693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,203000,49462030,5580,5550,5580,5550,101
|
|
20240119,202900,49462030,5580,5580,5580,5580,0
|
|
20240119,202800,49462030,5580,5580,5580,5580,0
|
|
20240119,202700,49462030,5580,5580,5580,5580,0
|
|
20240119,202600,49462030,5580,5580,5580,5580,0
|
|
20240119,202500,49462030,5580,5580,5580,5580,0
|
|
20240119,202400,49462030,5580,5580,5580,5580,0
|
|
20240119,202300,49462030,5580,5580,5580,5580,0
|
|
20240119,202200,49462030,5580,5580,5580,5580,0
|
|
20240119,202100,49462030,5580,5580,5580,5580,0
|
|
20240119,202000,49462030,5580,5580,5580,5580,0
|
|
20240119,201900,49462030,5580,5580,5580,5580,0
|
|
20240119,201800,49462030,5580,5580,5580,5580,0
|
|
20240119,201700,49462030,5580,5580,5580,5580,0
|
|
20240119,201600,49462030,5580,5580,5580,5580,0
|
|
20240119,201500,49462030,5580,5580,5580,5580,0
|
|
20240119,201400,49462030,5580,5580,5580,5580,0
|
|
20240119,201300,49462030,5580,5580,5580,5580,0
|
|
20240119,201200,49462030,5580,5580,5580,5580,0
|
|
20240119,201100,49462030,5580,5580,5580,5580,0
|
|
20240119,201000,49462030,5580,5580,5580,5580,0
|
|
20240119,200900,49462030,5580,5580,5580,5580,0
|
|
20240119,200800,49462030,5580,5580,5580,5580,0
|
|
20240119,200700,49462030,5580,5580,5580,5580,0
|
|
20240119,200600,49462030,5580,5580,5580,5580,0
|
|
20240119,200500,49462030,5580,5580,5580,5580,0
|
|
20240119,200400,49462030,5580,5580,5580,5580,0
|
|
20240119,200300,49462030,5580,5580,5580,5580,0
|
|
20240119,200200,49462030,5580,5580,5580,5580,0
|
|
20240119,200100,49462030,5580,5580,5580,5580,0
|
|
20240119,200000,49462030,5580,5550,5580,5550,101
|
|
20240119,195900,49462030,5580,5580,5580,5580,0
|
|
20240119,195800,49462030,5580,5580,5580,5580,0
|
|
20240119,195700,49462030,5580,5580,5580,5580,0
|
|
20240119,195600,49462030,5580,5580,5580,5580,0
|
|
20240119,195500,49462030,5580,5580,5580,5580,0
|
|
20240119,195400,49462030,5580,5580,5580,5580,0
|
|
20240119,195300,49462030,5580,5580,5580,5580,0
|
|
20240119,195200,49462030,5580,5580,5580,5580,0
|
|
20240119,195100,49462030,5580,5580,5580,5580,0
|
|
20240119,195000,49462030,5580,5580,5580,5580,0
|
|
20240119,194900,49462030,5580,5580,5580,5580,0
|
|
20240119,194800,49462030,5580,5580,5580,5580,0
|
|
20240119,194700,49462030,5580,5580,5580,5580,0
|
|
20240119,194600,49462030,5580,5580,5580,5580,0
|
|
20240119,194500,49462030,5580,5580,5580,5580,0
|
|
20240119,194400,49462030,5580,5580,5580,5580,0
|
|
20240119,194300,49462030,5580,5580,5580,5580,0
|
|
20240119,194200,49462030,5580,5580,5580,5580,0
|
|
20240119,194100,49462030,5580,5580,5580,5580,0
|
|
20240119,194000,49462030,5580,5580,5580,5580,0
|
|
20240119,193900,49462030,5580,5580,5580,5580,0
|
|
20240119,193800,49462030,5580,5580,5580,5580,0
|
|
20240119,193700,49462030,5580,5580,5580,5580,0
|
|
20240119,193600,49462030,5580,5580,5580,5580,0
|
|
20240119,193500,49462030,5580,5580,5580,5580,0
|
|
20240119,193400,49462030,5580,5580,5580,5580,0
|
|
20240119,193300,49462030,5580,5580,5580,5580,0
|
|
20240119,193200,49462030,5580,5580,5580,5580,0
|
|
20240119,193100,49462030,5580,5580,5580,5580,0
|
|
20240119,193000,49462030,5580,5550,5580,5550,101
|
|
20240119,192900,49462030,5580,5580,5580,5580,0
|
|
20240119,192800,49462030,5580,5580,5580,5580,0
|
|
20240119,192700,49462030,5580,5580,5580,5580,0
|
|
20240119,192600,49462030,5580,5580,5580,5580,0
|
|
20240119,192500,49462030,5580,5580,5580,5580,0
|
|
20240119,192400,49462030,5580,5580,5580,5580,0
|
|
20240119,192300,49462030,5580,5580,5580,5580,0
|
|
20240119,192200,49462030,5580,5580,5580,5580,0
|
|
20240119,192100,49462030,5580,5580,5580,5580,0
|
|
20240119,192000,49462030,5580,5580,5580,5580,0
|
|
20240119,191900,49462030,5580,5580,5580,5580,0
|
|
20240119,191800,49462030,5580,5580,5580,5580,0
|
|
20240119,191700,49462030,5580,5580,5580,5580,0
|
|
20240119,191600,49462030,5580,5580,5580,5580,0
|
|
20240119,191500,49462030,5580,5580,5580,5580,0
|
|
20240119,191400,49462030,5580,5580,5580,5580,0
|
|
20240119,191300,49462030,5580,5580,5580,5580,0
|
|
20240119,191200,49462030,5580,5580,5580,5580,0
|
|
20240119,191100,49462030,5580,5580,5580,5580,0
|
|
20240119,191000,49462030,5580,5580,5580,5580,0
|
|
20240119,190900,49462030,5580,5580,5580,5580,0
|
|
20240119,190800,49462030,5580,5580,5580,5580,0
|
|
20240119,190700,49462030,5580,5580,5580,5580,0
|
|
20240119,190600,49462030,5580,5580,5580,5580,0
|
|
