672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200900,96265740,4565,4565,4565,4565,269
|
|
20240109,200800,96265740,4565,4565,4565,4565,0
|
|
20240109,200700,96265740,4565,4565,4565,4565,0
|
|
20240109,200600,96265740,4565,4565,4565,4565,0
|
|
20240109,200500,96265740,4565,4565,4565,4565,0
|
|
20240109,200400,96265740,4565,4565,4565,4565,0
|
|
20240109,200300,96265740,4565,4565,4565,4565,0
|
|
20240109,200200,96265740,4565,4565,4565,4565,0
|
|
20240109,200100,96265740,4565,4565,4565,4565,0
|
|
20240109,200000,96265740,4565,4565,4565,4565,0
|
|
20240109,195900,96265740,4565,4565,4565,4565,0
|
|
20240109,195800,96265740,4565,4565,4565,4565,0
|
|
20240109,195700,96265740,4565,4565,4565,4565,0
|
|
20240109,195600,96265740,4565,4565,4565,4565,0
|
|
20240109,195500,96265740,4565,4565,4565,4565,0
|
|
20240109,195400,96265740,4565,4565,4565,4565,0
|
|
20240109,195300,96265740,4565,4565,4565,4565,0
|
|
20240109,195200,96265740,4565,4565,4565,4565,0
|
|
20240109,195100,96265740,4565,4565,4565,4565,0
|
|
20240109,195000,96265740,4565,4565,4565,4565,0
|
|
20240109,194900,96265740,4565,4565,4565,4565,0
|
|
20240109,194800,96265740,4565,4565,4565,4565,0
|
|
20240109,194700,96265740,4565,4565,4565,4565,0
|
|
20240109,194600,96265740,4565,4565,4565,4565,0
|
|
20240109,194500,96265740,4565,4565,4565,4565,0
|
|
20240109,194400,96265740,4565,4565,4565,4565,0
|
|
20240109,194300,96265740,4565,4565,4565,4565,0
|
|
20240109,194200,96265740,4565,4565,4565,4565,0
|
|
20240109,194100,96265740,4565,4565,4565,4565,0
|
|
20240109,194000,96265740,4565,4565,4565,4565,0
|
|
20240109,193900,96265740,4565,4565,4565,4565,269
|
|
20240109,193800,96265740,4565,4565,4565,4565,0
|
|
20240109,193700,96265740,4565,4565,4565,4565,0
|
|
20240109,193600,96265740,4565,4565,4565,4565,0
|
|
20240109,193500,96265740,4565,4565,4565,4565,0
|
|
20240109,193400,96265740,4565,4565,4565,4565,0
|
|
20240109,193300,96265740,4565,4565,4565,4565,0
|
|
20240109,193200,96265740,4565,4565,4565,4565,0
|
|
20240109,193100,96265740,4565,4565,4565,4565,0
|
|
20240109,193000,96265740,4565,4565,4565,4565,0
|
|
20240109,192900,96265740,4565,4565,4565,4565,0
|
|
20240109,192800,96265740,4565,4565,4565,4565,0
|
|
20240109,192700,96265740,4565,4565,4565,4565,0
|
|
20240109,192600,96265740,4565,4565,4565,4565,0
|
|
20240109,192500,96265740,4565,4565,4565,4565,0
|
|
20240109,192400,96265740,4565,4565,4565,4565,0
|
|
20240109,192300,96265740,4565,4565,4565,4565,0
|
|
20240109,192200,96265740,4565,4565,4565,4565,0
|
|
20240109,192100,96265740,4565,4565,4565,4565,0
|
|
20240109,192000,96265740,4565,4565,4565,4565,0
|
|
20240109,191900,96265740,4565,4565,4565,4565,0
|
|
20240109,191800,96265740,4565,4565,4565,4565,0
|
|
20240109,191700,96265740,4565,4565,4565,4565,0
|
|
20240109,191600,96265740,4565,4565,4565,4565,0
|
|
20240109,191500,96265740,4565,4565,4565,4565,0
|
|
20240109,191400,96265740,4565,4565,4565,4565,0
|
|
20240109,191300,96265740,4565,4565,4565,4565,0
|
|
20240109,191200,96265740,4565,4565,4565,4565,0
|
|
20240109,191100,96265740,4565,4565,4565,4565,0
|
|
20240109,191000,96265740,4565,4565,4565,4565,0
|
|
20240109,190900,96265740,4565,4565,4565,4565,269
|
|
20240109,190800,96265740,4565,4565,4565,4565,0
|
|
20240109,190700,96265740,4565,4565,4565,4565,0
|
|
20240109,190600,96265740,4565,4565,4565,4565,0
|
|
20240109,190500,96265740,4565,4565,4565,4565,0
|
|
20240109,190400,96265740,4565,4565,4565,4565,0
|
|
20240109,190300,96265740,4565,4565,4565,4565,0
|
|
20240109,190200,96265740,4565,4565,4565,4565,0
|
|
20240109,190100,96265740,4565,4565,4565,4565,0
|
|
20240109,190000,96265740,4565,4565,4565,4565,0
|
|
20240109,185900,96265740,4565,4565,4565,4565,0
|
|
20240109,185800,96265740,4565,4565,4565,4565,0
|
|
20240109,185700,96265740,4565,4565,4565,4565,0
|
|
20240109,185600,96265740,4565,4565,4565,4565,0
|
|
20240109,185500,96265740,4565,4565,4565,4565,0
|
|
20240109,185400,96265740,4565,4565,4565,4565,0
|
|
20240109,185300,96265740,4565,4565,4565,4565,0
|
|
20240109,185200,96265740,4565,4565,4565,4565,0
|
|
20240109,185100,96265740,4565,4565,4565,4565,0
|
|
20240109,185000,96265740,4565,4565,4565,4565,0
|
|
20240109,184900,96265740,4565,4565,4565,4565,0
|
|
20240109,184800,96265740,4565,4565,4565,4565,0
|
|
20240109,184700,96265740,4565,4565,4565,4565,0
|
|
