663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,200000,64440445,4560,4560,4560,4560,530
|
|
20231228,195900,64440445,4560,4560,4560,4560,0
|
|
20231228,195800,64440445,4560,4560,4560,4560,0
|
|
20231228,195700,64440445,4560,4560,4560,4560,0
|
|
20231228,195600,64440445,4560,4560,4560,4560,0
|
|
20231228,195500,64440445,4560,4560,4560,4560,0
|
|
20231228,195400,64440445,4560,4560,4560,4560,0
|
|
20231228,195300,64440445,4560,4560,4560,4560,0
|
|
20231228,195200,64440445,4560,4560,4560,4560,0
|
|
20231228,195100,64440445,4560,4560,4560,4560,0
|
|
20231228,195000,64440445,4560,4560,4560,4560,0
|
|
20231228,194900,64440445,4560,4560,4560,4560,0
|
|
20231228,194800,64440445,4560,4560,4560,4560,0
|
|
20231228,194700,64440445,4560,4560,4560,4560,0
|
|
20231228,194600,64440445,4560,4560,4560,4560,0
|
|
20231228,194500,64440445,4560,4560,4560,4560,0
|
|
20231228,194400,64440445,4560,4560,4560,4560,0
|
|
20231228,194300,64440445,4560,4560,4560,4560,0
|
|
20231228,194200,64440445,4560,4560,4560,4560,0
|
|
20231228,194100,64440445,4560,4560,4560,4560,0
|
|
20231228,194000,64440445,4560,4560,4560,4560,0
|
|
20231228,193900,64440445,4560,4560,4560,4560,0
|
|
20231228,193800,64440445,4560,4560,4560,4560,0
|
|
20231228,193700,64440445,4560,4560,4560,4560,0
|
|
20231228,193600,64440445,4560,4560,4560,4560,0
|
|
20231228,193500,64440445,4560,4560,4560,4560,0
|
|
20231228,193400,64440445,4560,4560,4560,4560,0
|
|
20231228,193300,64440445,4560,4560,4560,4560,0
|
|
20231228,193200,64440445,4560,4560,4560,4560,0
|
|
20231228,193100,64440445,4560,4560,4560,4560,0
|
|
20231228,193000,64440445,4560,4560,4560,4560,530
|
|
20231228,192900,64440445,4560,4560,4560,4560,0
|
|
20231228,192800,64440445,4560,4560,4560,4560,0
|
|
20231228,192700,64440445,4560,4560,4560,4560,0
|
|
20231228,192600,64440445,4560,4560,4560,4560,0
|
|
20231228,192500,64440445,4560,4560,4560,4560,0
|
|
20231228,192400,64440445,4560,4560,4560,4560,0
|
|
20231228,192300,64440445,4560,4560,4560,4560,0
|
|
20231228,192200,64440445,4560,4560,4560,4560,0
|
|
20231228,192100,64440445,4560,4560,4560,4560,0
|
|
20231228,192000,64440445,4560,4560,4560,4560,0
|
|
20231228,191900,64440445,4560,4560,4560,4560,0
|
|
20231228,191800,64440445,4560,4560,4560,4560,0
|
|
20231228,191700,64440445,4560,4560,4560,4560,0
|
|
20231228,191600,64440445,4560,4560,4560,4560,0
|
|
20231228,191500,64440445,4560,4560,4560,4560,0
|
|
20231228,191400,64440445,4560,4560,4560,4560,0
|
|
20231228,191300,64440445,4560,4560,4560,4560,0
|
|
20231228,191200,64440445,4560,4560,4560,4560,0
|
|
20231228,191100,64440445,4560,4560,4560,4560,0
|
|
20231228,191000,64440445,4560,4560,4560,4560,0
|
|
20231228,190900,64440445,4560,4560,4560,4560,0
|
|
20231228,190800,64440445,4560,4560,4560,4560,0
|
|
20231228,190700,64440445,4560,4560,4560,4560,0
|
|
20231228,190600,64440445,4560,4560,4560,4560,0
|
|
20231228,190500,64440445,4560,4560,4560,4560,0
|
|
