634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,193100,100265670,9090,9090,9090,9090,61
|
|
20240112,193000,100265670,9090,9090,9090,9090,0
|
|
20240112,192900,100265670,9090,9090,9090,9090,0
|
|
20240112,192800,100265670,9090,9090,9090,9090,0
|
|
20240112,192700,100265670,9090,9090,9090,9090,0
|
|
20240112,192600,100265670,9090,9090,9090,9090,0
|
|
20240112,192500,100265670,9090,9090,9090,9090,0
|
|
20240112,192400,100265670,9090,9090,9090,9090,0
|
|
20240112,192300,100265670,9090,9090,9090,9090,0
|
|
20240112,192200,100265670,9090,9090,9090,9090,0
|
|
20240112,192100,100265670,9090,9090,9090,9090,0
|
|
20240112,192000,100265670,9090,9090,9090,9090,0
|
|
20240112,191900,100265670,9090,9090,9090,9090,0
|
|
20240112,191800,100265670,9090,9090,9090,9090,0
|
|
20240112,191700,100265670,9090,9090,9090,9090,0
|
|
20240112,191600,100265670,9090,9090,9090,9090,0
|
|
20240112,191500,100265670,9090,9090,9090,9090,0
|
|
20240112,191400,100265670,9090,9090,9090,9090,0
|
|
20240112,191300,100265670,9090,9090,9090,9090,0
|
|
20240112,191200,100265670,9090,9090,9090,9090,0
|
|
20240112,191100,100265670,9090,9090,9090,9090,0
|
|
20240112,191000,100265670,9090,9090,9090,9090,0
|
|
20240112,190900,100265670,9090,9090,9090,9090,0
|
|
20240112,190800,100265670,9090,9090,9090,9090,0
|
|
20240112,190700,100265670,9090,9090,9090,9090,0
|
|
20240112,190600,100265670,9090,9090,9090,9090,0
|
|
20240112,190500,100265670,9090,9090,9090,9090,0
|
|
20240112,190400,100265670,9090,9090,9090,9090,0
|
|
20240112,190300,100265670,9090,9090,9090,9090,0
|
|
20240112,190200,100265670,9090,9090,9090,9090,0
|
|
20240112,190100,100265670,9090,9090,9090,9090,61
|
|
20240112,190000,100265670,9090,9090,9090,9090,0
|
|
20240112,185900,100265670,9090,9090,9090,9090,0
|
|
20240112,185800,100265670,9090,9090,9090,9090,0
|
|
20240112,185700,100265670,9090,9090,9090,9090,0
|
|
20240112,185600,100265670,9090,9090,9090,9090,0
|
|
20240112,185500,100265670,9090,9090,9090,9090,0
|
|
20240112,185400,100265670,9090,9090,9090,9090,0
|
|
20240112,185300,100265670,9090,9090,9090,9090,0
|
|
20240112,185200,100265670,9090,9090,9090,9090,0
|
|
20240112,185100,100265670,9090,9090,9090,9090,0
|
|
20240112,185000,100265670,9090,9090,9090,9090,0
|
|
20240112,184900,100265670,9090,9090,9090,9090,0
|
|
20240112,184800,100265670,9090,9090,9090,9090,0
|
|
20240112,184700,100265670,9090,9090,9090,9090,0
|
|
20240112,184600,100265670,9090,9090,9090,9090,0
|
|
20240112,184500,100265670,9090,9090,9090,9090,0
|
|
20240112,184400,100265670,9090,9090,9090,9090,0
|
|
20240112,184300,100265670,9090,9090,9090,9090,0
|
|
20240112,184200,100265670,9090,9090,9090,9090,0
|
|
20240112,184100,100265670,9090,9090,9090,9090,0
|
|
20240112,184000,100265670,9090,9090,9090,9090,0
|
|
20240112,183900,100265670,9090,9090,9090,9090,0
|
|
20240112,183800,100265670,9090,9090,9090,9090,0
|
|
20240112,183700,100265670,9090,9090,9090,9090,0
|
|
20240112,183600,100265670,9090,9090,9090,9090,0
|
|
20240112,183500,100265670,9090,9090,9090,9090,0
|
|
20240112,183400,100265670,9090,9090,9090,9090,0
|
|
20240112,183300,100265670,9090,9090,9090,9090,0
|
|
20240112,183200,100265670,9090,9090,9090,9090,0
|
|
20240112,183100,100265670,9090,9090,9090,9090,61
|
|
20240112,183000,100265670,9090,9090,9090,9090,0
|
|
20240112,182900,100265670,9090,9090,9090,9090,0
|
|
20240112,182800,100265670,9090,9090,9090,9090,0
|
|
20240112,182700,100265670,9090,9090,9090,9090,0
|
|
20240112,182600,100265670,9090,9090,9090,9090,0
|
|
20240112,182500,100265670,9090,9090,9090,9090,0
|
|
20240112,182400,100265670,9090,9090,9090,9090,0
|
|
20240112,182300,100265670,9090,9090,9090,9090,0
|
|
20240112,182200,100265670,9090,9090,9090,9090,0
|
|
20240112,182100,100265670,9090,9090,9090,9090,0
|
|
20240112,182000,100265670,9090,9090,9090,9090,0
|
|
20240112,181900,100265670,9090,9090,9090,9090,0
|
|
20240112,181800,100265670,9090,9090,9090,9090,0
|
|
20240112,181700,100265670,9090,9090,9090,9090,0
|
|
20240112,181600,100265670,9090,9090,9090,9090,0
|
|
20240112,181500,100265670,9090,9090,9090,9090,0
|
|