20240119,190500,49462030,5580,5580,5580,5580,0
|
|
20240119,190400,49462030,5580,5580,5580,5580,0
|
|
20240119,190300,49462030,5580,5580,5580,5580,0
|
|
20240119,190200,49462030,5580,5580,5580,5580,0
|
|
20240119,190100,49462030,5580,5580,5580,5580,0
|
|
20240119,190000,49462030,5580,5550,5580,5550,101
|
|
20240119,185900,49462030,5580,5580,5580,5580,0
|
|
20240119,185800,49462030,5580,5580,5580,5580,0
|
|
20240119,185700,49462030,5580,5580,5580,5580,0
|
|
20240119,185600,49462030,5580,5580,5580,5580,0
|
|
20240119,185500,49462030,5580,5580,5580,5580,0
|
|
20240119,185400,49462030,5580,5580,5580,5580,0
|
|
20240119,185300,49462030,5580,5580,5580,5580,0
|
|
20240119,185200,49462030,5580,5580,5580,5580,0
|
|
20240119,185100,49462030,5580,5580,5580,5580,0
|
|
20240119,185000,49462030,5580,5580,5580,5580,0
|
|
20240119,184900,49462030,5580,5580,5580,5580,0
|
|
20240119,184800,49462030,5580,5580,5580,5580,0
|
|
20240119,184700,49462030,5580,5580,5580,5580,0
|
|
20240119,184600,49462030,5580,5580,5580,5580,0
|
|
20240119,184500,49462030,5580,5580,5580,5580,0
|
|
20240119,184400,49462030,5580,5580,5580,5580,0
|
|
20240119,184300,49462030,5580,5580,5580,5580,0
|
|
20240119,184200,49462030,5580,5580,5580,5580,0
|
|
20240119,184100,49462030,5580,5580,5580,5580,0
|
|
20240119,184000,49462030,5580,5580,5580,5580,0
|
|
20240119,183900,49462030,5580,5580,5580,5580,0
|
|
20240119,183800,49462030,5580,5580,5580,5580,0
|
|
20240119,183700,49462030,5580,5580,5580,5580,0
|
|
20240119,183600,49462030,5580,5580,5580,5580,0
|
|
20240119,183500,49462030,5580,5580,5580,5580,0
|
|
20240119,183400,49462030,5580,5580,5580,5580,0
|
|
20240119,183300,49462030,5580,5580,5580,5580,0
|
|
20240119,183200,49462030,5580,5580,5580,5580,0
|
|
20240119,183100,49462030,5580,5580,5580,5580,0
|
|
20240119,183000,49462030,5580,5550,5580,5550,101
|
|
20240119,182900,49462030,5580,5580,5580,5580,0
|
|
20240119,182800,49462030,5580,5580,5580,5580,0
|
|
20240119,182700,49462030,5580,5580,5580,5580,0
|
|
20240119,182600,49462030,5580,5580,5580,5580,0
|
|
20240119,182500,49462030,5580,5580,5580,5580,0
|
|
20240119,182400,49462030,5580,5580,5580,5580,0
|
|
20240119,182300,49462030,5580,5580,5580,5580,0
|
|
20240119,182200,49462030,5580,5580,5580,5580,0
|
|
20240119,182100,49462030,5580,5580,5580,5580,0
|
|
20240119,182000,49462030,5580,5580,5580,5580,0
|
|
20240119,181900,49462030,5580,5580,5580,5580,0
|
|
20240119,181800,49462030,5580,5580,5580,5580,0
|
|
20240119,181700,49462030,5580,5580,5580,5580,0
|
|
20240119,181600,49462030,5580,5580,5580,5580,0
|
|
20240119,181500,49462030,5580,5580,5580,5580,0
|
|
20240119,181400,49462030,5580,5580,5580,5580,0
|
|
20240119,181300,49462030,5580,5580,5580,5580,0
|
|
20240119,181200,49462030,5580,5580,5580,5580,0
|
|
20240119,181100,49462030,5580,5580,5580,5580,0
|
|
20240119,181000,49462030,5580,5580,5580,5580,0
|
|
20240119,180900,49462030,5580,5580,5580,5580,0
|
|
20240119,180800,49462030,5580,5580,5580,5580,0
|
|
20240119,180700,49462030,5580,5580,5580,5580,0
|
|
20240119,180600,49462030,5580,5580,5580,5580,0
|
|
20240119,180500,49462030,5580,5580,5580,5580,0
|
|
20240119,180400,49462030,5580,5580,5580,5580,0
|
|
20240119,180300,49462030,5580,5580,5580,5580,0
|
|
20240119,180200,49462030,5580,5580,5580,5580,0
|
|
20240119,180100,49462030,5580,5580,5580,5580,0
|
|
20240119,180000,49462030,5580,5550,5580,5550,101
|
|
20240119,175900,49462030,5580,5580,5580,5580,0
|
|
20240119,175800,49462030,5580,5580,5580,5580,0
|
|
20240119,175700,49462030,5580,5580,5580,5580,0
|
|
20240119,175600,49462030,5580,5580,5580,5580,0
|
|
20240119,175500,49462030,5580,5580,5580,5580,0
|
|
20240119,175400,49462030,5580,5580,5580,5580,0
|
|
20240119,175300,49462030,5580,5580,5580,5580,0
|
|
20240119,175200,49462030,5580,5580,5580,5580,0
|
|
20240119,175100,49462030,5580,5580,5580,5580,0
|
|
20240119,175000,49462030,5580,5580,5580,5580,0
|
|
20240119,174900,49462030,5580,5580,5580,5580,0
|
|
20240119,174800,49462030,5580,5580,5580,5580,0
|
|
20240119,174700,49462030,5580,5580,5580,5580,0
|
|
20240119,174600,49462030,5580,5580,5580,5580,0
|
|
20240119,174500,49462030,5580,5580,5580,5580,0
|
|
20240119,174400,49462030,5580,5580,5580,5580,0
|
|
20240119,174300,49462030,5580,5580,5580,5580,0
|
|
20240119,174200,49462030,5580,5580,5580,5580,0
|
|
20240119,174100,49462030,5580,5580,5580,5580,0
|
|
20240119,174000,49462030,5580,5580,5580,5580,0
|
|