20240109,184600,96265740,4565,4565,4565,4565,0
|
|
20240109,184500,96265740,4565,4565,4565,4565,0
|
|
20240109,184400,96265740,4565,4565,4565,4565,0
|
|
20240109,184300,96265740,4565,4565,4565,4565,0
|
|
20240109,184200,96265740,4565,4565,4565,4565,0
|
|
20240109,184100,96265740,4565,4565,4565,4565,0
|
|
20240109,184000,96265740,4565,4565,4565,4565,0
|
|
20240109,183900,96265740,4565,4565,4565,4565,269
|
|
20240109,183800,96265740,4565,4565,4565,4565,0
|
|
20240109,183700,96265740,4565,4565,4565,4565,0
|
|
20240109,183600,96265740,4565,4565,4565,4565,0
|
|
20240109,183500,96265740,4565,4565,4565,4565,0
|
|
20240109,183400,96265740,4565,4565,4565,4565,0
|
|
20240109,183300,96265740,4565,4565,4565,4565,0
|
|
20240109,183200,96265740,4565,4565,4565,4565,0
|
|
20240109,183100,96265740,4565,4565,4565,4565,0
|
|
20240109,183000,96265740,4565,4565,4565,4565,0
|
|
20240109,182900,96265740,4565,4565,4565,4565,0
|
|
20240109,182800,96265740,4565,4565,4565,4565,0
|
|
20240109,182700,96265740,4565,4565,4565,4565,0
|
|
20240109,182600,96265740,4565,4565,4565,4565,0
|
|
20240109,182500,96265740,4565,4565,4565,4565,0
|
|
20240109,182400,96265740,4565,4565,4565,4565,0
|
|
20240109,182300,96265740,4565,4565,4565,4565,0
|
|
20240109,182200,96265740,4565,4565,4565,4565,0
|
|
20240109,182100,96265740,4565,4565,4565,4565,0
|
|
20240109,182000,96265740,4565,4565,4565,4565,0
|
|
20240109,181900,96265740,4565,4565,4565,4565,0
|
|
20240109,181800,96265740,4565,4565,4565,4565,0
|
|
20240109,181700,96265740,4565,4565,4565,4565,0
|
|
20240109,181600,96265740,4565,4565,4565,4565,0
|
|
20240109,181500,96265740,4565,4565,4565,4565,0
|
|
20240109,181400,96265740,4565,4565,4565,4565,0
|
|
20240109,181300,96265740,4565,4565,4565,4565,0
|
|
20240109,181200,96265740,4565,4565,4565,4565,0
|
|
20240109,181100,96265740,4565,4565,4565,4565,0
|
|
20240109,181000,96265740,4565,4565,4565,4565,0
|
|
20240109,180900,96265740,4565,4565,4565,4565,269
|
|
20240109,180800,96265740,4565,4565,4565,4565,0
|
|
20240109,180700,96265740,4565,4565,4565,4565,0
|
|
20240109,180600,96265740,4565,4565,4565,4565,0
|
|
20240109,180500,96265740,4565,4565,4565,4565,0
|
|
20240109,180400,96265740,4565,4565,4565,4565,0
|
|
20240109,180300,96265740,4565,4565,4565,4565,0
|
|
20240109,180200,96265740,4565,4565,4565,4565,0
|
|
20240109,180100,96265740,4565,4565,4565,4565,0
|
|
20240109,180000,96265740,4565,4565,4565,4565,0
|
|
20240109,175900,96265740,4565,4565,4565,4565,0
|
|
20240109,175800,96265740,4565,4565,4565,4565,0
|
|
20240109,175700,96265740,4565,4565,4565,4565,0
|
|
20240109,175600,96265740,4565,4565,4565,4565,0
|
|
20240109,175500,96265740,4565,4565,4565,4565,0
|
|
20240109,175400,96265740,4565,4565,4565,4565,0
|
|
20240109,175300,96265740,4565,4565,4565,4565,0
|
|
20240109,175200,96265740,4565,4565,4565,4565,0
|
|
20240109,175100,96265740,4565,4565,4565,4565,0
|
|
20240109,175000,96265740,4565,4565,4565,4565,0
|
|
20240109,174900,96265740,4565,4565,4565,4565,0
|
|
20240109,174800,96265740,4565,4565,4565,4565,0
|
|
20240109,174700,96265740,4565,4565,4565,4565,0
|
|
20240109,174600,96265740,4565,4565,4565,4565,0
|
|
20240109,174500,96265740,4565,4565,4565,4565,0
|
|
20240109,174400,96265740,4565,4565,4565,4565,0
|
|
20240109,174300,96265740,4565,4565,4565,4565,0
|
|
20240109,174200,96265740,4565,4565,4565,4565,0
|
|
20240109,174100,96265740,4565,4565,4565,4565,0
|
|
20240109,174000,96265740,4565,4565,4565,4565,0
|
|
20240109,173900,96265740,4565,4565,4565,4565,269
|
|
20240109,173800,96265740,4565,4565,4565,4565,0
|
|
20240109,173700,96265740,4565,4565,4565,4565,0
|
|
20240109,173600,96265740,4565,4565,4565,4565,0
|
|
20240109,173500,96265740,4565,4565,4565,4565,0
|
|
20240109,173400,96265740,4565,4565,4565,4565,0
|
|
20240109,173300,96265740,4565,4565,4565,4565,0
|
|
20240109,173200,96265740,4565,4565,4565,4565,0
|
|
20240109,173100,96265740,4565,4565,4565,4565,0
|
|
20240109,173000,96265740,4565,4565,4565,4565,0
|
|
20240109,172900,96265740,4565,4565,4565,4565,0
|
|
20240109,172800,96265740,4565,4565,4565,4565,0
|
|
20240109,172700,96265740,4565,4565,4565,4565,0
|
|
20240109,172600,96265740,4565,4565,4565,4565,0
|
|
20240109,172500,96265740,4565,4565,4565,4565,0
|
|
20240109,172400,96265740,4565,4565,4565,4565,0
|
|
20240109,172300,96265740,4565,4565,4565,4565,0
|
|
20240109,172200,96265740,4565,4565,4565,4565,0
