0
|
|
20240226,175900,33550850,6580,6580,6580,6580,0
|
|
20240226,175800,33550850,6580,6580,6580,6580,0
|
|
20240226,175700,33550850,6580,6580,6580,6580,0
|
|
20240226,175600,33550850,6580,6580,6580,6580,0
|
|
20240226,175500,33550850,6580,6580,6580,6580,5
|
|
20240226,175400,33550850,6580,6580,6580,6580,0
|
|
20240226,175300,33550850,6580,6580,6580,6580,0
|
|
20240226,175200,33550850,6580,6580,6580,6580,0
|
|
20240226,175100,33550850,6580,6580,6580,6580,0
|
|
20240226,175000,33550850,6580,6580,6580,6580,0
|
|
20240226,174900,33550850,6580,6580,6580,6580,0
|
|
20240226,174800,33550850,6580,6580,6580,6580,0
|
|
20240226,174700,33550850,6580,6580,6580,6580,0
|
|
20240226,174600,33550850,6580,6580,6580,6580,0
|
|
20240226,174500,33550850,6580,6580,6580,6580,0
|
|
20240226,174400,33550850,6580,6580,6580,6580,0
|
|
20240226,174300,33550850,6580,6580,6580,6580,0
|
|
20240226,174200,33550850,6580,6580,6580,6580,0
|
|
20240226,174100,33550850,6580,6580,6580,6580,0
|
|
20240226,174000,33550850,6580,6580,6580,6580,0
|
|
20240226,173900,33550850,6580,6580,6580,6580,0
|
|
20240226,173800,33550850,6580,6580,6580,6580,0
|
|
20240226,173700,33550850,6580,6580,6580,6580,0
|
|
20240226,173600,33550850,6580,6580,6580,6580,0
|
|
20240226,173500,33550850,6580,6580,6580,6580,0
|
|
20240226,173400,33550850,6580,6580,6580,6580,0
|
|
20240226,173300,33550850,6580,6580,6580,6580,0
|
|
20240226,173200,33550850,6580,6580,6580,6580,0
|
|
20240226,173100,33550850,6580,6580,6580,6580,0
|
|
20240226,173000,33550850,6580,6580,6580,6580,0
|
|
20240226,172900,33550850,6580,6580,6580,6580,0
|
|
20240226,172800,33550850,6580,6580,6580,6580,0
|
|
20240226,172700,33550850,6580,6580,6580,6580,0
|
|
20240226,172600,33550850,6580,6580,6580,6580,0
|
|
20240226,172500,33550850,6580,6580,6580,6580,5
|
|
20240226,172400,33550850,6580,6580,6580,6580,0
|
|
20240226,172300,33550850,6580,6580,6580,6580,0
|
|
20240226,172200,33550850,6580,6580,6580,6580,0
|
|
20240226,172100,33550850,6580,6580,6580,6580,0
|
|
20240226,172000,33550850,6580,6580,6580,6580,0
|
|
20240226,171900,33550850,6580,6580,6580,6580,0
|
|
20240226,171800,33550850,6580,6580,6580,6580,0
|
|
20240226,171700,33550850,6580,6580,6580,6580,0
|
|
20240226,171600,33550850,6580,6580,6580,6580,0
|
|
20240226,171500,33550850,6580,6580,6580,6580,0
|
|
20240226,171400,33550850,6580,6580,6580,6580,0
|
|
20240226,171300,33550850,6580,6580,6580,6580,0
|
|
20240226,171200,33550850,6580,6580,6580,6580,0
|
|
20240226,171100,33550850,6580,6580,6580,6580,0
|
|
20240226,171000,33550850,6580,6580,6580,6580,0
|
|
20240226,170900,33550850,6580,6580,6580,6580,0
|
|
20240226,170800,33550850,6580,6580,6580,6580,0
|
|
20240226,170700,33550850,6580,6580,6580,6580,0
|
|
20240226,170600,33550850,6580,6580,6580,6580,0
|
|
20240226,170500,33550850,6580,6580,6580,6580,0
|
|
20240226,170400,33550850,6580,6580,6580,6580,0
|
|
20240226,170300,33550850,6580,6580,6580,6580,0
|
|
20240226,170200,33550850,6580,6580,6580,6580,0
|
|
20240226,170100,33550850,6580,6580,6580,6580,0
|
|
20240226,170000,33550850,6580,6580,6580,6580,0
|
|
20240226,165900,33550850,6580,6580,6580,6580,0
|
|
20240226,165800,33550850,6580,6580,6580,6580,0
|
|
20240226,165700,33550850,6580,6580,6580,6580,0
|
|
20240226,165600,33550850,6580,6580,6580,6580,0
|
|
20240226,165500,33550850,6580,6580,6580,6580,5
|
|
20240226,165400,33550850,6580,6580,6580,6580,0
|
|
20240226,165300,33550850,6580,6580,6580,6580,0
|
|
