694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,203100,35031980,5580,5580,5580,5580,4
|
|
20240104,203000,35031980,5580,5580,5580,5580,0
|
|
20240104,202900,35031980,5580,5580,5580,5580,0
|
|
20240104,202800,35031980,5580,5580,5580,5580,0
|
|
20240104,202700,35031980,5580,5580,5580,5580,0
|
|
20240104,202600,35031980,5580,5580,5580,5580,0
|
|
20240104,202500,35031980,5580,5580,5580,5580,0
|
|
20240104,202400,35031980,5580,5580,5580,5580,0
|
|
20240104,202300,35031980,5580,5580,5580,5580,0
|
|
20240104,202200,35031980,5580,5580,5580,5580,0
|
|
20240104,202100,35031980,5580,5580,5580,5580,0
|
|
20240104,202000,35031980,5580,5580,5580,5580,0
|
|
20240104,201900,35031980,5580,5580,5580,5580,0
|
|
20240104,201800,35031980,5580,5580,5580,5580,0
|
|
20240104,201700,35031980,5580,5580,5580,5580,0
|
|
20240104,201600,35031980,5580,5580,5580,5580,0
|
|
20240104,201500,35031980,5580,5580,5580,5580,0
|
|
20240104,201400,35031980,5580,5580,5580,5580,0
|
|
20240104,201300,35031980,5580,5580,5580,5580,0
|
|
20240104,201200,35031980,5580,5580,5580,5580,0
|
|
20240104,201100,35031980,5580,5580,5580,5580,0
|
|
20240104,201000,35031980,5580,5580,5580,5580,0
|
|
20240104,200900,35031980,5580,5580,5580,5580,0
|
|
20240104,200800,35031980,5580,5580,5580,5580,0
|
|
20240104,200700,35031980,5580,5580,5580,5580,0
|
|
20240104,200600,35031980,5580,5580,5580,5580,0
|
|
20240104,200500,35031980,5580,5580,5580,5580,0
|
|
20240104,200400,35031980,5580,5580,5580,5580,0
|
|
20240104,200300,35031980,5580,5580,5580,5580,0
|
|
20240104,200200,35031980,5580,5580,5580,5580,0
|
|
20240104,200100,35031980,5580,5580,5580,5580,4
|
|
20240104,200000,35031980,5580,5580,5580,5580,0
|
|
20240104,195900,35031980,5580,5580,5580,5580,0
|
|
20240104,195800,35031980,5580,5580,5580,5580,0
|
|
20240104,195700,35031980,5580,5580,5580,5580,0
|
|
20240104,195600,35031980,5580,5580,5580,5580,0
|
|
20240104,195500,35031980,5580,5580,5580,5580,0
|
|
20240104,195400,35031980,5580,5580,5580,5580,0
|
|
20240104,195300,35031980,5580,5580,5580,5580,0
|
|
20240104,195200,35031980,5580,5580,5580,5580,0
|
|
20240104,195100,35031980,5580,5580,5580,5580,0
|
|
20240104,195000,35031980,5580,5580,5580,5580,0
|
|
20240104,194900,35031980,5580,5580,5580,5580,0
|
|
20240104,194800,35031980,5580,5580,5580,5580,0
|
|
20240104,194700,35031980,5580,5580,5580,5580,0
|
|
20240104,194600,35031980,5580,5580,5580,5580,0
|
|
20240104,194500,35031980,5580,5580,5580,5580,0
|
|
20240104,194400,35031980,5580,5580,5580,5580,0
|
|
20240104,194300,35031980,5580,5580,5580,5580,0
|
|
20240104,194200,35031980,5580,5580,5580,5580,0
|
|
20240104,194100,35031980,5580,5580,5580,5580,0
|
|
20240104,194000,35031980,5580,5580,5580,5580,0
|
|
20240104,193900,35031980,5580,5580,5580,5580,0
|
|
20240104,193800,35031980,5580,5580,5580,5580,0
|
|
20240104,193700,35031980,5580,5580,5580,5580,0
|
|
20240104,193600,35031980,5580,5580,5580,5580,0
|
|
20240104,193500,35031980,5580,5580,5580,5580,0
|
|
20240104,193400,35031980,5580,5580,5580,5580,0
|
|
20240104,193300,35031980,5580,5580,5580,5580,0
|
|
20240104,193200,35031980,5580,5580,5580,5580,0
|
|
20240104,193100,35031980,5580,5580,5580,5580,4
|
|
20240104,193000,35031980,5580,5580,5580,5580,0
|
|
20240104,192900,35031980,5580,5580,5580,5580,0
|
|
20240104,192800,35031980,5580,5580,5580,5580,0
|
|
20240104,192700,35031980,5580,5580,5580,5580,0
|
|
20240104,192600,35031980,5580,5580,5580,5580,0
|
|
20240104,192500,35031980,5580,5580,5580,5580,0
|
|
20240104,192400,35031980,5580,5580,5580,5580,0
|
|
20240104,192300,35031980,5580,5580,5580,5580,0
|
|
20240104,192200,35031980,5580,5580,5580,5580,0
|
|
20240104,192100,35031980,5580,5580,5580,5580,0
|
|
20240104,192000,35031980,5580,5580,5580,5580,0
|
|
20240104,191900,35031980,5580,5580,5580,5580,0
|
|
20240104,191800,35031980,5580,5580,5580,5580,0
|
|
20240104,191700,35031980,5580,5580,5580,5580,0
|
|
20240104,191600,35031980,5580,5580,5580,5580,0
|
|
20240104,191500,35031980,5580,5580,5580,5580,0
|
|
20240104,191400,35031980,5580,5580,5580,5580,0
|
|
20240104,191300,35031980,5580,5580,5580,5580,0
|
|
20240104,191200,35031980,5580,5580,5580,5580,0
|
|
20240104,191100,35031980,5580,5580,5580,5580,0
|
|
20240104,191000,35031980,5580,5580,5580,5580,0
|
|
20240104,190900,35031980,5580,5580,5580,5580,0
|
|
20240104,190800,35031980,5580,5580,5580,5580,0
|
|
20240104,190700,35031980,5580,5580,5580,5580,0
