634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,193100,73572910,9080,9080,9080,9080,2
|
|
20240111,193000,73572910,9080,9080,9080,9080,0
|
|
20240111,192900,73572910,9080,9080,9080,9080,0
|
|
20240111,192800,73572910,9080,9080,9080,9080,0
|
|
20240111,192700,73572910,9080,9080,9080,9080,0
|
|
20240111,192600,73572910,9080,9080,9080,9080,0
|
|
20240111,192500,73572910,9080,9080,9080,9080,0
|
|
20240111,192400,73572910,9080,9080,9080,9080,0
|
|
20240111,192300,73572910,9080,9080,9080,9080,0
|
|
20240111,192200,73572910,9080,9080,9080,9080,0
|
|
20240111,192100,73572910,9080,9080,9080,9080,0
|
|
20240111,192000,73572910,9080,9080,9080,9080,0
|
|
20240111,191900,73572910,9080,9080,9080,9080,0
|
|
20240111,191800,73572910,9080,9080,9080,9080,0
|
|
20240111,191700,73572910,9080,9080,9080,9080,0
|
|
20240111,191600,73572910,9080,9080,9080,9080,0
|
|
20240111,191500,73572910,9080,9080,9080,9080,0
|
|
20240111,191400,73572910,9080,9080,9080,9080,0
|
|
20240111,191300,73572910,9080,9080,9080,9080,0
|
|
20240111,191200,73572910,9080,9080,9080,9080,0
|
|
20240111,191100,73572910,9080,9080,9080,9080,0
|
|
20240111,191000,73572910,9080,9080,9080,9080,0
|
|
20240111,190900,73572910,9080,9080,9080,9080,0
|
|
20240111,190800,73572910,9080,9080,9080,9080,0
|
|
20240111,190700,73572910,9080,9080,9080,9080,0
|
|
20240111,190600,73572910,9080,9080,9080,9080,0
|
|
20240111,190500,73572910,9080,9080,9080,9080,0
|
|
20240111,190400,73572910,9080,9080,9080,9080,0
|
|
20240111,190300,73572910,9080,9080,9080,9080,0
|
|
20240111,190200,73572910,9080,9080,9080,9080,0
|
|
20240111,190100,73572910,9080,9080,9080,9080,2
|
|
20240111,190000,73572910,9080,9080,9080,9080,0
|
|
20240111,185900,73572910,9080,9080,9080,9080,0
|
|
20240111,185800,73572910,9080,9080,9080,9080,0
|
|
20240111,185700,73572910,9080,9080,9080,9080,0
|
|
20240111,185600,73572910,9080,9080,9080,9080,0
|
|
20240111,185500,73572910,9080,9080,9080,9080,0
|
|
20240111,185400,73572910,9080,9080,9080,9080,0
|
|
20240111,185300,73572910,9080,9080,9080,9080,0
|
|
20240111,185200,73572910,9080,9080,9080,9080,0
|
|
20240111,185100,73572910,9080,9080,9080,9080,0
|
|
20240111,185000,73572910,9080,9080,9080,9080,0
|
|
20240111,184900,73572910,9080,9080,9080,9080,0
|
|
20240111,184800,73572910,9080,9080,9080,9080,0
|
|
20240111,184700,73572910,9080,9080,9080,9080,0
|
|
20240111,184600,73572910,9080,9080,9080,9080,0
|
|
20240111,184500,73572910,9080,9080,9080,9080,0
|
|
20240111,184400,73572910,9080,9080,9080,9080,0
|
|
20240111,184300,73572910,9080,9080,9080,9080,0
|
|
20240111,184200,73572910,9080,9080,9080,9080,0
|
|
20240111,184100,73572910,9080,9080,9080,9080,0
|
|
20240111,184000,73572910,9080,9080,9080,9080,0
|
|
20240111,183900,73572910,9080,9080,9080,9080,0
|
|
20240111,183800,73572910,9080,9080,9080,9080,0
|
|
20240111,183700,73572910,9080,9080,9080,9080,0
|
|
20240111,183600,73572910,9080,9080,9080,9080,0
|
|
20240111,183500,73572910,9080,9080,9080,9080,0
|
|
20240111,183400,73572910,9080,9080,9080,9080,0
|
|
20240111,183300,73572910,9080,9080,9080,9080,0
|
|
20240111,183200,73572910,9080,9080,9080,9080,0
|
|
20240111,183100,73572910,9080,9080,9080,9080,2
|
|
20240111,183000,73572910,9080,9080,9080,9080,0
|
|
20240111,182900,73572910,9080,9080,9080,9080,0
|
|
20240111,182800,73572910,9080,9080,9080,9080,0
|
|
20240111,182700,73572910,9080,9080,9080,9080,0
|
|
20240111,182600,73572910,9080,9080,9080,9080,0
|
|
20240111,182500,73572910,9080,9080,9080,9080,0
|
|
20240111,182400,73572910,9080,9080,9080,9080,0
|
|
20240111,182300,73572910,9080,9080,9080,9080,0
|
|
20240111,182200,73572910,9080,9080,9080,9080,0
|
|
20240111,182100,73572910,9080,9080,9080,9080,0
|
|
20240111,182000,73572910,9080,9080,9080,9080,0
|
|
20240111,181900,73572910,9080,9080,9080,9080,0
|
|
20240111,181800,73572910,9080,9080,9080,9080,0
|
|
20240111,181700,73572910,9080,9080,9080,9080,0
|
|
20240111,181600,73572910,9080,9080,9080,9080,0
|
|
20240111,181500,73572910,9080,9080,9080,9080,0
|
|
20240111,181400,73572910,9080,9080,9080,9080,0