|
|
20240109,172100,96265740,4565,4565,4565,4565,0
|
|
20240109,172000,96265740,4565,4565,4565,4565,0
|
|
20240109,171900,96265740,4565,4565,4565,4565,0
|
|
20240109,171800,96265740,4565,4565,4565,4565,0
|
|
20240109,171700,96265740,4565,4565,4565,4565,0
|
|
20240109,171600,96265740,4565,4565,4565,4565,0
|
|
20240109,171500,96265740,4565,4565,4565,4565,0
|
|
20240109,171400,96265740,4565,4565,4565,4565,0
|
|
20240109,171300,96265740,4565,4565,4565,4565,0
|
|
20240109,171200,96265740,4565,4565,4565,4565,0
|
|
20240109,171100,96265740,4565,4565,4565,4565,0
|
|
20240109,171000,96265740,4565,4565,4565,4565,0
|
|
20240109,170900,96265740,4565,4565,4565,4565,269
|
|
20240109,170800,96265740,4565,4565,4565,4565,0
|
|
20240109,170700,96265740,4565,4565,4565,4565,0
|
|
20240109,170600,96265740,4565,4565,4565,4565,0
|
|
20240109,170500,96265740,4565,4565,4565,4565,0
|
|
20240109,170400,96265740,4565,4565,4565,4565,0
|
|
20240109,170300,96265740,4565,4565,4565,4565,0
|
|
20240109,170200,96265740,4565,4565,4565,4565,0
|
|
20240109,170100,96265740,4565,4565,4565,4565,0
|
|
20240109,170000,96265740,4565,4565,4565,4565,0
|
|
20240109,165900,96265740,4565,4565,4565,4565,0
|
|
20240109,165800,96265740,4565,4565,4565,4565,0
|
|
20240109,165700,96265740,4565,4565,4565,4565,0
|
|
20240109,165600,96265740,4565,4565,4565,4565,0
|
|
20240109,165500,96265740,4565,4565,4565,4565,0
|
|
20240109,165400,96265740,4565,4565,4565,4565,0
|
|
20240109,165300,96265740,4565,4565,4565,4565,0
|
|
20240109,165200,96265740,4565,4565,4565,4565,0
|
|
20240109,165100,96265740,4565,4565,4565,4565,0
|
|
20240109,165000,96265740,4565,4565,4565,4565,0
|
|
20240109,164900,96265740,4565,4565,4565,4565,0
|
|
20240109,164800,96265740,4565,4565,4565,4565,0
|
|
20240109,164700,96265740,4565,4565,4565,4565,0
|
|
20240109,164600,96265740,4565,4565,4565,4565,0
|
|
20240109,164500,96265740,4565,4565,4565,4565,0
|
|
20240109,164400,96265740,4565,4565,4565,4565,0
|
|
20240109,164300,96265740,4565,4565,4565,4565,0
|
|
20240109,164200,96265740,4565,4565,4565,4565,0
|
|
20240109,164100,96265740,4565,4565,4565,4565,0
|
|
20240109,164000,96265740,4565,4565,4565,4565,0
|
|
20240109,163900,96265740,4565,4565,4565,4565,269
|
|
20240109,163800,96265740,4565,4565,4565,4565,0
|
|
20240109,163700,96265740,4565,4565,4565,4565,0
|
|
20240109,163600,96265740,4565,4565,4565,4565,0
|
|
20240109,163500,96265740,4565,4565,4565,4565,0
|
|
20240109,163400,96265740,4565,4565,4565,4565,0
|
|
20240109,163300,96265740,4565,4565,4565,4565,0
|
|
20240109,163200,96265740,4565,4565,4565,4565,0
|
|
20240109,163100,96265740,4565,4565,4565,4565,0
|
|
20240109,163000,96265740,4565,4565,4565,4565,0
|
|
20240109,162900,96265740,4565,4565,4565,4565,0
|
|
20240109,162800,96265740,4565,4565,4565,4565,0
|
|
20240109,162700,96265740,4565,4565,4565,4565,0
|
|
20240109,162600,96265740,4565,4565,4565,4565,0
|
|
20240109,162500,96265740,4565,4565,4565,4565,0
|
|
20240109,162400,96265740,4565,4565,4565,4565,0
|
|
20240109,162300,96265740,4565,4565,4565,4565,0
|
|
20240109,162200,96265740,4565,4565,4565,4565,0
|
|
20240109,162100,96265740,4565,4565,4565,4565,0
|
|
20240109,162000,96265740,4565,4565,4565,4565,0
|
|
20240109,161900,96265740,4565,4565,4565,4565,0
|
|
20240109,161800,96265740,4565,4565,4565,4565,0
|
|
20240109,161700,96265740,4565,4565,4565,4565,0
|
|
20240109,161600,96265740,4565,4565,4565,4565,0
|
|
20240109,161500,96265740,4565,4565,4565,4565,0
|
|
20240109,161400,96265740,4565,4565,4565,4565,0
|
|
20240109,161300,96265740,4565,4565,4565,4565,0
|
|
20240109,161200,96265740,4565,4565,4565,4565,0
|
|
20240109,161100,96265740,4565,4565,4565,4565,0
|
|
20240109,161000,96265740,4565,4565,4565,4565,0
|
|
20240109,160900,96265740,4565,4565,4565,4565,269
|
|
20240109,160800,96265740,4565,4565,4565,4565,0
|
|
20240109,160700,96265740,4565,4565,4565,4565,0
|
|
20240109,160600,96265740,4565,4565,4565,4565,0
|
|
20240109,160500,96265740,4565,4565,4565,4565,0
|
|
20240109,160400,96265740,4565,4565,4565,4565,0
|
|
20240109,160300,96265740,4565,4565,4565,4565,0
|
|
20240109,160200,96265740,4565,4565,4565,4565,0
|
|
20240109,160100,96265740,4565,4565,4565,4565,0
|
|
20240109,160000,96265740,4565,4565,4565,4565,0
|
|
20240109,155900,96265740,4565,4565,4565,4565,0
|
|
20240109,155800,96265740,4565,4565,4565,4565,0