20240226,165200,33550850,6580,6580,6580,6580,0
|
|
20240226,165100,33550850,6580,6580,6580,6580,0
|
|
20240226,165000,33550850,6580,6580,6580,6580,0
|
|
20240226,164900,33550850,6580,6580,6580,6580,0
|
|
20240226,164800,33550850,6580,6580,6580,6580,0
|
|
20240226,164700,33550850,6580,6580,6580,6580,0
|
|
20240226,164600,33550850,6580,6580,6580,6580,0
|
|
20240226,164500,33550850,6580,6580,6580,6580,0
|
|
20240226,164400,33550850,6580,6580,6580,6580,0
|
|
20240226,164300,33550850,6580,6580,6580,6580,0
|
|
20240226,164200,33550850,6580,6580,6580,6580,0
|
|
20240226,164100,33550850,6580,6580,6580,6580,0
|
|
20240226,164000,33550850,6580,6580,6580,6580,0
|
|
20240226,163900,33550850,6580,6580,6580,6580,0
|
|
20240226,163800,33550850,6580,6580,6580,6580,0
|
|
20240226,163700,33550850,6580,6580,6580,6580,0
|
|
20240226,163600,33550850,6580,6580,6580,6580,0
|
|
20240226,163500,33550850,6580,6580,6580,6580,0
|
|
20240226,163400,33550850,6580,6580,6580,6580,0
|
|
20240226,163300,33550850,6580,6580,6580,6580,0
|
|
20240226,163200,33550850,6580,6580,6580,6580,0
|
|
20240226,163100,33550850,6580,6580,6580,6580,0
|
|
20240226,163000,33550850,6580,6580,6580,6580,0
|
|
20240226,162900,33550850,6580,6580,6580,6580,0
|
|
20240226,162800,33550850,6580,6580,6580,6580,0
|
|
20240226,162700,33550850,6580,6580,6580,6580,0
|
|
20240226,162600,33550850,6580,6580,6580,6580,0
|
|
20240226,162500,33550850,6580,6580,6580,6580,5
|
|
20240226,162400,33550850,6580,6580,6580,6580,0
|
|
20240226,162300,33550850,6580,6580,6580,6580,0
|
|
20240226,162200,33550850,6580,6580,6580,6580,0
|
|
20240226,162100,33550850,6580,6580,6580,6580,0
|
|
20240226,162000,33550850,6580,6580,6580,6580,0
|
|
20240226,161900,33550850,6580,6580,6580,6580,0
|
|
20240226,161800,33550850,6580,6580,6580,6580,0
|
|
20240226,161700,33550850,6580,6580,6580,6580,0
|
|
20240226,161600,33550850,6580,6580,6580,6580,0
|
|
20240226,161500,33550850,6580,6580,6580,6580,0
|
|
20240226,161400,33550850,6580,6580,6580,6580,0
|
|
20240226,161300,33550850,6580,6580,6580,6580,0
|
|
20240226,161200,33550850,6580,6580,6580,6580,0
|
|
20240226,161100,33550850,6580,6580,6580,6580,0
|
|
20240226,161000,33550850,6580,6580,6580,6580,0
|
|
20240226,160900,33550850,6580,6580,6580,6580,0
|
|
20240226,160800,33550850,6580,6580,6580,6580,0
|
|
20240226,160700,33550850,6580,6580,6580,6580,0
|
|
20240226,160600,33550850,6580,6580,6580,6580,0
|
|
20240226,160500,33550850,6580,6580,6580,6580,0
|
|
20240226,160400,33550850,6580,6580,6580,6580,0
|
|
20240226,160300,33550850,6580,6580,6580,6580,0
|
|
20240226,160200,33550850,6580,6580,6580,6580,0
|
|
20240226,160100,33550850,6580,6580,6580,6580,0
|
|
20240226,160000,33550850,6580,6580,6580,6580,0
|
|
20240226,155900,33550850,6580,6580,6580,6580,0
|
|
20240226,155800,33550850,6580,6580,6580,6580,0
|
|
20240226,155700,33550850,6580,6580,6580,6580,0
|
|
20240226,155600,33550850,6580,6580,6580,6580,0
|
|
20240226,155500,33550850,6580,6580,6580,6580,5
|
|
20240226,155400,33550850,6580,6580,6580,6580,0
|
|
20240226,155300,33550850,6580,6580,6580,6580,0
|
|
20240226,155200,33550850,6580,6580,6580,6580,0
|
|
20240226,155100,33550850,6580,6580,6580,6580,0
|
|
20240226,155000,33550850,6580,6580,6580,6580,0
|
|
20240226,154900,33550850,6580,6580,6580,6580,0
|
|
20240226,154800,33550850,6580,6580,6580,6580,0
|
|
20240226,154700,33550850,6580,6580,6580,6580,0
|
|
20240226,154600,33550850,6580,6580,6580,6580,0
|
|
20240226,154500,33550850,6580,6580,6580,6580,0
|