20240119,173900,49462030,5580,5580,5580,5580,0
|
|
20240119,173800,49462030,5580,5580,5580,5580,0
|
|
20240119,173700,49462030,5580,5580,5580,5580,0
|
|
20240119,173600,49462030,5580,5580,5580,5580,0
|
|
20240119,173500,49462030,5580,5580,5580,5580,0
|
|
20240119,173400,49462030,5580,5580,5580,5580,0
|
|
20240119,173300,49462030,5580,5580,5580,5580,0
|
|
20240119,173200,49462030,5580,5580,5580,5580,0
|
|
20240119,173100,49462030,5580,5580,5580,5580,0
|
|
20240119,173000,49462030,5580,5550,5580,5550,101
|
|
20240119,172900,49462030,5580,5580,5580,5580,0
|
|
20240119,172800,49462030,5580,5580,5580,5580,0
|
|
20240119,172700,49462030,5580,5580,5580,5580,0
|
|
20240119,172600,49462030,5580,5580,5580,5580,0
|
|
20240119,172500,49462030,5580,5580,5580,5580,0
|
|
20240119,172400,49462030,5580,5580,5580,5580,0
|
|
20240119,172300,49462030,5580,5580,5580,5580,0
|
|
20240119,172200,49462030,5580,5580,5580,5580,0
|
|
20240119,172100,49462030,5580,5580,5580,5580,0
|
|
20240119,172000,49462030,5580,5580,5580,5580,0
|
|
20240119,171900,49462030,5580,5580,5580,5580,0
|
|
20240119,171800,49462030,5580,5580,5580,5580,0
|
|
20240119,171700,49462030,5580,5580,5580,5580,0
|
|
20240119,171600,49462030,5580,5580,5580,5580,0
|
|
20240119,171500,49462030,5580,5580,5580,5580,0
|
|
20240119,171400,49462030,5580,5580,5580,5580,0
|
|
20240119,171300,49462030,5580,5580,5580,5580,0
|
|
20240119,171200,49462030,5580,5580,5580,5580,0
|
|
20240119,171100,49462030,5580,5580,5580,5580,0
|
|
20240119,171000,49462030,5580,5580,5580,5580,0
|
|
20240119,170900,49462030,5580,5580,5580,5580,0
|
|
20240119,170800,49462030,5580,5580,5580,5580,0
|
|
20240119,170700,49462030,5580,5580,5580,5580,0
|
|
20240119,170600,49462030,5580,5580,5580,5580,0
|
|
20240119,170500,49462030,5580,5580,5580,5580,0
|
|
20240119,170400,49462030,5580,5580,5580,5580,0
|
|
20240119,170300,49462030,5580,5580,5580,5580,0
|
|
20240119,170200,49462030,5580,5580,5580,5580,0
|
|
20240119,170100,49462030,5580,5580,5580,5580,0
|
|
20240119,170000,49462030,5580,5550,5580,5550,101
|
|
20240119,165900,49462030,5580,5580,5580,5580,0
|
|
20240119,165800,49462030,5580,5580,5580,5580,0
|
|
20240119,165700,49462030,5580,5580,5580,5580,0
|
|
20240119,165600,49462030,5580,5580,5580,5580,0
|
|
20240119,165500,49462030,5580,5580,5580,5580,0
|
|
20240119,165400,49462030,5580,5580,5580,5580,0
|
|
20240119,165300,49462030,5580,5580,5580,5580,0
|
|
20240119,165200,49462030,5580,5580,5580,5580,0
|
|
20240119,165100,49462030,5580,5580,5580,5580,0
|
|
20240119,165000,49462030,5580,5580,5580,5580,0
|
|
20240119,164900,49462030,5580,5580,5580,5580,0
|
|
20240119,164800,49462030,5580,5580,5580,5580,0
|
|
20240119,164700,49462030,5580,5580,5580,5580,0
|
|
20240119,164600,49462030,5580,5580,5580,5580,0
|
|
20240119,164500,49462030,5580,5580,5580,5580,0
|
|
20240119,164400,49462030,5580,5580,5580,5580,0
|
|
20240119,164300,49462030,5580,5580,5580,5580,0
|
|
20240119,164200,49462030,5580,5580,5580,5580,0
|
|
20240119,164100,49462030,5580,5580,5580,5580,0
|
|
20240119,164000,49462030,5580,5580,5580,5580,0
|
|
20240119,163900,49462030,5580,5580,5580,5580,0
|
|
20240119,163800,49462030,5580,5580,5580,5580,0
|
|
20240119,163700,49462030,5580,5580,5580,5580,0
|
|
20240119,163600,49462030,5580,5580,5580,5580,0
|
|
20240119,163500,49462030,5580,5580,5580,5580,0
|
|
20240119,163400,49462030,5580,5580,5580,5580,0
|
|
20240119,163300,49462030,5580,5580,5580,5580,0
|
|
20240119,163200,49462030,5580,5580,5580,5580,0
|
|
20240119,163100,49462030,5580,5580,5580,5580,0
|
|
20240119,163000,49462030,5580,5550,5580,5550,101
|
|
20240119,162900,49462030,5580,5580,5580,5580,0
|
|
20240119,162800,49462030,5580,5580,5580,5580,0
|
|
20240119,162700,49462030,5580,5580,5580,5580,0
|
|
20240119,162600,49462030,5580,5580,5580,5580,0
|
|
20240119,162500,49462030,5580,5580,5580,5580,0
|
|
20240119,162400,49462030,5580,5580,5580,5580,0
|
|
20240119,162300,49462030,5580,5580,5580,5580,0
|
|
20240119,162200,49462030,5580,5580,5580,5580,0
|
|
20240119,162100,49462030,5580,5580,5580,5580,0
|
|
20240119,162000,49462030,5580,5580,5580,5580,0
|
|
20240119,161900,49462030,5580,5580,5580,5580,0
|
|
20240119,161800,49462030,5580,5580,5580,5580,0
|
|
20240119,161700,49462030,5580,5580,5580,5580,0
|
|
20240119,161600,49462030,5580,5580,5580,5580,0
|
|
20240119,161500,49462030,5580,5580,5580,5580,0
|
|
20240119,161400,49462030,5580,5580,5580,5580,0
|
|
20240119,161300,49462030,5580,5580,5580,5580,0