|
|
20240109,155700,96265740,4565,4565,4565,4565,0
|
|
20240109,155600,96265740,4565,4565,4565,4565,0
|
|
20240109,155500,96265740,4565,4565,4565,4565,0
|
|
20240109,155400,96265740,4565,4565,4565,4565,0
|
|
20240109,155300,96265740,4565,4565,4565,4565,0
|
|
20240109,155200,96265740,4565,4565,4565,4565,0
|
|
20240109,155100,96265740,4565,4565,4565,4565,0
|
|
20240109,155000,96265740,4565,4565,4565,4565,0
|
|
20240109,154900,96265740,4565,4565,4565,4565,0
|
|
20240109,154800,96265740,4565,4565,4565,4565,0
|
|
20240109,154700,96265740,4565,4565,4565,4565,0
|
|
20240109,154600,96265740,4565,4565,4565,4565,0
|
|
20240109,154500,96265740,4565,4565,4565,4565,0
|
|
20240109,154400,96265740,4565,4565,4565,4565,0
|
|
20240109,154300,96265740,4565,4565,4565,4565,0
|
|
20240109,154200,96265740,4565,4565,4565,4565,0
|
|
20240109,154100,96265740,4565,4565,4565,4565,0
|
|
20240109,154000,96265740,4565,4565,4565,4565,0
|
|
20240109,153900,96265740,4565,4565,4565,4565,269
|
|
20240109,153800,96265740,4565,4565,4565,4565,0
|
|
20240109,153700,96265740,4565,4565,4565,4565,0
|
|
20240109,153600,96265740,4565,4565,4565,4565,0
|
|
20240109,153500,96265740,4565,4565,4565,4565,0
|
|
20240109,153400,96265740,4565,4565,4565,4565,0
|
|
20240109,153300,96265740,4565,4565,4565,4565,0
|
|
20240109,153200,96265740,4565,4565,4565,4565,0
|
|
20240109,153100,96265740,4565,4565,4565,4565,0
|
|
20240109,153000,96265740,4565,4565,4565,4565,269
|
|
20240109,152900,95037755,4565,4565,4565,4565,0
|
|
20240109,152800,95037755,4565,4565,4565,4565,0
|
|
20240109,152700,95037755,4565,4565,4565,4565,0
|
|
20240109,152600,95037755,4565,4565,4565,4565,0
|
|
20240109,152500,95037755,4565,4565,4565,4565,0
|
|
20240109,152400,95037755,4565,4565,4565,4565,0
|
|
20240109,152300,95037755,4565,4565,4565,4565,0
|
|
20240109,152200,95037755,4565,4565,4565,4565,0
|
|
20240109,152100,95037755,4565,4565,4565,4565,0
|
|
20240109,152000,95037755,4565,4565,4565,4565,0
|
|
20240109,151900,95037755,4565,4565,4565,4565,69
|
|
20240109,151800,94722770,4565,4565,4565,4565,12
|
|
20240109,151700,94667990,4565,4565,4565,4565,19
|
|
20240109,151600,94581255,4565,4565,4565,4565,658
|
|
20240109,151500,91577485,4565,4565,4565,4565,21
|
|
20240109,151400,91481620,4565,4565,4565,4565,7
|
|
20240109,151300,91449665,4565,4565,4565,4565,8
|
|
20240109,151200,91413145,4565,4565,4565,4565,20
|
|
20240109,151100,91321845,4565,4565,4565,4565,6
|
|
20240109,151000,91294455,4565,4560,4565,4560,14
|
|
20240109,150900,91230610,4560,4560,4565,4560,82
|
|
20240109,150800,90856685,4565,4565,4565,4565,9
|
|
20240109,150700,90815600,4565,4565,4565,4565,18
|
|
20240109,150600,90733430,4565,4565,4565,4565,6
|
|
20240109,150500,90706040,4555,4555,4555,4555,200
|
|
20240109,150400,89795040,4555,4565,4565,4555,28
|
|
20240109,150300,89667490,4555,4565,4565,4555,773
|
|
20240109,150200,86146175,4565,4565,4565,4565,236
|
|
20240109,150100,85068835,4560,4560,4560,4560,72
|
|
20240109,150000,84740515,4555,4565,4565,4555,115
|
|
20240109,145900,84216520,4565,4565,4565,4565,13
|
|
20240109,145800,84157175,4565,4565,4565,4565,16
|
|
20240109,145700,84084135,4565,4565,4565,4565,17
|
|
20240109,145600,84006530,4565,4565,4565,4565,115
|
|
20240109,145500,83481555,4565,4565,4565,4565,119
|
|
20240109,145400,82938320,4565,4565,4565,4565,11
|
|
20240109,145300,82888105,4565,4565,4565,4565,22
|
|
20240109,145200,82787675,4565,4565,4565,4565,21
|
|
20240109,145100,82691810,4565,4560,4565,4555,341
|
|
20240109,145000,81137045,4570,4570,4570,4570,0
|
|
20240109,144900,81137045,4570,4570,4570,4570,100
|
|
20240109,144800,80680045,4560,4560,4560,4560,400
|
|
20240109,144700,78856045,4560,4560,4560,4560,0
|
|
20240109,144600,78856045,4560,4565,4565,4560,1100
|
|
20240109,144500,73839030,4565,4565,4565,4565,0
|
|
20240109,144400,73839030,4565,4565,4565,4565,534
|
|
20240109,144300,71401320,4570,4570,4570,4570,464
|
|
20240109,144200,69280840,4565,4565,4565,4565,0
|
|
20240109,144100,69280840,4565,4565,4565,4565,0
|
|
20240109,144000,69280840,4565,4565,4565,4565,0
|
|
20240109,143900,69280840,4565,4565,4565,4565,0
|
|
20240109,143800,69280840,4565,4565,4565,4565,0
|
|
20240109,143700,69280840,4565,4565,4565,4565,0
|
|
20240109,143600,69280840,4565,4565,4565,4565,0
|
|
20240109,143500,69280840,4565,4565,4565,4565,0
|
|