|
20240226,154400,33550850,6580,6580,6580,6580,0
|
|
20240226,154300,33550850,6580,6580,6580,6580,0
|
|
20240226,154200,33550850,6580,6580,6580,6580,0
|
|
20240226,154100,33550850,6580,6580,6580,6580,0
|
|
20240226,154000,33550850,6580,6580,6580,6580,0
|
|
20240226,153900,33550850,6580,6580,6580,6580,0
|
|
20240226,153800,33550850,6580,6580,6580,6580,0
|
|
20240226,153700,33550850,6580,6580,6580,6580,0
|
|
20240226,153600,33550850,6580,6580,6580,6580,0
|
|
20240226,153500,33550850,6580,6580,6580,6580,0
|
|
20240226,153400,33550850,6580,6580,6580,6580,0
|
|
20240226,153300,33550850,6580,6580,6580,6580,0
|
|
20240226,153200,33550850,6580,6580,6580,6580,0
|
|
20240226,153100,33550850,6580,6580,6580,6580,0
|
|
20240226,153000,33550850,6580,6580,6580,6580,0
|
|
20240226,152900,33550850,6580,6580,6580,6580,0
|
|
20240226,152800,33550850,6580,6580,6580,6580,0
|
|
20240226,152700,33550850,6580,6580,6580,6580,0
|
|
20240226,152600,33550850,6580,6580,6580,6580,0
|
|
20240226,152500,33550850,6580,6580,6580,6580,0
|
|
20240226,152400,33550850,6580,6580,6580,6580,0
|
|
20240226,152300,33550850,6580,6580,6580,6580,0
|
|
20240226,152200,33550850,6580,6580,6580,6580,0
|
|
20240226,152100,33550850,6580,6580,6580,6580,0
|
|
20240226,152000,33550850,6580,6580,6580,6580,0
|
|
20240226,151900,33550850,6580,6580,6580,6580,0
|
|
20240226,151800,33550850,6580,6580,6580,6580,0
|
|
20240226,151700,33550850,6580,6580,6580,6580,0
|
|
20240226,151600,33550850,6580,6580,6580,6580,0
|
|
20240226,151500,33550850,6580,6580,6580,6580,0
|
|
20240226,151400,33550850,6580,6580,6580,6580,0
|
|
20240226,151300,33550850,6580,6580,6580,6580,0
|
|
20240226,151200,33550850,6580,6580,6580,6580,0
|
|
20240226,151100,33550850,6580,6580,6580,6580,0
|
|
20240226,151000,33550850,6580,6580,6580,6580,0
|
|
20240226,150900,33550850,6580,6580,6580,6580,0
|
|
20240226,150800,33550850,6580,6580,6580,6580,0
|
|
20240226,150700,33550850,6580,6580,6580,6580,0
|
|
20240226,150600,33550850,6580,6580,6580,6580,0
|
|
20240226,150500,33550850,6580,6580,6580,6580,0
|
|
20240226,150400,33550850,6580,6580,6580,6580,0
|
|
20240226,150300,33550850,6580,6580,6580,6580,0
|
|
20240226,150200,33550850,6580,6580,6580,6580,0
|
|
20240226,150100,33550850,6580,6580,6580,6580,0
|
|
20240226,150000,33550850,6580,6580,6580,6580,0
|
|
20240226,145900,33550850,6580,6580,6580,6580,0
|
|
20240226,145800,33550850,6580,6580,6580,6580,0
|
|
20240226,145700,33550850,6580,6580,6580,6580,0
|
|
20240226,145600,33550850,6580,6580,6580,6580,0
|
|
20240226,145500,33550850,6580,6580,6580,6580,0
|
|
20240226,145400,33550850,6580,6580,6580,6580,0
|
|
20240226,145300,33550850,6580,6580,6580,6580,5
|
|
20240226,145200,33517950,6590,6590,6590,6590,0
|
|
20240226,145100,33517950,6590,6590,6590,6590,0
|
|
20240226,145000,33517950,6590,6590,6590,6590,0
|
|
20240226,144900,33517950,6590,6590,6590,6590,0
|
|
20240226,144800,33517950,6590,6590,6590,6590,0
|
|
20240226,144700,33517950,6590,6590,6590,6590,0
|
|
20240226,144600,33517950,6590,6590,6590,6590,0
|
|
20240226,144500,33517950,6590,6590,6590,6590,0
|
|
20240226,144400,33517950,6590,6590,6590,6590,0
|
|
20240226,144300,33517950,6590,6590,6590,6590,0
|
|
20240226,144200,33517950,6590,6590,6590,6590,0
|
|
20240226,144100,33517950,6590,6590,6590,6590,0
|
|
20240226,144000,33517950,6590,6590,6590,6590,0
|
|
20240226,143900,33517950,6590,6590,6590,6590,0
|
|
20240226,143800,33517950,6590,6590,6590,6590,0
|
|
20240226,143700,33517950,6590,6590,6590,6590,0