|
|
20240111,181300,73572910,9080,9080,9080,9080,0
|
|
20240111,181200,73572910,9080,9080,9080,9080,0
|
|
20240111,181100,73572910,9080,9080,9080,9080,0
|
|
20240111,181000,73572910,9080,9080,9080,9080,0
|
|
20240111,180900,73572910,9080,9080,9080,9080,0
|
|
20240111,180800,73572910,9080,9080,9080,9080,0
|
|
20240111,180700,73572910,9080,9080,9080,9080,0
|
|
20240111,180600,73572910,9080,9080,9080,9080,0
|
|
20240111,180500,73572910,9080,9080,9080,9080,0
|
|
20240111,180400,73572910,9080,9080,9080,9080,0
|
|
20240111,180300,73572910,9080,9080,9080,9080,0
|
|
20240111,180200,73572910,9080,9080,9080,9080,0
|
|
20240111,180100,73572910,9080,9080,9080,9080,2
|
|
20240111,180000,73572910,9080,9080,9080,9080,0
|
|
20240111,175900,73572910,9080,9080,9080,9080,0
|
|
20240111,175800,73572910,9080,9080,9080,9080,0
|
|
20240111,175700,73572910,9080,9080,9080,9080,0
|
|
20240111,175600,73572910,9080,9080,9080,9080,0
|
|
20240111,175500,73572910,9080,9080,9080,9080,0
|
|
20240111,175400,73572910,9080,9080,9080,9080,0
|
|
20240111,175300,73572910,9080,9080,9080,9080,0
|
|
20240111,175200,73572910,9080,9080,9080,9080,0
|
|
20240111,175100,73572910,9080,9080,9080,9080,0
|
|
20240111,175000,73572910,9080,9080,9080,9080,0
|
|
20240111,174900,73572910,9080,9080,9080,9080,0
|
|
20240111,174800,73572910,9080,9080,9080,9080,0
|
|
20240111,174700,73572910,9080,9080,9080,9080,0
|
|
20240111,174600,73572910,9080,9080,9080,9080,0
|
|
20240111,174500,73572910,9080,9080,9080,9080,0
|
|
20240111,174400,73572910,9080,9080,9080,9080,0
|
|
20240111,174300,73572910,9080,9080,9080,9080,0
|
|
20240111,174200,73572910,9080,9080,9080,9080,0
|
|
20240111,174100,73572910,9080,9080,9080,9080,0
|
|
20240111,174000,73572910,9080,9080,9080,9080,0
|
|
20240111,173900,73572910,9080,9080,9080,9080,0
|
|
20240111,173800,73572910,9080,9080,9080,9080,0
|
|
20240111,173700,73572910,9080,9080,9080,9080,0
|
|
20240111,173600,73572910,9080,9080,9080,9080,0
|
|
20240111,173500,73572910,9080,9080,9080,9080,0
|
|
20240111,173400,73572910,9080,9080,9080,9080,0
|
|
20240111,173300,73572910,9080,9080,9080,9080,0
|
|
20240111,173200,73572910,9080,9080,9080,9080,0
|
|
20240111,173100,73572910,9080,9080,9080,9080,2
|
|
20240111,173000,73572910,9080,9080,9080,9080,0
|
|
20240111,172900,73572910,9080,9080,9080,9080,0
|
|
20240111,172800,73572910,9080,9080,9080,9080,0
|
|
20240111,172700,73572910,9080,9080,9080,9080,0
|
|
20240111,172600,73572910,9080,9080,9080,9080,0
|
|
20240111,172500,73572910,9080,9080,9080,9080,0
|
|
20240111,172400,73572910,9080,9080,9080,9080,0
|
|
20240111,172300,73572910,9080,9080,9080,9080,0
|
|
20240111,172200,73572910,9080,9080,9080,9080,0
|
|
20240111,172100,73572910,9080,9080,9080,9080,0
|
|
20240111,172000,73572910,9080,9080,9080,9080,0
|
|
20240111,171900,73572910,9080,9080,9080,9080,0
|
|
20240111,171800,73572910,9080,9080,9080,9080,0
|
|
20240111,171700,73572910,9080,9080,9080,9080,0
|
|
20240111,171600,73572910,9080,9080,9080,9080,0
|
|
20240111,171500,73572910,9080,9080,9080,9080,0
|
|
20240111,171400,73572910,9080,9080,9080,9080,0
|
|
20240111,171300,73572910,9080,9080,9080,9080,0
|
|
20240111,171200,73572910,9080,9080,9080,9080,0
|
|
20240111,171100,73572910,9080,9080,9080,9080,0
|
|
20240111,171000,73572910,9080,9080,9080,9080,0
|
|
20240111,170900,73572910,9080,9080,9080,9080,0
|
|
20240111,170800,73572910,9080,9080,9080,9080,0
|
|
20240111,170700,73572910,9080,9080,9080,9080,0
|
|
20240111,170600,73572910,9080,9080,9080,9080,0
|
|
20240111,170500,73572910,9080,9080,9080,9080,0
|
|
20240111,170400,73572910,9080,9080,9080,9080,0
|
|
20240111,170300,73572910,9080,9080,9080,9080,0
|
|
20240111,170200,73572910,9080,9080,9080,9080,0
|
|
20240111,170100,73572910,9080,9080,9080,9080,2
|
|
20240111,170000,73572910,9080,9080,9080,9080,0
|
|
20240111,165900,73572910,9080,9080,9080,9080,0
|
|
20240111,165800,73572910,9080,9080,9080,9080,0
|
|
20240111,165700,73572910,9080,9080,9080,9080,0
|
|
20240111,165600,73572910,9080,9080,9080,9080,0
|
|
20240111,165500,73572910,9080,9080,9080,9080,0
