616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231227,191300,96617640,3070,3070,3070,3070,2612
|
||
|
|
20231227,191200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,191100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,191000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,190900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,190800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,190700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,190600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,190500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,190400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,190300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,190200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,190100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,190000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,185900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,185800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,185700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,185600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,185500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,185400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,185300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,185200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,185100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,185000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,184900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,184800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,184700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,184600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,184500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,184400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,184300,96617640,3070,3070,3070,3070,2612
|
||
|
|
20231227,184200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,184100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,184000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,183900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,183800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,183700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,183600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,183500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,183400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,183300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,183200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,183100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,183000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,182900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,182800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,182700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,182600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,182500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,182400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,182300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,182200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,182100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,182000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,181900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,181800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,181700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,181600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,181500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,181400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,181300,96617640,3070,3070,3070,3070,2612
|
||
|
|
20231227,181200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,181100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,181000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,180900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,180800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,180700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,180600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,180500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,180400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,180300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,180200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,180100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,180000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,175900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,175800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,175700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,175600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,175500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,175400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,175300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,175200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,175100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,175000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,174900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,174800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,174700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,174600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,174500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,174400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,174300,96617640,3070,3070,3070,3070,2612
|
||
|
|
20231227,174200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,174100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,174000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,173900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,173800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,173700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,173600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,173500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,173400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,173300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,173200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,173100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,173000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,172900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,172800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,172700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,172600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,172500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,172400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,172300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,172200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,172100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,172000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,171900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,171800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,171700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,171600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,171500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,171400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,171300,96617640,3070,3070,3070,3070,2612
|
||
|
|
20231227,171200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,171100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,171000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,170900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,170800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,170700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,170600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,170500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,170400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,170300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,170200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,170100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,170000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,165900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,165800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,165700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,165600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,165500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,165400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,165300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,165200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,165100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,165000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,164900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,164800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,164700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,164600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,164500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,164400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,164300,96617640,3070,3070,3070,3070,2612
|
||
|
|
20231227,164200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,164100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,164000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,163900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,163800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,163700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,163600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,163500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,163400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,163300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,163200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,163100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,163000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,162900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,162800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,162700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,162600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,162500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,162400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,162300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,162200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,162100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,162000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,161900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,161800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,161700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,161600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,161500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,161400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,161300,96617640,3070,3070,3070,3070,2612
|
||
|
|
20231227,161200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,161100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,161000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,160900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,160800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,160700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,160600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,160500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,160400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,160300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,160200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,160100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,160000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,155900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,155800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,155700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,155600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,155500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,155400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,155300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,155200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,155100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,155000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,154900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,154800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,154700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,154600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,154500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,154400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,154300,96617640,3070,3070,3070,3070,2612