|
|
20240119,161200,49462030,5580,5580,5580,5580,0
|
|
20240119,161100,49462030,5580,5580,5580,5580,0
|
|
20240119,161000,49462030,5580,5580,5580,5580,0
|
|
20240119,160900,49462030,5580,5580,5580,5580,0
|
|
20240119,160800,49462030,5580,5580,5580,5580,0
|
|
20240119,160700,49462030,5580,5580,5580,5580,0
|
|
20240119,160600,49462030,5580,5580,5580,5580,0
|
|
20240119,160500,49462030,5580,5580,5580,5580,0
|
|
20240119,160400,49462030,5580,5580,5580,5580,0
|
|
20240119,160300,49462030,5580,5580,5580,5580,0
|
|
20240119,160200,49462030,5580,5580,5580,5580,0
|
|
20240119,160100,49462030,5580,5580,5580,5580,0
|
|
20240119,160000,49462030,5580,5550,5580,5550,101
|
|
20240119,155900,49462030,5580,5580,5580,5580,0
|
|
20240119,155800,49462030,5580,5580,5580,5580,0
|
|
20240119,155700,49462030,5580,5580,5580,5580,0
|
|
20240119,155600,49462030,5580,5580,5580,5580,0
|
|
20240119,155500,49462030,5580,5580,5580,5580,0
|
|
20240119,155400,49462030,5580,5580,5580,5580,0
|
|
20240119,155300,49462030,5580,5580,5580,5580,0
|
|
20240119,155200,49462030,5580,5580,5580,5580,0
|
|
20240119,155100,49462030,5580,5580,5580,5580,0
|
|
20240119,155000,49462030,5580,5580,5580,5580,0
|
|
20240119,154900,49462030,5580,5580,5580,5580,0
|
|
20240119,154800,49462030,5580,5580,5580,5580,0
|
|
20240119,154700,49462030,5580,5580,5580,5580,0
|
|
20240119,154600,49462030,5580,5580,5580,5580,0
|
|
20240119,154500,49462030,5580,5580,5580,5580,0
|
|
20240119,154400,49462030,5580,5580,5580,5580,0
|
|
20240119,154300,49462030,5580,5580,5580,5580,0
|
|
20240119,154200,49462030,5580,5580,5580,5580,0
|
|
20240119,154100,49462030,5580,5580,5580,5580,0
|
|
20240119,154000,49462030,5580,5580,5580,5580,0
|
|
20240119,153900,49462030,5580,5580,5580,5580,0
|
|
20240119,153800,49462030,5580,5580,5580,5580,0
|
|
20240119,153700,49462030,5580,5580,5580,5580,0
|
|
20240119,153600,49462030,5580,5580,5580,5580,0
|
|
20240119,153500,49462030,5580,5580,5580,5580,0
|
|
20240119,153400,49462030,5580,5580,5580,5580,0
|
|
20240119,153300,49462030,5580,5580,5580,5580,0
|
|
20240119,153200,49462030,5580,5580,5580,5580,0
|
|
20240119,153100,49462030,5580,5580,5580,5580,0
|
|
20240119,153000,49462030,5580,5550,5580,5550,101
|
|
20240119,152900,49462030,5580,5580,5580,5580,0
|
|
20240119,152800,49462030,5580,5580,5580,5580,0
|
|
20240119,152700,49462030,5580,5580,5580,5580,0
|
|
20240119,152600,49462030,5580,5580,5580,5580,0
|
|
20240119,152500,49462030,5580,5580,5580,5580,0
|
|
20240119,152400,49462030,5580,5580,5580,5580,0
|
|
20240119,152300,49462030,5580,5580,5580,5580,0
|
|
20240119,152200,49462030,5580,5580,5580,5580,0
|
|
20240119,152100,49462030,5580,5580,5580,5580,0
|
|
20240119,152000,49462030,5580,5580,5580,5580,0
|
|
20240119,151900,49462030,5580,5580,5580,5580,0
|
|
20240119,151800,49462030,5580,5580,5580,5580,0
|
|
20240119,151700,49462030,5580,5580,5580,5580,0
|
|
20240119,151600,49462030,5580,5580,5580,5580,0
|
|
20240119,151500,49462030,5580,5580,5580,5580,0
|
|
20240119,151400,49462030,5580,5550,5580,5550,101
|
|
20240119,151300,48901450,5540,5540,5540,5540,0
|
|
20240119,151200,48901450,5540,5540,5540,5540,0
|
|
20240119,151100,48901450,5540,5540,5540,5540,0
|
|
20240119,151000,48901450,5540,5540,5540,5540,0
|
|
20240119,150900,48901450,5540,5540,5540,5540,0
|
|
20240119,150800,48901450,5540,5540,5540,5540,0
|
|
20240119,150700,48901450,5540,5540,5540,5540,0
|
|
20240119,150600,48901450,5540,5540,5540,5540,0
|
|
20240119,150500,48901450,5540,5540,5540,5540,0
|
|
20240119,150400,48901450,5540,5540,5540,5540,0
|
|
20240119,150300,48901450,5540,5540,5540,5540,0
|
|
20240119,150200,48901450,5540,5540,5540,5540,0
|
|
20240119,150100,48901450,5540,5540,5540,5540,0
|
|
20240119,150000,48901450,5540,5540,5540,5540,0
|
|
20240119,145900,48901450,5540,5540,5540,5540,0
|
|
20240119,145800,48901450,5540,5540,5540,5540,0
|
|
20240119,145700,48901450,5540,5540,5540,5540,0
|
|
20240119,145600,48901450,5540,5540,5540,5540,0
|
|
20240119,145500,48901450,5540,5540,5540,5540,177
|
|
20240119,145400,47920870,5540,5540,5540,5540,0
|
|
20240119,145300,47920870,5540,5540,5540,5540,99
|
|
20240119,145200,47372410,5540,5540,5540,5540,0
|
|
20240119,145100,47372410,5540,5540,5540,5540,0
|
|
20240119,145000,47372410,5540,5540,5540,5540,0
|
|
20240119,144900,47372410,5540,5540,5540,5540,0
|
|
20240119,144800,47372410,5540,5540,5540,5540,0
|
|
20240119,144700,47372410,5540,5540,5540,5540,0
