627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,192400,88911890,4330,4330,4330,4330,27
|
|
20231227,192300,88911890,4330,4330,4330,4330,0
|
|
20231227,192200,88911890,4330,4330,4330,4330,0
|
|
20231227,192100,88911890,4330,4330,4330,4330,0
|
|
20231227,192000,88911890,4330,4330,4330,4330,0
|
|
20231227,191900,88911890,4330,4330,4330,4330,0
|
|
20231227,191800,88911890,4330,4330,4330,4330,0
|
|
20231227,191700,88911890,4330,4330,4330,4330,0
|
|
20231227,191600,88911890,4330,4330,4330,4330,0
|
|
20231227,191500,88911890,4330,4330,4330,4330,0
|
|
20231227,191400,88911890,4330,4330,4330,4330,0
|
|
20231227,191300,88911890,4330,4330,4330,4330,0
|
|
20231227,191200,88911890,4330,4330,4330,4330,0
|
|
20231227,191100,88911890,4330,4330,4330,4330,0
|
|
20231227,191000,88911890,4330,4330,4330,4330,0
|
|
20231227,190900,88911890,4330,4330,4330,4330,0
|
|
20231227,190800,88911890,4330,4330,4330,4330,0
|
|
20231227,190700,88911890,4330,4330,4330,4330,0
|
|
20231227,190600,88911890,4330,4330,4330,4330,0
|
|
20231227,190500,88911890,4330,4330,4330,4330,0
|
|
20231227,190400,88911890,4330,4330,4330,4330,0
|
|
20231227,190300,88911890,4330,4330,4330,4330,0
|
|
20231227,190200,88911890,4330,4330,4330,4330,0
|
|
20231227,190100,88911890,4330,4330,4330,4330,0
|
|
20231227,190000,88911890,4330,4330,4330,4330,0
|
|
20231227,185900,88911890,4330,4330,4330,4330,0
|
|
20231227,185800,88911890,4330,4330,4330,4330,0
|
|
20231227,185700,88911890,4330,4330,4330,4330,0
|
|
20231227,185600,88911890,4330,4330,4330,4330,0
|
|
20231227,185500,88911890,4330,4330,4330,4330,0
|
|
20231227,185400,88911890,4330,4330,4330,4330,27
|
|
20231227,185300,88911890,4330,4330,4330,4330,0
|
|
20231227,185200,88911890,4330,4330,4330,4330,0
|
|
20231227,185100,88911890,4330,4330,4330,4330,0
|
|
20231227,185000,88911890,4330,4330,4330,4330,0
|
|
20231227,184900,88911890,4330,4330,4330,4330,0
|
|
20231227,184800,88911890,4330,4330,4330,4330,0
|
|
20231227,184700,88911890,4330,4330,4330,4330,0
|
|
20231227,184600,88911890,4330,4330,4330,4330,0
|
|
20231227,184500,88911890,4330,4330,4330,4330,0
|
|
20231227,184400,88911890,4330,4330,4330,4330,0
|
|
20231227,184300,88911890,4330,4330,4330,4330,0
|
|
20231227,184200,88911890,4330,4330,4330,4330,0
|
|
20231227,184100,88911890,4330,4330,4330,4330,0
|
|
20231227,184000,88911890,4330,4330,4330,4330,0
|
|
20231227,183900,88911890,4330,4330,4330,4330,0
|
|
20231227,183800,88911890,4330,4330,4330,4330,0
|
|
20231227,183700,88911890,4330,4330,4330,4330,0
|
|
20231227,183600,88911890,4330,4330,4330,4330,0
|
|
20231227,183500,88911890,4330,4330,4330,4330,0
|
|
20231227,183400,88911890,4330,4330,4330,4330,0
|
|
20231227,183300,88911890,4330,4330,4330,4330,0
|
|
20231227,183200,88911890,4330,4330,4330,4330,0
|
|
20231227,183100,88911890,4330,4330,4330,4330,0
|
|
20231227,183000,88911890,4330,4330,4330,4330,0
|
|
20231227,182900,88911890,4330,4330,4330,4330,0
|
|
20231227,182800,88911890,4330,4330,4330,4330,0
|
|
20231227,182700,88911890,4330,4330,4330,4330,0
|
|
20231227,182600,88911890,4330,4330,4330,4330,0
|
|
20231227,182500,88911890,4330,4330,4330,4330,0
|
|
20231227,182400,88911890,4330,4330,4330,4330,27
|
|
20231227,182300,88911890,4330,4330,4330,4330,0
|
|
20231227,182200,88911890,4330,4330,4330,4330,0
|
|
20231227,182100,88911890,4330,4330,4330,4330,0
|
|
20231227,182000,88911890,4330,4330,4330,4330,0
|
|
20231227,181900,88911890,4330,4330,4330,4330,0
|
|
20231227,181800,88911890,4330,4330,4330,4330,0
|
|
20231227,181700,88911890,4330,4330,4330,4330,0
|
|
20231227,181600,88911890,4330,4330,4330,4330,0
|
|
20231227,181500,88911890,4330,4330,4330,4330,0
|
|
20231227,181400,88911890,4330,4330,4330,4330,0
|
|
20231227,181300,88911890,4330,4330,4330,4330,0
|
|
20231227,181200,88911890,4330,4330,4330,4330,0
|
|
20231227,181100,88911890,4330,4330,4330,4330,0
|
|
20231227,181000,88911890,4330,4330,4330,4330,0
|
|
20231227,180900,88911890,4330,4330,4330,4330,0
|
|
20231227,180800,88911890,4330,4330,4330,4330,0
|
|
20231227,180700,88911890,4330,4330,4330,4330,0