|
|
20240111,165400,73572910,9080,9080,9080,9080,0
|
|
20240111,165300,73572910,9080,9080,9080,9080,0
|
|
20240111,165200,73572910,9080,9080,9080,9080,0
|
|
20240111,165100,73572910,9080,9080,9080,9080,0
|
|
20240111,165000,73572910,9080,9080,9080,9080,0
|
|
20240111,164900,73572910,9080,9080,9080,9080,0
|
|
20240111,164800,73572910,9080,9080,9080,9080,0
|
|
20240111,164700,73572910,9080,9080,9080,9080,0
|
|
20240111,164600,73572910,9080,9080,9080,9080,0
|
|
20240111,164500,73572910,9080,9080,9080,9080,0
|
|
20240111,164400,73572910,9080,9080,9080,9080,0
|
|
20240111,164300,73572910,9080,9080,9080,9080,0
|
|
20240111,164200,73572910,9080,9080,9080,9080,0
|
|
20240111,164100,73572910,9080,9080,9080,9080,0
|
|
20240111,164000,73572910,9080,9080,9080,9080,0
|
|
20240111,163900,73572910,9080,9080,9080,9080,0
|
|
20240111,163800,73572910,9080,9080,9080,9080,0
|
|
20240111,163700,73572910,9080,9080,9080,9080,0
|
|
20240111,163600,73572910,9080,9080,9080,9080,0
|
|
20240111,163500,73572910,9080,9080,9080,9080,0
|
|
20240111,163400,73572910,9080,9080,9080,9080,0
|
|
20240111,163300,73572910,9080,9080,9080,9080,0
|
|
20240111,163200,73572910,9080,9080,9080,9080,0
|
|
20240111,163100,73572910,9080,9080,9080,9080,2
|
|
20240111,163000,73572910,9080,9080,9080,9080,0
|
|
20240111,162900,73572910,9080,9080,9080,9080,0
|
|
20240111,162800,73572910,9080,9080,9080,9080,0
|
|
20240111,162700,73572910,9080,9080,9080,9080,0
|
|
20240111,162600,73572910,9080,9080,9080,9080,0
|
|
20240111,162500,73572910,9080,9080,9080,9080,0
|
|
20240111,162400,73572910,9080,9080,9080,9080,0
|
|
20240111,162300,73572910,9080,9080,9080,9080,0
|
|
20240111,162200,73572910,9080,9080,9080,9080,0
|
|
20240111,162100,73572910,9080,9080,9080,9080,0
|
|
20240111,162000,73572910,9080,9080,9080,9080,0
|
|
20240111,161900,73572910,9080,9080,9080,9080,0
|
|
20240111,161800,73572910,9080,9080,9080,9080,0
|
|
20240111,161700,73572910,9080,9080,9080,9080,0
|
|
20240111,161600,73572910,9080,9080,9080,9080,0
|
|
20240111,161500,73572910,9080,9080,9080,9080,0
|
|
20240111,161400,73572910,9080,9080,9080,9080,0
|
|
20240111,161300,73572910,9080,9080,9080,9080,0
|
|
20240111,161200,73572910,9080,9080,9080,9080,0
|
|
20240111,161100,73572910,9080,9080,9080,9080,0
|
|
20240111,161000,73572910,9080,9080,9080,9080,0
|
|
20240111,160900,73572910,9080,9080,9080,9080,0
|
|
20240111,160800,73572910,9080,9080,9080,9080,0
|
|
20240111,160700,73572910,9080,9080,9080,9080,0
|
|
20240111,160600,73572910,9080,9080,9080,9080,0
|
|
20240111,160500,73572910,9080,9080,9080,9080,0
|
|
20240111,160400,73572910,9080,9080,9080,9080,0
|
|
20240111,160300,73572910,9080,9080,9080,9080,0
|
|
20240111,160200,73572910,9080,9080,9080,9080,0
|
|
20240111,160100,73572910,9080,9080,9080,9080,2
|
|
20240111,160000,73572910,9080,9080,9080,9080,0
|
|
20240111,155900,73572910,9080,9080,9080,9080,0
|
|
20240111,155800,73572910,9080,9080,9080,9080,0
|
|
20240111,155700,73572910,9080,9080,9080,9080,0
|
|
20240111,155600,73572910,9080,9080,9080,9080,0
|
|
20240111,155500,73572910,9080,9080,9080,9080,0
|
|
20240111,155400,73572910,9080,9080,9080,9080,0
|
|
20240111,155300,73572910,9080,9080,9080,9080,0
|
|
20240111,155200,73572910,9080,9080,9080,9080,0
|
|
20240111,155100,73572910,9080,9080,9080,9080,0
|
|
20240111,155000,73572910,9080,9080,9080,9080,0
|
|
20240111,154900,73572910,9080,9080,9080,9080,0
|
|
20240111,154800,73572910,9080,9080,9080,9080,0
|
|
20240111,154700,73572910,9080,9080,9080,9080,0
|
|
20240111,154600,73572910,9080,9080,9080,9080,0
|
|
20240111,154500,73572910,9080,9080,9080,9080,0
|
|
20240111,154400,73572910,9080,9080,9080,9080,0
|
|
20240111,154300,73572910,9080,9080,9080,9080,0
|
|
20240111,154200,73572910,9080,9080,9080,9080,0
|
|
20240111,154100,73572910,9080,9080,9080,9080,0
|
|
20240111,154000,73572910,9080,9080,9080,9080,0
|
|
20240111,153900,73572910,9080,9080,9080,9080,0
|
|
20240111,153800,73572910,9080,9080,9080,9080,0
|
|
20240111,153700,73572910,9080,9080,9080,9080,0
|
|