|
|
20240119,144600,47372410,5540,5540,5540,5540,0
|
|
20240119,144500,47372410,5540,5540,5540,5540,0
|
|
20240119,144400,47372410,5540,5540,5540,5540,0
|
|
20240119,144300,47372410,5540,5540,5540,5540,0
|
|
20240119,144200,47372410,5540,5540,5540,5540,1
|
|
20240119,144100,47366870,5500,5500,5500,5500,0
|
|
20240119,144000,47366870,5500,5500,5500,5500,0
|
|
20240119,143900,47366870,5500,5500,5500,5500,0
|
|
20240119,143800,47366870,5500,5500,5500,5500,0
|
|
20240119,143700,47366870,5500,5500,5500,5500,0
|
|
20240119,143600,47366870,5500,5500,5500,5500,0
|
|
20240119,143500,47366870,5500,5500,5500,5500,0
|
|
20240119,143400,47366870,5500,5500,5500,5500,285
|
|
20240119,143300,45799370,5550,5550,5550,5550,0
|
|
20240119,143200,45799370,5550,5550,5550,5550,0
|
|
20240119,143100,45799370,5550,5550,5550,5550,0
|
|
20240119,143000,45799370,5550,5550,5550,5550,0
|
|
20240119,142900,45799370,5550,5550,5550,5550,0
|
|
20240119,142800,45799370,5550,5550,5550,5550,0
|
|
20240119,142700,45799370,5550,5550,5550,5550,0
|
|
20240119,142600,45799370,5550,5550,5550,5550,0
|
|
20240119,142500,45799370,5550,5550,5550,5550,0
|
|
20240119,142400,45799370,5550,5550,5550,5550,0
|
|
20240119,142300,45799370,5550,5550,5550,5550,0
|
|
20240119,142200,45799370,5550,5550,5550,5550,0
|
|
20240119,142100,45799370,5550,5550,5550,5550,0
|
|
20240119,142000,45799370,5550,5550,5550,5550,0
|
|
20240119,141900,45799370,5550,5550,5550,5550,0
|
|
20240119,141800,45799370,5550,5550,5550,5550,0
|
|
20240119,141700,45799370,5550,5550,5550,5550,0
|
|
20240119,141600,45799370,5550,5550,5550,5550,0
|
|
20240119,141500,45799370,5550,5550,5550,5550,0
|
|
20240119,141400,45799370,5550,5550,5550,5550,0
|
|
20240119,141300,45799370,5550,5550,5550,5550,0
|
|
20240119,141200,45799370,5550,5550,5550,5550,0
|
|
20240119,141100,45799370,5550,5550,5550,5550,0
|
|
20240119,141000,45799370,5550,5550,5550,5550,0
|
|
20240119,140900,45799370,5550,5550,5550,5550,0
|
|
20240119,140800,45799370,5550,5550,5550,5550,0
|
|
20240119,140700,45799370,5550,5550,5550,5550,0
|
|
20240119,140600,45799370,5550,5550,5550,5550,0
|
|
20240119,140500,45799370,5550,5550,5550,5550,0
|
|
20240119,140400,45799370,5550,5550,5550,5550,0
|
|
20240119,140300,45799370,5550,5550,5550,5550,0
|
|
20240119,140200,45799370,5550,5550,5550,5550,0
|
|
20240119,140100,45799370,5550,5550,5550,5550,0
|
|
20240119,140000,45799370,5550,5550,5550,5550,0
|
|
20240119,135900,45799370,5550,5550,5550,5550,0
|
|
20240119,135800,45799370,5550,5550,5550,5550,0
|
|
20240119,135700,45799370,5550,5550,5550,5550,0
|
|
20240119,135600,45799370,5550,5550,5550,5550,0
|
|
20240119,135500,45799370,5550,5550,5550,5550,0
|
|
20240119,135400,45799370,5550,5550,5550,5550,0
|
|
20240119,135300,45799370,5550,5550,5550,5550,0
|
|
20240119,135200,45799370,5550,5550,5550,5550,0
|
|
20240119,135100,45799370,5550,5550,5550,5550,0
|
|
20240119,135000,45799370,5550,5550,5550,5550,0
|
|
20240119,134900,45799370,5550,5550,5550,5550,0
|
|
20240119,134800,45799370,5550,5550,5550,5550,0
|
|
20240119,134700,45799370,5550,5550,5550,5550,0
|
|
20240119,134600,45799370,5550,5550,5550,5550,0
|
|
20240119,134500,45799370,5550,5550,5550,5550,0
|
|
20240119,134400,45799370,5550,5550,5550,5550,0
|
|
20240119,134300,45799370,5550,5550,5550,5550,0
|
|
20240119,134200,45799370,5550,5550,5550,5550,0
|
|
20240119,134100,45799370,5550,5550,5550,5550,0
|
|
20240119,134000,45799370,5550,5550,5550,5550,0
|
|
20240119,133900,45799370,5550,5550,5550,5550,0
|
|
20240119,133800,45799370,5550,5550,5550,5550,0
|
|
20240119,133700,45799370,5550,5550,5550,5550,0
|
|
20240119,133600,45799370,5550,5550,5550,5550,0
|
|
20240119,133500,45799370,5550,5550,5550,5550,0
|
|
20240119,133400,45799370,5550,5550,5550,5550,0
|
|
20240119,133300,45799370,5550,5550,5550,5550,0
|
|
20240119,133200,45799370,5550,5550,5550,5550,0
|
|
20240119,133100,45799370,5550,5550,5550,5550,0
|
|
20240119,133000,45799370,5550,5550,5550,5550,0
|
|
20240119,132900,45799370,5550,5550,5550,5550,0
|
|
20240119,132800,45799370,5550,5550,5550,5550,0
|
|
20240119,132700,45799370,5550,5550,5550,5550,0
|
|
20240119,132600,45799370,5550,5550,5550,5550,0
|
|
20240119,132500,45799370,5550,5550,5550,5550,0
|
|
20240119,132400,45799370,5550,5550,5550,5550,0
|
|
20240119,132300,45799370,5550,5550,5550,5550,0
|
|
20240119,132200,45799370,5550,5550,5550,5550,0
|
|
20240119,132100,45799370,5550,5550,5550,5550,0