|
|
20240226,143600,33517950,6590,6590,6590,6590,0
|
|
20240226,143500,33517950,6590,6590,6590,6590,0
|
|
20240226,143400,33517950,6590,6590,6590,6590,0
|
|
20240226,143300,33517950,6590,6590,6590,6590,0
|
|
20240226,143200,33517950,6590,6590,6590,6590,0
|
|
20240226,143100,33517950,6590,6590,6590,6590,0
|
|
20240226,143000,33517950,6590,6590,6590,6590,0
|
|
20240226,142900,33517950,6590,6590,6590,6590,0
|
|
20240226,142800,33517950,6590,6590,6590,6590,152
|
|
20240226,142700,32516270,6590,6590,6590,6590,0
|
|
20240226,142600,32516270,6590,6590,6590,6590,0
|
|
20240226,142500,32516270,6590,6590,6590,6590,0
|
|
20240226,142400,32516270,6590,6590,6590,6590,0
|
|
20240226,142300,32516270,6590,6590,6590,6590,0
|
|
20240226,142200,32516270,6590,6590,6590,6590,0
|
|
20240226,142100,32516270,6590,6590,6590,6590,0
|
|
20240226,142000,32516270,6590,6590,6590,6590,0
|
|
20240226,141900,32516270,6590,6590,6590,6590,0
|
|
20240226,141800,32516270,6590,6590,6590,6590,0
|
|
20240226,141700,32516270,6590,6590,6590,6590,0
|
|
20240226,141600,32516270,6590,6590,6590,6590,0
|
|
20240226,141500,32516270,6590,6590,6590,6590,0
|
|
20240226,141400,32516270,6590,6590,6590,6590,0
|
|
20240226,141300,32516270,6590,6590,6590,6590,0
|
|
20240226,141200,32516270,6590,6590,6590,6590,0
|
|
20240226,141100,32516270,6590,6590,6590,6590,0
|
|
20240226,141000,32516270,6590,6590,6590,6590,0
|
|
20240226,140900,32516270,6590,6590,6590,6590,0
|
|
20240226,140800,32516270,6590,6590,6590,6590,0
|
|
20240226,140700,32516270,6590,6590,6590,6590,0
|
|
20240226,140600,32516270,6590,6590,6590,6590,0
|
|
20240226,140500,32516270,6590,6590,6590,6590,0
|
|
20240226,140400,32516270,6590,6590,6590,6590,0
|
|
20240226,140300,32516270,6590,6590,6590,6590,0
|
|
20240226,140200,32516270,6590,6590,6590,6590,0
|
|
20240226,140100,32516270,6590,6590,6590,6590,0
|
|
20240226,140000,32516270,6590,6590,6590,6590,0
|
|
20240226,135900,32516270,6590,6590,6590,6590,0
|
|
20240226,135800,32516270,6590,6590,6590,6590,0
|
|
20240226,135700,32516270,6590,6590,6590,6590,0
|
|
20240226,135600,32516270,6590,6590,6590,6590,0
|
|
20240226,135500,32516270,6590,6590,6590,6590,0
|
|
20240226,135400,32516270,6590,6590,6590,6590,0
|
|
20240226,135300,32516270,6590,6590,6590,6590,0
|
|
20240226,135200,32516270,6590,6590,6590,6590,0
|
|
20240226,135100,32516270,6590,6590,6590,6590,0
|
|
20240226,135000,32516270,6590,6590,6590,6590,10
|
|
20240226,134900,32450370,6590,6590,6590,6590,0
|
|
20240226,134800,32450370,6590,6590,6590,6590,0
|
|
20240226,134700,32450370,6590,6590,6590,6590,0
|
|
20240226,134600,32450370,6590,6590,6590,6590,0
|
|
20240226,134500,32450370,6590,6590,6590,6590,0
|
|
20240226,134400,32450370,6590,6590,6590,6590,0
|
|
20240226,134300,32450370,6590,6590,6590,6590,0
|
|
20240226,134200,32450370,6590,6590,6590,6590,0
|
|
20240226,134100,32450370,6590,6590,6590,6590,0
|
|
20240226,134000,32450370,6590,6590,6590,6590,0
|
|
20240226,133900,32450370,6590,6590,6590,6590,0
|
|
20240226,133800,32450370,6590,6590,6590,6590,0
|
|
20240226,133700,32450370,6590,6590,6590,6590,0
|
|
20240226,133600,32450370,6590,6590,6590,6590,0
|
|
20240226,133500,32450370,6590,6590,6590,6590,0
|
|
20240226,133400,32450370,6590,6590,6590,6590,0
|
|
20240226,133300,32450370,6590,6590,6590,6590,0
|
|
20240226,133200,32450370,6590,6590,6590,6590,0
|
|
20240226,133100,32450370,6590,6590,6590,6590,0
|
|
20240226,133000,32450370,6590,6590,6590,6590,0
|
|