|
|
20240104,190600,35031980,5580,5580,5580,5580,0
|
|
20240104,190500,35031980,5580,5580,5580,5580,0
|
|
20240104,190400,35031980,5580,5580,5580,5580,0
|
|
20240104,190300,35031980,5580,5580,5580,5580,0
|
|
20240104,190200,35031980,5580,5580,5580,5580,0
|
|
20240104,190100,35031980,5580,5580,5580,5580,4
|
|
20240104,190000,35031980,5580,5580,5580,5580,0
|
|
20240104,185900,35031980,5580,5580,5580,5580,0
|
|
20240104,185800,35031980,5580,5580,5580,5580,0
|
|
20240104,185700,35031980,5580,5580,5580,5580,0
|
|
20240104,185600,35031980,5580,5580,5580,5580,0
|
|
20240104,185500,35031980,5580,5580,5580,5580,0
|
|
20240104,185400,35031980,5580,5580,5580,5580,0
|
|
20240104,185300,35031980,5580,5580,5580,5580,0
|
|
20240104,185200,35031980,5580,5580,5580,5580,0
|
|
20240104,185100,35031980,5580,5580,5580,5580,0
|
|
20240104,185000,35031980,5580,5580,5580,5580,0
|
|
20240104,184900,35031980,5580,5580,5580,5580,0
|
|
20240104,184800,35031980,5580,5580,5580,5580,0
|
|
20240104,184700,35031980,5580,5580,5580,5580,0
|
|
20240104,184600,35031980,5580,5580,5580,5580,0
|
|
20240104,184500,35031980,5580,5580,5580,5580,0
|
|
20240104,184400,35031980,5580,5580,5580,5580,0
|
|
20240104,184300,35031980,5580,5580,5580,5580,0
|
|
20240104,184200,35031980,5580,5580,5580,5580,0
|
|
20240104,184100,35031980,5580,5580,5580,5580,0
|
|
20240104,184000,35031980,5580,5580,5580,5580,0
|
|
20240104,183900,35031980,5580,5580,5580,5580,0
|
|
20240104,183800,35031980,5580,5580,5580,5580,0
|
|
20240104,183700,35031980,5580,5580,5580,5580,0
|
|
20240104,183600,35031980,5580,5580,5580,5580,0
|
|
20240104,183500,35031980,5580,5580,5580,5580,0
|
|
20240104,183400,35031980,5580,5580,5580,5580,0
|
|
20240104,183300,35031980,5580,5580,5580,5580,0
|
|
20240104,183200,35031980,5580,5580,5580,5580,0
|
|
20240104,183100,35031980,5580,5580,5580,5580,4
|
|
20240104,183000,35031980,5580,5580,5580,5580,0
|
|
20240104,182900,35031980,5580,5580,5580,5580,0
|
|
20240104,182800,35031980,5580,5580,5580,5580,0
|
|
20240104,182700,35031980,5580,5580,5580,5580,0
|
|
20240104,182600,35031980,5580,5580,5580,5580,0
|
|
20240104,182500,35031980,5580,5580,5580,5580,0
|
|
20240104,182400,35031980,5580,5580,5580,5580,0
|
|
20240104,182300,35031980,5580,5580,5580,5580,0
|
|
20240104,182200,35031980,5580,5580,5580,5580,0
|
|
20240104,182100,35031980,5580,5580,5580,5580,0
|
|
20240104,182000,35031980,5580,5580,5580,5580,0
|
|
20240104,181900,35031980,5580,5580,5580,5580,0
|
|
20240104,181800,35031980,5580,5580,5580,5580,0
|
|
20240104,181700,35031980,5580,5580,5580,5580,0
|
|
20240104,181600,35031980,5580,5580,5580,5580,0
|
|
20240104,181500,35031980,5580,5580,5580,5580,0
|
|
20240104,181400,35031980,5580,5580,5580,5580,0
|
|
20240104,181300,35031980,5580,5580,5580,5580,0
|
|
20240104,181200,35031980,5580,5580,5580,5580,0
|
|
20240104,181100,35031980,5580,5580,5580,5580,0
|
|
20240104,181000,35031980,5580,5580,5580,5580,0
|
|
20240104,180900,35031980,5580,5580,5580,5580,0
|
|
20240104,180800,35031980,5580,5580,5580,5580,0
|
|
20240104,180700,35031980,5580,5580,5580,5580,0
|
|
20240104,180600,35031980,5580,5580,5580,5580,0
|
|
20240104,180500,35031980,5580,5580,5580,5580,0
|
|
20240104,180400,35031980,5580,5580,5580,5580,0
|
|
20240104,180300,35031980,5580,5580,5580,5580,0
|
|
20240104,180200,35031980,5580,5580,5580,5580,0
|
|
20240104,180100,35031980,5580,5580,5580,5580,4
|
|
20240104,180000,35031980,5580,5580,5580,5580,0
|
|
20240104,175900,35031980,5580,5580,5580,5580,0
|
|
20240104,175800,35031980,5580,5580,5580,5580,0
|
|
20240104,175700,35031980,5580,5580,5580,5580,0
|
|
20240104,175600,35031980,5580,5580,5580,5580,0
|
|
20240104,175500,35031980,5580,5580,5580,5580,0
|
|
20240104,175400,35031980,5580,5580,5580,5580,0
|
|
20240104,175300,35031980,5580,5580,5580,5580,0
|
|
20240104,175200,35031980,5580,5580,5580,5580,0
|
|
20240104,175100,35031980,5580,5580,5580,5580,0
|
|
20240104,175000,35031980,5580,5580,5580,5580,0
|
|
20240104,174900,35031980,5580,5580,5580,5580,0
|
|
20240104,174800,35031980,5580,5580,5580,5580,0
|
|
20240104,174700,35031980,5580,5580,5580,5580,0
|
|
20240104,174600,35031980,5580,5580,5580,5580,0
|
|
20240104,174500,35031980,5580,5580,5580,5580,0
|
|
20240104,174400,35031980,5580,5580,5580,5580,0
|
|
20240104,174300,35031980,5580,5580,5580,5580,0
|
|
20240104,174200,35031980,5580,5580,5580,5580,0
|
|
20240104,174100,35031980,5580,5580,5580,5580,0