|
|
20231227,180600,88911890,4330,4330,4330,4330,0
|
|
20231227,180500,88911890,4330,4330,4330,4330,0
|
|
20231227,180400,88911890,4330,4330,4330,4330,0
|
|
20231227,180300,88911890,4330,4330,4330,4330,0
|
|
20231227,180200,88911890,4330,4330,4330,4330,0
|
|
20231227,180100,88911890,4330,4330,4330,4330,0
|
|
20231227,180000,88911890,4330,4330,4330,4330,0
|
|
20231227,175900,88911890,4330,4330,4330,4330,0
|
|
20231227,175800,88911890,4330,4330,4330,4330,0
|
|
20231227,175700,88911890,4330,4330,4330,4330,0
|
|
20231227,175600,88911890,4330,4330,4330,4330,0
|
|
20231227,175500,88911890,4330,4330,4330,4330,0
|
|
20231227,175400,88911890,4330,4330,4330,4330,27
|
|
20231227,175300,88911890,4330,4330,4330,4330,0
|
|
20231227,175200,88911890,4330,4330,4330,4330,0
|
|
20231227,175100,88911890,4330,4330,4330,4330,0
|
|
20231227,175000,88911890,4330,4330,4330,4330,0
|
|
20231227,174900,88911890,4330,4330,4330,4330,0
|
|
20231227,174800,88911890,4330,4330,4330,4330,0
|
|
20231227,174700,88911890,4330,4330,4330,4330,0
|
|
20231227,174600,88911890,4330,4330,4330,4330,0
|
|
20231227,174500,88911890,4330,4330,4330,4330,0
|
|
20231227,174400,88911890,4330,4330,4330,4330,0
|
|
20231227,174300,88911890,4330,4330,4330,4330,0
|
|
20231227,174200,88911890,4330,4330,4330,4330,0
|
|
20231227,174100,88911890,4330,4330,4330,4330,0
|
|
20231227,174000,88911890,4330,4330,4330,4330,0
|
|
20231227,173900,88911890,4330,4330,4330,4330,0
|
|
20231227,173800,88911890,4330,4330,4330,4330,0
|
|
20231227,173700,88911890,4330,4330,4330,4330,0
|
|
20231227,173600,88911890,4330,4330,4330,4330,0
|
|
20231227,173500,88911890,4330,4330,4330,4330,0
|
|
20231227,173400,88911890,4330,4330,4330,4330,0
|
|
20231227,173300,88911890,4330,4330,4330,4330,0
|
|
20231227,173200,88911890,4330,4330,4330,4330,0
|
|
20231227,173100,88911890,4330,4330,4330,4330,0
|
|
20231227,173000,88911890,4330,4330,4330,4330,0
|
|
20231227,172900,88911890,4330,4330,4330,4330,0
|
|
20231227,172800,88911890,4330,4330,4330,4330,0
|
|
20231227,172700,88911890,4330,4330,4330,4330,0
|
|
20231227,172600,88911890,4330,4330,4330,4330,0
|
|
20231227,172500,88911890,4330,4330,4330,4330,0
|
|
20231227,172400,88911890,4330,4330,4330,4330,27
|
|
20231227,172300,88911890,4330,4330,4330,4330,0
|
|
20231227,172200,88911890,4330,4330,4330,4330,0
|
|
20231227,172100,88911890,4330,4330,4330,4330,0
|
|
20231227,172000,88911890,4330,4330,4330,4330,0
|
|
20231227,171900,88911890,4330,4330,4330,4330,0
|
|
20231227,171800,88911890,4330,4330,4330,4330,0
|
|
20231227,171700,88911890,4330,4330,4330,4330,0
|
|
20231227,171600,88911890,4330,4330,4330,4330,0
|
|
20231227,171500,88911890,4330,4330,4330,4330,0
|
|
20231227,171400,88911890,4330,4330,4330,4330,0
|
|
20231227,171300,88911890,4330,4330,4330,4330,0
|
|
20231227,171200,88911890,4330,4330,4330,4330,0
|
|
20231227,171100,88911890,4330,4330,4330,4330,0
|
|
20231227,171000,88911890,4330,4330,4330,4330,0
|
|
20231227,170900,88911890,4330,4330,4330,4330,0
|
|
20231227,170800,88911890,4330,4330,4330,4330,0
|
|
20231227,170700,88911890,4330,4330,4330,4330,0
|
|
20231227,170600,88911890,4330,4330,4330,4330,0
|
|
20231227,170500,88911890,4330,4330,4330,4330,0
|
|
20231227,170400,88911890,4330,4330,4330,4330,0
|
|
20231227,170300,88911890,4330,4330,4330,4330,0
|
|
20231227,170200,88911890,4330,4330,4330,4330,0
|
|
20231227,170100,88911890,4330,4330,4330,4330,0
|
|
20231227,170000,88911890,4330,4330,4330,4330,0
|
|
20231227,165900,88911890,4330,4330,4330,4330,0
|
|
20231227,165800,88911890,4330,4330,4330,4330,0
|
|
20231227,165700,88911890,4330,4330,4330,4330,0
|
|
20231227,165600,88911890,4330,4330,4330,4330,0
|
|
20231227,165500,88911890,4330,4330,4330,4330,0
|
|
20231227,165400,88911890,4330,4330,4330,4330,27
|
|
20231227,165300,88911890,4330,4330,4330,4330,0
|
|
20231227,165200,88911890,4330,4330,4330,4330,0
|
|
20231227,165100,88911890,4330,4330,4330,4330,0
|
|
20231227,165000,88911890,4330,4330,4330,4330,0
|
|
20231227,164900,88911890,4330,4330,4330,4330,0