20240109,143400,69280840,4565,4565,4565,4565,18
|
|
20240109,143300,69198670,4565,4565,4565,4565,762
|
|
20240109,143200,65720140,4565,4565,4565,4565,0
|
|
20240109,143100,65720140,4565,4565,4565,4565,0
|
|
20240109,143000,65720140,4565,4565,4565,4565,0
|
|
20240109,142900,65720140,4565,4565,4565,4565,0
|
|
20240109,142800,65720140,4565,4565,4565,4565,0
|
|
20240109,142700,65720140,4565,4565,4565,4565,0
|
|
20240109,142600,65720140,4565,4565,4565,4565,0
|
|
20240109,142500,65720140,4565,4565,4565,4565,400
|
|
20240109,142400,63894140,4565,4565,4565,4565,6
|
|
20240109,142300,63866750,4565,4565,4565,4565,10
|
|
20240109,142200,63821100,4570,4570,4570,4570,777
|
|
20240109,142100,60270210,4570,4570,4570,4570,0
|
|
20240109,142000,60270210,4570,4570,4570,4570,0
|
|
20240109,141900,60270210,4570,4570,4570,4570,0
|
|
20240109,141800,60270210,4570,4570,4570,4570,0
|
|
20240109,141700,60270210,4570,4570,4570,4570,0
|
|
20240109,141600,60270210,4570,4570,4570,4570,0
|
|
20240109,141500,60270210,4570,4570,4570,4570,0
|
|
20240109,141400,60270210,4570,4570,4570,4570,0
|
|
20240109,141300,60270210,4570,4570,4570,4570,111
|
|
20240109,141200,59762940,4565,4565,4565,4565,18
|
|
20240109,141100,59680770,4565,4565,4565,4565,0
|
|
20240109,141000,59680770,4565,4565,4565,4565,11
|
|
20240109,140900,59630555,4565,4565,4565,4565,74
|
|
20240109,140800,59292745,4565,4565,4565,4565,7
|
|
20240109,140700,59260790,4565,4565,4565,4565,2
|
|
20240109,140600,59251660,4565,4565,4565,4565,26
|
|
20240109,140500,59132970,4565,4570,4570,4565,8
|
|
20240109,140400,59096435,4565,4565,4565,4565,0
|
|
20240109,140300,59096435,4565,4565,4565,4565,78
|
|
20240109,140200,58740365,4565,4565,4565,4565,18
|
|
20240109,140100,58658195,4565,4565,4565,4565,104
|
|
20240109,140000,58183435,4570,4570,4570,4570,0
|
|
20240109,135900,58183435,4570,4570,4570,4570,0
|
|
20240109,135800,58183435,4570,4570,4570,4570,0
|
|
20240109,135700,58183435,4570,4570,4570,4570,0
|
|
20240109,135600,58183435,4570,4570,4570,4570,0
|
|
20240109,135500,58183435,4570,4570,4570,4570,0
|
|
20240109,135400,58183435,4570,4570,4570,4570,0
|
|
20240109,135300,58183435,4570,4570,4570,4570,0
|
|
20240109,135200,58183435,4570,4570,4570,4570,0
|
|
20240109,135100,58183435,4570,4570,4570,4570,0
|
|
20240109,135000,58183435,4570,4570,4570,4570,0
|
|
20240109,134900,58183435,4570,4570,4570,4570,0
|
|
20240109,134800,58183435,4570,4570,4570,4570,0
|
|
20240109,134700,58183435,4570,4570,4570,4570,0
|
|
20240109,134600,58183435,4570,4570,4570,4570,0
|
|
20240109,134500,58183435,4570,4570,4570,4570,0
|
|
20240109,134400,58183435,4570,4570,4570,4570,0
|
|
20240109,134300,58183435,4570,4570,4570,4570,0
|
|
20240109,134200,58183435,4570,4570,4570,4570,0
|
|
20240109,134100,58183435,4570,4570,4570,4570,0
|
|
20240109,134000,58183435,4570,4570,4570,4570,10
|
|
20240109,133900,58137735,4570,4570,4570,4570,0
|
|
20240109,133800,58137735,4570,4570,4570,4570,0
|
|
20240109,133700,58137735,4570,4570,4570,4570,30
|
|
20240109,133600,58000635,4570,4570,4570,4570,0
|
|
20240109,133500,58000635,4570,4570,4570,4570,2
|
|
20240109,133400,57991495,4560,4560,4560,4560,0
|
|
20240109,133300,57991495,4560,4560,4560,4560,0
|
|
20240109,133200,57991495,4560,4560,4560,4560,0
|
|
20240109,133100,57991495,4560,4560,4560,4560,37
|
|
20240109,133000,57822775,4560,4560,4560,4560,1
|
|
20240109,132900,57818215,4565,4565,4565,4565,18
|
|
20240109,132800,57736045,4560,4560,4560,4560,0
|
|
20240109,132700,57736045,4560,4560,4560,4560,0
|
|
20240109,132600,57736045,4560,4560,4560,4560,0
|
|
20240109,132500,57736045,4560,4560,4560,4560,4
|
|
20240109,132400,57717805,4560,4560,4560,4560,0
|
|
20240109,132300,57717805,4560,4560,4560,4560,0
|
|
20240109,132200,57717805,4560,4560,4560,4560,0
|
|
20240109,132100,57717805,4560,4560,4560,4560,737
|
|
20240109,132000,54357085,4560,4560,4560,4560,0
|
|
20240109,131900,54357085,4560,4560,4560,4560,0
|
|
20240109,131800,54357085,4560,4560,4560,4560,0
|
|
20240109,131700,54357085,4560,4560,4560,4560,0
|
|
20240109,131600,54357085,4560,4560,4560,4560,0
|
|
20240109,131500,54357085,4560,4560,4560,4560,0
|
|
20240109,131400,54357085,4560,4560,4560,4560,0
|
|
20240109,131300,54357085,4560,4560,4560,4560,0
|
|
20240109,131200,54357085,4560,4560,4560,4560,0
|
|
20240109,131100,54357085,4560,4560,4560,4560,1
|
|