|
|
20240104,174000,35031980,5580,5580,5580,5580,0
|
|
20240104,173900,35031980,5580,5580,5580,5580,0
|
|
20240104,173800,35031980,5580,5580,5580,5580,0
|
|
20240104,173700,35031980,5580,5580,5580,5580,0
|
|
20240104,173600,35031980,5580,5580,5580,5580,0
|
|
20240104,173500,35031980,5580,5580,5580,5580,0
|
|
20240104,173400,35031980,5580,5580,5580,5580,0
|
|
20240104,173300,35031980,5580,5580,5580,5580,0
|
|
20240104,173200,35031980,5580,5580,5580,5580,0
|
|
20240104,173100,35031980,5580,5580,5580,5580,4
|
|
20240104,173000,35031980,5580,5580,5580,5580,0
|
|
20240104,172900,35031980,5580,5580,5580,5580,0
|
|
20240104,172800,35031980,5580,5580,5580,5580,0
|
|
20240104,172700,35031980,5580,5580,5580,5580,0
|
|
20240104,172600,35031980,5580,5580,5580,5580,0
|
|
20240104,172500,35031980,5580,5580,5580,5580,0
|
|
20240104,172400,35031980,5580,5580,5580,5580,0
|
|
20240104,172300,35031980,5580,5580,5580,5580,0
|
|
20240104,172200,35031980,5580,5580,5580,5580,0
|
|
20240104,172100,35031980,5580,5580,5580,5580,0
|
|
20240104,172000,35031980,5580,5580,5580,5580,0
|
|
20240104,171900,35031980,5580,5580,5580,5580,0
|
|
20240104,171800,35031980,5580,5580,5580,5580,0
|
|
20240104,171700,35031980,5580,5580,5580,5580,0
|
|
20240104,171600,35031980,5580,5580,5580,5580,0
|
|
20240104,171500,35031980,5580,5580,5580,5580,0
|
|
20240104,171400,35031980,5580,5580,5580,5580,0
|
|
20240104,171300,35031980,5580,5580,5580,5580,0
|
|
20240104,171200,35031980,5580,5580,5580,5580,0
|
|
20240104,171100,35031980,5580,5580,5580,5580,0
|
|
20240104,171000,35031980,5580,5580,5580,5580,0
|
|
20240104,170900,35031980,5580,5580,5580,5580,0
|
|
20240104,170800,35031980,5580,5580,5580,5580,0
|
|
20240104,170700,35031980,5580,5580,5580,5580,0
|
|
20240104,170600,35031980,5580,5580,5580,5580,0
|
|
20240104,170500,35031980,5580,5580,5580,5580,0
|
|
20240104,170400,35031980,5580,5580,5580,5580,0
|
|
20240104,170300,35031980,5580,5580,5580,5580,0
|
|
20240104,170200,35031980,5580,5580,5580,5580,0
|
|
20240104,170100,35031980,5580,5580,5580,5580,4
|
|
20240104,170000,35031980,5580,5580,5580,5580,0
|
|
20240104,165900,35031980,5580,5580,5580,5580,0
|
|
20240104,165800,35031980,5580,5580,5580,5580,0
|
|
20240104,165700,35031980,5580,5580,5580,5580,0
|
|
20240104,165600,35031980,5580,5580,5580,5580,0
|
|
20240104,165500,35031980,5580,5580,5580,5580,0
|
|
20240104,165400,35031980,5580,5580,5580,5580,0
|
|
20240104,165300,35031980,5580,5580,5580,5580,0
|
|
20240104,165200,35031980,5580,5580,5580,5580,0
|
|
20240104,165100,35031980,5580,5580,5580,5580,0
|
|
20240104,165000,35031980,5580,5580,5580,5580,0
|
|
20240104,164900,35031980,5580,5580,5580,5580,0
|
|
20240104,164800,35031980,5580,5580,5580,5580,0
|
|
20240104,164700,35031980,5580,5580,5580,5580,0
|
|
20240104,164600,35031980,5580,5580,5580,5580,0
|
|
20240104,164500,35031980,5580,5580,5580,5580,0
|
|
20240104,164400,35031980,5580,5580,5580,5580,0
|
|
20240104,164300,35031980,5580,5580,5580,5580,0
|
|
20240104,164200,35031980,5580,5580,5580,5580,0
|
|
20240104,164100,35031980,5580,5580,5580,5580,0
|
|
20240104,164000,35031980,5580,5580,5580,5580,0
|
|
20240104,163900,35031980,5580,5580,5580,5580,0
|
|
20240104,163800,35031980,5580,5580,5580,5580,0
|
|
20240104,163700,35031980,5580,5580,5580,5580,0
|
|
20240104,163600,35031980,5580,5580,5580,5580,0
|
|
20240104,163500,35031980,5580,5580,5580,5580,0
|
|
20240104,163400,35031980,5580,5580,5580,5580,0
|
|
20240104,163300,35031980,5580,5580,5580,5580,0
|
|
20240104,163200,35031980,5580,5580,5580,5580,0
|
|
20240104,163100,35031980,5580,5580,5580,5580,4
|
|
20240104,163000,35031980,5580,5580,5580,5580,0
|
|
20240104,162900,35031980,5580,5580,5580,5580,0
|
|
20240104,162800,35031980,5580,5580,5580,5580,0
|
|
20240104,162700,35031980,5580,5580,5580,5580,0
|
|
20240104,162600,35031980,5580,5580,5580,5580,0
|
|
20240104,162500,35031980,5580,5580,5580,5580,0
|
|
20240104,162400,35031980,5580,5580,5580,5580,0
|
|
20240104,162300,35031980,5580,5580,5580,5580,0
|
|
20240104,162200,35031980,5580,5580,5580,5580,0
|
|
20240104,162100,35031980,5580,5580,5580,5580,0
|
|
20240104,162000,35031980,5580,5580,5580,5580,0
|
|
20240104,161900,35031980,5580,5580,5580,5580,0
|
|
20240104,161800,35031980,5580,5580,5580,5580,0
|
|
20240104,161700,35031980,5580,5580,5580,5580,0
|
|
20240104,161600,35031980,5580,5580,5580,5580,0
|
|
20240104,161500,35031980,5580,5580,5580,5580,0