20240112,181400,100265670,9090,9090,9090,9090,0
|
|
20240112,181300,100265670,9090,9090,9090,9090,0
|
|
20240112,181200,100265670,9090,9090,9090,9090,0
|
|
20240112,181100,100265670,9090,9090,9090,9090,0
|
|
20240112,181000,100265670,9090,9090,9090,9090,0
|
|
20240112,180900,100265670,9090,9090,9090,9090,0
|
|
20240112,180800,100265670,9090,9090,9090,9090,0
|
|
20240112,180700,100265670,9090,9090,9090,9090,0
|
|
20240112,180600,100265670,9090,9090,9090,9090,0
|
|
20240112,180500,100265670,9090,9090,9090,9090,0
|
|
20240112,180400,100265670,9090,9090,9090,9090,0
|
|
20240112,180300,100265670,9090,9090,9090,9090,0
|
|
20240112,180200,100265670,9090,9090,9090,9090,0
|
|
20240112,180100,100265670,9090,9090,9090,9090,61
|
|
20240112,180000,100265670,9090,9090,9090,9090,0
|
|
20240112,175900,100265670,9090,9090,9090,9090,0
|
|
20240112,175800,100265670,9090,9090,9090,9090,0
|
|
20240112,175700,100265670,9090,9090,9090,9090,0
|
|
20240112,175600,100265670,9090,9090,9090,9090,0
|
|
20240112,175500,100265670,9090,9090,9090,9090,0
|
|
20240112,175400,100265670,9090,9090,9090,9090,0
|
|
20240112,175300,100265670,9090,9090,9090,9090,0
|
|
20240112,175200,100265670,9090,9090,9090,9090,0
|
|
20240112,175100,100265670,9090,9090,9090,9090,0
|
|
20240112,175000,100265670,9090,9090,9090,9090,0
|
|
20240112,174900,100265670,9090,9090,9090,9090,0
|
|
20240112,174800,100265670,9090,9090,9090,9090,0
|
|
20240112,174700,100265670,9090,9090,9090,9090,0
|
|
20240112,174600,100265670,9090,9090,9090,9090,0
|
|
20240112,174500,100265670,9090,9090,9090,9090,0
|
|
20240112,174400,100265670,9090,9090,9090,9090,0
|
|
20240112,174300,100265670,9090,9090,9090,9090,0
|
|
20240112,174200,100265670,9090,9090,9090,9090,0
|
|
20240112,174100,100265670,9090,9090,9090,9090,0
|
|
20240112,174000,100265670,9090,9090,9090,9090,0
|
|
20240112,173900,100265670,9090,9090,9090,9090,0
|
|
20240112,173800,100265670,9090,9090,9090,9090,0
|
|
20240112,173700,100265670,9090,9090,9090,9090,0
|
|
20240112,173600,100265670,9090,9090,9090,9090,0
|
|
20240112,173500,100265670,9090,9090,9090,9090,0
|
|
20240112,173400,100265670,9090,9090,9090,9090,0
|
|
20240112,173300,100265670,9090,9090,9090,9090,0
|
|
20240112,173200,100265670,9090,9090,9090,9090,0
|
|
20240112,173100,100265670,9090,9090,9090,9090,61
|
|
20240112,173000,100265670,9090,9090,9090,9090,0
|
|
20240112,172900,100265670,9090,9090,9090,9090,0
|
|
20240112,172800,100265670,9090,9090,9090,9090,0
|
|
20240112,172700,100265670,9090,9090,9090,9090,0
|
|
20240112,172600,100265670,9090,9090,9090,9090,0
|
|
20240112,172500,100265670,9090,9090,9090,9090,0
|
|
20240112,172400,100265670,9090,9090,9090,9090,0
|
|
20240112,172300,100265670,9090,9090,9090,9090,0
|
|
20240112,172200,100265670,9090,9090,9090,9090,0
|
|
20240112,172100,100265670,9090,9090,9090,9090,0
|
|
20240112,172000,100265670,9090,9090,9090,9090,0
|
|
20240112,171900,100265670,9090,9090,9090,9090,0
|
|
20240112,171800,100265670,9090,9090,9090,9090,0
|
|
20240112,171700,100265670,9090,9090,9090,9090,0
|
|
20240112,171600,100265670,9090,9090,9090,9090,0
|
|
20240112,171500,100265670,9090,9090,9090,9090,0
|
|
20240112,171400,100265670,9090,9090,9090,9090,0
|
|
20240112,171300,100265670,9090,9090,9090,9090,0
|
|
20240112,171200,100265670,9090,9090,9090,9090,0
|
|
20240112,171100,100265670,9090,9090,9090,9090,0
|
|
20240112,171000,100265670,9090,9090,9090,9090,0
|
|
20240112,170900,100265670,9090,9090,9090,9090,0
|
|
20240112,170800,100265670,9090,9090,9090,9090,0
|
|
20240112,170700,100265670,9090,9090,9090,9090,0
|
|
20240112,170600,100265670,9090,9090,9090,9090,0
|
|
20240112,170500,100265670,9090,9090,9090,9090,0
|
|
20240112,170400,100265670,9090,9090,9090,9090,0
|
|
20240112,170300,100265670,9090,9090,9090,9090,0
|
|
20240112,170200,100265670,9090,9090,9090,9090,0
|
|
20240112,170100,100265670,9090,9090,9090,9090,61
|
|
20240112,170000,100265670,9090,9090,9090,9090,0
|
|
20240112,165900,100265670,9090,9090,9090,9090,0
|
|
20240112,165800,100265670,9090,9090,9090,9090,0
|
|
20240112,165700,100265670,9090,9090,9090,9090,0
|
|