|
||
|
|
20231227,154200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,154100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,154000,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,153900,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,153800,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,153700,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,153600,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,153500,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,153400,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,153300,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,153200,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,153100,96617640,3070,3070,3070,3070,0
|
||
|
|
20231227,153000,96617640,3070,3070,3070,3070,2612
|
||
|
|
20231227,152900,88598800,3060,3060,3060,3060,0
|
||
|
|
20231227,152800,88598800,3060,3060,3060,3060,0
|
||
|
|
20231227,152700,88598800,3060,3060,3060,3060,0
|
||
|
|
20231227,152600,88598800,3060,3060,3060,3060,0
|
||
|
|
20231227,152500,88598800,3060,3060,3060,3060,0
|
||
|
|
20231227,152400,88598800,3060,3060,3060,3060,0
|
||
|
|
20231227,152300,88598800,3060,3060,3060,3060,0
|
||
|
|
20231227,152200,88598800,3060,3060,3060,3060,0
|
||
|
|
20231227,152100,88598800,3060,3060,3060,3060,0
|
||
|
|
20231227,152000,88598800,3060,3060,3060,3060,0
|
||
|
|
20231227,151900,88598800,3060,3060,3060,3060,420
|
||
|
|
20231227,151800,87313600,3060,3060,3060,3060,302
|
||
|
|
20231227,151700,86389480,3060,3060,3060,3060,10
|
||
|
|
20231227,151600,86358880,3060,3055,3060,3050,23
|
||
|
|
20231227,151500,86288715,3060,3060,3060,3060,0
|
||
|
|
20231227,151400,86288715,3060,3060,3060,3060,1
|
||
|
|
20231227,151300,86285655,3050,3055,3055,3050,800
|
||
|
|
20231227,151200,83843270,3060,3060,3060,3060,1
|
||
|
|
20231227,151100,83840210,3060,3060,3060,3060,0
|
||
|
|
20231227,151000,83840210,3060,3060,3060,3060,0
|
||
|
|
20231227,150900,83840210,3060,3060,3060,3060,8
|
||
|
|
20231227,150800,83815730,3060,3060,3060,3060,0
|
||
|
|
20231227,150700,83815730,3060,3060,3060,3060,0
|
||
|
|
20231227,150600,83815730,3060,3060,3060,3060,0
|
||
|
|
20231227,150500,83815730,3060,3060,3060,3060,0
|
||
|
|
20231227,150400,83815730,3060,3060,3060,3060,0
|
||
|
|
20231227,150300,83815730,3060,3060,3060,3060,0
|
||
|
|
20231227,150200,83815730,3060,3060,3060,3060,0
|
||
|
|
20231227,150100,83815730,3060,3060,3060,3060,0
|
||
|
|
20231227,150000,83815730,3060,3060,3060,3060,0
|
||
|
|
20231227,145900,83815730,3060,3060,3060,3060,0
|
||
|
|
20231227,145800,83815730,3060,3060,3060,3060,20
|
||
|
|
20231227,145700,83754530,3060,3060,3060,3060,30
|
||
|
|
20231227,145600,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,145500,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,145400,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,145300,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,145200,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,145100,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,145000,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,144900,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,144800,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,144700,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,144600,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,144500,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,144400,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,144300,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,144200,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,144100,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,144000,83662730,3060,3060,3060,3060,0
|
||
|
|
20231227,143900,83662730,3060,3060,3060,3060,5
|
||
|
|
20231227,143800,83647430,3060,3060,3060,3060,0
|
||
|
|
20231227,143700,83647430,3060,3060,3060,3060,0
|
||
|
|
20231227,143600,83647430,3060,3060,3060,3060,0
|
||
|
|
20231227,143500,83647430,3060,3060,3060,3060,0
|
||
|
|
20231227,143400,83647430,3060,3060,3060,3060,0
|
||
|
|
20231227,143300,83647430,3060,3060,3060,3060,0
|
||
|
|
20231227,143200,83647430,3060,3060,3060,3060,0
|
||
|
|
20231227,143100,83647430,3060,3060,3060,3060,0
|
||
|
|
20231227,143000,83647430,3060,3060,3060,3060,191
|
||
|
|
20231227,142900,83062970,3065,3065,3065,3065,209
|
||
|
|
20231227,142800,82422385,3070,3070,3070,3070,0
|
||
|
|
20231227,142700,82422385,3070,3070,3070,3070,0
|
||
|
|
20231227,142600,82422385,3070,3070,3070,3070,0
|
||
|
|
20231227,142500,82422385,3070,3070,3070,3070,0
|
||
|
|
20231227,142400,82422385,3070,3070,3070,3070,9
|
||
|
|
20231227,142300,82394755,3070,3070,3070,3070,0
|
||
|
|
20231227,142200,82394755,3070,3070,3070,3070,6
|
||
|
|
20231227,142100,82376335,3075,3075,3075,3075,0
|
||
|
|
20231227,142000,82376335,3075,3075,3075,3075,0
|
||
|
|
20231227,141900,82376335,3075,3075,3075,3075,0
|
||
|
|
20231227,141800,82376335,3075,3075,3075,3075,0
|
||
|
|
20231227,141700,82376335,3075,3075,3075,3075,0
|
||
|
|
20231227,141600,82376335,3075,3075,3075,3075,0
|
||
|
|
20231227,141500,82376335,3075,3075,3075,3075,10
|
||
|
|