|
|
20240104,161400,35031980,5580,5580,5580,5580,0
|
|
20240104,161300,35031980,5580,5580,5580,5580,0
|
|
20240104,161200,35031980,5580,5580,5580,5580,0
|
|
20240104,161100,35031980,5580,5580,5580,5580,0
|
|
20240104,161000,35031980,5580,5580,5580,5580,0
|
|
20240104,160900,35031980,5580,5580,5580,5580,0
|
|
20240104,160800,35031980,5580,5580,5580,5580,0
|
|
20240104,160700,35031980,5580,5580,5580,5580,0
|
|
20240104,160600,35031980,5580,5580,5580,5580,0
|
|
20240104,160500,35031980,5580,5580,5580,5580,0
|
|
20240104,160400,35031980,5580,5580,5580,5580,0
|
|
20240104,160300,35031980,5580,5580,5580,5580,0
|
|
20240104,160200,35031980,5580,5580,5580,5580,0
|
|
20240104,160100,35031980,5580,5580,5580,5580,4
|
|
20240104,160000,35031980,5580,5580,5580,5580,0
|
|
20240104,155900,35031980,5580,5580,5580,5580,0
|
|
20240104,155800,35031980,5580,5580,5580,5580,0
|
|
20240104,155700,35031980,5580,5580,5580,5580,0
|
|
20240104,155600,35031980,5580,5580,5580,5580,0
|
|
20240104,155500,35031980,5580,5580,5580,5580,0
|
|
20240104,155400,35031980,5580,5580,5580,5580,0
|
|
20240104,155300,35031980,5580,5580,5580,5580,0
|
|
20240104,155200,35031980,5580,5580,5580,5580,0
|
|
20240104,155100,35031980,5580,5580,5580,5580,0
|
|
20240104,155000,35031980,5580,5580,5580,5580,0
|
|
20240104,154900,35031980,5580,5580,5580,5580,0
|
|
20240104,154800,35031980,5580,5580,5580,5580,0
|
|
20240104,154700,35031980,5580,5580,5580,5580,0
|
|
20240104,154600,35031980,5580,5580,5580,5580,0
|
|
20240104,154500,35031980,5580,5580,5580,5580,0
|
|
20240104,154400,35031980,5580,5580,5580,5580,0
|
|
20240104,154300,35031980,5580,5580,5580,5580,0
|
|
20240104,154200,35031980,5580,5580,5580,5580,0
|
|
20240104,154100,35031980,5580,5580,5580,5580,0
|
|
20240104,154000,35031980,5580,5580,5580,5580,0
|
|
20240104,153900,35031980,5580,5580,5580,5580,0
|
|
20240104,153800,35031980,5580,5580,5580,5580,0
|
|
20240104,153700,35031980,5580,5580,5580,5580,0
|
|
20240104,153600,35031980,5580,5580,5580,5580,0
|
|
20240104,153500,35031980,5580,5580,5580,5580,0
|
|
20240104,153400,35031980,5580,5580,5580,5580,0
|
|
20240104,153300,35031980,5580,5580,5580,5580,0
|
|
20240104,153200,35031980,5580,5580,5580,5580,0
|
|
20240104,153100,35031980,5580,5580,5580,5580,4
|
|
20240104,153000,35031980,5580,5580,5580,5580,0
|
|
20240104,152900,35031980,5580,5580,5580,5580,0
|
|
20240104,152800,35031980,5580,5580,5580,5580,0
|
|
20240104,152700,35031980,5580,5580,5580,5580,0
|
|
20240104,152600,35031980,5580,5580,5580,5580,0
|
|
20240104,152500,35031980,5580,5580,5580,5580,0
|
|
20240104,152400,35031980,5580,5580,5580,5580,0
|
|
20240104,152300,35031980,5580,5580,5580,5580,0
|
|
20240104,152200,35031980,5580,5580,5580,5580,0
|
|
20240104,152100,35031980,5580,5580,5580,5580,0
|
|
20240104,152000,35031980,5580,5580,5580,5580,0
|
|
20240104,151900,35031980,5580,5580,5580,5580,0
|
|
20240104,151800,35031980,5580,5580,5580,5580,0
|
|
20240104,151700,35031980,5580,5580,5580,5580,0
|
|
20240104,151600,35031980,5580,5580,5580,5580,0
|
|
20240104,151500,35031980,5580,5580,5580,5580,0
|
|
20240104,151400,35031980,5580,5580,5580,5580,0
|
|
20240104,151300,35031980,5580,5580,5580,5580,0
|
|
20240104,151200,35031980,5580,5580,5580,5580,4
|
|
20240104,151100,35009660,5580,5580,5580,5580,10
|
|
20240104,151000,34953860,5580,5580,5580,5580,0
|
|
20240104,150900,34953860,5580,5580,5580,5580,0
|
|
20240104,150800,34953860,5580,5580,5580,5580,100
|
|
20240104,150700,34395860,5580,5580,5580,5580,0
|
|
20240104,150600,34395860,5580,5580,5580,5580,0
|
|
20240104,150500,34395860,5580,5580,5580,5580,0
|
|
20240104,150400,34395860,5580,5580,5580,5580,0
|
|
20240104,150300,34395860,5580,5580,5580,5580,0
|
|
20240104,150200,34395860,5580,5580,5580,5580,0
|
|
20240104,150100,34395860,5580,5580,5580,5580,0
|
|
20240104,150000,34395860,5580,5580,5580,5580,0
|
|
20240104,145900,34395860,5580,5580,5580,5580,0
|
|
20240104,145800,34395860,5580,5580,5580,5580,0
|
|
20240104,145700,34395860,5580,5580,5580,5580,0
|
|
20240104,145600,34395860,5580,5580,5580,5580,0
|
|
20240104,145500,34395860,5580,5580,5580,5580,0
|
|
20240104,145400,34395860,5580,5580,5580,5580,0
|
|
20240104,145300,34395860,5580,5580,5580,5580,0
|
|
20240104,145200,34395860,5580,5580,5580,5580,0
|
|
20240104,145100,34395860,5580,5580,5580,5580,1
|
|
20240104,145000,34390280,5530,5580,5580,5530,101
|
|