20240111,153600,73572910,9080,9080,9080,9080,0
|
|
20240111,153500,73572910,9080,9080,9080,9080,0
|
|
20240111,153400,73572910,9080,9080,9080,9080,0
|
|
20240111,153300,73572910,9080,9080,9080,9080,0
|
|
20240111,153200,73572910,9080,9080,9080,9080,0
|
|
20240111,153100,73572910,9080,9080,9080,9080,2
|
|
20240111,153000,73572910,9080,9080,9080,9080,2
|
|
20240111,152900,73554750,9080,9080,9080,9080,0
|
|
20240111,152800,73554750,9080,9080,9080,9080,0
|
|
20240111,152700,73554750,9080,9080,9080,9080,0
|
|
20240111,152600,73554750,9080,9080,9080,9080,0
|
|
20240111,152500,73554750,9080,9080,9080,9080,0
|
|
20240111,152400,73554750,9080,9080,9080,9080,0
|
|
20240111,152300,73554750,9080,9080,9080,9080,0
|
|
20240111,152200,73554750,9080,9080,9080,9080,0
|
|
20240111,152100,73554750,9080,9080,9080,9080,0
|
|
20240111,152000,73554750,9080,9080,9080,9080,0
|
|
20240111,151900,73554750,9080,9080,9080,9080,0
|
|
20240111,151800,73554750,9080,9080,9080,9080,0
|
|
20240111,151700,73554750,9080,9080,9080,9080,0
|
|
20240111,151600,73554750,9080,9080,9080,9080,10
|
|
20240111,151500,73463950,9030,9030,9030,9030,0
|
|
20240111,151400,73463950,9030,9030,9030,9030,0
|
|
20240111,151300,73463950,9030,9030,9030,9030,0
|
|
20240111,151200,73463950,9030,9030,9030,9030,0
|
|
20240111,151100,73463950,9030,9030,9030,9030,0
|
|
20240111,151000,73463950,9030,9030,9030,9030,0
|
|
20240111,150900,73463950,9030,9030,9030,9030,0
|
|
20240111,150800,73463950,9030,9030,9030,9030,1
|
|
20240111,150700,73454920,9080,9080,9080,9080,0
|
|
20240111,150600,73454920,9080,9080,9080,9080,0
|
|
20240111,150500,73454920,9080,9080,9080,9080,0
|
|
20240111,150400,73454920,9080,9080,9080,9080,0
|
|
20240111,150300,73454920,9080,9080,9080,9080,0
|
|
20240111,150200,73454920,9080,9080,9080,9080,0
|
|
20240111,150100,73454920,9080,9080,9080,9080,28
|
|
20240111,150000,73200680,9080,9080,9080,9080,1
|
|
20240111,145900,73191600,9080,9080,9080,9080,0
|
|
20240111,145800,73191600,9080,9080,9080,9080,0
|
|
20240111,145700,73191600,9080,9080,9080,9080,0
|
|
20240111,145600,73191600,9080,9080,9080,9080,1
|
|
20240111,145500,73182520,9080,9080,9080,9080,0
|
|
20240111,145400,73182520,9080,9080,9080,9080,0
|
|
20240111,145300,73182520,9080,9080,9080,9080,1
|
|
20240111,145200,73173440,9080,9080,9080,9080,0
|
|
20240111,145100,73173440,9080,9080,9080,9080,2
|
|
20240111,145000,73155280,9080,9080,9080,9080,1
|
|
20240111,144900,73146200,9080,9080,9080,9080,0
|
|
20240111,144800,73146200,9080,9080,9080,9080,0
|
|
20240111,144700,73146200,9080,9080,9080,9080,1
|
|
20240111,144600,73137120,9080,9080,9080,9080,0
|
|
20240111,144500,73137120,9080,9080,9080,9080,0
|
|
20240111,144400,73137120,9080,9080,9080,9080,0
|
|
20240111,144300,73137120,9080,9080,9080,9080,0
|
|
20240111,144200,73137120,9080,9080,9080,9080,0
|
|
20240111,144100,73137120,9080,9080,9080,9080,0
|
|
20240111,144000,73137120,9080,9080,9080,9080,0
|
|
20240111,143900,73137120,9080,9080,9080,9080,100
|
|
20240111,143800,72229120,9080,9080,9080,9080,100
|
|
20240111,143700,71321120,9080,9080,9080,9080,0
|
|
20240111,143600,71321120,9080,9080,9080,9080,0
|
|
20240111,143500,71321120,9080,9080,9080,9080,0
|
|
20240111,143400,71321120,9080,9080,9080,9080,0
|
|
20240111,143300,71321120,9080,9080,9080,9080,0
|
|
20240111,143200,71321120,9080,9080,9080,9080,0
|
|
20240111,143100,71321120,9080,9080,9080,9080,0
|
|
20240111,143000,71321120,9080,9080,9080,9080,2
|
|
20240111,142900,71302960,9080,9080,9080,9080,0
|
|
20240111,142800,71302960,9080,9080,9080,9080,0
|
|
20240111,142700,71302960,9080,9080,9080,9080,0
|
|
20240111,142600,71302960,9080,9080,9080,9080,0
|
|
20240111,142500,71302960,9080,9080,9080,9080,0
|
|
20240111,142400,71302960,9080,9080,9080,9080,0
|
|
20240111,142300,71302960,9080,9080,9080,9080,5
|
|
20240111,142200,71257560,9080,9080,9080,9080,0
|
|
20240111,142100,71257560,9080,9080,9080,9080,0
|
|
20240111,142000,71257560,9080,9080,9080,9080,0
|
|
20240111,141900,71257560,9080,9080,9080,9080,0
|
|
20240111,141800,71257560,9080,9080,9080,9080,0