20231227,141400,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,141300,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,141200,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,141100,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,141000,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,140900,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,140800,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,140700,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,140600,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,140500,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,140400,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,140300,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,140200,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,140100,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,140000,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,135900,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,135800,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,135700,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,135600,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,135500,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,135400,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,135300,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,135200,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,135100,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,135000,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,134900,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,134800,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,134700,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,134600,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,134500,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,134400,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,134300,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,134200,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,134100,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,134000,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,133900,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,133800,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,133700,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,133600,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,133500,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,133400,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,133300,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,133200,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,133100,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,133000,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,132900,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,132800,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,132700,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,132600,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,132500,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,132400,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,132300,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,132200,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,132100,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,132000,82345585,3080,3080,3080,3080,0
|
||
|
|
20231227,131900,82345585,3080,3080,3080,3080,11
|
||
|
|
20231227,131800,82311705,3085,3085,3085,3085,0
|
||
|
|
20231227,131700,82311705,3085,3085,3085,3085,0
|
||
|
|
20231227,131600,82311705,3085,3085,3085,3085,0
|
||
|
|
20231227,131500,82311705,3085,3085,3085,3085,0
|
||
|
|
20231227,131400,82311705,3085,3085,3085,3085,0
|
||
|
|
20231227,131300,82311705,3085,3085,3085,3085,0
|
||
|
|
20231227,131200,82311705,3085,3080,3085,3080,2
|
||
|
|
20231227,131100,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,131000,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,130900,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,130800,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,130700,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,130600,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,130500,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,130400,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,130300,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,130200,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,130100,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,130000,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,125900,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,125800,82305540,3080,3080,3080,3080,0
|
||
|
|
20231227,125700,82305540,3080,3080,3080,3080,709
|
||
|
|
20231227,125600,80121820,3080,3080,3080,3080,500
|
||
|
|
20231227,125500,78581820,3080,3080,3080,3080,0
|
||
|
|
20231227,125400,78581820,3080,3080,3080,3080,0
|
||
|
|
20231227,125300,78581820,3080,3080,3080,3080,0
|
||
|
|
20231227,125200,78581820,3080,3080,3080,3080,0
|
||
|
|
20231227,125100,78581820,3080,3080,3080,3080,0
|
||
|
|
20231227,125000,78581820,3080,3080,3080,3080,0
|
||
|
|
20231227,124900,78581820,3080,3080,3080,3080,0
|
||
|
|
20231227,124800,78581820,3080,3080,3080,3080,0
|
||
|
|
20231227,124700,78581820,3080,3080,3080,3080,0
|
||
|
|
20231227,124600,78581820,3080,3080,3080,3080,20
|
||
|
|
20231227,124500,78520220,3080,3080,3080,3080,0
|
||
|
|
20231227,124400,78520220,3080,3080,3080,3080,0
|
||
|
|
20231227,124300,78520220,3080,3080,3080,3080,0
|
||
|
|
20231227,124200,78520220,3080,3080,3080,3080,1
|
||
|
|