20231228,190400,64440445,4560,4560,4560,4560,0
|
|
20231228,190300,64440445,4560,4560,4560,4560,0
|
|
20231228,190200,64440445,4560,4560,4560,4560,0
|
|
20231228,190100,64440445,4560,4560,4560,4560,0
|
|
20231228,190000,64440445,4560,4560,4560,4560,530
|
|
20231228,185900,64440445,4560,4560,4560,4560,0
|
|
20231228,185800,64440445,4560,4560,4560,4560,0
|
|
20231228,185700,64440445,4560,4560,4560,4560,0
|
|
20231228,185600,64440445,4560,4560,4560,4560,0
|
|
20231228,185500,64440445,4560,4560,4560,4560,0
|
|
20231228,185400,64440445,4560,4560,4560,4560,0
|
|
20231228,185300,64440445,4560,4560,4560,4560,0
|
|
20231228,185200,64440445,4560,4560,4560,4560,0
|
|
20231228,185100,64440445,4560,4560,4560,4560,0
|
|
20231228,185000,64440445,4560,4560,4560,4560,0
|
|
20231228,184900,64440445,4560,4560,4560,4560,0
|
|
20231228,184800,64440445,4560,4560,4560,4560,0
|
|
20231228,184700,64440445,4560,4560,4560,4560,0
|
|
20231228,184600,64440445,4560,4560,4560,4560,0
|
|
20231228,184500,64440445,4560,4560,4560,4560,0
|
|
20231228,184400,64440445,4560,4560,4560,4560,0
|
|
20231228,184300,64440445,4560,4560,4560,4560,0
|
|
20231228,184200,64440445,4560,4560,4560,4560,0
|
|
20231228,184100,64440445,4560,4560,4560,4560,0
|
|
20231228,184000,64440445,4560,4560,4560,4560,0
|
|
20231228,183900,64440445,4560,4560,4560,4560,0
|
|
20231228,183800,64440445,4560,4560,4560,4560,0
|
|
20231228,183700,64440445,4560,4560,4560,4560,0
|
|
20231228,183600,64440445,4560,4560,4560,4560,0
|
|
20231228,183500,64440445,4560,4560,4560,4560,0
|
|
20231228,183400,64440445,4560,4560,4560,4560,0
|
|
20231228,183300,64440445,4560,4560,4560,4560,0
|
|
20231228,183200,64440445,4560,4560,4560,4560,0
|
|
20231228,183100,64440445,4560,4560,4560,4560,0
|
|
20231228,183000,64440445,4560,4560,4560,4560,530
|
|
20231228,182900,64440445,4560,4560,4560,4560,0
|
|
20231228,182800,64440445,4560,4560,4560,4560,0
|
|
20231228,182700,64440445,4560,4560,4560,4560,0
|
|
20231228,182600,64440445,4560,4560,4560,4560,0
|
|
20231228,182500,64440445,4560,4560,4560,4560,0
|
|
20231228,182400,64440445,4560,4560,4560,4560,0
|
|
20231228,182300,64440445,4560,4560,4560,4560,0
|
|
20231228,182200,64440445,4560,4560,4560,4560,0
|
|
20231228,182100,64440445,4560,4560,4560,4560,0
|
|
20231228,182000,64440445,4560,4560,4560,4560,0
|
|
20231228,181900,64440445,4560,4560,4560,4560,0
|
|
20231228,181800,64440445,4560,4560,4560,4560,0
|
|
20231228,181700,64440445,4560,4560,4560,4560,0
|
|
20231228,181600,64440445,4560,4560,4560,4560,0
|
|
20231228,181500,64440445,4560,4560,4560,4560,0
|
|
20231228,181400,64440445,4560,4560,4560,4560,0
|
|
20231228,181300,64440445,4560,4560,4560,4560,0
|
|
20231228,181200,64440445,4560,4560,4560,4560,0
|
|
20231228,181100,64440445,4560,4560,4560,4560,0
|
|
20231228,181000,64440445,4560,4560,4560,4560,0
|
|
20231228,180900,64440445,4560,4560,4560,4560,0
|
|
20231228,180800,64440445,4560,4560,4560,4560,0
|
|
20231228,180700,64440445,4560,4560,4560,4560,0