20240109,131000,54352525,4565,4565,4565,4565,4
|
|
20240109,130900,54334265,4565,4565,4565,4565,12
|
|
20240109,130800,54279485,4565,4565,4565,4565,37
|
|
20240109,130700,54110580,4565,4565,4565,4565,0
|
|
20240109,130600,54110580,4565,4565,4565,4565,0
|
|
20240109,130500,54110580,4565,4565,4565,4565,14
|
|
20240109,130400,54046670,4565,4565,4565,4565,168
|
|
20240109,130300,53279750,4565,4565,4565,4565,8
|
|
20240109,130200,53243230,4565,4565,4565,4565,542
|
|
20240109,130100,50769000,4565,4565,4565,4565,0
|
|
20240109,130000,50769000,4565,4565,4565,4565,10
|
|
20240109,125900,50723350,4565,4565,4565,4565,7
|
|
20240109,125800,50691395,4565,4565,4565,4565,15
|
|
20240109,125700,50622920,4565,4565,4565,4565,9
|
|
20240109,125600,50581835,4565,4565,4565,4565,17
|
|
20240109,125500,50504230,4565,4565,4565,4565,6
|
|
20240109,125400,50476840,4565,4565,4565,4565,8
|
|
20240109,125300,50440320,4565,4565,4565,4565,16
|
|
20240109,125200,50367280,4565,4565,4565,4565,17
|
|
20240109,125100,50289675,4565,4565,4565,4565,15
|
|
20240109,125000,50221200,4565,4565,4565,4565,16
|
|
20240109,124900,50148160,4565,4565,4565,4565,7
|
|
20240109,124800,50116205,4565,4565,4565,4565,15
|
|
20240109,124700,50047730,4570,4570,4570,4570,4
|
|
20240109,124600,50029450,4570,4570,4570,4570,11
|
|
20240109,124500,49979180,4570,4570,4570,4570,12
|
|
20240109,124400,49924340,4570,4560,4570,4560,3
|
|
20240109,124300,49910650,4570,4570,4570,4570,24
|
|
20240109,124200,49800970,4570,4570,4570,4570,7
|
|
20240109,124100,49768980,4570,4570,4570,4570,108
|
|
20240109,124000,49275420,4570,4565,4570,4560,111
|
|
20240109,123900,48769245,4560,4560,4560,4560,0
|
|
20240109,123800,48769245,4560,4560,4560,4560,0
|
|
20240109,123700,48769245,4560,4560,4560,4560,0
|
|
20240109,123600,48769245,4560,4565,4565,4560,103
|
|
20240109,123500,48299525,4565,4565,4565,4565,0
|
|
20240109,123400,48299525,4565,4565,4565,4565,14
|
|
20240109,123300,48235615,4565,4565,4565,4565,11
|
|
20240109,123200,48185400,4565,4565,4565,4565,14
|
|
20240109,123100,48121490,4565,4565,4565,4565,13
|
|
20240109,123000,48062145,4565,4565,4565,4565,19
|
|
20240109,122900,47975410,4565,4565,4565,4565,5
|
|
20240109,122800,47952585,4565,4565,4565,4565,6
|
|
20240109,122700,47925195,4565,4565,4565,4565,21
|
|
20240109,122600,47829330,4565,4565,4565,4565,12
|
|
20240109,122500,47774550,4565,4565,4565,4565,5
|
|
20240109,122400,47751725,4565,4565,4565,4565,8
|
|
20240109,122300,47715205,4565,4565,4565,4565,14
|
|
20240109,122200,47651295,4565,4565,4565,4565,6
|
|
20240109,122100,47623905,4560,4560,4560,4560,1
|
|
20240109,122000,47619345,4565,4565,4565,4565,0
|
|
20240109,121900,47619345,4565,4560,4565,4560,12
|
|
20240109,121800,47564620,4565,4565,4565,4565,0
|
|
20240109,121700,47564620,4565,4565,4565,4565,0
|
|
20240109,121600,47564620,4565,4565,4565,4565,0
|
|
20240109,121500,47564620,4565,4565,4565,4565,0
|
|
20240109,121400,47564620,4565,4565,4565,4565,0
|
|
20240109,121300,47564620,4565,4565,4565,4565,0
|
|
20240109,121200,47564620,4565,4565,4565,4565,1
|
|
20240109,121100,47560055,4565,4565,4565,4565,0
|
|
20240109,121000,47560055,4565,4565,4565,4565,5
|
|
20240109,120900,47537230,4565,4565,4565,4565,12
|
|
20240109,120800,47482450,4565,4565,4565,4565,281
|
|
20240109,120700,46199685,4565,4565,4565,4565,0
|
|
20240109,120600,46199685,4565,4565,4565,4565,0
|
|
20240109,120500,46199685,4565,4565,4565,4565,0
|
|
20240109,120400,46199685,4565,4565,4565,4565,0
|
|
20240109,120300,46199685,4565,4565,4565,4565,0
|
|
20240109,120200,46199685,4565,4565,4565,4565,0
|
|
20240109,120100,46199685,4565,4565,4565,4565,0
|
|
20240109,120000,46199685,4565,4565,4565,4565,0
|
|
20240109,115900,46199685,4565,4565,4565,4565,0
|
|
20240109,115800,46199685,4565,4565,4565,4565,0
|
|
20240109,115700,46199685,4565,4565,4565,4565,0
|
|
20240109,115600,46199685,4565,4565,4565,4565,0
|
|
20240109,115500,46199685,4565,4565,4565,4565,1
|
|
20240109,115400,46195120,4570,4570,4570,4570,16
|
|
20240109,115300,46122000,4565,4565,4565,4565,0
|
|
20240109,115200,46122000,4565,4565,4565,4565,0
|
|
20240109,115100,46122000,4565,4565,4565,4565,30
|
|
20240109,115000,45985050,4565,4565,4565,4565,0
|
|
20240109,114900,45985050,4565,4565,4565,4565,0
|
|
20240109,114800,45985050,4565,4565,4565,4565,0
|
|
20240109,114700,45985050,4565,4565,4565,4565,0