20240226,132900,32450370,6590,6590,6590,6590,0
|
|
20240226,132800,32450370,6590,6590,6590,6590,0
|
|
20240226,132700,32450370,6590,6590,6590,6590,0
|
|
20240226,132600,32450370,6590,6590,6590,6590,0
|
|
20240226,132500,32450370,6590,6590,6590,6590,0
|
|
20240226,132400,32450370,6590,6590,6590,6590,200
|
|
20240226,132300,31132370,6590,6590,6590,6590,0
|
|
20240226,132200,31132370,6590,6590,6590,6590,0
|
|
20240226,132100,31132370,6590,6590,6590,6590,0
|
|
20240226,132000,31132370,6590,6590,6590,6590,0
|
|
20240226,131900,31132370,6590,6590,6590,6590,0
|
|
20240226,131800,31132370,6590,6590,6590,6590,0
|
|
20240226,131700,31132370,6590,6590,6590,6590,0
|
|
20240226,131600,31132370,6590,6590,6590,6590,93
|
|
20240226,131500,30519500,6590,6590,6590,6590,1
|
|
20240226,131400,30512910,6500,6500,6500,6500,0
|
|
20240226,131300,30512910,6500,6500,6500,6500,0
|
|
20240226,131200,30512910,6500,6500,6500,6500,0
|
|
20240226,131100,30512910,6500,6500,6500,6500,7
|
|
20240226,131000,30467410,6500,6500,6500,6500,0
|
|
20240226,130900,30467410,6500,6500,6500,6500,0
|
|
20240226,130800,30467410,6500,6500,6500,6500,0
|
|
20240226,130700,30467410,6500,6500,6500,6500,0
|
|
20240226,130600,30467410,6500,6500,6500,6500,0
|
|
20240226,130500,30467410,6500,6500,6500,6500,0
|
|
20240226,130400,30467410,6500,6500,6500,6500,0
|
|
20240226,130300,30467410,6500,6500,6500,6500,0
|
|
20240226,130200,30467410,6500,6500,6500,6500,0
|
|
20240226,130100,30467410,6500,6500,6500,6500,0
|
|
20240226,130000,30467410,6500,6500,6500,6500,0
|
|
20240226,125900,30467410,6500,6500,6500,6500,450
|
|
20240226,125800,27542410,6400,6400,6400,6400,0
|
|
20240226,125700,27542410,6400,6400,6400,6400,0
|
|
20240226,125600,27542410,6400,6400,6400,6400,0
|
|
20240226,125500,27542410,6400,6400,6400,6400,0
|
|
20240226,125400,27542410,6400,6400,6400,6400,0
|
|
20240226,125300,27542410,6400,6400,6400,6400,0
|
|
20240226,125200,27542410,6400,6400,6400,6400,0
|
|
20240226,125100,27542410,6400,6400,6400,6400,0
|
|
20240226,125000,27542410,6400,6400,6400,6400,0
|
|
20240226,124900,27542410,6400,6400,6400,6400,178
|
|
20240226,124800,26403210,6400,6400,6400,6400,0
|
|
20240226,124700,26403210,6400,6400,6400,6400,0
|
|
20240226,124600,26403210,6400,6400,6400,6400,0
|
|
20240226,124500,26403210,6400,6400,6400,6400,0
|
|
20240226,124400,26403210,6400,6400,6400,6400,0
|
|
20240226,124300,26403210,6400,6400,6400,6400,0
|
|
20240226,124200,26403210,6400,6400,6400,6400,0
|
|
20240226,124100,26403210,6400,6400,6400,6400,0
|
|
20240226,124000,26403210,6400,6400,6400,6400,0
|
|
20240226,123900,26403210,6400,6400,6400,6400,0
|
|
20240226,123800,26403210,6400,6400,6400,6400,0
|
|
20240226,123700,26403210,6400,6400,6400,6400,0
|
|
20240226,123600,26403210,6400,6400,6400,6400,0
|
|
20240226,123500,26403210,6400,6400,6400,6400,0
|
|
20240226,123400,26403210,6400,6400,6400,6400,0
|
|
20240226,123300,26403210,6400,6400,6400,6400,0
|
|
20240226,123200,26403210,6400,6400,6400,6400,0
|
|
20240226,123100,26403210,6400,6400,6400,6400,0
|
|
20240226,123000,26403210,6400,6400,6400,6400,0
|
|
20240226,122900,26403210,6400,6400,6400,6400,0
|
|
20240226,122800,26403210,6400,6400,6400,6400,0
|
|
20240226,122700,26403210,6400,6400,6400,6400,0
|
|
20240226,122600,26403210,6400,6400,6400,6400,0
|
|
20240226,122500,26403210,6400,6400,6400,6400,0
|
|
20240226,122400,26403210,6400,6400,6400,6400,0
|
|
20240226,122300,26403210,6400,6400,6400,6400,0
|
|