|
|
20231228,180600,64440445,4560,4560,4560,4560,0
|
|
20231228,180500,64440445,4560,4560,4560,4560,0
|
|
20231228,180400,64440445,4560,4560,4560,4560,0
|
|
20231228,180300,64440445,4560,4560,4560,4560,0
|
|
20231228,180200,64440445,4560,4560,4560,4560,0
|
|
20231228,180100,64440445,4560,4560,4560,4560,0
|
|
20231228,180000,64440445,4560,4560,4560,4560,530
|
|
20231228,175900,64440445,4560,4560,4560,4560,0
|
|
20231228,175800,64440445,4560,4560,4560,4560,0
|
|
20231228,175700,64440445,4560,4560,4560,4560,0
|
|
20231228,175600,64440445,4560,4560,4560,4560,0
|
|
20231228,175500,64440445,4560,4560,4560,4560,0
|
|
20231228,175400,64440445,4560,4560,4560,4560,0
|
|
20231228,175300,64440445,4560,4560,4560,4560,0
|
|
20231228,175200,64440445,4560,4560,4560,4560,0
|
|
20231228,175100,64440445,4560,4560,4560,4560,0
|
|
20231228,175000,64440445,4560,4560,4560,4560,0
|
|
20231228,174900,64440445,4560,4560,4560,4560,0
|
|
20231228,174800,64440445,4560,4560,4560,4560,0
|
|
20231228,174700,64440445,4560,4560,4560,4560,0
|
|
20231228,174600,64440445,4560,4560,4560,4560,0
|
|
20231228,174500,64440445,4560,4560,4560,4560,0
|
|
20231228,174400,64440445,4560,4560,4560,4560,0
|
|
20231228,174300,64440445,4560,4560,4560,4560,0
|
|
20231228,174200,64440445,4560,4560,4560,4560,0
|
|
20231228,174100,64440445,4560,4560,4560,4560,0
|
|
20231228,174000,64440445,4560,4560,4560,4560,0
|
|
20231228,173900,64440445,4560,4560,4560,4560,0
|
|
20231228,173800,64440445,4560,4560,4560,4560,0
|
|
20231228,173700,64440445,4560,4560,4560,4560,0
|
|
20231228,173600,64440445,4560,4560,4560,4560,0
|
|
20231228,173500,64440445,4560,4560,4560,4560,0
|
|
20231228,173400,64440445,4560,4560,4560,4560,0
|
|
20231228,173300,64440445,4560,4560,4560,4560,0
|
|
20231228,173200,64440445,4560,4560,4560,4560,0
|
|
20231228,173100,64440445,4560,4560,4560,4560,0
|
|
20231228,173000,64440445,4560,4560,4560,4560,530
|
|
20231228,172900,64440445,4560,4560,4560,4560,0
|
|
20231228,172800,64440445,4560,4560,4560,4560,0
|
|
20231228,172700,64440445,4560,4560,4560,4560,0
|
|
20231228,172600,64440445,4560,4560,4560,4560,0
|
|
20231228,172500,64440445,4560,4560,4560,4560,0
|
|
20231228,172400,64440445,4560,4560,4560,4560,0
|
|
20231228,172300,64440445,4560,4560,4560,4560,0
|
|
20231228,172200,64440445,4560,4560,4560,4560,0
|
|
20231228,172100,64440445,4560,4560,4560,4560,0
|
|
20231228,172000,64440445,4560,4560,4560,4560,0
|
|
20231228,171900,64440445,4560,4560,4560,4560,0
|
|
20231228,171800,64440445,4560,4560,4560,4560,0
|
|
20231228,171700,64440445,4560,4560,4560,4560,0
|
|
20231228,171600,64440445,4560,4560,4560,4560,0
|
|
20231228,171500,64440445,4560,4560,4560,4560,0
|
|
20231228,171400,64440445,4560,4560,4560,4560,0
|
|
20231228,171300,64440445,4560,4560,4560,4560,0
|
|
20231228,171200,64440445,4560,4560,4560,4560,0
|
|
20231228,171100,64440445,4560,4560,4560,4560,0
|
|
20231228,171000,64440445,4560,4560,4560,4560,0