20240112,165600,100265670,9090,9090,9090,9090,0
|
|
20240112,165500,100265670,9090,9090,9090,9090,0
|
|
20240112,165400,100265670,9090,9090,9090,9090,0
|
|
20240112,165300,100265670,9090,9090,9090,9090,0
|
|
20240112,165200,100265670,9090,9090,9090,9090,0
|
|
20240112,165100,100265670,9090,9090,9090,9090,0
|
|
20240112,165000,100265670,9090,9090,9090,9090,0
|
|
20240112,164900,100265670,9090,9090,9090,9090,0
|
|
20240112,164800,100265670,9090,9090,9090,9090,0
|
|
20240112,164700,100265670,9090,9090,9090,9090,0
|
|
20240112,164600,100265670,9090,9090,9090,9090,0
|
|
20240112,164500,100265670,9090,9090,9090,9090,0
|
|
20240112,164400,100265670,9090,9090,9090,9090,0
|
|
20240112,164300,100265670,9090,9090,9090,9090,0
|
|
20240112,164200,100265670,9090,9090,9090,9090,0
|
|
20240112,164100,100265670,9090,9090,9090,9090,0
|
|
20240112,164000,100265670,9090,9090,9090,9090,0
|
|
20240112,163900,100265670,9090,9090,9090,9090,0
|
|
20240112,163800,100265670,9090,9090,9090,9090,0
|
|
20240112,163700,100265670,9090,9090,9090,9090,0
|
|
20240112,163600,100265670,9090,9090,9090,9090,0
|
|
20240112,163500,100265670,9090,9090,9090,9090,0
|
|
20240112,163400,100265670,9090,9090,9090,9090,0
|
|
20240112,163300,100265670,9090,9090,9090,9090,0
|
|
20240112,163200,100265670,9090,9090,9090,9090,0
|
|
20240112,163100,100265670,9090,9090,9090,9090,61
|
|
20240112,163000,100265670,9090,9090,9090,9090,0
|
|
20240112,162900,100265670,9090,9090,9090,9090,0
|
|
20240112,162800,100265670,9090,9090,9090,9090,0
|
|
20240112,162700,100265670,9090,9090,9090,9090,0
|
|
20240112,162600,100265670,9090,9090,9090,9090,0
|
|
20240112,162500,100265670,9090,9090,9090,9090,0
|
|
20240112,162400,100265670,9090,9090,9090,9090,0
|
|
20240112,162300,100265670,9090,9090,9090,9090,0
|
|
20240112,162200,100265670,9090,9090,9090,9090,0
|
|
20240112,162100,100265670,9090,9090,9090,9090,0
|
|
20240112,162000,100265670,9090,9090,9090,9090,0
|
|
20240112,161900,100265670,9090,9090,9090,9090,0
|
|
20240112,161800,100265670,9090,9090,9090,9090,0
|
|
20240112,161700,100265670,9090,9090,9090,9090,0
|
|
20240112,161600,100265670,9090,9090,9090,9090,0
|
|
20240112,161500,100265670,9090,9090,9090,9090,0
|
|
20240112,161400,100265670,9090,9090,9090,9090,0
|
|
20240112,161300,100265670,9090,9090,9090,9090,0
|
|
20240112,161200,100265670,9090,9090,9090,9090,0
|
|
20240112,161100,100265670,9090,9090,9090,9090,0
|
|
20240112,161000,100265670,9090,9090,9090,9090,0
|
|
20240112,160900,100265670,9090,9090,9090,9090,0
|
|
20240112,160800,100265670,9090,9090,9090,9090,0
|
|
20240112,160700,100265670,9090,9090,9090,9090,0
|
|
20240112,160600,100265670,9090,9090,9090,9090,0
|
|
20240112,160500,100265670,9090,9090,9090,9090,0
|
|
20240112,160400,100265670,9090,9090,9090,9090,0
|
|
20240112,160300,100265670,9090,9090,9090,9090,0
|
|
20240112,160200,100265670,9090,9090,9090,9090,0
|
|
20240112,160100,100265670,9090,9090,9090,9090,61
|
|
20240112,160000,100265670,9090,9090,9090,9090,0
|
|
20240112,155900,100265670,9090,9090,9090,9090,0
|
|
20240112,155800,100265670,9090,9090,9090,9090,0
|
|
20240112,155700,100265670,9090,9090,9090,9090,0
|
|
20240112,155600,100265670,9090,9090,9090,9090,0
|
|
20240112,155500,100265670,9090,9090,9090,9090,0
|
|
20240112,155400,100265670,9090,9090,9090,9090,0
|
|
20240112,155300,100265670,9090,9090,9090,9090,0
|
|
20240112,155200,100265670,9090,9090,9090,9090,0
|
|
20240112,155100,100265670,9090,9090,9090,9090,0
|
|
20240112,155000,100265670,9090,9090,9090,9090,0
|
|
20240112,154900,100265670,9090,9090,9090,9090,0
|
|
20240112,154800,100265670,9090,9090,9090,9090,0
|
|
20240112,154700,100265670,9090,9090,9090,9090,0
|
|
20240112,154600,100265670,9090,9090,9090,9090,0
|
|
20240112,154500,100265670,9090,9090,9090,9090,0
|
|
20240112,154400,100265670,9090,9090,9090,9090,0
|
|
20240112,154300,100265670,9090,9090,9090,9090,0
|
|
20240112,154200,100265670,9090,9090,9090,9090,0
|
|
20240112,154100,100265670,9090,9090,9090,9090,0
|
|
20240112,154000,100265670,9090,9090,9090,9090,0
|
|
20240112,153900,100265670,9090,9090,9090,9090,0
|
|
20240112,153800,100265670,9090,9090,9090,9090,0