|
|
20240109,114600,45985050,4565,4565,4565,4565,0
|
|
20240109,114500,45985050,4565,4565,4565,4565,8
|
|
20240109,114400,45948530,4565,4565,4565,4565,15
|
|
20240109,114300,45880055,4565,4565,4565,4565,5
|
|
20240109,114200,45857230,4565,4565,4565,4565,13
|
|
20240109,114100,45797885,4565,4565,4565,4565,7
|
|
20240109,114000,45765930,4565,4565,4565,4565,7
|
|
20240109,113900,45733975,4570,4570,4570,4570,12
|
|
20240109,113800,45679135,4570,4570,4570,4570,6
|
|
20240109,113700,45651715,4570,4570,4570,4570,7
|
|
20240109,113600,45619725,4570,4570,4570,4570,6
|
|
20240109,113500,45592305,4570,4570,4570,4570,13
|
|
20240109,113400,45532895,4570,4570,4570,4570,15
|
|
20240109,113300,45464345,4570,4570,4570,4570,13
|
|
20240109,113200,45404935,4570,4570,4570,4570,10
|
|
20240109,113100,45359235,4570,4570,4570,4570,5
|
|
20240109,113000,45336385,4570,4570,4570,4570,7
|
|
20240109,112900,45304395,4570,4565,4570,4565,102
|
|
20240109,112800,44838760,4565,4570,4570,4565,3
|
|
20240109,112700,44825060,4565,4560,4565,4560,61
|
|
20240109,112600,44546895,4570,4570,4570,4570,1
|
|
20240109,112500,44542325,4560,4560,4560,4560,0
|
|
20240109,112400,44542325,4560,4560,4560,4560,0
|
|
20240109,112300,44542325,4560,4560,4560,4560,0
|
|
20240109,112200,44542325,4560,4560,4560,4560,0
|
|
20240109,112100,44542325,4560,4560,4560,4560,0
|
|
20240109,112000,44542325,4560,4560,4560,4560,0
|
|
20240109,111900,44542325,4560,4560,4560,4560,0
|
|
20240109,111800,44542325,4560,4560,4560,4560,0
|
|
20240109,111700,44542325,4560,4570,4570,4560,13
|
|
20240109,111600,44482945,4570,4570,4570,4570,12
|
|
20240109,111500,44428105,4570,4570,4570,4570,10
|
|
20240109,111400,44382405,4570,4570,4570,4570,0
|
|
20240109,111300,44382405,4570,4570,4570,4570,10
|
|
20240109,111200,44336705,4570,4570,4570,4570,4
|
|
20240109,111100,44318425,4570,4570,4570,4570,40
|
|
20240109,111000,44135625,4560,4565,4565,4560,115
|
|
20240109,110900,43611160,4565,4565,4565,4565,0
|
|
20240109,110800,43611160,4565,4565,4565,4565,139
|
|
20240109,110700,42976625,4565,4565,4565,4565,0
|
|
20240109,110600,42976625,4565,4565,4565,4565,0
|
|
20240109,110500,42976625,4565,4565,4565,4565,0
|
|
20240109,110400,42976625,4565,4565,4565,4565,0
|
|
20240109,110300,42976625,4565,4565,4565,4565,1
|
|
20240109,110200,42972060,4565,4565,4565,4565,12
|
|
20240109,110100,42917280,4565,4560,4565,4560,165
|
|
20240109,110000,42164330,4565,4565,4565,4565,7
|
|
20240109,105900,42132375,4565,4565,4565,4565,11
|
|
20240109,105800,42082160,4565,4565,4565,4565,12
|
|
20240109,105700,42027380,4565,4560,4565,4560,166
|
|
20240109,105600,41270310,4560,4560,4560,4560,2
|
|
20240109,105500,41261190,4560,4560,4560,4560,0
|
|
20240109,105400,41261190,4560,4570,4570,4560,53
|
|
20240109,105300,41019010,4560,4560,4560,4560,0
|
|
20240109,105200,41019010,4560,4560,4560,4560,0
|
|
20240109,105100,41019010,4560,4560,4560,4560,0
|
|
20240109,105000,41019010,4560,4560,4560,4560,0
|
|
20240109,104900,41019010,4560,4560,4560,4560,0
|
|
20240109,104800,41019010,4560,4560,4560,4560,0
|
|
20240109,104700,41019010,4560,4560,4560,4560,0
|
|
20240109,104600,41019010,4560,4560,4560,4560,0
|
|
20240109,104500,41019010,4560,4560,4560,4560,0
|
|
20240109,104400,41019010,4560,4560,4560,4560,0
|
|
20240109,104300,41019010,4560,4560,4560,4560,0
|
|
20240109,104200,41019010,4560,4560,4560,4560,0
|
|
20240109,104100,41019010,4560,4560,4560,4560,0
|
|
20240109,104000,41019010,4560,4560,4560,4560,2
|
|
20240109,103900,41009890,4560,4560,4560,4560,0
|
|
20240109,103800,41009890,4560,4560,4560,4560,77
|
|
20240109,103700,40658770,4560,4560,4560,4560,423
|
|
20240109,103600,38729890,4575,4575,4575,4575,0
|
|
20240109,103500,38729890,4575,4575,4575,4575,0
|
|
20240109,103400,38729890,4575,4575,4575,4575,0
|
|
20240109,103300,38729890,4575,4575,4575,4575,0
|
|
20240109,103200,38729890,4575,4570,4575,4570,2
|
|
20240109,103100,38720745,4575,4575,4575,4575,0
|
|
20240109,103000,38720745,4575,4575,4575,4575,0
|
|
20240109,102900,38720745,4575,4575,4575,4575,0
|
|
20240109,102800,38720745,4575,4575,4575,4575,12
|
|
20240109,102700,38665845,4560,4575,4575,4560,3
|
|
20240109,102600,38652150,4555,4560,4560,4555,12
|
|
20240109,102500,38597440,4560,4560,4560,4560,472
|
|
20240109,102400,36445120,4575,4575,4575,4575,1
|
|