|
|
20231227,164800,88911890,4330,4330,4330,4330,0
|
|
20231227,164700,88911890,4330,4330,4330,4330,0
|
|
20231227,164600,88911890,4330,4330,4330,4330,0
|
|
20231227,164500,88911890,4330,4330,4330,4330,0
|
|
20231227,164400,88911890,4330,4330,4330,4330,0
|
|
20231227,164300,88911890,4330,4330,4330,4330,0
|
|
20231227,164200,88911890,4330,4330,4330,4330,0
|
|
20231227,164100,88911890,4330,4330,4330,4330,0
|
|
20231227,164000,88911890,4330,4330,4330,4330,0
|
|
20231227,163900,88911890,4330,4330,4330,4330,0
|
|
20231227,163800,88911890,4330,4330,4330,4330,0
|
|
20231227,163700,88911890,4330,4330,4330,4330,0
|
|
20231227,163600,88911890,4330,4330,4330,4330,0
|
|
20231227,163500,88911890,4330,4330,4330,4330,0
|
|
20231227,163400,88911890,4330,4330,4330,4330,0
|
|
20231227,163300,88911890,4330,4330,4330,4330,0
|
|
20231227,163200,88911890,4330,4330,4330,4330,0
|
|
20231227,163100,88911890,4330,4330,4330,4330,0
|
|
20231227,163000,88911890,4330,4330,4330,4330,0
|
|
20231227,162900,88911890,4330,4330,4330,4330,0
|
|
20231227,162800,88911890,4330,4330,4330,4330,0
|
|
20231227,162700,88911890,4330,4330,4330,4330,0
|
|
20231227,162600,88911890,4330,4330,4330,4330,0
|
|
20231227,162500,88911890,4330,4330,4330,4330,0
|
|
20231227,162400,88911890,4330,4330,4330,4330,27
|
|
20231227,162300,88911890,4330,4330,4330,4330,0
|
|
20231227,162200,88911890,4330,4330,4330,4330,0
|
|
20231227,162100,88911890,4330,4330,4330,4330,0
|
|
20231227,162000,88911890,4330,4330,4330,4330,0
|
|
20231227,161900,88911890,4330,4330,4330,4330,0
|
|
20231227,161800,88911890,4330,4330,4330,4330,0
|
|
20231227,161700,88911890,4330,4330,4330,4330,0
|
|
20231227,161600,88911890,4330,4330,4330,4330,0
|
|
20231227,161500,88911890,4330,4330,4330,4330,0
|
|
20231227,161400,88911890,4330,4330,4330,4330,0
|
|
20231227,161300,88911890,4330,4330,4330,4330,0
|
|
20231227,161200,88911890,4330,4330,4330,4330,0
|
|
20231227,161100,88911890,4330,4330,4330,4330,0
|
|
20231227,161000,88911890,4330,4330,4330,4330,0
|
|
20231227,160900,88911890,4330,4330,4330,4330,0
|
|
20231227,160800,88911890,4330,4330,4330,4330,0
|
|
20231227,160700,88911890,4330,4330,4330,4330,0
|
|
20231227,160600,88911890,4330,4330,4330,4330,0
|
|
20231227,160500,88911890,4330,4330,4330,4330,0
|
|
20231227,160400,88911890,4330,4330,4330,4330,0
|
|
20231227,160300,88911890,4330,4330,4330,4330,0
|
|
20231227,160200,88911890,4330,4330,4330,4330,0
|
|
20231227,160100,88911890,4330,4330,4330,4330,0
|
|
20231227,160000,88911890,4330,4330,4330,4330,0
|
|
20231227,155900,88911890,4330,4330,4330,4330,0
|
|
20231227,155800,88911890,4330,4330,4330,4330,0
|
|
20231227,155700,88911890,4330,4330,4330,4330,0
|
|
20231227,155600,88911890,4330,4330,4330,4330,0
|
|
20231227,155500,88911890,4330,4330,4330,4330,0
|
|
20231227,155400,88911890,4330,4330,4330,4330,27
|
|
20231227,155300,88911890,4330,4330,4330,4330,0
|
|
20231227,155200,88911890,4330,4330,4330,4330,0
|
|
20231227,155100,88911890,4330,4330,4330,4330,0
|
|
20231227,155000,88911890,4330,4330,4330,4330,0
|
|
20231227,154900,88911890,4330,4330,4330,4330,0
|
|
20231227,154800,88911890,4330,4330,4330,4330,0
|
|
20231227,154700,88911890,4330,4330,4330,4330,0
|
|
20231227,154600,88911890,4330,4330,4330,4330,0
|
|
20231227,154500,88911890,4330,4330,4330,4330,0
|
|
20231227,154400,88911890,4330,4330,4330,4330,0
|
|
20231227,154300,88911890,4330,4330,4330,4330,0
|
|
20231227,154200,88911890,4330,4330,4330,4330,0
|
|
20231227,154100,88911890,4330,4330,4330,4330,0
|
|
20231227,154000,88911890,4330,4330,4330,4330,0
|
|
20231227,153900,88911890,4330,4330,4330,4330,0
|
|
20231227,153800,88911890,4330,4330,4330,4330,0
|
|
20231227,153700,88911890,4330,4330,4330,4330,0
|
|
20231227,153600,88911890,4330,4330,4330,4330,0
|
|
20231227,153500,88911890,4330,4330,4330,4330,0
|
|
20231227,153400,88911890,4330,4330,4330,4330,0
|
|
20231227,153300,88911890,4330,4330,4330,4330,0
|
|
20231227,153200,88911890,4330,4330,4330,4330,0
|
|
20231227,153100,88911890,4330,4330,4330,4330,0
|
|