|
|
20240112,153700,100265670,9090,9090,9090,9090,0
|
|
20240112,153600,100265670,9090,9090,9090,9090,0
|
|
20240112,153500,100265670,9090,9090,9090,9090,0
|
|
20240112,153400,100265670,9090,9090,9090,9090,0
|
|
20240112,153300,100265670,9090,9090,9090,9090,0
|
|
20240112,153200,100265670,9090,9090,9090,9090,0
|
|
20240112,153100,100265670,9090,9090,9090,9090,61
|
|
20240112,153000,100265670,9090,9090,9090,9090,61
|
|
20240112,152900,99711180,9100,9100,9100,9100,0
|
|
20240112,152800,99711180,9100,9100,9100,9100,0
|
|
20240112,152700,99711180,9100,9100,9100,9100,0
|
|
20240112,152600,99711180,9100,9100,9100,9100,0
|
|
20240112,152500,99711180,9100,9100,9100,9100,0
|
|
20240112,152400,99711180,9100,9100,9100,9100,0
|
|
20240112,152300,99711180,9100,9100,9100,9100,0
|
|
20240112,152200,99711180,9100,9100,9100,9100,0
|
|
20240112,152100,99711180,9100,9100,9100,9100,0
|
|
20240112,152000,99711180,9100,9100,9100,9100,0
|
|
20240112,151900,99711180,9100,9100,9100,9100,0
|
|
20240112,151800,99711180,9100,9100,9100,9100,0
|
|
20240112,151700,99711180,9100,9100,9100,9100,1
|
|
20240112,151600,99702080,9090,9080,9090,9080,2
|
|
20240112,151500,99683910,9100,9100,9100,9100,0
|
|
20240112,151400,99683910,9100,9100,9100,9100,0
|
|
20240112,151300,99683910,9100,9100,9100,9100,4
|
|
20240112,151200,99647510,9030,9030,9030,9030,0
|
|
20240112,151100,99647510,9030,9030,9030,9030,1
|
|
20240112,151000,99638480,9100,9100,9100,9100,0
|
|
20240112,150900,99638480,9100,9100,9100,9100,0
|
|
20240112,150800,99638480,9100,9100,9100,9100,0
|
|
20240112,150700,99638480,9100,9100,9100,9100,0
|
|
20240112,150600,99638480,9100,9100,9100,9100,0
|
|
20240112,150500,99638480,9100,9100,9100,9100,0
|
|
20240112,150400,99638480,9100,9100,9100,9100,0
|
|
20240112,150300,99638480,9100,9100,9100,9100,0
|
|
20240112,150200,99638480,9100,9100,9100,9100,0
|
|
20240112,150100,99638480,9100,9100,9100,9100,0
|
|
20240112,150000,99638480,9100,9100,9100,9100,0
|
|
20240112,145900,99638480,9100,9100,9100,9100,0
|
|
20240112,145800,99638480,9100,9100,9100,9100,4
|
|
20240112,145700,99602080,9090,9090,9090,9090,0
|
|
20240112,145600,99602080,9090,9090,9090,9090,0
|
|
20240112,145500,99602080,9090,9030,9090,9030,2
|
|
20240112,145400,99583960,9090,9090,9090,9090,0
|
|
20240112,145300,99583960,9090,9090,9090,9090,0
|
|
20240112,145200,99583960,9090,9090,9090,9090,0
|
|
20240112,145100,99583960,9090,9090,9090,9090,0
|
|
20240112,145000,99583960,9090,9090,9090,9090,0
|
|
20240112,144900,99583960,9090,9090,9090,9090,0
|
|
20240112,144800,99583960,9090,9090,9090,9090,0
|
|
20240112,144700,99583960,9090,9090,9090,9090,1
|
|
20240112,144600,99574870,9020,9020,9020,9020,0
|
|
20240112,144500,99574870,9020,9020,9020,9020,0
|
|
20240112,144400,99574870,9020,9020,9020,9020,0
|
|
20240112,144300,99574870,9020,9020,9020,9020,0
|
|
20240112,144200,99574870,9020,9020,9020,9020,0
|
|
20240112,144100,99574870,9020,9020,9020,9020,0
|
|
20240112,144000,99574870,9020,9020,9020,9020,0
|
|
20240112,143900,99574870,9020,9020,9020,9020,1
|
|
20240112,143800,99565850,9110,9110,9110,9110,0
|
|
20240112,143700,99565850,9110,9110,9110,9110,0
|
|
20240112,143600,99565850,9110,9110,9110,9110,0
|
|
20240112,143500,99565850,9110,9110,9110,9110,0
|
|
20240112,143400,99565850,9110,9110,9110,9110,0
|
|
20240112,143300,99565850,9110,9110,9110,9110,0
|
|
20240112,143200,99565850,9110,9110,9110,9110,0
|
|
20240112,143100,99565850,9110,9110,9110,9110,0
|
|
20240112,143000,99565850,9110,9110,9110,9110,0
|
|
20240112,142900,99565850,9110,9100,9110,9100,100
|
|
20240112,142800,98655370,9090,9090,9090,9090,0
|
|
20240112,142700,98655370,9090,9090,9090,9090,0
|
|
20240112,142600,98655370,9090,9090,9090,9090,0
|
|
20240112,142500,98655370,9090,9090,9090,9090,1
|
|
20240112,142400,98646280,9100,9100,9100,9100,0
|
|
20240112,142300,98646280,9100,9100,9100,9100,0
|
|
20240112,142200,98646280,9100,9100,9100,9100,0
|
|
20240112,142100,98646280,9100,9100,9100,9100,0
|
|
20240112,142000,98646280,9100,9100,9100,9100,0
|
|
20240112,141900,98646280,9100,9100,9100,9100,0
|
|