|
|
20240111,141700,71257560,9080,9080,9080,9080,0
|
|
20240111,141600,71257560,9080,9080,9080,9080,0
|
|
20240111,141500,71257560,9080,9080,9080,9080,1
|
|
20240111,141400,71248480,9080,9080,9080,9080,0
|
|
20240111,141300,71248480,9080,9080,9080,9080,0
|
|
20240111,141200,71248480,9080,9080,9080,9080,0
|
|
20240111,141100,71248480,9080,9080,9080,9080,0
|
|
20240111,141000,71248480,9080,9080,9080,9080,0
|
|
20240111,140900,71248480,9080,9080,9080,9080,0
|
|
20240111,140800,71248480,9080,9080,9080,9080,0
|
|
20240111,140700,71248480,9080,9080,9080,9080,0
|
|
20240111,140600,71248480,9080,9080,9080,9080,0
|
|
20240111,140500,71248480,9080,9080,9080,9080,0
|
|
20240111,140400,71248480,9080,9080,9080,9080,5
|
|
20240111,140300,71203080,9030,9030,9030,9030,0
|
|
20240111,140200,71203080,9030,9030,9030,9030,0
|
|
20240111,140100,71203080,9030,9030,9030,9030,1
|
|
20240111,140000,71194050,9080,9080,9080,9080,0
|
|
20240111,135900,71194050,9080,9080,9080,9080,0
|
|
20240111,135800,71194050,9080,9080,9080,9080,0
|
|
20240111,135700,71194050,9080,9080,9080,9080,0
|
|
20240111,135600,71194050,9080,9080,9080,9080,0
|
|
20240111,135500,71194050,9080,9080,9080,9080,12
|
|
20240111,135400,71085090,9080,9080,9080,9080,0
|
|
20240111,135300,71085090,9080,9080,9080,9080,0
|
|
20240111,135200,71085090,9080,9080,9080,9080,0
|
|
20240111,135100,71085090,9080,9080,9080,9080,0
|
|
20240111,135000,71085090,9080,9080,9080,9080,0
|
|
20240111,134900,71085090,9080,9080,9080,9080,0
|
|
20240111,134800,71085090,9080,9080,9080,9080,0
|
|
20240111,134700,71085090,9080,9080,9080,9080,0
|
|
20240111,134600,71085090,9080,9080,9080,9080,0
|
|
20240111,134500,71085090,9080,9080,9080,9080,0
|
|
20240111,134400,71085090,9080,9080,9080,9080,0
|
|
20240111,134300,71085090,9080,9080,9080,9080,0
|
|
20240111,134200,71085090,9080,9080,9080,9080,0
|
|
20240111,134100,71085090,9080,9080,9080,9080,0
|
|
20240111,134000,71085090,9080,9080,9080,9080,0
|
|
20240111,133900,71085090,9080,9080,9080,9080,0
|
|
20240111,133800,71085090,9080,9070,9080,9070,6000
|
|
20240111,133700,16607820,9060,9060,9060,9060,1
|
|
20240111,133600,16598760,9070,9070,9070,9070,0
|
|
20240111,133500,16598760,9070,9070,9070,9070,0
|
|
20240111,133400,16598760,9070,9070,9070,9070,0
|
|
20240111,133300,16598760,9070,9070,9070,9070,0
|
|
20240111,133200,16598760,9070,9070,9070,9070,0
|
|
20240111,133100,16598760,9070,9070,9070,9070,0
|
|
20240111,133000,16598760,9070,9070,9070,9070,0
|
|
20240111,132900,16598760,9070,9070,9070,9070,0
|
|
20240111,132800,16598760,9070,9070,9070,9070,0
|
|
20240111,132700,16598760,9070,9070,9070,9070,0
|
|
20240111,132600,16598760,9070,9070,9070,9070,0
|
|
20240111,132500,16598760,9070,9070,9070,9070,0
|
|
20240111,132400,16598760,9070,9070,9070,9070,10
|
|
20240111,132300,16508060,9070,9070,9070,9070,0
|
|
20240111,132200,16508060,9070,9070,9070,9070,0
|
|
20240111,132100,16508060,9070,9070,9070,9070,0
|
|
20240111,132000,16508060,9070,9070,9070,9070,0
|
|
20240111,131900,16508060,9070,9070,9070,9070,0
|
|
20240111,131800,16508060,9070,9070,9070,9070,0
|
|
20240111,131700,16508060,9070,9070,9070,9070,0
|
|
20240111,131600,16508060,9070,9070,9070,9070,0
|
|
20240111,131500,16508060,9070,9070,9070,9070,0
|
|
20240111,131400,16508060,9070,9070,9070,9070,1
|
|
20240111,131300,16498990,9070,9070,9070,9070,0
|
|
20240111,131200,16498990,9070,9070,9070,9070,0
|
|
20240111,131100,16498990,9070,9070,9070,9070,0
|
|
20240111,131000,16498990,9070,9070,9070,9070,0
|
|
20240111,130900,16498990,9070,9070,9070,9070,0
|
|
20240111,130800,16498990,9070,9070,9070,9070,0
|
|
20240111,130700,16498990,9070,9070,9070,9070,0
|
|
20240111,130600,16498990,9070,9070,9070,9070,0
|
|
20240111,130500,16498990,9070,9070,9070,9070,0
|
|
20240111,130400,16498990,9070,9070,9070,9070,0
|
|
20240111,130300,16498990,9070,9070,9070,9070,0
|
|
20240111,130200,16498990,9070,9070,9070,9070,1
|
|
20240111,130100,16489920,9070,9070,9070,9070,0
|
|
20240111,130000,16489920,9070,9070,9070,9070,3
|
|
20240111,125900,16462710,9070,9070,9070,9070,0