20240109,102300,36440545,4560,4560,4560,4560,100
|
|
20240109,102200,35984545,4560,4565,4565,4560,734
|
|
20240109,102100,32634780,4575,4575,4575,4575,9
|
|
20240109,102000,32593605,4575,4575,4575,4575,0
|
|
20240109,101900,32593605,4575,4575,4575,4575,0
|
|
20240109,101800,32593605,4575,4565,4575,4565,3
|
|
20240109,101700,32579900,4575,4575,4575,4575,0
|
|
20240109,101600,32579900,4575,4575,4575,4575,0
|
|
20240109,101500,32579900,4575,4575,4575,4575,0
|
|
20240109,101400,32579900,4575,4575,4575,4575,0
|
|
20240109,101300,32579900,4575,4575,4575,4575,1
|
|
20240109,101200,32575325,4560,4560,4560,4560,15
|
|
20240109,101100,32506925,4560,4560,4560,4560,10
|
|
20240109,101000,32461325,4560,4570,4570,4560,500
|
|
20240109,100900,30180725,4570,4570,4570,4570,0
|
|
20240109,100800,30180725,4570,4570,4570,4570,0
|
|
20240109,100700,30180725,4570,4570,4570,4570,0
|
|
20240109,100600,30180725,4570,4570,4570,4570,214
|
|
20240109,100500,29202745,4565,4565,4565,4565,0
|
|
20240109,100400,29202745,4565,4565,4565,4565,10
|
|
20240109,100300,29157095,4565,4565,4565,4565,0
|
|
20240109,100200,29157095,4565,4565,4565,4565,0
|
|
20240109,100100,29157095,4565,4565,4565,4565,0
|
|
20240109,100000,29157095,4565,4565,4565,4565,97
|
|
20240109,095900,28714290,4565,4565,4565,4565,10
|
|
20240109,095800,28668640,4560,4560,4560,4560,0
|
|
20240109,095700,28668640,4560,4560,4560,4560,0
|
|
20240109,095600,28668640,4560,4565,4565,4560,12
|
|
20240109,095500,28613865,4565,4565,4565,4565,10
|
|
20240109,095400,28568215,4565,4565,4565,4565,10
|
|
20240109,095300,28522565,4565,4565,4565,4565,11
|
|
20240109,095200,28472350,4565,4565,4565,4565,10
|
|
20240109,095100,28426700,4565,4565,4565,4565,11
|
|
20240109,095000,28376485,4565,4565,4565,4565,11
|
|
20240109,094900,28326270,4565,4565,4565,4565,7
|
|
20240109,094800,28294315,4565,4565,4565,4565,3
|
|
20240109,094700,28280620,4565,4565,4565,4565,8
|
|
20240109,094600,28244100,4565,4565,4565,4565,19
|
|
20240109,094500,28157365,4565,4565,4565,4565,8
|
|
20240109,094400,28120845,4565,4565,4565,4565,9
|
|
20240109,094300,28079760,4565,4565,4565,4565,10
|
|
20240109,094200,28034110,4565,4565,4565,4565,743
|
|
20240109,094100,24642315,4570,4570,4570,4570,9
|
|
20240109,094000,24601185,4570,4570,4570,4570,9
|
|
20240109,093900,24560055,4570,4570,4570,4570,10
|
|
20240109,093800,24514355,4570,4570,4570,4565,11
|
|
20240109,093700,24464130,4565,4565,4565,4565,10
|
|
20240109,093600,24418480,4565,4565,4565,4565,10
|
|
20240109,093500,24372830,4565,4565,4565,4565,11
|
|
20240109,093400,24322615,4565,4565,4565,4565,7
|
|
20240109,093300,24290660,4565,4565,4565,4565,7
|
|
20240109,093200,24258705,4565,4565,4565,4565,8
|
|
20240109,093100,24222185,4565,4565,4565,4565,7
|
|
20240109,093000,24190230,4565,4565,4565,4565,9
|
|
20240109,092900,24149145,4565,4565,4565,4565,12
|
|
20240109,092800,24094365,4565,4565,4565,4565,6
|
|
20240109,092700,24066975,4565,4565,4565,4565,7
|
|
20240109,092600,24035020,4565,4565,4565,4565,1
|
|
20240109,092500,24030455,4560,4560,4560,4560,1
|
|
20240109,092400,24025895,4570,4565,4570,4565,9
|
|
20240109,092300,23984785,4565,4565,4565,4565,5
|
|
20240109,092200,23961960,4565,4565,4565,4565,4
|
|
20240109,092100,23943700,4565,4565,4565,4565,897
|
|
20240109,092000,19848895,4565,4565,4565,4565,1000
|
|
20240109,091900,15283895,4565,4570,4570,4565,382
|
|
20240109,091800,13539935,4570,4570,4570,4570,68
|
|
20240109,091700,13229175,4570,4565,4570,4565,290
|
|
20240109,091600,11905245,4565,4565,4565,4565,9
|
|
20240109,091500,11864160,4565,4565,4565,4565,14
|
|
20240109,091400,11800250,4565,4565,4565,4565,58
|
|
20240109,091300,11535480,4565,4565,4565,4565,3
|
|
20240109,091200,11521785,4565,4565,4565,4565,0
|
|
20240109,091100,11521785,4565,4565,4565,4565,74
|
|
20240109,091000,11183975,4565,4570,4570,4565,204
|
|
20240109,090900,10252695,4560,4560,4560,4560,53
|
|
20240109,090800,10011015,4560,4560,4560,4560,0
|
|
20240109,090700,10011015,4560,4560,4560,4560,0
|
|
20240109,090600,10011015,4560,4560,4560,4560,0
|
|
20240109,090500,10011015,4560,4565,4565,4560,10
|
|
20240109,090400,9965395,4565,4565,4565,4565,5
|
|
20240109,090300,9942570,4565,4565,4565,4565,9
|
|
20240109,090200,9901485,4565,4565,4565,4565,9
|
|
20240109,090100,9860400,4565,4565,4565,4565,9
|
|
20240109,090000,9819315,4565,4565,4565,4565,2151
|