20240112,141800,98646280,9100,9100,9100,9100,0
|
|
20240112,141700,98646280,9100,9100,9100,9100,12
|
|
20240112,141600,98537080,9110,9110,9110,9110,0
|
|
20240112,141500,98537080,9110,9110,9110,9110,0
|
|
20240112,141400,98537080,9110,9110,9110,9110,0
|
|
20240112,141300,98537080,9110,9110,9110,9110,0
|
|
20240112,141200,98537080,9110,9110,9110,9110,0
|
|
20240112,141100,98537080,9110,9110,9110,9110,0
|
|
20240112,141000,98537080,9110,9110,9110,9110,0
|
|
20240112,140900,98537080,9110,9110,9110,9110,0
|
|
20240112,140800,98537080,9110,9030,9110,9030,657
|
|
20240112,140700,92558500,9020,9010,9020,9010,212
|
|
20240112,140600,90647320,9000,9000,9000,9000,13
|
|
20240112,140500,90530320,8970,8970,8970,8970,0
|
|
20240112,140400,90530320,8970,8970,8970,8970,0
|
|
20240112,140300,90530320,8970,8980,8980,8970,150
|
|
20240112,140200,89184800,8970,8970,8970,8970,0
|
|
20240112,140100,89184800,8970,8970,8970,8970,0
|
|
20240112,140000,89184800,8970,8970,8970,8970,0
|
|
20240112,135900,89184800,8970,8970,8970,8970,0
|
|
20240112,135800,89184800,8970,8970,8970,8970,0
|
|
20240112,135700,89184800,8970,8970,8970,8970,0
|
|
20240112,135600,89184800,8970,8970,8970,8970,0
|
|
20240112,135500,89184800,8970,8970,8970,8970,0
|
|
20240112,135400,89184800,8970,8970,8970,8970,0
|
|
20240112,135300,89184800,8970,8980,8980,8970,210
|
|
20240112,135200,87300960,8970,8970,8970,8970,0
|
|
20240112,135100,87300960,8970,8970,8970,8970,0
|
|
20240112,135000,87300960,8970,8970,8970,8970,0
|
|
20240112,134900,87300960,8970,8970,8970,8970,0
|
|
20240112,134800,87300960,8970,8970,8970,8970,0
|
|
20240112,134700,87300960,8970,8970,8970,8970,0
|
|
20240112,134600,87300960,8970,8970,8970,8970,0
|
|
20240112,134500,87300960,8970,9000,9000,8970,97
|
|
20240112,134400,86429820,8990,8990,8990,8990,0
|
|
20240112,134300,86429820,8990,8990,8990,8990,7
|
|
20240112,134200,86366890,8980,8980,8980,8980,0
|
|
20240112,134100,86366890,8980,8980,8980,8980,0
|
|
20240112,134000,86366890,8980,9000,9000,8980,300
|
|
20240112,133900,83671790,8980,8980,8980,8980,0
|
|
20240112,133800,83671790,8980,8980,8980,8980,0
|
|
20240112,133700,83671790,8980,8980,8980,8980,0
|
|
20240112,133600,83671790,8980,8980,8980,8980,0
|
|
20240112,133500,83671790,8980,8980,8980,8980,0
|
|
20240112,133400,83671790,8980,8980,8980,8980,0
|
|
20240112,133300,83671790,8980,8980,8980,8980,0
|
|
20240112,133200,83671790,8980,8980,8980,8980,0
|
|
20240112,133100,83671790,8980,8980,8980,8980,0
|
|
20240112,133000,83671790,8980,8980,8980,8980,0
|
|
20240112,132900,83671790,8980,8980,8980,8980,0
|
|
20240112,132800,83671790,8980,8980,8980,8980,0
|
|
20240112,132700,83671790,8980,8980,8980,8980,0
|
|
20240112,132600,83671790,8980,8980,8980,8980,0
|
|
20240112,132500,83671790,8980,8980,8980,8980,0
|
|
20240112,132400,83671790,8980,8980,8980,8980,0
|
|
20240112,132300,83671790,8980,8980,8980,8980,0
|
|
20240112,132200,83671790,8980,9030,9030,8980,500
|
|
20240112,132100,79174830,9110,9110,9110,9110,0
|
|
20240112,132000,79174830,9110,9110,9110,9110,0
|
|
20240112,131900,79174830,9110,9110,9110,9110,0
|
|
20240112,131800,79174830,9110,9110,9110,9110,0
|
|
20240112,131700,79174830,9110,9110,9110,9110,0
|
|
20240112,131600,79174830,9110,9110,9110,9110,0
|
|
20240112,131500,79174830,9110,9110,9110,9110,0
|
|
20240112,131400,79174830,9110,9110,9110,9110,0
|
|
20240112,131300,79174830,9110,9110,9110,9110,0
|
|
20240112,131200,79174830,9110,9110,9110,9110,0
|
|
20240112,131100,79174830,9110,9110,9110,9110,0
|
|
20240112,131000,79174830,9110,9110,9110,9110,0
|
|
20240112,130900,79174830,9110,9110,9110,9110,0
|
|
20240112,130800,79174830,9110,9110,9110,9110,0
|
|
20240112,130700,79174830,9110,9110,9110,9110,0
|
|
20240112,130600,79174830,9110,9110,9110,9110,0
|
|
20240112,130500,79174830,9110,9110,9110,9110,10
|
|
20240112,130400,79083730,9110,9110,9110,9110,5
|
|
20240112,130300,79038180,9110,9110,9110,9110,0
|
|
20240112,130200,79038180,9110,9110,9110,9110,0
|
|
20240112,130100,79038180,9110,9100,9110,9100,97
|
|
20240112,130000,78154560,9100,9100,9100,9100,0
|
|
20240112,125900,78154560,9100,9100,9100,9100,0