20231227,153000,88911890,4330,4330,4330,4330,27
|
|
20231227,152900,88794980,4330,4330,4330,4330,0
|
|
20231227,152800,88794980,4330,4330,4330,4330,0
|
|
20231227,152700,88794980,4330,4330,4330,4330,0
|
|
20231227,152600,88794980,4330,4330,4330,4330,0
|
|
20231227,152500,88794980,4330,4330,4330,4330,0
|
|
20231227,152400,88794980,4330,4330,4330,4330,0
|
|
20231227,152300,88794980,4330,4330,4330,4330,0
|
|
20231227,152200,88794980,4330,4330,4330,4330,0
|
|
20231227,152100,88794980,4330,4330,4330,4330,0
|
|
20231227,152000,88794980,4330,4330,4330,4330,0
|
|
20231227,151900,88794980,4330,4330,4330,4330,0
|
|
20231227,151800,88794980,4330,4330,4330,4330,0
|
|
20231227,151700,88794980,4330,4295,4330,4295,20
|
|
20231227,151600,88708870,4285,4285,4285,4285,36
|
|
20231227,151500,88554610,4285,4285,4285,4285,0
|
|
20231227,151400,88554610,4285,4285,4285,4285,0
|
|
20231227,151300,88554610,4285,4285,4285,4285,253
|
|
20231227,151200,87470505,4285,4285,4285,4285,48
|
|
20231227,151100,87264825,4290,4295,4295,4290,19
|
|
20231227,151000,87183225,4285,4285,4285,4285,3
|
|
20231227,150900,87170370,4300,4300,4300,4300,0
|
|
20231227,150800,87170370,4300,4300,4300,4300,0
|
|
20231227,150700,87170370,4300,4300,4300,4300,0
|
|
20231227,150600,87170370,4300,4300,4300,4300,2
|
|
20231227,150500,87161770,4300,4300,4300,4300,8
|
|
20231227,150400,87127370,4285,4285,4285,4285,0
|
|
20231227,150300,87127370,4285,4285,4285,4285,55
|
|
20231227,150200,86891695,4290,4290,4290,4290,85
|
|
20231227,150100,86527045,4300,4300,4300,4300,7
|
|
20231227,150000,86496945,4290,4300,4300,4290,120
|
|
20231227,145900,85981435,4295,4295,4295,4295,33
|
|
20231227,145800,85839700,4300,4295,4300,4295,140
|
|
20231227,145700,85237705,4295,4295,4295,4295,0
|
|
20231227,145600,85237705,4295,4295,4295,4295,65
|
|
20231227,145500,84958530,4300,4300,4300,4300,68
|
|
20231227,145400,84666130,4300,4305,4305,4300,2654
|
|
20231227,145300,73252870,4330,4330,4330,4330,0
|
|
20231227,145200,73252870,4330,4330,4330,4330,0
|
|
20231227,145100,73252870,4330,4330,4330,4330,0
|
|
20231227,145000,73252870,4330,4330,4330,4330,66
|
|
20231227,144900,72967090,4330,4330,4330,4330,0
|
|
20231227,144800,72967090,4330,4330,4330,4330,0
|
|
20231227,144700,72967090,4330,4330,4330,4330,0
|
|
20231227,144600,72967090,4330,4330,4330,4330,0
|
|
20231227,144500,72967090,4330,4330,4330,4330,67
|
|
20231227,144400,72676980,4310,4310,4310,4310,0
|
|
20231227,144300,72676980,4310,4310,4310,4310,35
|
|
20231227,144200,72526130,4310,4310,4310,4310,35
|
|
20231227,144100,72375280,4330,4330,4330,4330,0
|
|
20231227,144000,72375280,4330,4330,4330,4330,96
|
|
20231227,143900,71959600,4330,4330,4330,4330,1
|
|
20231227,143800,71955270,4335,4335,4335,4335,0
|
|
20231227,143700,71955270,4335,4335,4335,4335,0
|
|
20231227,143600,71955270,4335,4335,4335,4335,0
|
|
20231227,143500,71955270,4335,4335,4335,4335,0
|
|
20231227,143400,71955270,4335,4335,4335,4335,0
|
|
20231227,143300,71955270,4335,4335,4335,4335,0
|
|
20231227,143200,71955270,4335,4335,4335,4335,0
|
|
20231227,143100,71955270,4335,4335,4335,4335,0
|
|
20231227,143000,71955270,4335,4335,4335,4335,0
|
|
20231227,142900,71955270,4335,4335,4335,4335,0
|
|
20231227,142800,71955270,4335,4335,4335,4335,0
|
|
20231227,142700,71955270,4335,4335,4335,4335,0
|
|
20231227,142600,71955270,4335,4335,4335,4335,0
|
|
20231227,142500,71955270,4335,4335,4335,4335,0
|
|
20231227,142400,71955270,4335,4335,4335,4335,0
|
|
20231227,142300,71955270,4335,4335,4335,4335,0
|
|
20231227,142200,71955270,4335,4335,4335,4335,0
|
|
20231227,142100,71955270,4335,4335,4335,4335,0
|
|
20231227,142000,71955270,4335,4335,4335,4335,0
|
|
20231227,141900,71955270,4335,4335,4335,4335,0
|
|
20231227,141800,71955270,4335,4335,4335,4335,0
|
|
20231227,141700,71955270,4335,4335,4335,4335,0
|
|
20231227,141600,71955270,4335,4335,4335,4335,0
|
|
20231227,141500,71955270,4335,4335,4335,4335,0
|
|
20231227,141400,71955270,4335,4335,4335,4335,0
|
|
20231227,141300,71955270,4335,4335,4335,4335,0
|
|