20231227,124100,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,124000,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,123900,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,123800,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,123700,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,123600,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,123500,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,123400,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,123300,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,123200,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,123100,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,123000,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,122900,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,122800,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,122700,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,122600,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,122500,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,122400,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,122300,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,122200,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,122100,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,122000,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,121900,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,121800,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,121700,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,121600,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,121500,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,121400,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,121300,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,121200,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,121100,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,121000,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,120900,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,120800,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,120700,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,120600,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,120500,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,120400,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,120300,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,120200,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,120100,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,120000,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,115900,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,115800,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,115700,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,115600,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,115500,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,115400,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,115300,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,115200,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,115100,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,115000,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,114900,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,114800,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,114700,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,114600,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,114500,78517140,3060,3060,3060,3060,0
|
||
|
|
20231227,114400,78517140,3060,3060,3060,3060,11
|
||
|
|
20231227,114300,78483480,3060,3060,3060,3060,116
|
||
|
|
20231227,114200,78128520,3060,3070,3070,3060,98
|
||
|
|
20231227,114100,77828540,3070,3070,3070,3070,0
|
||
|
|
20231227,114000,77828540,3070,3070,3070,3070,0
|
||
|
|
20231227,113900,77828540,3070,3070,3070,3070,20
|
||
|
|
20231227,113800,77767140,3065,3065,3065,3065,10
|
||
|
|
20231227,113700,77736490,3065,3060,3065,3060,232
|
||
|
|
20231227,113600,77025490,3080,3080,3080,3080,0
|
||
|
|
20231227,113500,77025490,3080,3080,3080,3080,0
|
||
|
|
20231227,113400,77025490,3080,3080,3080,3080,0
|
||
|
|
20231227,113300,77025490,3080,3080,3080,3080,0
|
||
|
|
20231227,113200,77025490,3080,3080,3080,3080,0
|
||
|
|
20231227,113100,77025490,3080,3080,3080,3080,0
|
||
|
|
20231227,113000,77025490,3080,3080,3080,3080,0
|
||
|
|
20231227,112900,77025490,3080,3055,3080,3055,45
|
||
|
|
20231227,112800,76887960,3080,3050,3080,3050,9
|
||
|
|
20231227,112700,76860460,3040,3085,3085,3040,12861
|
||
|
|
20231227,112600,37651900,3090,3090,3090,3090,0
|
||
|
|
20231227,112500,37651900,3090,3090,3090,3090,0
|
||
|
|
20231227,112400,37651900,3090,3090,3090,3090,0
|
||
|
|
20231227,112300,37651900,3090,3090,3090,3090,0
|
||
|
|
20231227,112200,37651900,3090,3090,3090,3090,0
|
||
|
|
20231227,112100,37651900,3090,3090,3090,3090,0
|
||
|
|
20231227,112000,37651900,3090,3090,3090,3090,0
|
||
|
|
20231227,111900,37651900,3090,3090,3090,3090,0
|
||
|
|
20231227,111800,37651900,3090,3090,3090,3090,0
|
||
|
|
20231227,111700,37651900,3090,3090,3090,3090,0
|
||
|
|
20231227,111600,37651900,3090,3090,3090,3090,100
|
||
|
|
20231227,111500,37342900,3090,3090,3090,3090,0
|
||
|
|
20231227,111400,37342900,3090,3090,3090,3090,430
|
||
|
|
20231227,111300,36014200,3090,3090,3090,3090,60
|
||
|
|
20231227,111200,35828800,3090,3090,3090,3090,10
|
||
|
|
20231227,111100,35797900,3090,3090,3090,3090,0
|
||
|
|
20231227,111000,35797900,3090,3090,3090,3090,0
|
||
|
|
20231227,110900,35797900,3090,3090,3090,3090,0
|
||
|
|
20231227,110800,35797900,3090,3090,3090,3090,0
|
||
|
|
20231227,110700,35797900,3090,3090,3090,3090,0
|
||
|
|
20231227,110600,35797900,3090,3090,3090,3090,0
|
||
|
|
20231227,110500,35797900,3090,3090,3090,3090,0
|
||
|
|
20231227,110400,35797900,3090,3090,3090,3090,0
|
||
|
|
20231227,110300,35797900,3090,3090,3090,3090,0
|
||
|
|
20231227,110200,35797900,3090,3090,3090,3090,0
|
||
|
|
20231227,110100,35797900,3090,3085,3090,3085,2
|
||
|
|
20231227,110000,35791725,3075,3075,3075,3075,0
|
||
|
|
20231227,105900,35791725,3075,3075,3075,3075,0
|
||
|
|
20231227,105800,35791725,3075,3075,3075,3075,0
|
||
|
|
20231227,105700,35791725,3075,3075,3075,3075,0
|
||
|
|
20231227,105600,35791725,3075,3075,3075,3075,0
|
||
|
|
20231227,105500,35791725,3075,3075,3075,3075,0
|
||
|
|
20231227,105400,35791725,3075,3075,3075,3075,0
|
||
|
|
20231227,105300,35791725,3075,3075,3075,3075,0
|
||
|
|
20231227,105200,35791725,3075,3075,3075,3075,89
|
||
|
|
20231227,105100,35518050,3075,3075,3075,3075,0
|
||
|
|
20231227,105000,35518050,3075,3075,3075,3075,0
|
||
|
|
20231227,104900,35518050,3075,3075,3075,3075,0
|
||
|
|
20231227,104800,35518050,3075,3075,3075,3075,318
|
||
|
|
20231227,104700,34540200,3075,3075,3075,3075,0