20240104,144900,33831700,5530,5530,5530,5530,0
|
|
20240104,144800,33831700,5530,5530,5530,5530,300
|
|
20240104,144700,32172700,5540,5540,5540,5540,100
|
|
20240104,144600,31618700,5580,5580,5580,5580,0
|
|
20240104,144500,31618700,5580,5580,5580,5580,0
|
|
20240104,144400,31618700,5580,5580,5580,5580,0
|
|
20240104,144300,31618700,5580,5580,5580,5580,0
|
|
20240104,144200,31618700,5580,5580,5580,5580,0
|
|
20240104,144100,31618700,5580,5580,5580,5580,0
|
|
20240104,144000,31618700,5580,5580,5580,5580,0
|
|
20240104,143900,31618700,5580,5580,5580,5580,0
|
|
20240104,143800,31618700,5580,5580,5580,5580,0
|
|
20240104,143700,31618700,5580,5580,5580,5580,0
|
|
20240104,143600,31618700,5580,5580,5580,5580,0
|
|
20240104,143500,31618700,5580,5580,5580,5580,0
|
|
20240104,143400,31618700,5580,5580,5580,5580,0
|
|
20240104,143300,31618700,5580,5580,5580,5580,0
|
|
20240104,143200,31618700,5580,5580,5580,5580,0
|
|
20240104,143100,31618700,5580,5580,5580,5580,0
|
|
20240104,143000,31618700,5580,5580,5580,5580,0
|
|
20240104,142900,31618700,5580,5580,5580,5580,0
|
|
20240104,142800,31618700,5580,5580,5580,5580,0
|
|
20240104,142700,31618700,5580,5580,5580,5580,0
|
|
20240104,142600,31618700,5580,5580,5580,5580,0
|
|
20240104,142500,31618700,5580,5580,5580,5580,0
|
|
20240104,142400,31618700,5580,5580,5580,5580,0
|
|
20240104,142300,31618700,5580,5580,5580,5580,0
|
|
20240104,142200,31618700,5580,5580,5580,5580,0
|
|
20240104,142100,31618700,5580,5580,5580,5580,0
|
|
20240104,142000,31618700,5580,5580,5580,5580,0
|
|
20240104,141900,31618700,5580,5580,5580,5580,0
|
|
20240104,141800,31618700,5580,5580,5580,5580,0
|
|
20240104,141700,31618700,5580,5580,5580,5580,0
|
|
20240104,141600,31618700,5580,5580,5580,5580,0
|
|
20240104,141500,31618700,5580,5580,5580,5580,0
|
|
20240104,141400,31618700,5580,5580,5580,5580,0
|
|
20240104,141300,31618700,5580,5580,5580,5580,0
|
|
20240104,141200,31618700,5580,5580,5580,5580,0
|
|
20240104,141100,31618700,5580,5580,5580,5580,0
|
|
20240104,141000,31618700,5580,5580,5580,5580,0
|
|
20240104,140900,31618700,5580,5580,5580,5580,0
|
|
20240104,140800,31618700,5580,5580,5580,5580,0
|
|
20240104,140700,31618700,5580,5580,5580,5580,0
|
|
20240104,140600,31618700,5580,5580,5580,5580,0
|
|
20240104,140500,31618700,5580,5580,5580,5580,0
|
|
20240104,140400,31618700,5580,5580,5580,5580,0
|
|
20240104,140300,31618700,5580,5580,5580,5580,0
|
|
20240104,140200,31618700,5580,5580,5580,5580,0
|
|
20240104,140100,31618700,5580,5580,5580,5580,0
|
|
20240104,140000,31618700,5580,5580,5580,5580,0
|
|
20240104,135900,31618700,5580,5580,5580,5580,0
|
|
20240104,135800,31618700,5580,5580,5580,5580,0
|
|
20240104,135700,31618700,5580,5580,5580,5580,0
|
|
20240104,135600,31618700,5580,5580,5580,5580,0
|
|
20240104,135500,31618700,5580,5580,5580,5580,1
|
|
20240104,135400,31613120,5530,5530,5530,5530,0
|
|
20240104,135300,31613120,5530,5530,5530,5530,0
|
|
20240104,135200,31613120,5530,5530,5530,5530,0
|
|
20240104,135100,31613120,5530,5530,5530,5530,0
|
|
20240104,135000,31613120,5530,5530,5530,5530,0
|
|
20240104,134900,31613120,5530,5530,5530,5530,0
|
|
20240104,134800,31613120,5530,5530,5530,5530,0
|
|
20240104,134700,31613120,5530,5530,5530,5530,0
|
|
20240104,134600,31613120,5530,5530,5530,5530,0
|
|
20240104,134500,31613120,5530,5530,5530,5530,0
|
|
20240104,134400,31613120,5530,5530,5530,5530,0
|
|
20240104,134300,31613120,5530,5530,5530,5530,0
|
|
20240104,134200,31613120,5530,5530,5530,5530,0
|
|
20240104,134100,31613120,5530,5530,5530,5530,0
|
|
20240104,134000,31613120,5530,5530,5530,5530,0
|
|
20240104,133900,31613120,5530,5530,5530,5530,25
|
|
20240104,133800,31474870,5580,5580,5580,5580,0
|
|
20240104,133700,31474870,5580,5580,5580,5580,0
|
|
20240104,133600,31474870,5580,5580,5580,5580,0
|
|
20240104,133500,31474870,5580,5580,5580,5580,0
|
|
20240104,133400,31474870,5580,5580,5580,5580,0
|
|
20240104,133300,31474870,5580,5580,5580,5580,0
|
|
20240104,133200,31474870,5580,5580,5580,5580,0
|
|
20240104,133100,31474870,5580,5580,5580,5580,0
|
|
20240104,133000,31474870,5580,5580,5580,5580,0
|
|
20240104,132900,31474870,5580,5580,5580,5580,0
|
|
20240104,132800,31474870,5580,5580,5580,5580,0
|
|
20240104,132700,31474870,5580,5580,5580,5580,0
|
|
20240104,132600,31474870,5580,5580,5580,5580,0
|
|
20240104,132500,31474870,5580,5580,5580,5580,0
|
|
20240104,132400,31474870,5580,5580,5580,5580,0
|
|