|
|
20240111,125800,16462710,9070,9070,9070,9070,45
|
|
20240111,125700,16054560,9070,9070,9070,9070,0
|
|
20240111,125600,16054560,9070,9070,9070,9070,1
|
|
20240111,125500,16045490,9000,9000,9000,9000,0
|
|
20240111,125400,16045490,9000,9000,9000,9000,0
|
|
20240111,125300,16045490,9000,9000,9000,9000,0
|
|
20240111,125200,16045490,9000,9000,9000,9000,0
|
|
20240111,125100,16045490,9000,9000,9000,9000,0
|
|
20240111,125000,16045490,9000,9000,9000,9000,0
|
|
20240111,124900,16045490,9000,9000,9000,9000,0
|
|
20240111,124800,16045490,9000,9000,9000,9000,0
|
|
20240111,124700,16045490,9000,9040,9040,9000,110
|
|
20240111,124600,15055090,9050,9050,9050,9050,0
|
|
20240111,124500,15055090,9050,9050,9050,9050,0
|
|
20240111,124400,15055090,9050,9050,9050,9050,0
|
|
20240111,124300,15055090,9050,9070,9070,9050,5
|
|
20240111,124200,15009760,9050,9050,9050,9050,0
|
|
20240111,124100,15009760,9050,9050,9050,9050,0
|
|
20240111,124000,15009760,9050,9050,9050,9050,0
|
|
20240111,123900,15009760,9050,9050,9050,9050,0
|
|
20240111,123800,15009760,9050,9050,9050,9050,0
|
|
20240111,123700,15009760,9050,9050,9050,9050,1
|
|
20240111,123600,15000710,9070,9070,9070,9070,0
|
|
20240111,123500,15000710,9070,9070,9070,9070,0
|
|
20240111,123400,15000710,9070,9070,9070,9070,0
|
|
20240111,123300,15000710,9070,9070,9070,9070,0
|
|
20240111,123200,15000710,9070,9070,9070,9070,0
|
|
20240111,123100,15000710,9070,9070,9070,9070,0
|
|
20240111,123000,15000710,9070,9070,9070,9070,0
|
|
20240111,122900,15000710,9070,9070,9070,9070,0
|
|
20240111,122800,15000710,9070,9070,9070,9070,0
|
|
20240111,122700,15000710,9070,9070,9070,9070,0
|
|
20240111,122600,15000710,9070,9070,9070,9070,0
|
|
20240111,122500,15000710,9070,9070,9070,9070,0
|
|
20240111,122400,15000710,9070,9070,9070,9070,0
|
|
20240111,122300,15000710,9070,9070,9070,9070,2
|
|
20240111,122200,14982570,9050,9050,9050,9050,0
|
|
20240111,122100,14982570,9050,9070,9070,9050,2
|
|
20240111,122000,14964450,9070,9070,9070,9070,0
|
|
20240111,121900,14964450,9070,9070,9070,9070,0
|
|
20240111,121800,14964450,9070,9070,9070,9050,13
|
|
20240111,121700,14846760,9070,9070,9070,9070,0
|
|
20240111,121600,14846760,9070,9070,9070,9070,0
|
|
20240111,121500,14846760,9070,9070,9070,9070,0
|
|
20240111,121400,14846760,9070,9070,9070,9070,0
|
|
20240111,121300,14846760,9070,9070,9070,9060,5
|
|
20240111,121200,14801440,9050,9050,9050,9050,0
|
|
20240111,121100,14801440,9050,9070,9070,9050,52
|
|
20240111,121000,14330820,9070,9070,9070,9070,0
|
|
20240111,120900,14330820,9070,9070,9070,9070,1
|
|
20240111,120800,14321750,9070,9070,9070,9070,0
|
|
20240111,120700,14321750,9070,9070,9070,9070,0
|
|
20240111,120600,14321750,9070,9070,9070,9070,0
|
|
20240111,120500,14321750,9070,9070,9070,9070,0
|
|
20240111,120400,14321750,9070,9070,9070,9070,0
|
|
20240111,120300,14321750,9070,9070,9070,9070,0
|
|
20240111,120200,14321750,9070,9070,9070,9070,0
|
|
20240111,120100,14321750,9070,9070,9070,9070,0
|
|
20240111,120000,14321750,9070,9070,9070,9070,0
|
|
20240111,115900,14321750,9070,9070,9070,9070,1
|
|
20240111,115800,14312680,9060,9060,9060,9060,0
|
|
20240111,115700,14312680,9060,9060,9060,9060,0
|
|
20240111,115600,14312680,9060,9060,9060,9060,0
|
|
20240111,115500,14312680,9060,9060,9060,9060,38
|
|
20240111,115400,13968400,9070,9070,9070,9070,0
|
|
20240111,115300,13968400,9070,9070,9070,9070,0
|
|
20240111,115200,13968400,9070,9070,9070,9070,0
|
|
20240111,115100,13968400,9070,9070,9070,9070,0
|
|
20240111,115000,13968400,9070,9070,9070,9070,0
|
|
20240111,114900,13968400,9070,9070,9070,9070,0
|
|
20240111,114800,13968400,9070,9070,9070,9070,0
|
|
20240111,114700,13968400,9070,9070,9070,9070,0
|
|
20240111,114600,13968400,9070,9070,9070,9070,0
|
|
20240111,114500,13968400,9070,9070,9070,9070,0
|
|
20240111,114400,13968400,9070,9070,9070,9070,0
|
|
20240111,114300,13968400,9070,9070,9070,9070,0
|
|
20240111,114200,13968400,9070,9070,9070,9070,0
|
|
20240111,114100,13968400,9070,9070,9070,9070,0
|
|