20240226,122200,26403210,6400,6400,6400,6400,0
|
|
20240226,122100,26403210,6400,6400,6400,6400,0
|
|
20240226,122000,26403210,6400,6400,6400,6400,0
|
|
20240226,121900,26403210,6400,6400,6400,6400,0
|
|
20240226,121800,26403210,6400,6400,6400,6400,100
|
|
20240226,121700,25763210,6400,6400,6400,6400,50
|
|
20240226,121600,25443210,6400,6400,6400,6400,0
|
|
20240226,121500,25443210,6400,6400,6400,6400,0
|
|
20240226,121400,25443210,6400,6400,6400,6400,0
|
|
20240226,121300,25443210,6400,6400,6400,6400,0
|
|
20240226,121200,25443210,6400,6400,6400,6400,0
|
|
20240226,121100,25443210,6400,6400,6400,6400,0
|
|
20240226,121000,25443210,6400,6400,6400,6400,0
|
|
20240226,120900,25443210,6400,6400,6400,6400,0
|
|
20240226,120800,25443210,6400,6400,6400,6400,0
|
|
20240226,120700,25443210,6400,6400,6400,6400,0
|
|
20240226,120600,25443210,6400,6400,6400,6400,0
|
|
20240226,120500,25443210,6400,6400,6400,6400,0
|
|
20240226,120400,25443210,6400,6400,6400,6400,0
|
|
20240226,120300,25443210,6400,6400,6400,6400,0
|
|
20240226,120200,25443210,6400,6470,6470,6400,137
|
|
20240226,120100,24558710,6480,6480,6480,6480,260
|
|
20240226,120000,22873910,6480,6480,6480,6480,0
|
|
20240226,115900,22873910,6480,6480,6480,6480,0
|
|
20240226,115800,22873910,6480,6480,6480,6480,0
|
|
20240226,115700,22873910,6480,6480,6480,6480,0
|
|
20240226,115600,22873910,6480,6480,6480,6480,0
|
|
20240226,115500,22873910,6480,6480,6480,6480,0
|
|
20240226,115400,22873910,6480,6480,6480,6480,0
|
|
20240226,115300,22873910,6480,6480,6480,6480,0
|
|
20240226,115200,22873910,6480,6500,6500,6480,338
|
|
20240226,115100,20677670,6500,6500,6500,6500,343
|
|
20240226,115000,18448170,6590,6590,6590,6590,0
|
|
20240226,114900,18448170,6590,6590,6590,6590,0
|
|
20240226,114800,18448170,6590,6590,6590,6590,0
|
|
20240226,114700,18448170,6590,6590,6590,6590,0
|
|
20240226,114600,18448170,6590,6590,6590,6590,0
|
|
20240226,114500,18448170,6590,6590,6590,6590,0
|
|
20240226,114400,18448170,6590,6590,6590,6590,0
|
|
20240226,114300,18448170,6590,6590,6590,6590,0
|
|
20240226,114200,18448170,6590,6590,6590,6590,1
|
|
20240226,114100,18441580,6520,6520,6520,6520,0
|
|
20240226,114000,18441580,6520,6520,6520,6520,0
|
|
20240226,113900,18441580,6520,6520,6520,6520,0
|
|
20240226,113800,18441580,6520,6520,6520,6520,0
|
|
20240226,113700,18441580,6520,6520,6520,6520,0
|
|
20240226,113600,18441580,6520,6520,6520,6520,0
|
|
20240226,113500,18441580,6520,6520,6520,6520,0
|
|
20240226,113400,18441580,6520,6520,6520,6520,100
|
|
20240226,113300,17789580,6580,6580,6580,6580,0
|
|
20240226,113200,17789580,6580,6580,6580,6580,0
|
|
20240226,113100,17789580,6580,6580,6580,6580,0
|
|
20240226,113000,17789580,6580,6580,6580,6580,0
|
|
20240226,112900,17789580,6580,6580,6580,6580,0
|
|
20240226,112800,17789580,6580,6580,6580,6580,0
|
|
20240226,112700,17789580,6580,6580,6580,6580,0
|
|
20240226,112600,17789580,6580,6580,6580,6580,0
|
|
20240226,112500,17789580,6580,6580,6580,6580,0
|
|
20240226,112400,17789580,6580,6580,6580,6580,0
|
|
20240226,112300,17789580,6580,6580,6580,6580,0
|
|
20240226,112200,17789580,6580,6580,6580,6580,0
|
|
20240226,112100,17789580,6580,6580,6580,6580,0
|
|
20240226,112000,17789580,6580,6580,6580,6580,0
|
|
20240226,111900,17789580,6580,6580,6580,6580,0
|
|
20240226,111800,17789580,6580,6580,6580,6580,0
|
|
20240226,111700,17789580,6580,6580,6580,6580,0
|
|
20240226,111600,17789580,6580,6580,6580,6580,0
|
|
20240226,111500,17789580,6580,6580,6580,6580,50