20240104,132300,31474870,5580,5580,5580,5580,0
|
|
20240104,132200,31474870,5580,5580,5580,5580,0
|
|
20240104,132100,31474870,5580,5580,5580,5580,0
|
|
20240104,132000,31474870,5580,5580,5580,5580,0
|
|
20240104,131900,31474870,5580,5580,5580,5580,0
|
|
20240104,131800,31474870,5580,5580,5580,5580,0
|
|
20240104,131700,31474870,5580,5580,5580,5580,0
|
|
20240104,131600,31474870,5580,5580,5580,5580,0
|
|
20240104,131500,31474870,5580,5580,5580,5580,0
|
|
20240104,131400,31474870,5580,5580,5580,5580,0
|
|
20240104,131300,31474870,5580,5570,5580,5570,1250
|
|
20240104,131200,24502160,5580,5580,5580,5580,0
|
|
20240104,131100,24502160,5580,5580,5580,5580,0
|
|
20240104,131000,24502160,5580,5580,5580,5580,0
|
|
20240104,130900,24502160,5580,5580,5580,5580,0
|
|
20240104,130800,24502160,5580,5580,5580,5580,0
|
|
20240104,130700,24502160,5580,5580,5580,5580,0
|
|
20240104,130600,24502160,5580,5580,5580,5580,0
|
|
20240104,130500,24502160,5580,5580,5580,5580,0
|
|
20240104,130400,24502160,5580,5580,5580,5580,0
|
|
20240104,130300,24502160,5580,5580,5580,5580,0
|
|
20240104,130200,24502160,5580,5580,5580,5580,0
|
|
20240104,130100,24502160,5580,5580,5580,5580,0
|
|
20240104,130000,24502160,5580,5580,5580,5580,0
|
|
20240104,125900,24502160,5580,5580,5580,5580,0
|
|
20240104,125800,24502160,5580,5580,5580,5580,0
|
|
20240104,125700,24502160,5580,5580,5580,5580,0
|
|
20240104,125600,24502160,5580,5580,5580,5580,0
|
|
20240104,125500,24502160,5580,5580,5580,5580,0
|
|
20240104,125400,24502160,5580,5580,5580,5580,0
|
|
20240104,125300,24502160,5580,5580,5580,5580,0
|
|
20240104,125200,24502160,5580,5580,5580,5580,0
|
|
20240104,125100,24502160,5580,5580,5580,5580,0
|
|
20240104,125000,24502160,5580,5580,5580,5580,0
|
|
20240104,124900,24502160,5580,5580,5580,5580,61
|
|
20240104,124800,24161780,5580,5580,5580,5580,0
|
|
20240104,124700,24161780,5580,5580,5580,5580,0
|
|
20240104,124600,24161780,5580,5580,5580,5580,0
|
|
20240104,124500,24161780,5580,5580,5580,5580,0
|
|
20240104,124400,24161780,5580,5580,5580,5580,0
|
|
20240104,124300,24161780,5580,5580,5580,5580,0
|
|
20240104,124200,24161780,5580,5580,5580,5580,0
|
|
20240104,124100,24161780,5580,5580,5580,5580,0
|
|
20240104,124000,24161780,5580,5580,5580,5580,0
|
|
20240104,123900,24161780,5580,5580,5580,5580,1
|
|
20240104,123800,24156200,5560,5560,5560,5560,0
|
|
20240104,123700,24156200,5560,5550,5560,5550,79
|
|
20240104,123600,23716990,5550,5550,5550,5550,20
|
|
20240104,123500,23605990,5550,5550,5550,5550,0
|
|
20240104,123400,23605990,5550,5550,5550,5550,0
|
|
20240104,123300,23605990,5550,5550,5550,5550,0
|
|
20240104,123200,23605990,5550,5550,5550,5550,0
|
|
20240104,123100,23605990,5550,5550,5550,5550,0
|
|
20240104,123000,23605990,5550,5550,5550,5550,0
|
|
20240104,122900,23605990,5550,5550,5550,5550,0
|
|
20240104,122800,23605990,5550,5550,5550,5550,0
|
|
20240104,122700,23605990,5550,5550,5550,5550,0
|
|
20240104,122600,23605990,5550,5550,5550,5550,0
|
|
20240104,122500,23605990,5550,5550,5550,5550,0
|
|
20240104,122400,23605990,5550,5550,5550,5550,0
|
|
20240104,122300,23605990,5550,5550,5550,5550,0
|
|
20240104,122200,23605990,5550,5550,5550,5550,0
|
|
20240104,122100,23605990,5550,5550,5550,5550,0
|
|
20240104,122000,23605990,5550,5550,5550,5550,0
|
|
20240104,121900,23605990,5550,5550,5550,5550,0
|
|
20240104,121800,23605990,5550,5540,5550,5540,400
|
|
20240104,121700,21387990,5550,5550,5550,5550,0
|
|
20240104,121600,21387990,5550,5550,5550,5550,0
|
|
20240104,121500,21387990,5550,5550,5550,5550,0
|
|
20240104,121400,21387990,5550,5550,5550,5550,0
|
|
20240104,121300,21387990,5550,5550,5550,5550,0
|
|
20240104,121200,21387990,5550,5550,5550,5550,162
|
|
20240104,121100,20488890,5560,5560,5560,5560,0
|
|
20240104,121000,20488890,5560,5560,5560,5560,0
|
|
20240104,120900,20488890,5560,5560,5560,5560,0
|
|
20240104,120800,20488890,5560,5560,5560,5560,0
|
|
20240104,120700,20488890,5560,5560,5560,5560,0
|
|
20240104,120600,20488890,5560,5560,5560,5560,18
|
|
20240104,120500,20388810,5550,5550,5550,5550,0
|
|
20240104,120400,20388810,5550,5550,5550,5550,18
|
|
20240104,120300,20288910,5550,5550,5550,5550,91
|
|
20240104,120200,19783860,5560,5560,5560,5560,0
|
|
20240104,120100,19783860,5560,5560,5560,5560,0
|
|
20240104,120000,19783860,5560,5560,5560,5560,0
|
|
20240104,115900,19783860,5560,5560,5560,5560,0
|
|
20240104,115800,19783860,5560,5560,5560,5560,0