|
||
|
|
20231227,104600,34540200,3075,3075,3075,3075,124
|
||
|
|
20231227,104500,34158900,3070,3070,3070,3070,0
|
||
|
|
20231227,104400,34158900,3070,3070,3070,3070,0
|
||
|
|
20231227,104300,34158900,3070,3070,3070,3070,0
|
||
|
|
20231227,104200,34158900,3070,3070,3070,3070,0
|
||
|
|
20231227,104100,34158900,3070,3070,3070,3070,0
|
||
|
|
20231227,104000,34158900,3070,3070,3070,3070,0
|
||
|
|
20231227,103900,34158900,3070,3070,3070,3070,0
|
||
|
|
20231227,103800,34158900,3070,3070,3070,3070,1
|
||
|
|
20231227,103700,34155830,3075,3070,3075,3070,500
|
||
|
|
20231227,103600,32618710,3070,3070,3070,3070,0
|
||
|
|
20231227,103500,32618710,3070,3070,3070,3070,0
|
||
|
|
20231227,103400,32618710,3070,3070,3070,3070,0
|
||
|
|
20231227,103300,32618710,3070,3070,3070,3070,0
|
||
|
|
20231227,103200,32618710,3070,3070,3070,3070,0
|
||
|
|
20231227,103100,32618710,3070,3070,3070,3070,0
|
||
|
|
20231227,103000,32618710,3070,3070,3070,3070,0
|
||
|
|
20231227,102900,32618710,3070,3070,3070,3070,0
|
||
|
|
20231227,102800,32618710,3070,3070,3070,3070,0
|
||
|
|
20231227,102700,32618710,3070,3070,3070,3070,0
|
||
|
|
20231227,102600,32618710,3070,3070,3070,3070,0
|
||
|
|
20231227,102500,32618710,3070,3070,3070,3070,0
|
||
|
|
20231227,102400,32618710,3070,3070,3070,3070,0
|
||
|
|
20231227,102300,32618710,3070,3070,3070,3070,920
|
||
|
|
20231227,102200,29794310,3070,3070,3070,3070,0
|
||
|
|
20231227,102100,29794310,3070,3070,3070,3070,1
|
||
|
|
20231227,102000,29791240,3055,3065,3065,3055,450
|
||
|
|
20231227,101900,28415340,3065,3065,3065,3065,0
|
||
|
|
20231227,101800,28415340,3065,3065,3065,3065,0
|
||
|
|
20231227,101700,28415340,3065,3065,3065,3065,0
|
||
|
|
20231227,101600,28415340,3065,3065,3065,3065,1
|
||
|
|
20231227,101500,28412275,3055,3055,3055,3055,0
|
||
|
|
20231227,101400,28412275,3055,3055,3055,3055,0
|
||
|
|
20231227,101300,28412275,3055,3055,3055,3055,0
|
||
|
|
20231227,101200,28412275,3055,3055,3055,3055,0
|
||
|
|
20231227,101100,28412275,3055,3060,3060,3055,1993
|
||
|
|
20231227,101000,22321120,3070,3070,3070,3070,0
|
||
|
|
20231227,100900,22321120,3070,3070,3070,3070,0
|
||
|
|
20231227,100800,22321120,3070,3070,3070,3070,0
|
||
|
|
20231227,100700,22321120,3070,3070,3070,3070,1
|
||
|
|
20231227,100600,22318050,3070,3070,3070,3070,0
|
||
|
|
20231227,100500,22318050,3070,3070,3070,3070,0
|
||
|
|
20231227,100400,22318050,3070,3070,3070,3070,0
|
||
|
|
20231227,100300,22318050,3070,3070,3070,3070,0
|
||
|
|
20231227,100200,22318050,3070,3070,3070,3070,0
|
||
|
|
20231227,100100,22318050,3070,3070,3070,3070,0
|
||
|
|
20231227,100000,22318050,3070,3065,3070,3065,19
|
||
|
|
20231227,095900,22259795,3065,3065,3065,3065,316
|
||
|
|
20231227,095800,21291255,3065,3065,3065,3065,0
|
||
|
|
20231227,095700,21291255,3065,3065,3065,3065,650
|
||
|
|
20231227,095600,19299005,3065,3065,3065,3065,150
|
||
|
|
20231227,095500,18839255,3065,3065,3065,3065,0
|
||
|
|
20231227,095400,18839255,3065,3065,3065,3065,0
|
||
|
|
20231227,095300,18839255,3065,3065,3065,3065,0
|
||
|
|
20231227,095200,18839255,3065,3065,3065,3065,0
|
||
|
|
20231227,095100,18839255,3065,3065,3065,3065,0
|
||
|
|
20231227,095000,18839255,3065,3065,3065,3065,0
|
||
|
|
20231227,094900,18839255,3065,3065,3065,3065,0
|
||
|
|
20231227,094800,18839255,3065,3065,3065,3065,0
|
||
|
|
20231227,094700,18839255,3065,3065,3065,3065,0
|
||
|
|
20231227,094600,18839255,3065,3065,3065,3065,0
|
||
|
|
20231227,094500,18839255,3065,3065,3065,3065,1
|
||
|
|
20231227,094400,18836190,3065,3065,3065,3065,7
|
||
|
|
20231227,094300,18814735,3065,3065,3065,3065,2
|
||
|
|
20231227,094200,18808605,3085,3085,3085,3085,0
|
||
|
|
20231227,094100,18808605,3085,3085,3085,3085,0
|
||
|
|
20231227,094000,18808605,3085,3085,3085,3085,0
|
||
|
|
20231227,093900,18808605,3085,3060,3085,3060,3
|
||
|
|
20231227,093800,18799375,3060,3055,3060,3055,6
|
||
|
|
20231227,093700,18781030,3055,3055,3060,3055,8
|
||
|
|
20231227,093600,18756565,3055,3045,3060,3045,1298
|
||
|
|
20231227,093500,14792560,3050,3070,3070,3050,3393
|
||
|
|
20231227,093400,4415225,3070,3070,3070,3070,0
|
||
|
|
20231227,093300,4415225,3070,3080,3080,3070,209
|
||
|
|
20231227,093200,3773515,3095,3095,3095,3095,0
|
||
|
|
20231227,093100,3773515,3095,3095,3095,3095,0
|
||
|
|
20231227,093000,3773515,3095,3095,3095,3095,0
|
||
|
|
20231227,092900,3773515,3095,3095,3095,3095,0
|
||
|
|
20231227,092800,3773515,3095,3080,3095,3080,22
|
||
|
|
20231227,092700,3705520,3080,3080,3080,3080,0
|
||
|
|
20231227,092600,3705520,3080,3080,3080,3080,0
|
||
|
|
20231227,092500,3705520,3080,3080,3080,3080,0
|
||
|
|
20231227,092400,3705520,3080,3080,3080,3080,1
|
||
|
|
20231227,092300,3702440,3070,3070,3070,3070,0
|
||
|
|
20231227,092200,3702440,3070,3070,3070,3070,0
|
||
|
|
20231227,092100,3702440,3070,3070,3070,3070,0
|
||
|
|
20231227,092000,3702440,3070,3070,3070,3070,0
|
||
|
|
20231227,091900,3702440,3070,3070,3070,3070,0
|
||
|
|
20231227,091800,3702440,3070,3070,3070,3070,0
|
||
|
|
20231227,091700,3702440,3070,3070,3070,3070,0
|
||
|
|
20231227,091600,3702440,3070,3075,3075,3070,18
|
||
|
|
20231227,091500,3647165,3070,3085,3085,3070,380
|
||
|
|
20231227,091400,2477225,3090,3090,3090,3090,0
|
||
|
|
20231227,091300,2477225,3090,3090,3090,3090,0
|
||
|
|
20231227,091200,2477225,3090,3090,3090,3090,3
|
||
|
|
20231227,091100,2467955,3085,3085,3085,3085,0
|
||
|
|
20231227,091000,2467955,3085,3085,3085,3085,0
|
||
|
|
20231227,090900,2467955,3085,3080,3085,3080,2
|
||
|
|
20231227,090800,2461790,3090,3080,3090,3080,223
|
||
|
|
20231227,090700,1774900,3080,3080,3080,3080,5
|
||
|
|
20231227,090600,1759500,3060,3060,3060,3060,0
|
||
|
|
20231227,090500,1759500,3060,3060,3060,3060,0
|
||
|
|
20231227,090400,1759500,3060,3060,3060,3060,0
|
||
|
|
20231227,090300,1759500,3060,3060,3060,3060,0
|
||
|
|
20231227,090200,1759500,3060,3060,3060,3060,0
|
||
|
|
20231227,090100,1759500,3060,3060,3060,3060,0
|
||
|
|
20231227,090000,1759500,3060,3060,3060,3060,575
|