|
|
20240119,132000,45799370,5550,5550,5550,5550,0
|
|
20240119,131900,45799370,5550,5550,5550,5550,0
|
|
20240119,131800,45799370,5550,5550,5550,5550,0
|
|
20240119,131700,45799370,5550,5550,5550,5550,0
|
|
20240119,131600,45799370,5550,5550,5550,5550,0
|
|
20240119,131500,45799370,5550,5550,5550,5550,0
|
|
20240119,131400,45799370,5550,5550,5550,5550,0
|
|
20240119,131300,45799370,5550,5550,5550,5550,0
|
|
20240119,131200,45799370,5550,5550,5550,5550,0
|
|
20240119,131100,45799370,5550,5550,5550,5550,0
|
|
20240119,131000,45799370,5550,5550,5550,5550,0
|
|
20240119,130900,45799370,5550,5550,5550,5550,0
|
|
20240119,130800,45799370,5550,5550,5550,5550,0
|
|
20240119,130700,45799370,5550,5550,5550,5550,0
|
|
20240119,130600,45799370,5550,5550,5550,5550,0
|
|
20240119,130500,45799370,5550,5550,5550,5550,0
|
|
20240119,130400,45799370,5550,5550,5550,5550,0
|
|
20240119,130300,45799370,5550,5550,5550,5550,0
|
|
20240119,130200,45799370,5550,5550,5550,5550,0
|
|
20240119,130100,45799370,5550,5550,5550,5550,0
|
|
20240119,130000,45799370,5550,5550,5550,5550,0
|
|
20240119,125900,45799370,5550,5550,5550,5550,0
|
|
20240119,125800,45799370,5550,5550,5550,5550,0
|
|
20240119,125700,45799370,5550,5550,5550,5550,0
|
|
20240119,125600,45799370,5550,5550,5550,5550,0
|
|
20240119,125500,45799370,5550,5550,5550,5550,1
|
|
20240119,125400,45793820,5500,5500,5500,5500,0
|
|
20240119,125300,45793820,5500,5500,5500,5500,0
|
|
20240119,125200,45793820,5500,5500,5500,5500,0
|
|
20240119,125100,45793820,5500,5500,5500,5500,0
|
|
20240119,125000,45793820,5500,5500,5500,5500,0
|
|
20240119,124900,45793820,5500,5500,5500,5500,0
|
|
20240119,124800,45793820,5500,5500,5500,5500,0
|
|
20240119,124700,45793820,5500,5500,5500,5500,0
|
|
20240119,124600,45793820,5500,5500,5500,5500,0
|
|
20240119,124500,45793820,5500,5500,5500,5500,0
|
|
20240119,124400,45793820,5500,5500,5500,5500,0
|
|
20240119,124300,45793820,5500,5500,5500,5500,0
|
|
20240119,124200,45793820,5500,5500,5500,5500,0
|
|
20240119,124100,45793820,5500,5500,5500,5500,0
|
|
20240119,124000,45793820,5500,5500,5500,5500,0
|
|
20240119,123900,45793820,5500,5500,5500,5500,0
|
|
20240119,123800,45793820,5500,5500,5500,5500,0
|
|
20240119,123700,45793820,5500,5500,5500,5500,0
|
|
20240119,123600,45793820,5500,5500,5500,5500,0
|
|
20240119,123500,45793820,5500,5500,5500,5500,0
|
|
20240119,123400,45793820,5500,5500,5500,5500,0
|
|
20240119,123300,45793820,5500,5500,5500,5500,0
|
|
20240119,123200,45793820,5500,5500,5500,5500,0
|
|
20240119,123100,45793820,5500,5500,5500,5500,0
|
|
20240119,123000,45793820,5500,5500,5500,5500,0
|
|
20240119,122900,45793820,5500,5500,5500,5500,0
|
|
20240119,122800,45793820,5500,5500,5500,5500,0
|
|
20240119,122700,45793820,5500,5500,5500,5500,0
|
|
20240119,122600,45793820,5500,5500,5500,5500,0
|
|
20240119,122500,45793820,5500,5500,5500,5500,0
|
|
20240119,122400,45793820,5500,5500,5500,5500,0
|
|
20240119,122300,45793820,5500,5500,5500,5500,0
|
|
20240119,122200,45793820,5500,5500,5500,5500,0
|
|
20240119,122100,45793820,5500,5500,5500,5500,0
|
|
20240119,122000,45793820,5500,5500,5500,5500,0
|
|
20240119,121900,45793820,5500,5500,5500,5500,0
|
|
20240119,121800,45793820,5500,5500,5500,5500,0
|
|
20240119,121700,45793820,5500,5500,5500,5500,0
|
|
20240119,121600,45793820,5500,5500,5500,5500,0
|
|
20240119,121500,45793820,5500,5500,5500,5500,0
|
|
20240119,121400,45793820,5500,5500,5500,5500,0
|
|
20240119,121300,45793820,5500,5500,5500,5500,0
|
|
20240119,121200,45793820,5500,5500,5500,5500,0
|
|
20240119,121100,45793820,5500,5500,5500,5500,0
|
|
20240119,121000,45793820,5500,5500,5500,5500,0
|
|
20240119,120900,45793820,5500,5500,5500,5500,0
|
|
20240119,120800,45793820,5500,5500,5500,5500,0
|
|
20240119,120700,45793820,5500,5500,5500,5500,0
|
|
20240119,120600,45793820,5500,5500,5500,5500,0
|
|
20240119,120500,45793820,5500,5500,5500,5500,0
|
|
20240119,120400,45793820,5500,5500,5500,5500,0
|
|
20240119,120300,45793820,5500,5500,5500,5500,0
|
|
20240119,120200,45793820,5500,5500,5500,5500,0
|
|
20240119,120100,45793820,5500,5500,5500,5500,0
|
|
20240119,120000,45793820,5500,5500,5500,5500,0
|
|
20240119,115900,45793820,5500,5500,5500,5500,0
|
|
20240119,115800,45793820,5500,5500,5500,5500,0
|
|
20240119,115700,45793820,5500,5500,5500,5500,0
|
|
20240119,115600,45793820,5500,5500,5500,5500,0
|
|
20240119,115500,45793820,5500,5510,5510,5500,2639
|
|