|
|
20240112,125800,78154560,9100,9100,9100,9100,0
|
|
20240112,125700,78154560,9100,9100,9100,9100,7
|
|
20240112,125600,78090860,9010,9020,9020,9010,200
|
|
20240112,125500,76288190,9010,9010,9010,9010,0
|
|
20240112,125400,76288190,9010,9010,9010,9010,0
|
|
20240112,125300,76288190,9010,9010,9010,9010,0
|
|
20240112,125200,76288190,9010,9040,9040,9010,270
|
|
20240112,125100,73852820,9100,9100,9100,9100,1
|
|
20240112,125000,73843720,9040,9040,9040,9040,1
|
|
20240112,124900,73834680,9110,9110,9110,9110,4
|
|
20240112,124800,73798240,9100,9100,9100,9100,0
|
|
20240112,124700,73798240,9100,9100,9100,9100,0
|
|
20240112,124600,73798240,9100,9100,9100,9100,0
|
|
20240112,124500,73798240,9100,9100,9100,9100,0
|
|
20240112,124400,73798240,9100,9110,9110,9100,2
|
|
20240112,124300,73780030,9100,9100,9100,9100,0
|
|
20240112,124200,73780030,9100,9100,9100,9100,0
|
|
20240112,124100,73780030,9100,9100,9100,9100,110
|
|
20240112,124000,72779030,9100,9100,9100,9100,4
|
|
20240112,123900,72742630,9100,9100,9100,9100,0
|
|
20240112,123800,72742630,9100,9100,9100,9100,0
|
|
20240112,123700,72742630,9100,9100,9100,9100,0
|
|
20240112,123600,72742630,9100,9100,9100,9100,0
|
|
20240112,123500,72742630,9100,9100,9100,9100,10
|
|
20240112,123400,72651630,9100,9100,9100,9100,0
|
|
20240112,123300,72651630,9100,9100,9100,9100,0
|
|
20240112,123200,72651630,9100,9100,9100,9100,0
|
|
20240112,123100,72651630,9100,9100,9100,9100,0
|
|
20240112,123000,72651630,9100,9100,9100,9100,0
|
|
20240112,122900,72651630,9100,9100,9100,9100,3
|
|
20240112,122800,72624330,9050,9050,9050,9050,0
|
|
20240112,122700,72624330,9050,9050,9050,9050,0
|
|
20240112,122600,72624330,9050,9050,9050,9050,0
|
|
20240112,122500,72624330,9050,9050,9050,9050,15
|
|
20240112,122400,72488580,9050,9050,9050,9050,0
|
|
20240112,122300,72488580,9050,9050,9050,9050,0
|
|
20240112,122200,72488580,9050,9050,9050,9050,0
|
|
20240112,122100,72488580,9050,9050,9050,9050,0
|
|
20240112,122000,72488580,9050,9050,9050,9050,0
|
|
20240112,121900,72488580,9050,9050,9050,9050,0
|
|
20240112,121800,72488580,9050,9050,9050,9050,0
|
|
20240112,121700,72488580,9050,9050,9050,9050,0
|
|
20240112,121600,72488580,9050,9050,9050,9050,0
|
|
20240112,121500,72488580,9050,9050,9050,9050,0
|
|
20240112,121400,72488580,9050,9050,9050,9050,0
|
|
20240112,121300,72488580,9050,9050,9050,9050,10
|
|
20240112,121200,72398080,9050,9050,9050,9050,0
|
|
20240112,121100,72398080,9050,9050,9050,9050,0
|
|
20240112,121000,72398080,9050,9050,9050,9050,3
|
|
20240112,120900,72370930,9050,9050,9050,9050,0
|
|
20240112,120800,72370930,9050,9050,9050,9050,0
|
|
20240112,120700,72370930,9050,9050,9050,9050,0
|
|
20240112,120600,72370930,9050,9050,9050,9050,0
|
|
20240112,120500,72370930,9050,9050,9050,9050,0
|
|
20240112,120400,72370930,9050,9050,9050,9050,0
|
|
20240112,120300,72370930,9050,9050,9050,9050,0
|
|
20240112,120200,72370930,9050,9050,9050,9050,0
|
|
20240112,120100,72370930,9050,9050,9050,9050,0
|
|
20240112,120000,72370930,9050,9050,9050,9050,1
|
|
20240112,115900,72361880,9050,9050,9050,9050,0
|
|
20240112,115800,72361880,9050,9050,9050,9050,0
|
|
20240112,115700,72361880,9050,9050,9050,9050,0
|
|
20240112,115600,72361880,9050,9050,9050,9050,0
|
|
20240112,115500,72361880,9050,9050,9050,9050,0
|
|
20240112,115400,72361880,9050,9050,9050,9050,0
|
|
20240112,115300,72361880,9050,9050,9050,9050,0
|
|
20240112,115200,72361880,9050,9050,9050,9050,0
|
|
20240112,115100,72361880,9050,9040,9050,9040,3
|
|
20240112,115000,72334750,9040,9040,9040,9040,0
|
|
20240112,114900,72334750,9040,9040,9040,9040,0
|
|
20240112,114800,72334750,9040,9040,9040,9040,5
|
|
20240112,114700,72289550,9040,9040,9040,9040,0
|
|
20240112,114600,72289550,9040,9040,9040,9040,0
|
|
20240112,114500,72289550,9040,9040,9040,9040,0
|
|
20240112,114400,72289550,9040,9040,9040,9040,1
|
|
20240112,114300,72280510,9040,9040,9040,9040,0
|
|
20240112,114200,72280510,9040,9040,9040,9040,0
|
|
20240112,114100,72280510,9040,9040,9040,9040,0
|
|
20240112,114000,72280510,9040,9040,9040,9040,0
|
|