20231227,141200,71955270,4335,4335,4335,4335,0
|
|
20231227,141100,71955270,4335,4335,4335,4335,96
|
|
20231227,141000,71539110,4305,4305,4305,4305,35
|
|
20231227,140900,71388435,4305,4305,4305,4305,35
|
|
20231227,140800,71237760,4335,4335,4335,4335,0
|
|
20231227,140700,71237760,4335,4335,4335,4335,0
|
|
20231227,140600,71237760,4335,4335,4335,4335,1
|
|
20231227,140500,71233425,4305,4305,4305,4305,216
|
|
20231227,140400,70303545,4305,4305,4305,4305,500
|
|
20231227,140300,68151045,4305,4305,4305,4305,0
|
|
20231227,140200,68151045,4305,4305,4305,4305,22
|
|
20231227,140100,68056335,4335,4335,4335,4335,0
|
|
20231227,140000,68056335,4335,4335,4335,4335,0
|
|
20231227,135900,68056335,4335,4335,4335,4335,10
|
|
20231227,135800,68012985,4335,4335,4335,4335,0
|
|
20231227,135700,68012985,4335,4335,4335,4335,1
|
|
20231227,135600,68008650,4305,4310,4310,4305,528
|
|
20231227,135500,65734860,4315,4315,4315,4315,0
|
|
20231227,135400,65734860,4315,4315,4315,4315,0
|
|
20231227,135300,65734860,4315,4315,4315,4315,0
|
|
20231227,135200,65734860,4315,4315,4315,4315,0
|
|
20231227,135100,65734860,4315,4315,4315,4315,0
|
|
20231227,135000,65734860,4315,4315,4315,4315,5
|
|
20231227,134900,65713285,4315,4315,4315,4315,1
|
|
20231227,134800,65708970,4315,4315,4315,4315,0
|
|
20231227,134700,65708970,4315,4315,4315,4315,0
|
|
20231227,134600,65708970,4315,4315,4315,4315,1
|
|
20231227,134500,65704655,4315,4315,4315,4315,0
|
|
20231227,134400,65704655,4315,4315,4315,4315,0
|
|
20231227,134300,65704655,4315,4315,4315,4315,0
|
|
20231227,134200,65704655,4315,4315,4315,4315,96
|
|
20231227,134100,65290415,4315,4315,4315,4315,0
|
|
20231227,134000,65290415,4315,4315,4315,4315,47
|
|
20231227,133900,65087610,4315,4315,4315,4315,0
|
|
20231227,133800,65087610,4315,4315,4315,4315,0
|
|
20231227,133700,65087610,4315,4315,4315,4315,1
|
|
20231227,133600,65083295,4315,4315,4315,4315,0
|
|
20231227,133500,65083295,4315,4315,4315,4315,0
|
|
20231227,133400,65083295,4315,4315,4315,4315,1
|
|
20231227,133300,65078980,4310,4310,4310,4310,0
|
|
20231227,133200,65078980,4310,4310,4310,4310,0
|
|
20231227,133100,65078980,4310,4310,4310,4310,0
|
|
20231227,133000,65078980,4310,4310,4310,4310,150
|
|
20231227,132900,64432480,4310,4310,4310,4310,0
|
|
20231227,132800,64432480,4310,4310,4310,4310,0
|
|
20231227,132700,64432480,4310,4310,4310,4310,1
|
|
20231227,132600,64428170,4310,4310,4310,4310,5
|
|
20231227,132500,64406620,4310,4310,4310,4310,97
|
|
20231227,132400,63988550,4315,4315,4315,4315,0
|
|
20231227,132300,63988550,4315,4315,4315,4315,10
|
|
20231227,132200,63945400,4315,4320,4320,4315,323
|
|
20231227,132100,62551440,4320,4320,4320,4320,0
|
|
20231227,132000,62551440,4320,4320,4320,4320,0
|
|
20231227,131900,62551440,4320,4325,4325,4320,50
|
|
20231227,131800,62335375,4330,4330,4330,4330,0
|
|
20231227,131700,62335375,4330,4330,4330,4330,0
|
|
20231227,131600,62335375,4330,4330,4330,4330,0
|
|
20231227,131500,62335375,4330,4330,4330,4330,0
|
|
20231227,131400,62335375,4330,4330,4330,4330,0
|
|
20231227,131300,62335375,4330,4330,4330,4330,96
|
|
20231227,131200,61919695,4325,4325,4325,4325,36
|
|
20231227,131100,61763995,4330,4330,4330,4330,0
|
|
20231227,131000,61763995,4330,4330,4330,4330,0
|
|
20231227,130900,61763995,4330,4330,4330,4330,0
|
|
20231227,130800,61763995,4330,4330,4330,4330,0
|
|
20231227,130700,61763995,4330,4330,4330,4330,0
|
|
20231227,130600,61763995,4330,4330,4330,4330,14
|
|
20231227,130500,61703375,4335,4335,4335,4335,0
|
|
20231227,130400,61703375,4335,4335,4335,4335,0
|
|
20231227,130300,61703375,4335,4335,4335,4335,0
|
|
20231227,130200,61703375,4335,4335,4335,4335,0
|
|
20231227,130100,61703375,4335,4335,4335,4335,0
|
|
20231227,130000,61703375,4335,4330,4335,4330,100
|
|
20231227,125900,61270370,4330,4330,4330,4330,0
|
|
20231227,125800,61270370,4330,4330,4330,4330,0
|
|
20231227,125700,61270370,4330,4330,4330,4330,0
|
|
20231227,125600,61270370,4330,4330,4330,4330,0
|
|
20231227,125500,61270370,4330,4330,4330,4330,0
|
|