|
|
20240226,111400,17460580,6580,6580,6580,6580,0
|
|
20240226,111300,17460580,6580,6580,6580,6580,50
|
|
20240226,111200,17131580,6500,6500,6500,6500,0
|
|
20240226,111100,17131580,6500,6500,6500,6500,0
|
|
20240226,111000,17131580,6500,6500,6500,6500,0
|
|
20240226,110900,17131580,6500,6500,6500,6500,0
|
|
20240226,110800,17131580,6500,6500,6500,6500,0
|
|
20240226,110700,17131580,6500,6500,6500,6500,0
|
|
20240226,110600,17131580,6500,6500,6500,6500,350
|
|
20240226,110500,14856580,6590,6590,6590,6590,0
|
|
20240226,110400,14856580,6590,6590,6590,6590,0
|
|
20240226,110300,14856580,6590,6590,6590,6590,0
|
|
20240226,110200,14856580,6590,6590,6590,6590,0
|
|
20240226,110100,14856580,6590,6590,6590,6590,0
|
|
20240226,110000,14856580,6590,6590,6590,6590,0
|
|
20240226,105900,14856580,6590,6590,6590,6590,0
|
|
20240226,105800,14856580,6590,6590,6590,6590,0
|
|
20240226,105700,14856580,6590,6590,6590,6590,0
|
|
20240226,105600,14856580,6590,6590,6590,6590,0
|
|
20240226,105500,14856580,6590,6590,6590,6590,0
|
|
20240226,105400,14856580,6590,6590,6590,6590,0
|
|
20240226,105300,14856580,6590,6590,6590,6590,0
|
|
20240226,105200,14856580,6590,6590,6590,6590,0
|
|
20240226,105100,14856580,6590,6590,6590,6590,0
|
|
20240226,105000,14856580,6590,6590,6590,6590,0
|
|
20240226,104900,14856580,6590,6590,6590,6590,0
|
|
20240226,104800,14856580,6590,6590,6590,6590,0
|
|
20240226,104700,14856580,6590,6590,6590,6590,0
|
|
20240226,104600,14856580,6590,6590,6590,6590,0
|
|
20240226,104500,14856580,6590,6590,6590,6590,0
|
|
20240226,104400,14856580,6590,6590,6590,6590,0
|
|
20240226,104300,14856580,6590,6590,6590,6590,0
|
|
20240226,104200,14856580,6590,6590,6590,6590,0
|
|
20240226,104100,14856580,6590,6590,6590,6590,0
|
|
20240226,104000,14856580,6590,6590,6590,6590,0
|
|
20240226,103900,14856580,6590,6590,6590,6590,0
|
|
20240226,103800,14856580,6590,6590,6590,6590,0
|
|
20240226,103700,14856580,6590,6590,6590,6590,0
|
|
20240226,103600,14856580,6590,6590,6590,6590,0
|
|
20240226,103500,14856580,6590,6590,6590,6590,0
|
|
20240226,103400,14856580,6590,6590,6590,6590,0
|
|
20240226,103300,14856580,6590,6590,6590,6590,0
|
|
20240226,103200,14856580,6590,6590,6590,6590,0
|
|
20240226,103100,14856580,6590,6590,6590,6590,0
|
|
20240226,103000,14856580,6590,6590,6590,6590,0
|
|
20240226,102900,14856580,6590,6590,6590,6590,0
|
|
20240226,102800,14856580,6590,6590,6590,6590,0
|
|
20240226,102700,14856580,6590,6590,6590,6590,0
|
|
20240226,102600,14856580,6590,6590,6590,6590,0
|
|
20240226,102500,14856580,6590,6590,6590,6590,0
|
|
20240226,102400,14856580,6590,6590,6590,6590,0
|
|
20240226,102300,14856580,6590,6590,6590,6590,0
|
|
20240226,102200,14856580,6590,6590,6590,6590,0
|
|
20240226,102100,14856580,6590,6590,6590,6590,0
|
|
20240226,102000,14856580,6590,6590,6590,6590,0
|
|
20240226,101900,14856580,6590,6590,6590,6590,0
|
|
20240226,101800,14856580,6590,6590,6590,6590,0
|
|
20240226,101700,14856580,6590,6590,6590,6590,0
|
|
20240226,101600,14856580,6590,6590,6590,6590,1
|
|
20240226,101500,14849990,6590,6590,6590,6590,0
|
|
20240226,101400,14849990,6590,6590,6590,6590,0
|
|
20240226,101300,14849990,6590,6590,6590,6590,0
|
|
20240226,101200,14849990,6590,6590,6590,6590,0
|
|
20240226,101100,14849990,6590,6590,6590,6590,0
|
|
20240226,101000,14849990,6590,6590,6590,6590,0
|
|
20240226,100900,14849990,6590,6590,6590,6590,0
|
|
20240226,100800,14849990,6590,6590,6590,6590,0
|
|