20240112,113900,72280510,9040,9040,9040,9040,0
|
|
20240112,113800,72280510,9040,9040,9040,9040,0
|
|
20240112,113700,72280510,9040,9040,9040,9040,0
|
|
20240112,113600,72280510,9040,9040,9040,9040,0
|
|
20240112,113500,72280510,9040,9040,9040,9040,0
|
|
20240112,113400,72280510,9040,9040,9040,9040,0
|
|
20240112,113300,72280510,9040,9040,9040,9040,0
|
|
20240112,113200,72280510,9040,9040,9040,9040,3
|
|
20240112,113100,72253390,9030,9030,9030,9030,17
|
|
20240112,113000,72099880,8990,8990,8990,8990,0
|
|
20240112,112900,72099880,8990,8990,8990,8990,0
|
|
20240112,112800,72099880,8990,8990,8990,8990,0
|
|
20240112,112700,72099880,8990,8990,8990,8990,0
|
|
20240112,112600,72099880,8990,8990,8990,8990,0
|
|
20240112,112500,72099880,8990,8990,8990,8990,0
|
|
20240112,112400,72099880,8990,8990,8990,8990,0
|
|
20240112,112300,72099880,8990,8990,8990,8990,0
|
|
20240112,112200,72099880,8990,9000,9000,8990,28
|
|
20240112,112100,71848110,8990,8990,8990,8990,0
|
|
20240112,112000,71848110,8990,8990,8990,8990,0
|
|
20240112,111900,71848110,8990,8990,8990,8990,0
|
|
20240112,111800,71848110,8990,8990,8990,8990,0
|
|
20240112,111700,71848110,8990,8990,8990,8990,0
|
|
20240112,111600,71848110,8990,8990,8990,8990,0
|
|
20240112,111500,71848110,8990,8990,8990,8990,6
|
|
20240112,111400,71794170,8990,8990,8990,8990,0
|
|
20240112,111300,71794170,8990,8990,8990,8990,3
|
|
20240112,111200,71767200,9030,9030,9030,9030,0
|
|
20240112,111100,71767200,9030,9030,9030,9030,0
|
|
20240112,111000,71767200,9030,9030,9030,9030,0
|
|
20240112,110900,71767200,9030,9030,9030,9030,0
|
|
20240112,110800,71767200,9030,9030,9030,9030,0
|
|
20240112,110700,71767200,9030,9030,9030,9030,0
|
|
20240112,110600,71767200,9030,9030,9030,9030,0
|
|
20240112,110500,71767200,9030,9030,9030,9030,0
|
|
20240112,110400,71767200,9030,9030,9030,9030,0
|
|
20240112,110300,71767200,9030,9030,9030,9030,0
|
|
20240112,110200,71767200,9030,9030,9030,9030,0
|
|
20240112,110100,71767200,9030,9030,9030,9030,0
|
|
20240112,110000,71767200,9030,9030,9030,9030,0
|
|
20240112,105900,71767200,9030,9030,9030,9030,0
|
|
20240112,105800,71767200,9030,9030,9030,9030,0
|
|
20240112,105700,71767200,9030,9030,9030,9030,0
|
|
20240112,105600,71767200,9030,9030,9030,9030,0
|
|
20240112,105500,71767200,9030,9030,9030,9030,0
|
|
20240112,105400,71767200,9030,9030,9030,9030,0
|
|
20240112,105300,71767200,9030,9030,9030,9030,2
|
|
20240112,105200,71749140,9030,9030,9030,9030,0
|
|
20240112,105100,71749140,9030,9030,9030,9030,1
|
|
20240112,105000,71740110,9030,9030,9030,9030,0
|
|
20240112,104900,71740110,9030,9030,9030,9030,0
|
|
20240112,104800,71740110,9030,9030,9030,9030,0
|
|
20240112,104700,71740110,9030,9030,9030,9030,0
|
|
20240112,104600,71740110,9030,9030,9030,9030,0
|
|
20240112,104500,71740110,9030,9030,9030,9030,1
|
|
20240112,104400,71731080,8980,8980,8980,8980,0
|
|
20240112,104300,71731080,8980,8980,8980,8980,0
|
|
20240112,104200,71731080,8980,8980,8980,8980,0
|
|
20240112,104100,71731080,8980,8980,8980,8980,0
|
|
20240112,104000,71731080,8980,8980,8980,8980,0
|
|
20240112,103900,71731080,8980,8980,8980,8980,0
|
|
20240112,103800,71731080,8980,8980,8980,8980,0
|
|
20240112,103700,71731080,8980,8980,8980,8980,0
|
|
20240112,103600,71731080,8980,8980,8980,8980,0
|
|
20240112,103500,71731080,8980,8980,8980,8980,0
|
|
20240112,103400,71731080,8980,8980,8980,8980,0
|
|
20240112,103300,71731080,8980,8980,8980,8980,5
|
|
20240112,103200,71686180,9030,9030,9030,9030,0
|
|
20240112,103100,71686180,9030,9030,9030,9030,0
|
|
20240112,103000,71686180,9030,9030,9030,9030,0
|
|
20240112,102900,71686180,9030,9030,9030,9030,1
|
|
20240112,102800,71677150,8960,8960,8960,8960,0
|
|
20240112,102700,71677150,8960,8960,8960,8960,0
|
|
20240112,102600,71677150,8960,8960,8960,8960,0
|
|
20240112,102500,71677150,8960,8960,8960,8960,0
|
|
20240112,102400,71677150,8960,8960,8960,8960,0
|
|
20240112,102300,71677150,8960,8960,8960,8960,0
|
|
20240112,102200,71677150,8960,8960,8960,8960,0
|
|
20240112,102100,71677150,8960,8960,8960,8960,0
|
|
20240112,102000,71677150,8960,8980,8980,8960,701