20231227,125400,61270370,4330,4330,4330,4330,1
|
|
20231227,125300,61266040,4330,4330,4330,4330,0
|
|
20231227,125200,61266040,4330,4330,4330,4330,100
|
|
20231227,125100,60833040,4330,4330,4330,4330,0
|
|
20231227,125000,60833040,4330,4330,4330,4330,0
|
|
20231227,124900,60833040,4330,4330,4330,4330,6
|
|
20231227,124800,60807060,4335,4335,4335,4335,0
|
|
20231227,124700,60807060,4335,4335,4335,4335,0
|
|
20231227,124600,60807060,4335,4335,4335,4335,0
|
|
20231227,124500,60807060,4335,4335,4335,4335,0
|
|
20231227,124400,60807060,4335,4335,4335,4335,96
|
|
20231227,124300,60390900,4335,4335,4335,4335,0
|
|
20231227,124200,60390900,4335,4335,4335,4335,0
|
|
20231227,124100,60390900,4335,4335,4335,4335,0
|
|
20231227,124000,60390900,4335,4335,4335,4335,0
|
|
20231227,123900,60390900,4335,4335,4335,4335,0
|
|
20231227,123800,60390900,4335,4335,4335,4335,0
|
|
20231227,123700,60390900,4335,4335,4335,4335,0
|
|
20231227,123600,60390900,4335,4335,4335,4335,0
|
|
20231227,123500,60390900,4335,4335,4335,4335,0
|
|
20231227,123400,60390900,4335,4335,4335,4335,0
|
|
20231227,123300,60390900,4335,4335,4335,4335,0
|
|
20231227,123200,60390900,4335,4335,4335,4335,0
|
|
20231227,123100,60390900,4335,4335,4335,4335,0
|
|
20231227,123000,60390900,4335,4335,4335,4335,0
|
|
20231227,122900,60390900,4335,4335,4335,4335,0
|
|
20231227,122800,60390900,4335,4335,4335,4335,0
|
|
20231227,122700,60390900,4335,4335,4335,4335,0
|
|
20231227,122600,60390900,4335,4335,4335,4335,0
|
|
20231227,122500,60390900,4335,4335,4335,4335,0
|
|
20231227,122400,60390900,4335,4335,4335,4335,0
|
|
20231227,122300,60390900,4335,4335,4335,4335,0
|
|
20231227,122200,60390900,4335,4335,4335,4335,0
|
|
20231227,122100,60390900,4335,4335,4335,4335,0
|
|
20231227,122000,60390900,4335,4335,4335,4335,0
|
|
20231227,121900,60390900,4335,4335,4335,4335,106
|
|
20231227,121800,59931390,4335,4335,4335,4335,0
|
|
20231227,121700,59931390,4335,4335,4335,4335,0
|
|
20231227,121600,59931390,4335,4335,4335,4335,0
|
|
20231227,121500,59931390,4335,4335,4335,4335,146
|
|
20231227,121400,59298480,4335,4335,4335,4335,0
|
|
20231227,121300,59298480,4335,4335,4335,4335,0
|
|
20231227,121200,59298480,4335,4335,4335,4335,0
|
|
20231227,121100,59298480,4335,4335,4335,4335,0
|
|
20231227,121000,59298480,4335,4335,4335,4335,0
|
|
20231227,120900,59298480,4335,4335,4335,4335,1
|
|
20231227,120800,59294145,4330,4330,4330,4330,0
|
|
20231227,120700,59294145,4330,4330,4330,4330,1
|
|
20231227,120600,59289815,4330,4330,4330,4330,296
|
|
20231227,120500,58008135,4320,4320,4320,4320,100
|
|
20231227,120400,57576135,4320,4320,4320,4320,0
|
|
20231227,120300,57576135,4320,4320,4320,4320,0
|
|
20231227,120200,57576135,4320,4320,4320,4320,5
|
|
20231227,120100,57554535,4315,4315,4315,4315,0
|
|
20231227,120000,57554535,4315,4315,4315,4315,0
|
|
20231227,115900,57554535,4315,4315,4315,4315,0
|
|
20231227,115800,57554535,4315,4315,4315,4315,0
|
|
20231227,115700,57554535,4315,4315,4315,4315,0
|
|
20231227,115600,57554535,4315,4315,4315,4315,0
|
|
20231227,115500,57554535,4315,4315,4315,4315,0
|
|
20231227,115400,57554535,4315,4315,4315,4315,0
|
|
20231227,115300,57554535,4315,4315,4315,4315,0
|
|
20231227,115200,57554535,4315,4315,4315,4315,82
|
|
20231227,115100,57200705,4315,4315,4315,4315,100
|
|
20231227,115000,56769205,4330,4330,4330,4330,0
|
|
20231227,114900,56769205,4330,4330,4330,4330,0
|
|
20231227,114800,56769205,4330,4330,4330,4330,0
|
|
20231227,114700,56769205,4330,4330,4330,4330,0
|
|
20231227,114600,56769205,4330,4330,4330,4330,96
|
|
20231227,114500,56353525,4315,4315,4315,4315,0
|
|
20231227,114400,56353525,4315,4325,4330,4315,23
|
|
20231227,114300,56254065,4310,4310,4310,4310,0
|
|
20231227,114200,56254065,4310,4310,4310,4310,0
|
|
20231227,114100,56254065,4310,4310,4310,4310,0
|
|
20231227,114000,56254065,4310,4310,4310,4310,0
|
|
20231227,113900,56254065,4310,4310,4310,4310,0
|
|
20231227,113800,56254065,4310,4310,4310,4310,0
|
|
20231227,113700,56254065,4310,4310,4310,4310,0
|
|
20231227,113600,56254065,4310,4310,4310,4310,0