|
|
20240104,115700,19783860,5560,5560,5560,5560,0
|
|
20240104,115600,19783860,5560,5560,5560,5560,0
|
|
20240104,115500,19783860,5560,5560,5560,5560,0
|
|
20240104,115400,19783860,5560,5560,5560,5560,0
|
|
20240104,115300,19783860,5560,5560,5560,5560,0
|
|
20240104,115200,19783860,5560,5560,5560,5560,0
|
|
20240104,115100,19783860,5560,5560,5560,5560,0
|
|
20240104,115000,19783860,5560,5560,5560,5560,0
|
|
20240104,114900,19783860,5560,5560,5560,5560,0
|
|
20240104,114800,19783860,5560,5560,5560,5560,0
|
|
20240104,114700,19783860,5560,5560,5560,5560,0
|
|
20240104,114600,19783860,5560,5560,5560,5560,5
|
|
20240104,114500,19756060,5540,5540,5540,5540,0
|
|
20240104,114400,19756060,5540,5540,5540,5540,0
|
|
20240104,114300,19756060,5540,5540,5540,5540,1
|
|
20240104,114200,19750520,5590,5590,5590,5590,0
|
|
20240104,114100,19750520,5590,5590,5590,5590,0
|
|
20240104,114000,19750520,5590,5590,5590,5590,0
|
|
20240104,113900,19750520,5590,5590,5590,5590,0
|
|
20240104,113800,19750520,5590,5590,5590,5590,0
|
|
20240104,113700,19750520,5590,5590,5590,5590,0
|
|
20240104,113600,19750520,5590,5590,5590,5590,0
|
|
20240104,113500,19750520,5590,5590,5590,5590,0
|
|
20240104,113400,19750520,5590,5590,5590,5590,0
|
|
20240104,113300,19750520,5590,5590,5590,5590,0
|
|
20240104,113200,19750520,5590,5590,5590,5590,0
|
|
20240104,113100,19750520,5590,5590,5590,5590,0
|
|
20240104,113000,19750520,5590,5590,5590,5590,0
|
|
20240104,112900,19750520,5590,5590,5590,5590,0
|
|
20240104,112800,19750520,5590,5590,5590,5590,0
|
|
20240104,112700,19750520,5590,5590,5590,5590,0
|
|
20240104,112600,19750520,5590,5590,5590,5590,0
|
|
20240104,112500,19750520,5590,5590,5590,5590,0
|
|
20240104,112400,19750520,5590,5590,5590,5590,0
|
|
20240104,112300,19750520,5590,5590,5590,5590,0
|
|
20240104,112200,19750520,5590,5590,5590,5590,0
|
|
20240104,112100,19750520,5590,5590,5590,5590,0
|
|
20240104,112000,19750520,5590,5590,5590,5590,0
|
|
20240104,111900,19750520,5590,5590,5590,5590,0
|
|
20240104,111800,19750520,5590,5590,5590,5590,0
|
|
20240104,111700,19750520,5590,5590,5590,5590,0
|
|
20240104,111600,19750520,5590,5590,5590,5590,0
|
|
20240104,111500,19750520,5590,5590,5590,5590,0
|
|
20240104,111400,19750520,5590,5590,5590,5590,0
|
|
20240104,111300,19750520,5590,5590,5590,5590,0
|
|
20240104,111200,19750520,5590,5590,5590,5590,0
|
|
20240104,111100,19750520,5590,5590,5590,5590,0
|
|
20240104,111000,19750520,5590,5590,5590,5590,0
|
|
20240104,110900,19750520,5590,5590,5590,5590,0
|
|
20240104,110800,19750520,5590,5590,5590,5590,0
|
|
20240104,110700,19750520,5590,5590,5590,5590,0
|
|
20240104,110600,19750520,5590,5590,5590,5590,0
|
|
20240104,110500,19750520,5590,5590,5590,5590,0
|
|
20240104,110400,19750520,5590,5590,5590,5590,0
|
|
20240104,110300,19750520,5590,5590,5590,5590,0
|
|
20240104,110200,19750520,5590,5590,5590,5590,0
|
|
20240104,110100,19750520,5590,5590,5590,5590,0
|
|
20240104,110000,19750520,5590,5590,5590,5590,0
|
|
20240104,105900,19750520,5590,5590,5590,5590,0
|
|
20240104,105800,19750520,5590,5590,5590,5590,0
|
|
20240104,105700,19750520,5590,5590,5590,5590,0
|
|
20240104,105600,19750520,5590,5590,5590,5590,0
|
|
20240104,105500,19750520,5590,5590,5590,5590,0
|
|
20240104,105400,19750520,5590,5590,5590,5590,0
|
|
20240104,105300,19750520,5590,5590,5590,5590,0
|
|
20240104,105200,19750520,5590,5590,5590,5590,0
|
|
20240104,105100,19750520,5590,5590,5590,5590,0
|
|
20240104,105000,19750520,5590,5590,5590,5590,0
|
|
20240104,104900,19750520,5590,5590,5590,5590,0
|
|
20240104,104800,19750520,5590,5590,5590,5590,0
|
|
20240104,104700,19750520,5590,5590,5590,5590,0
|
|
20240104,104600,19750520,5590,5590,5590,5590,0
|
|
20240104,104500,19750520,5590,5590,5590,5590,0
|
|
20240104,104400,19750520,5590,5590,5590,5590,0
|
|
20240104,104300,19750520,5590,5590,5590,5590,0
|
|
20240104,104200,19750520,5590,5590,5590,5590,0
|
|
20240104,104100,19750520,5590,5590,5590,5590,0
|
|
20240104,104000,19750520,5590,5590,5590,5590,0
|
|
20240104,103900,19750520,5590,5590,5590,5590,0
|
|
20240104,103800,19750520,5590,5590,5590,5590,0
|
|
20240104,103700,19750520,5590,5590,5590,5590,0
|
|
20240104,103600,19750520,5590,5590,5590,5590,0
|
|
20240104,103500,19750520,5590,5590,5590,5590,0
|
|
20240104,103400,19750520,5590,5590,5590,5590,0
|
|
20240104,103300,19750520,5590,5590,5590,5590,0
|
|
20240104,103200,19750520,5590,5590,5590,5590,0