|
|
20240112,101900,65393530,9040,9040,9040,9040,0
|
|
20240112,101800,65393530,9040,9040,9040,9040,1
|
|
20240112,101700,65384490,9040,9040,9040,9040,0
|
|
20240112,101600,65384490,9040,9040,9040,9040,0
|
|
20240112,101500,65384490,9040,9040,9040,9040,0
|
|
20240112,101400,65384490,9040,9040,9040,9040,0
|
|
20240112,101300,65384490,9040,9040,9040,9040,0
|
|
20240112,101200,65384490,9040,9040,9040,9040,0
|
|
20240112,101100,65384490,9040,9040,9040,9040,0
|
|
20240112,101000,65384490,9040,9040,9040,9040,0
|
|
20240112,100900,65384490,9040,9040,9040,9040,0
|
|
20240112,100800,65384490,9040,9040,9040,9040,0
|
|
20240112,100700,65384490,9040,9040,9040,9040,3
|
|
20240112,100600,65357370,9040,9030,9040,9030,334
|
|
20240112,100500,62338510,9030,9030,9030,9030,0
|
|
20240112,100400,62338510,9030,9030,9030,9030,20
|
|
20240112,100300,62157910,8960,8960,8960,8960,0
|
|
20240112,100200,62157910,8960,8960,8960,8960,0
|
|
20240112,100100,62157910,8960,8960,8960,8960,0
|
|
20240112,100000,62157910,8960,9000,9000,8960,1000
|
|
20240112,095900,53197280,9010,9010,9010,9010,0
|
|
20240112,095800,53197280,9010,9010,9010,9010,0
|
|
20240112,095700,53197280,9010,9010,9010,9010,0
|
|
20240112,095600,53197280,9010,9010,9010,9010,0
|
|
20240112,095500,53197280,9010,9010,9010,9010,0
|
|
20240112,095400,53197280,9010,9010,9010,9010,0
|
|
20240112,095300,53197280,9010,9010,9010,9010,0
|
|
20240112,095200,53197280,9010,9010,9010,9010,0
|
|
20240112,095100,53197280,9010,9010,9010,9010,0
|
|
20240112,095000,53197280,9010,9010,9010,9010,0
|
|
20240112,094900,53197280,9010,9040,9040,9010,2
|
|
20240112,094800,53179230,9020,9020,9020,9020,0
|
|
20240112,094700,53179230,9020,9020,9020,9020,0
|
|
20240112,094600,53179230,9020,9020,9020,9020,0
|
|
20240112,094500,53179230,9020,9020,9020,9020,0
|
|
20240112,094400,53179230,9020,9020,9020,9020,0
|
|
20240112,094300,53179230,9020,9020,9020,9020,0
|
|
20240112,094200,53179230,9020,9020,9020,9020,0
|
|
20240112,094100,53179230,9020,9020,9020,9020,1
|
|
20240112,094000,53170210,9050,9050,9050,9050,2
|
|
20240112,093900,53152110,9050,9050,9050,9050,0
|
|
20240112,093800,53152110,9050,9050,9050,9050,3
|
|
20240112,093700,53124960,9050,9050,9050,9050,0
|
|
20240112,093600,53124960,9050,9050,9050,9050,1
|
|
20240112,093500,53115910,9000,9000,9000,9000,0
|
|
20240112,093400,53115910,9000,9000,9000,9000,5000
|
|
20240112,093300,8115910,8980,8980,8980,8980,0
|
|
20240112,093200,8115910,8980,8980,8980,8980,0
|
|
20240112,093100,8115910,8980,8980,8980,8980,0
|
|
20240112,093000,8115910,8980,8980,8980,8980,0
|
|
20240112,092900,8115910,8980,8990,8990,8980,72
|
|
20240112,092800,7469250,9010,9010,9010,9010,0
|
|
20240112,092700,7469250,9010,9010,9010,9010,0
|
|
20240112,092600,7469250,9010,9010,9010,9010,5
|
|
20240112,092500,7424200,9010,9010,9010,9010,0
|
|
20240112,092400,7424200,9010,9010,9010,9010,0
|
|
20240112,092300,7424200,9010,9010,9010,9010,0
|
|
20240112,092200,7424200,9010,9010,9010,9010,0
|
|
20240112,092100,7424200,9010,9010,9010,9010,540
|
|
20240112,092000,2558800,9010,9010,9010,9010,0
|
|
20240112,091900,2558800,9010,9010,9010,9010,0
|
|
20240112,091800,2558800,9010,9010,9010,9010,0
|
|
20240112,091700,2558800,9010,9010,9010,9010,0
|
|
20240112,091600,2558800,9010,9040,9040,9010,100
|
|
20240112,091500,1657550,9050,9050,9050,9050,0
|
|
20240112,091400,1657550,9050,9050,9050,9050,0
|
|
20240112,091300,1657550,9050,9050,9050,9050,0
|
|
20240112,091200,1657550,9050,9050,9050,9050,0
|
|
20240112,091100,1657550,9050,9050,9050,9050,0
|
|
20240112,091000,1657550,9050,9050,9050,9050,46
|
|
20240112,090900,1241250,9050,9050,9050,9050,0
|
|
20240112,090800,1241250,9050,9050,9050,9050,0
|
|
20240112,090700,1241250,9050,9050,9050,9050,0
|
|
20240112,090600,1241250,9050,9050,9050,9050,100
|
|
20240112,090500,336250,9050,9050,9050,9050,0
|
|
20240112,090400,336250,9050,9050,9050,9050,0
|
|
20240112,090300,336250,9050,9050,9050,9050,0
|
|
20240112,090200,336250,9050,9070,9070,9050,2
|
|
20240112,090100,318130,9080,9080,9080,9080,0
|
|
20240112,090000,318130,9080,9110,9110,9080,35
|