20240119,115400,31278320,5570,5570,5570,5570,0
|
|
20240119,115300,31278320,5570,5570,5570,5570,0
|
|
20240119,115200,31278320,5570,5570,5570,5570,0
|
|
20240119,115100,31278320,5570,5570,5570,5570,0
|
|
20240119,115000,31278320,5570,5570,5570,5570,0
|
|
20240119,114900,31278320,5570,5570,5570,5570,0
|
|
20240119,114800,31278320,5570,5570,5570,5570,0
|
|
20240119,114700,31278320,5570,5570,5570,5570,0
|
|
20240119,114600,31278320,5570,5570,5570,5570,0
|
|
20240119,114500,31278320,5570,5570,5570,5570,0
|
|
20240119,114400,31278320,5570,5570,5570,5570,0
|
|
20240119,114300,31278320,5570,5570,5570,5570,0
|
|
20240119,114200,31278320,5570,5570,5570,5570,0
|
|
20240119,114100,31278320,5570,5570,5570,5570,0
|
|
20240119,114000,31278320,5570,5570,5570,5570,0
|
|
20240119,113900,31278320,5570,5570,5570,5570,0
|
|
20240119,113800,31278320,5570,5570,5570,5570,0
|
|
20240119,113700,31278320,5570,5570,5570,5570,0
|
|
20240119,113600,31278320,5570,5570,5570,5570,0
|
|
20240119,113500,31278320,5570,5570,5570,5570,0
|
|
20240119,113400,31278320,5570,5570,5570,5570,0
|
|
20240119,113300,31278320,5570,5570,5570,5570,0
|
|
20240119,113200,31278320,5570,5570,5570,5570,0
|
|
20240119,113100,31278320,5570,5570,5570,5570,0
|
|
20240119,113000,31278320,5570,5570,5570,5570,0
|
|
20240119,112900,31278320,5570,5570,5570,5570,0
|
|
20240119,112800,31278320,5570,5570,5570,5570,0
|
|
20240119,112700,31278320,5570,5570,5570,5570,0
|
|
20240119,112600,31278320,5570,5570,5570,5570,0
|
|
20240119,112500,31278320,5570,5570,5570,5570,0
|
|
20240119,112400,31278320,5570,5570,5570,5570,0
|
|
20240119,112300,31278320,5570,5570,5570,5570,0
|
|
20240119,112200,31278320,5570,5570,5570,5570,0
|
|
20240119,112100,31278320,5570,5570,5570,5570,0
|
|
20240119,112000,31278320,5570,5570,5570,5570,0
|
|
20240119,111900,31278320,5570,5570,5570,5570,0
|
|
20240119,111800,31278320,5570,5570,5570,5570,0
|
|
20240119,111700,31278320,5570,5570,5570,5570,0
|
|
20240119,111600,31278320,5570,5570,5570,5570,0
|
|
20240119,111500,31278320,5570,5570,5570,5570,0
|
|
20240119,111400,31278320,5570,5570,5570,5570,0
|
|
20240119,111300,31278320,5570,5570,5570,5570,0
|
|
20240119,111200,31278320,5570,5570,5570,5570,0
|
|
20240119,111100,31278320,5570,5570,5570,5570,0
|
|
20240119,111000,31278320,5570,5570,5570,5570,0
|
|
20240119,110900,31278320,5570,5570,5570,5570,0
|
|
20240119,110800,31278320,5570,5570,5570,5570,0
|
|
20240119,110700,31278320,5570,5570,5570,5570,0
|
|
20240119,110600,31278320,5570,5570,5570,5570,0
|
|
20240119,110500,31278320,5570,5570,5570,5570,0
|
|
20240119,110400,31278320,5570,5570,5570,5570,0
|
|
20240119,110300,31278320,5570,5570,5570,5570,0
|
|
20240119,110200,31278320,5570,5570,5570,5570,0
|
|
20240119,110100,31278320,5570,5570,5570,5570,0
|
|
20240119,110000,31278320,5570,5570,5570,5570,0
|
|
20240119,105900,31278320,5570,5570,5570,5570,0
|
|
20240119,105800,31278320,5570,5570,5570,5570,0
|
|
20240119,105700,31278320,5570,5570,5570,5570,0
|
|
20240119,105600,31278320,5570,5570,5570,5570,0
|
|
20240119,105500,31278320,5570,5570,5570,5570,0
|
|
20240119,105400,31278320,5570,5570,5570,5570,0
|
|
20240119,105300,31278320,5570,5570,5570,5570,0
|
|
20240119,105200,31278320,5570,5570,5570,5570,0
|
|
20240119,105100,31278320,5570,5570,5570,5570,0
|
|
20240119,105000,31278320,5570,5570,5570,5570,0
|
|
20240119,104900,31278320,5570,5570,5570,5570,0
|
|
20240119,104800,31278320,5570,5570,5570,5570,0
|
|
20240119,104700,31278320,5570,5570,5570,5570,0
|
|
20240119,104600,31278320,5570,5570,5570,5570,0
|
|
20240119,104500,31278320,5570,5570,5570,5570,0
|
|
20240119,104400,31278320,5570,5570,5570,5570,0
|
|
20240119,104300,31278320,5570,5570,5570,5570,0
|
|
20240119,104200,31278320,5570,5570,5570,5570,1
|
|
20240119,104100,31272750,5500,5510,5510,5500,320
|
|
20240119,104000,29509770,5570,5570,5570,5570,0
|
|
20240119,103900,29509770,5570,5570,5570,5570,0
|
|
20240119,103800,29509770,5570,5570,5570,5570,0
|
|
20240119,103700,29509770,5570,5570,5570,5570,0
|
|
20240119,103600,29509770,5570,5570,5570,5570,0
|
|
20240119,103500,29509770,5570,5570,5570,5570,0
|
|
20240119,103400,29509770,5570,5570,5570,5570,0
|
|
20240119,103300,29509770,5570,5570,5570,5570,0
|
|
20240119,103200,29509770,5570,5570,5570,5570,0
|
|
20240119,103100,29509770,5570,5570,5570,5570,0
|
|
20240119,103000,29509770,5570,5570,5570,5570,0
|
|
20240119,102900,29509770,5570,5570,5570,5570,0
|
|