|
|
20240104,103100,19750520,5590,5590,5590,5590,0
|
|
20240104,103000,19750520,5590,5590,5590,5590,0
|
|
20240104,102900,19750520,5590,5590,5590,5590,1
|
|
20240104,102800,19744930,5360,5370,5370,5360,51
|
|
20240104,102700,19471470,5590,5590,5590,5590,1
|
|
20240104,102600,19465880,5350,5400,5760,5350,2009
|
|
20240104,102500,8662920,5400,5440,5440,5400,1600
|
|
20240104,102400,5800,5800,5800,5800,5800,0
|
|
20240104,102300,5800,5800,5800,5800,5800,0
|
|
20240104,102200,5800,5800,5800,5800,5800,0
|
|
20240104,102100,5800,5800,5800,5800,5800,0
|
|
20240104,102000,5800,5800,5800,5800,5800,0
|
|
20240104,101900,5800,5800,5800,5800,5800,0
|
|
20240104,101800,5800,5800,5800,5800,5800,0
|
|
20240104,101700,5800,5800,5800,5800,5800,0
|
|
20240104,101600,5800,5800,5800,5800,5800,0
|
|
20240104,101500,5800,5800,5800,5800,5800,0
|
|
20240104,101400,5800,5800,5800,5800,5800,0
|
|
20240104,101300,5800,5800,5800,5800,5800,0
|
|
20240104,101200,5800,5800,5800,5800,5800,0
|
|
20240104,101100,5800,5800,5800,5800,5800,0
|
|
20240104,101000,5800,5800,5800,5800,5800,0
|
|
20240104,100900,5800,5800,5800,5800,5800,0
|
|
20240104,100800,5800,5800,5800,5800,5800,0
|
|
20240104,100700,5800,5800,5800,5800,5800,0
|
|
20240104,100600,5800,5800,5800,5800,5800,0
|
|
20240104,100500,5800,5800,5800,5800,5800,0
|
|
20240104,100400,5800,5800,5800,5800,5800,0
|
|
20240104,100300,5800,5800,5800,5800,5800,0
|
|
20240104,100200,5800,5800,5800,5800,5800,0
|
|
20240104,100100,5800,5800,5800,5800,5800,0
|
|
20240104,100000,5800,5800,5800,5800,5800,0
|
|
20240104,095900,5800,5800,5800,5800,5800,0
|
|
20240104,095800,5800,5800,5800,5800,5800,0
|
|
20240104,095700,5800,5800,5800,5800,5800,0
|
|
20240104,095600,5800,5800,5800,5800,5800,0
|
|
20240104,095500,5800,5800,5800,5800,5800,0
|
|
20240104,095400,5800,5800,5800,5800,5800,0
|
|
20240104,095300,5800,5800,5800,5800,5800,0
|
|
20240104,095200,5800,5800,5800,5800,5800,0
|
|
20240104,095100,5800,5800,5800,5800,5800,0
|
|
20240104,095000,5800,5800,5800,5800,5800,0
|
|
20240104,094900,5800,5800,5800,5800,5800,0
|
|
20240104,094800,5800,5800,5800,5800,5800,0
|
|
20240104,094700,5800,5800,5800,5800,5800,0
|
|
20240104,094600,5800,5800,5800,5800,5800,0
|
|
20240104,094500,5800,5800,5800,5800,5800,0
|
|
20240104,094400,5800,5800,5800,5800,5800,0
|
|
20240104,094300,5800,5800,5800,5800,5800,0
|
|
20240104,094200,5800,5800,5800,5800,5800,0
|
|
20240104,094100,5800,5800,5800,5800,5800,0
|
|
20240104,094000,5800,5800,5800,5800,5800,0
|
|
20240104,093900,5800,5800,5800,5800,5800,0
|
|
20240104,093800,5800,5800,5800,5800,5800,0
|
|
20240104,093700,5800,5800,5800,5800,5800,0
|
|
20240104,093600,5800,5800,5800,5800,5800,0
|
|
20240104,093500,5800,5800,5800,5800,5800,0
|
|
20240104,093400,5800,5800,5800,5800,5800,0
|
|
20240104,093300,5800,5800,5800,5800,5800,0
|
|
20240104,093200,5800,5800,5800,5800,5800,0
|
|
20240104,093100,5800,5800,5800,5800,5800,0
|
|
20240104,093000,5800,5800,5800,5800,5800,0
|
|
20240104,092900,5800,5800,5800,5800,5800,0
|
|
20240104,092800,5800,5800,5800,5800,5800,0
|
|
20240104,092700,5800,5800,5800,5800,5800,0
|
|
20240104,092600,5800,5800,5800,5800,5800,0
|
|
20240104,092500,5800,5800,5800,5800,5800,0
|
|
20240104,092400,5800,5800,5800,5800,5800,0
|
|
20240104,092300,5800,5800,5800,5800,5800,0
|
|
20240104,092200,5800,5800,5800,5800,5800,0
|
|
20240104,092100,5800,5800,5800,5800,5800,0
|
|
20240104,092000,5800,5800,5800,5800,5800,0
|
|
20240104,091900,5800,5800,5800,5800,5800,0
|
|
20240104,091800,5800,5800,5800,5800,5800,0
|
|
20240104,091700,5800,5800,5800,5800,5800,0
|
|
20240104,091600,5800,5800,5800,5800,5800,0
|
|
20240104,091500,5800,5800,5800,5800,5800,0
|
|
20240104,091400,5800,5800,5800,5800,5800,0
|
|
20240104,091300,5800,5800,5800,5800,5800,0
|
|
20240104,091200,5800,5800,5800,5800,5800,0
|
|
20240104,091100,5800,5800,5800,5800,5800,0
|
|
20240104,091000,5800,5800,5800,5800,5800,0
|
|
20240104,090900,5800,5800,5800,5800,5800,0
|
|
20240104,090800,5800,5800,5800,5800,5800,0
|
|
20240104,090700,5800,5800,5800,5800,5800,0
|
|
20240104,090600,5800,5800,5800,5800,5800,0
|
|
20240104,090500,5800,5800,5800,5800,5800,0
|
|
20240104,090400,5800,5800,5800,5800,5800,0
|
|
20240104,090300,5800,5800,5800,5800,5800,0
|
|
20240104,090200,5800,5800,5800,5800,5800,0
|
|
20240104,090100,5800,5800,5800,5800,5800,1
|
|
20240104,090000,0,5530,5530,5530,5530,0
|