20240111,114000,13968400,9070,9070,9070,9070,0
|
|
20240111,113900,13968400,9070,9070,9070,9070,0
|
|
20240111,113800,13968400,9070,9070,9070,9070,10
|
|
20240111,113700,13877700,9070,9070,9070,9070,0
|
|
20240111,113600,13877700,9070,9070,9070,9070,0
|
|
20240111,113500,13877700,9070,9070,9070,9070,0
|
|
20240111,113400,13877700,9070,9070,9070,9070,0
|
|
20240111,113300,13877700,9070,9070,9070,9070,0
|
|
20240111,113200,13877700,9070,9070,9070,9070,0
|
|
20240111,113100,13877700,9070,9070,9070,9070,0
|
|
20240111,113000,13877700,9070,9070,9070,9070,0
|
|
20240111,112900,13877700,9070,9070,9070,9070,0
|
|
20240111,112800,13877700,9070,9070,9070,9070,0
|
|
20240111,112700,13877700,9070,9070,9070,9070,0
|
|
20240111,112600,13877700,9070,9060,9070,9060,617
|
|
20240111,112500,8285300,9050,9050,9050,9050,0
|
|
20240111,112400,8285300,9050,9050,9050,9050,0
|
|
20240111,112300,8285300,9050,9050,9050,9050,0
|
|
20240111,112200,8285300,9050,9050,9050,9050,0
|
|
20240111,112100,8285300,9050,9050,9050,9050,0
|
|
20240111,112000,8285300,9050,9050,9050,9050,0
|
|
20240111,111900,8285300,9050,9060,9060,9050,5
|
|
20240111,111800,8240040,9050,9050,9050,9050,0
|
|
20240111,111700,8240040,9050,9050,9050,9050,0
|
|
20240111,111600,8240040,9050,9050,9050,9050,0
|
|
20240111,111500,8240040,9050,9050,9050,9050,0
|
|
20240111,111400,8240040,9050,9050,9050,9050,0
|
|
20240111,111300,8240040,9050,9060,9060,9050,3
|
|
20240111,111200,8212880,9060,9060,9060,9060,0
|
|
20240111,111100,8212880,9060,9060,9060,9060,0
|
|
20240111,111000,8212880,9060,9060,9060,9060,12
|
|
20240111,110900,8104160,9060,9060,9060,9060,0
|
|
20240111,110800,8104160,9060,9060,9060,9060,0
|
|
20240111,110700,8104160,9060,9060,9060,9060,0
|
|
20240111,110600,8104160,9060,9060,9060,9060,0
|
|
20240111,110500,8104160,9060,9060,9060,9060,0
|
|
20240111,110400,8104160,9060,9060,9060,9060,1
|
|
20240111,110300,8095100,9000,9000,9000,9000,0
|
|
20240111,110200,8095100,9000,9000,9000,9000,0
|
|
20240111,110100,8095100,9000,9000,9000,9000,0
|
|
20240111,110000,8095100,9000,9000,9000,9000,0
|
|
20240111,105900,8095100,9000,9000,9000,9000,0
|
|
20240111,105800,8095100,9000,9000,9000,9000,0
|
|
20240111,105700,8095100,9000,9000,9000,9000,0
|
|
20240111,105600,8095100,9000,9000,9000,9000,0
|
|
20240111,105500,8095100,9000,9040,9040,9000,29
|
|
20240111,105400,7833930,9060,9060,9060,9060,0
|
|
20240111,105300,7833930,9060,9060,9060,9060,1
|
|
20240111,105200,7824870,9060,9060,9060,9060,0
|
|
20240111,105100,7824870,9060,9060,9060,9060,0
|
|
20240111,105000,7824870,9060,9060,9060,9060,0
|
|
20240111,104900,7824870,9060,9050,9060,9020,32
|
|
20240111,104800,7535420,9080,9080,9080,9080,0
|
|
20240111,104700,7535420,9080,9080,9080,9080,0
|
|
20240111,104600,7535420,9080,9080,9080,9080,0
|
|
20240111,104500,7535420,9080,9080,9080,9080,0
|
|
20240111,104400,7535420,9080,9080,9080,9080,0
|
|
20240111,104300,7535420,9080,9080,9080,9080,0
|
|
20240111,104200,7535420,9080,9080,9080,9080,0
|
|
20240111,104100,7535420,9080,9080,9080,9080,1
|
|
20240111,104000,7526340,9060,9060,9060,9060,0
|
|
20240111,103900,7526340,9060,9080,9080,9060,15
|
|
20240111,103800,7390420,9080,9080,9080,9080,0
|
|
20240111,103700,7390420,9080,9080,9080,9080,0
|
|
20240111,103600,7390420,9080,9080,9080,9080,0
|
|
20240111,103500,7390420,9080,9080,9080,9080,0
|
|
20240111,103400,7390420,9080,9080,9080,9080,0
|
|
20240111,103300,7390420,9080,9080,9080,9080,0
|
|
20240111,103200,7390420,9080,9080,9080,9080,0
|
|
20240111,103100,7390420,9080,9080,9080,9080,0
|
|
20240111,103000,7390420,9080,9080,9080,9080,1
|
|
20240111,102900,7381340,9110,9110,9110,9110,0
|
|
20240111,102800,7381340,9110,9110,9110,9110,0
|
|
20240111,102700,7381340,9110,9110,9110,9110,0
|
|
20240111,102600,7381340,9110,9110,9110,9110,0
|
|
20240111,102500,7381340,9110,9110,9110,9110,0
|
|
20240111,102400,7381340,9110,9110,9110,9110,0
|
|
20240111,102300,7381340,9110,9110,9110,9110,0
|
|
20240111,102200,7381340,9110,9110,9110,9110,0
|
|
20240111,102100,7381340,9110,9110,9110,9110,0
|
|