|
|
20231227,113500,56254065,4310,4310,4310,4310,0
|
|
20231227,113400,56254065,4310,4310,4310,4310,0
|
|
20231227,113300,56254065,4310,4310,4310,4310,58
|
|
20231227,113200,56004085,4330,4330,4330,4330,0
|
|
20231227,113100,56004085,4330,4330,4330,4330,0
|
|
20231227,113000,56004085,4330,4330,4330,4330,0
|
|
20231227,112900,56004085,4330,4330,4330,4330,0
|
|
20231227,112800,56004085,4330,4330,4330,4330,0
|
|
20231227,112700,56004085,4330,4330,4330,4330,0
|
|
20231227,112600,56004085,4330,4330,4330,4330,0
|
|
20231227,112500,56004085,4330,4330,4330,4330,10
|
|
20231227,112400,55960785,4330,4330,4330,4330,0
|
|
20231227,112300,55960785,4330,4330,4330,4330,0
|
|
20231227,112200,55960785,4330,4330,4330,4330,0
|
|
20231227,112100,55960785,4330,4330,4330,4330,0
|
|
20231227,112000,55960785,4330,4330,4330,4330,0
|
|
20231227,111900,55960785,4330,4330,4330,4330,0
|
|
20231227,111800,55960785,4330,4330,4330,4330,0
|
|
20231227,111700,55960785,4330,4330,4330,4330,96
|
|
20231227,111600,55545105,4325,4325,4325,4325,50
|
|
20231227,111500,55328855,4330,4330,4330,4330,0
|
|
20231227,111400,55328855,4330,4330,4330,4330,1
|
|
20231227,111300,55324525,4325,4325,4325,4325,0
|
|
20231227,111200,55324525,4325,4325,4325,4325,29
|
|
20231227,111100,55199100,4335,4335,4335,4335,0
|
|
20231227,111000,55199100,4335,4335,4335,4335,0
|
|
20231227,110900,55199100,4335,4335,4335,4335,0
|
|
20231227,110800,55199100,4335,4335,4335,4335,0
|
|
20231227,110700,55199100,4335,4335,4335,4335,0
|
|
20231227,110600,55199100,4335,4335,4335,4335,0
|
|
20231227,110500,55199100,4335,4335,4335,4335,1
|
|
20231227,110400,55194765,4300,4300,4300,4300,82
|
|
20231227,110300,54842165,4335,4335,4335,4335,0
|
|
20231227,110200,54842165,4335,4335,4335,4335,1
|
|
20231227,110100,54837830,4335,4335,4335,4335,1
|
|
20231227,110000,54833495,4300,4300,4300,4300,0
|
|
20231227,105900,54833495,4300,4300,4300,4300,0
|
|
20231227,105800,54833495,4300,4300,4300,4300,126
|
|
20231227,105700,54291695,4335,4335,4335,4335,0
|
|
20231227,105600,54291695,4335,4335,4335,4335,0
|
|
20231227,105500,54291695,4335,4335,4335,4335,0
|
|
20231227,105400,54291695,4335,4335,4335,4335,23
|
|
20231227,105300,54191990,4335,4335,4335,4335,0
|
|
20231227,105200,54191990,4335,4335,4335,4335,0
|
|
20231227,105100,54191990,4335,4335,4335,4335,0
|
|
20231227,105000,54191990,4335,4335,4335,4335,4
|
|
20231227,104900,54174650,4335,4335,4335,4335,0
|
|
20231227,104800,54174650,4335,4335,4335,4335,97
|
|
20231227,104700,53754155,4335,4335,4335,4335,0
|
|
20231227,104600,53754155,4335,4335,4335,4335,0
|
|
20231227,104500,53754155,4335,4335,4335,4335,51
|
|
20231227,104400,53533070,4335,4305,4335,4300,1855
|
|
20231227,104300,45555965,4300,4300,4300,4300,0
|
|
20231227,104200,45555965,4300,4300,4300,4300,91
|
|
20231227,104100,45164665,4335,4335,4335,4335,0
|
|
20231227,104000,45164665,4335,4335,4335,4335,0
|
|
20231227,103900,45164665,4335,4335,4335,4335,0
|
|
20231227,103800,45164665,4335,4335,4335,4335,0
|
|
20231227,103700,45164665,4335,4335,4335,4335,0
|
|
20231227,103600,45164665,4335,4335,4335,4335,0
|
|
20231227,103500,45164665,4335,4335,4335,4335,0
|
|
20231227,103400,45164665,4335,4335,4335,4335,5
|
|
20231227,103300,45142990,4335,4305,4335,4300,1060
|
|
20231227,103200,40584915,4335,4335,4335,4335,0
|
|
20231227,103100,40584915,4335,4305,4335,4305,30
|
|
20231227,103000,40455735,4335,4335,4335,4335,0
|
|
20231227,102900,40455735,4335,4335,4335,4335,1
|
|
20231227,102800,40451400,4335,4335,4335,4335,4
|
|
20231227,102700,40434060,4335,4335,4335,4335,0
|
|
20231227,102600,40434060,4335,4335,4335,4335,0
|
|
20231227,102500,40434060,4335,4335,4335,4335,1
|
|
20231227,102400,40429725,4330,4330,4330,4330,95
|
|
20231227,102300,40018375,4300,4300,4300,4300,0
|
|
20231227,102200,40018375,4300,4300,4300,4300,1
|
|
20231227,102100,40014075,4335,4335,4335,4335,0
|
|
20231227,102000,40014075,4335,4335,4335,4335,0
|
|
20231227,101900,40014075,4335,4335,4335,4335,97
|
|
20231227,101800,39593580,4335,4335,4335,4335,0