20240119,102800,29509770,5570,5570,5570,5570,0
|
|
20240119,102700,29509770,5570,5570,5570,5570,0
|
|
20240119,102600,29509770,5570,5570,5570,5570,0
|
|
20240119,102500,29509770,5570,5570,5570,5570,0
|
|
20240119,102400,29509770,5570,5570,5570,5570,0
|
|
20240119,102300,29509770,5570,5570,5570,5570,0
|
|
20240119,102200,29509770,5570,5570,5570,5570,0
|
|
20240119,102100,29509770,5570,5570,5570,5570,0
|
|
20240119,102000,29509770,5570,5570,5570,5570,1
|
|
20240119,101900,29504200,5510,5510,5510,5510,0
|
|
20240119,101800,29504200,5510,5510,5510,5510,0
|
|
20240119,101700,29504200,5510,5510,5510,5510,0
|
|
20240119,101600,29504200,5510,5510,5510,5510,0
|
|
20240119,101500,29504200,5510,5510,5510,5510,0
|
|
20240119,101400,29504200,5510,5510,5510,5510,0
|
|
20240119,101300,29504200,5510,5510,5510,5510,0
|
|
20240119,101200,29504200,5510,5510,5510,5510,0
|
|
20240119,101100,29504200,5510,5510,5510,5510,0
|
|
20240119,101000,29504200,5510,5510,5510,5510,0
|
|
20240119,100900,29504200,5510,5510,5510,5510,0
|
|
20240119,100800,29504200,5510,5510,5510,5510,0
|
|
20240119,100700,29504200,5510,5510,5510,5510,0
|
|
20240119,100600,29504200,5510,5510,5510,5510,0
|
|
20240119,100500,29504200,5510,5510,5510,5510,0
|
|
20240119,100400,29504200,5510,5510,5510,5510,0
|
|
20240119,100300,29504200,5510,5510,5510,5510,0
|
|
20240119,100200,29504200,5510,5510,5510,5510,0
|
|
20240119,100100,29504200,5510,5510,5510,5510,0
|
|
20240119,100000,29504200,5510,5510,5510,5510,0
|
|
20240119,095900,29504200,5510,5510,5510,5510,0
|
|
20240119,095800,29504200,5510,5510,5510,5510,0
|
|
20240119,095700,29504200,5510,5510,5510,5510,0
|
|
20240119,095600,29504200,5510,5510,5510,5510,0
|
|
20240119,095500,29504200,5510,5510,5510,5510,0
|
|
20240119,095400,29504200,5510,5510,5510,5510,0
|
|
20240119,095300,29504200,5510,5510,5510,5510,0
|
|
20240119,095200,29504200,5510,5510,5510,5510,100
|
|
20240119,095100,28953200,5510,5510,5510,5510,0
|
|
20240119,095000,28953200,5510,5510,5510,5510,0
|
|
20240119,094900,28953200,5510,5510,5510,5510,0
|
|
20240119,094800,28953200,5510,5510,5510,5510,0
|
|
20240119,094700,28953200,5510,5510,5510,5510,0
|
|
20240119,094600,28953200,5510,5510,5510,5510,0
|
|
20240119,094500,28953200,5510,5510,5510,5510,0
|
|
20240119,094400,28953200,5510,5510,5510,5510,0
|
|
20240119,094300,28953200,5510,5510,5510,5510,0
|
|
20240119,094200,28953200,5510,5510,5510,5510,10
|
|
20240119,094100,28898100,5590,5590,5590,5590,0
|
|
20240119,094000,28898100,5590,5590,5590,5590,0
|
|
20240119,093900,28898100,5590,5590,5590,5590,10
|
|
20240119,093800,28842200,5590,5590,5590,5590,0
|
|
20240119,093700,28842200,5590,5590,5590,5590,0
|
|
20240119,093600,28842200,5590,5590,5590,5590,1
|
|
20240119,093500,28836610,5500,5500,5500,5500,1242
|
|
20240119,093400,22005610,5500,5500,5500,5500,2000
|
|
20240119,093300,11005610,5500,5500,5500,5500,2000
|
|
20240119,093200,5610,5610,5610,5610,5610,0
|
|
20240119,093100,5610,5610,5610,5610,5610,0
|
|
20240119,093000,5610,5610,5610,5610,5610,0
|
|
20240119,092900,5610,5610,5610,5610,5610,0
|
|
20240119,092800,5610,5610,5610,5610,5610,0
|
|
20240119,092700,5610,5610,5610,5610,5610,0
|
|
20240119,092600,5610,5610,5610,5610,5610,0
|
|
20240119,092500,5610,5610,5610,5610,5610,0
|
|
20240119,092400,5610,5610,5610,5610,5610,0
|
|
20240119,092300,5610,5610,5610,5610,5610,0
|
|
20240119,092200,5610,5610,5610,5610,5610,0
|
|
20240119,092100,5610,5610,5610,5610,5610,0
|
|
20240119,092000,5610,5610,5610,5610,5610,0
|
|
20240119,091900,5610,5610,5610,5610,5610,0
|
|
20240119,091800,5610,5610,5610,5610,5610,0
|
|
20240119,091700,5610,5610,5610,5610,5610,0
|
|
20240119,091600,5610,5610,5610,5610,5610,0
|
|
20240119,091500,5610,5610,5610,5610,5610,0
|
|
20240119,091400,5610,5610,5610,5610,5610,0
|
|
20240119,091300,5610,5610,5610,5610,5610,0
|
|
20240119,091200,5610,5610,5610,5610,5610,0
|
|
20240119,091100,5610,5610,5610,5610,5610,0
|
|
20240119,091000,5610,5610,5610,5610,5610,0
|
|
20240119,090900,5610,5610,5610,5610,5610,0
|
|
20240119,090800,5610,5610,5610,5610,5610,0
|
|
20240119,090700,5610,5610,5610,5610,5610,0
|
|
20240119,090600,5610,5610,5610,5610,5610,0
|
|
20240119,090500,5610,5610,5610,5610,5610,0
|
|
20240119,090400,5610,5610,5610,5610,5610,0
|
|
20240119,090300,5610,5610,5610,5610,5610,0
|
|
20240119,090200,5610,5610,5610,5610,5610,0
|
|
20240119,090100,5610,5610,5610,5610,5610,1
|
|
20240119,090000,0,5570,5570,5570,5570,0
|