20240226,100700,14849990,6590,6590,6590,6590,0
|
|
20240226,100600,14849990,6590,6590,6590,6590,0
|
|
20240226,100500,14849990,6590,6590,6590,6590,0
|
|
20240226,100400,14849990,6590,6590,6590,6590,0
|
|
20240226,100300,14849990,6590,6590,6590,6590,0
|
|
20240226,100200,14849990,6590,6590,6590,6590,0
|
|
20240226,100100,14849990,6590,6590,6590,6590,0
|
|
20240226,100000,14849990,6590,6590,6590,6590,0
|
|
20240226,095900,14849990,6590,6590,6590,6590,0
|
|
20240226,095800,14849990,6590,6590,6590,6590,0
|
|
20240226,095700,14849990,6590,6590,6590,6590,0
|
|
20240226,095600,14849990,6590,6590,6590,6590,0
|
|
20240226,095500,14849990,6590,6590,6590,6590,0
|
|
20240226,095400,14849990,6590,6590,6590,6590,0
|
|
20240226,095300,14849990,6590,6590,6590,6590,0
|
|
20240226,095200,14849990,6590,6590,6590,6590,0
|
|
20240226,095100,14849990,6590,6590,6590,6590,0
|
|
20240226,095000,14849990,6590,6590,6590,6590,0
|
|
20240226,094900,14849990,6590,6590,6590,6590,0
|
|
20240226,094800,14849990,6590,6590,6590,6590,0
|
|
20240226,094700,14849990,6590,6590,6590,6590,0
|
|
20240226,094600,14849990,6590,6590,6590,6590,0
|
|
20240226,094500,14849990,6590,6590,6590,6590,0
|
|
20240226,094400,14849990,6590,6590,6590,6590,0
|
|
20240226,094300,14849990,6590,6590,6590,6590,0
|
|
20240226,094200,14849990,6590,6590,6590,6590,0
|
|
20240226,094100,14849990,6590,6590,6590,6590,0
|
|
20240226,094000,14849990,6590,6590,6590,6590,0
|
|
20240226,093900,14849990,6590,6590,6590,6590,0
|
|
20240226,093800,14849990,6590,6590,6590,6590,0
|
|
20240226,093700,14849990,6590,6590,6590,6590,0
|
|
20240226,093600,14849990,6590,6590,6590,6590,11
|
|
20240226,093500,14777500,6590,6590,6590,6590,0
|
|
20240226,093400,14777500,6590,6590,6590,6590,0
|
|
20240226,093300,14777500,6590,6590,6590,6590,3
|
|
20240226,093200,14757730,6590,6590,6590,6590,0
|
|
20240226,093100,14757730,6590,6590,6590,6590,11
|
|
20240226,093000,14685240,6590,6590,6590,6590,300
|
|
20240226,092900,12708240,6590,6590,6590,6590,79
|
|
20240226,092800,12187630,6590,6590,6590,6590,0
|
|
20240226,092700,12187630,6590,6590,6590,6590,0
|
|
20240226,092600,12187630,6590,6590,6590,6590,1
|
|
20240226,092500,12181040,6470,6470,6470,6470,0
|
|
20240226,092400,12181040,6470,6470,6470,6470,0
|
|
20240226,092300,12181040,6470,6470,6470,6470,0
|
|
20240226,092200,12181040,6470,6470,6470,6470,0
|
|
20240226,092100,12181040,6470,6470,6470,6470,0
|
|
20240226,092000,12181040,6470,6470,6470,6470,0
|
|
20240226,091900,12181040,6470,6470,6470,6470,0
|
|
20240226,091800,12181040,6470,6540,6540,6470,400
|
|
20240226,091700,9587690,6540,6540,6540,6540,45
|
|
20240226,091600,9293390,6540,6540,6540,6540,250
|
|
20240226,091500,7658390,6540,6540,6540,6540,0
|
|
20240226,091400,7658390,6540,6540,6540,6540,0
|
|
20240226,091300,7658390,6540,6540,6540,6540,0
|
|
20240226,091200,7658390,6540,6540,6540,6540,0
|
|
20240226,091100,7658390,6540,6540,6540,6540,50
|
|
20240226,091000,7331390,6540,6540,6540,6540,0
|
|
20240226,090900,7331390,6540,6540,6540,6540,0
|
|
20240226,090800,7331390,6540,6540,6540,6540,5
|
|
20240226,090700,7298690,6540,6540,6540,6540,100
|
|
20240226,090600,6644690,6540,6540,6540,6540,1000
|
|
20240226,090500,104690,6540,6540,6540,6540,0
|
|
20240226,090400,104690,6540,6540,6540,6540,0
|
|
20240226,090300,104690,6540,6540,6540,6540,0
|
|
20240226,090200,104690,6540,6540,6540,6540,15
|
|
20240226,090100,6590,6590,6590,6590,6590,0
|
|
20240226,090000,6590,6590,6590,6590,6590,1
|