|
|
20231227,101700,39593580,4335,4330,4335,4330,8
|
|
20231227,101600,39558915,4335,4335,4335,4335,0
|
|
20231227,101500,39558915,4335,4335,4335,4335,0
|
|
20231227,101400,39558915,4335,4335,4335,4335,0
|
|
20231227,101300,39558915,4335,4335,4335,4335,0
|
|
20231227,101200,39558915,4335,4335,4335,4335,0
|
|
20231227,101100,39558915,4335,4335,4335,4335,0
|
|
20231227,101000,39558915,4335,4335,4335,4335,0
|
|
20231227,100900,39558915,4335,4305,4335,4275,1054
|
|
20231227,100800,35048790,4315,4315,4315,4315,0
|
|
20231227,100700,35048790,4315,4315,4315,4310,1131
|
|
20231227,100600,30173575,4340,4315,4340,4315,102
|
|
20231227,100500,29732270,4340,4320,4340,4320,4
|
|
20231227,100400,29714970,4320,4315,4320,4315,901
|
|
20231227,100300,25827150,4320,4320,4320,4320,29
|
|
20231227,100200,25701870,4340,4340,4340,4340,0
|
|
20231227,100100,25701870,4340,4340,4340,4340,0
|
|
20231227,100000,25701870,4340,4340,4340,4340,0
|
|
20231227,095900,25701870,4340,4340,4340,4340,0
|
|
20231227,095800,25701870,4340,4340,4340,4340,0
|
|
20231227,095700,25701870,4340,4340,4340,4340,0
|
|
20231227,095600,25701870,4340,4340,4340,4340,0
|
|
20231227,095500,25701870,4340,4340,4340,4340,0
|
|
20231227,095400,25701870,4340,4340,4340,4340,0
|
|
20231227,095300,25701870,4340,4340,4340,4340,1
|
|
20231227,095200,25697530,4320,4325,4325,4320,1020
|
|
20231227,095100,21291045,4340,4340,4340,4340,1
|
|
20231227,095000,21286705,4325,4330,4330,4325,2000
|
|
20231227,094900,12636155,4340,4340,4340,4340,10
|
|
20231227,094800,12592755,4340,4340,4340,4340,0
|
|
20231227,094700,12592755,4340,4340,4340,4340,343
|
|
20231227,094600,11104135,4345,4345,4345,4345,0
|
|
20231227,094500,11104135,4345,4345,4345,4345,0
|
|
20231227,094400,11104135,4345,4345,4345,4345,0
|
|
20231227,094300,11104135,4345,4345,4345,4345,0
|
|
20231227,094200,11104135,4345,4345,4345,4345,123
|
|
20231227,094100,10569700,4350,4350,4350,4350,0
|
|
20231227,094000,10569700,4350,4350,4350,4350,5
|
|
20231227,093900,10547950,4350,4350,4350,4350,3
|
|
20231227,093800,10534900,4345,4345,4345,4345,2
|
|
20231227,093700,10526210,4345,4345,4345,4345,44
|
|
20231227,093600,10335030,4345,4345,4345,4345,0
|
|
20231227,093500,10335030,4345,4345,4345,4345,0
|
|
20231227,093400,10335030,4345,4345,4345,4345,0
|
|
20231227,093300,10335030,4345,4345,4345,4345,5
|
|
20231227,093200,10313305,4345,4345,4345,4345,6
|
|
20231227,093100,10287235,4350,4345,4350,4345,66
|
|
20231227,093000,10000310,4345,4345,4345,4345,11
|
|
20231227,092900,9952515,4345,4345,4345,4345,0
|
|
20231227,092800,9952515,4345,4345,4345,4345,0
|
|
20231227,092700,9952515,4345,4345,4345,4345,0
|
|
20231227,092600,9952515,4345,4345,4345,4345,0
|
|
20231227,092500,9952515,4345,4345,4345,4345,0
|
|
20231227,092400,9952515,4345,4345,4345,4345,0
|
|
20231227,092300,9952515,4345,4345,4345,4345,1
|
|
20231227,092200,9948170,4340,4340,4340,4340,0
|
|
20231227,092100,9948170,4340,4340,4340,4340,0
|
|
20231227,092000,9948170,4340,4340,4340,4340,0
|
|
20231227,091900,9948170,4340,4335,4340,4335,1521
|
|
20231227,091800,3347130,4340,4340,4340,4340,0
|
|
20231227,091700,3347130,4340,4340,4340,4340,0
|
|
20231227,091600,3347130,4340,4340,4340,4340,100
|
|
20231227,091500,2913130,4340,4340,4340,4340,0
|
|
20231227,091400,2913130,4340,4340,4340,4340,1
|
|
20231227,091300,2908790,4330,4330,4330,4330,1
|
|
20231227,091200,2904460,4330,4330,4330,4330,0
|
|
20231227,091100,2904460,4330,4330,4330,4330,0
|
|
20231227,091000,2904460,4330,4330,4330,4330,1
|
|
20231227,090900,2900130,4340,4340,4340,4340,0
|
|
20231227,090800,2900130,4340,4340,4340,4340,0
|
|
20231227,090700,2900130,4340,4340,4340,4340,0
|
|
20231227,090600,2900130,4340,4340,4340,4340,0
|
|
20231227,090500,2900130,4340,4340,4340,4340,0
|
|
20231227,090400,2900130,4340,4340,4340,4340,1
|
|
20231227,090300,2895790,4340,4340,4340,4340,1
|
|
20231227,090200,2891450,4340,4340,4340,4340,4
|
|
20231227,090100,2874090,4335,4335,4335,4335,60
|
|
20231227,090000,2613990,4320,4335,4335,4320,603
|