20240111,102000,7381340,9110,9110,9110,9110,2
|
|
20240111,101900,7363120,9100,9100,9100,9100,0
|
|
20240111,101800,7363120,9100,9100,9100,9100,28
|
|
20240111,101700,7108320,9100,9100,9100,9100,0
|
|
20240111,101600,7108320,9100,9100,9100,9100,0
|
|
20240111,101500,7108320,9100,9100,9100,9100,0
|
|
20240111,101400,7108320,9100,9100,9100,9100,0
|
|
20240111,101300,7108320,9100,9100,9100,9100,0
|
|
20240111,101200,7108320,9100,9100,9100,9100,215
|
|
20240111,101100,5151820,9110,9110,9110,9110,0
|
|
20240111,101000,5151820,9110,9110,9110,9110,0
|
|
20240111,100900,5151820,9110,9110,9110,9110,0
|
|
20240111,100800,5151820,9110,9110,9110,9110,0
|
|
20240111,100700,5151820,9110,9110,9110,9110,0
|
|
20240111,100600,5151820,9110,9110,9110,9110,0
|
|
20240111,100500,5151820,9110,9110,9110,9110,0
|
|
20240111,100400,5151820,9110,9110,9110,9110,0
|
|
20240111,100300,5151820,9110,9110,9110,9110,0
|
|
20240111,100200,5151820,9110,9110,9110,9110,0
|
|
20240111,100100,5151820,9110,9110,9110,9110,0
|
|
20240111,100000,5151820,9110,9110,9110,9110,0
|
|
20240111,095900,5151820,9110,9110,9110,9110,0
|
|
20240111,095800,5151820,9110,9110,9110,9110,0
|
|
20240111,095700,5151820,9110,9110,9110,9110,0
|
|
20240111,095600,5151820,9110,9110,9110,9110,0
|
|
20240111,095500,5151820,9110,9110,9110,9110,0
|
|
20240111,095400,5151820,9110,9110,9110,9110,0
|
|
20240111,095300,5151820,9110,9120,9120,9110,381
|
|
20240111,095200,1677110,9120,9120,9120,9120,0
|
|
20240111,095100,1677110,9120,9120,9120,9120,1
|
|
20240111,095000,1667990,9070,9070,9070,9070,0
|
|
20240111,094900,1667990,9070,9070,9070,9070,0
|
|
20240111,094800,1667990,9070,9070,9070,9070,0
|
|
20240111,094700,1667990,9070,9070,9070,9070,0
|
|
20240111,094600,1667990,9070,9070,9070,9070,0
|
|
20240111,094500,1667990,9070,9070,9070,9070,0
|
|
20240111,094400,1667990,9070,9070,9070,9070,0
|
|
20240111,094300,1667990,9070,9070,9070,9070,0
|
|
20240111,094200,1667990,9070,9070,9070,9070,0
|
|
20240111,094100,1667990,9070,9070,9070,9070,4
|
|
20240111,094000,1631710,9120,9120,9120,9120,0
|
|
20240111,093900,1631710,9120,9120,9120,9120,0
|
|
20240111,093800,1631710,9120,9120,9120,9120,0
|
|
20240111,093700,1631710,9120,9120,9120,9120,0
|
|
20240111,093600,1631710,9120,9070,9120,9070,15
|
|
20240111,093500,1495410,9130,9130,9130,9130,0
|
|
20240111,093400,1495410,9130,9130,9130,9130,0
|
|
20240111,093300,1495410,9130,9130,9130,9130,0
|
|
20240111,093200,1495410,9130,9130,9130,9130,0
|
|
20240111,093100,1495410,9130,9130,9130,9130,0
|
|
20240111,093000,1495410,9130,9130,9130,9130,2
|
|
20240111,092900,1477150,9140,9140,9140,9140,0
|
|
20240111,092800,1477150,9140,9140,9140,9140,0
|
|
20240111,092700,1477150,9140,9140,9140,9140,0
|
|
20240111,092600,1477150,9140,9140,9140,9140,0
|
|
20240111,092500,1477150,9140,9140,9140,9140,0
|
|
20240111,092400,1477150,9140,9140,9140,9140,0
|
|
20240111,092300,1477150,9140,9140,9140,9140,0
|
|
20240111,092200,1477150,9140,9120,9140,9120,10
|
|
20240111,092100,1385850,9140,9140,9140,9140,0
|
|
20240111,092000,1385850,9140,9140,9140,9140,0
|
|
20240111,091900,1385850,9140,9090,9140,9090,142
|
|
20240111,091800,90830,9090,9090,9090,9090,3
|
|
20240111,091700,63560,9060,9060,9060,9060,0
|
|
20240111,091600,63560,9060,9060,9060,9060,0
|
|
20240111,091500,63560,9060,9060,9060,9060,0
|
|
20240111,091400,63560,9060,9060,9060,9060,0
|
|
20240111,091300,63560,9060,9060,9060,9060,0
|
|
20240111,091200,63560,9060,9060,9060,9060,0
|
|
20240111,091100,63560,9060,9060,9060,9060,0
|
|
20240111,091000,63560,9060,9060,9060,9060,0
|
|
20240111,090900,63560,9060,9060,9060,9060,0
|
|
20240111,090800,63560,9060,9060,9060,9060,0
|
|
20240111,090700,63560,9060,9060,9060,9060,0
|
|
20240111,090600,63560,9060,9060,9060,9060,0
|
|
20240111,090500,63560,9060,9060,9060,9060,0
|
|
20240111,090400,63560,9060,9090,9090,9060,3
|
|
20240111,090300,36350,9080,9080,9080,9080,0
|
|
20240111,090200,36350,9080,9080,9080,9080,0
|
|
20240111,090100,36350,9080,9080,9080,9080,0
|
|
20240111,090000,36350,9080,9090,9090,9080,4
|