|
|
20231228,170900,64440445,4560,4560,4560,4560,0
|
|
20231228,170800,64440445,4560,4560,4560,4560,0
|
|
20231228,170700,64440445,4560,4560,4560,4560,0
|
|
20231228,170600,64440445,4560,4560,4560,4560,0
|
|
20231228,170500,64440445,4560,4560,4560,4560,0
|
|
20231228,170400,64440445,4560,4560,4560,4560,0
|
|
20231228,170300,64440445,4560,4560,4560,4560,0
|
|
20231228,170200,64440445,4560,4560,4560,4560,0
|
|
20231228,170100,64440445,4560,4560,4560,4560,0
|
|
20231228,170000,64440445,4560,4560,4560,4560,530
|
|
20231228,165900,64440445,4560,4560,4560,4560,0
|
|
20231228,165800,64440445,4560,4560,4560,4560,0
|
|
20231228,165700,64440445,4560,4560,4560,4560,0
|
|
20231228,165600,64440445,4560,4560,4560,4560,0
|
|
20231228,165500,64440445,4560,4560,4560,4560,0
|
|
20231228,165400,64440445,4560,4560,4560,4560,0
|
|
20231228,165300,64440445,4560,4560,4560,4560,0
|
|
20231228,165200,64440445,4560,4560,4560,4560,0
|
|
20231228,165100,64440445,4560,4560,4560,4560,0
|
|
20231228,165000,64440445,4560,4560,4560,4560,0
|
|
20231228,164900,64440445,4560,4560,4560,4560,0
|
|
20231228,164800,64440445,4560,4560,4560,4560,0
|
|
20231228,164700,64440445,4560,4560,4560,4560,0
|
|
20231228,164600,64440445,4560,4560,4560,4560,0
|
|
20231228,164500,64440445,4560,4560,4560,4560,0
|
|
20231228,164400,64440445,4560,4560,4560,4560,0
|
|
20231228,164300,64440445,4560,4560,4560,4560,0
|
|
20231228,164200,64440445,4560,4560,4560,4560,0
|
|
20231228,164100,64440445,4560,4560,4560,4560,0
|
|
20231228,164000,64440445,4560,4560,4560,4560,0
|
|
20231228,163900,64440445,4560,4560,4560,4560,0
|
|
20231228,163800,64440445,4560,4560,4560,4560,0
|
|
20231228,163700,64440445,4560,4560,4560,4560,0
|
|
20231228,163600,64440445,4560,4560,4560,4560,0
|
|
20231228,163500,64440445,4560,4560,4560,4560,0
|
|
20231228,163400,64440445,4560,4560,4560,4560,0
|
|
20231228,163300,64440445,4560,4560,4560,4560,0
|
|
20231228,163200,64440445,4560,4560,4560,4560,0
|
|
20231228,163100,64440445,4560,4560,4560,4560,0
|
|
20231228,163000,64440445,4560,4560,4560,4560,530
|
|
20231228,162900,64440445,4560,4560,4560,4560,0
|
|
20231228,162800,64440445,4560,4560,4560,4560,0
|
|
20231228,162700,64440445,4560,4560,4560,4560,0
|
|
20231228,162600,64440445,4560,4560,4560,4560,0
|
|
20231228,162500,64440445,4560,4560,4560,4560,0
|
|
20231228,162400,64440445,4560,4560,4560,4560,0
|
|
20231228,162300,64440445,4560,4560,4560,4560,0
|
|
20231228,162200,64440445,4560,4560,4560,4560,0
|
|
20231228,162100,64440445,4560,4560,4560,4560,0
|
|
20231228,162000,64440445,4560,4560,4560,4560,0
|
|
20231228,161900,64440445,4560,4560,4560,4560,0
|
|
20231228,161800,64440445,4560,4560,4560,4560,0
|
|
20231228,161700,64440445,4560,4560,4560,4560,0
|
|
20231228,161600,64440445,4560,4560,4560,4560,0
|
|
20231228,161500,64440445,4560,4560,4560,4560,0
|
|
20231228,161400,64440445,4560,4560,4560,4560,0
|
|
20231228,161300,64440445,4560,4560,4560,4560,0
|
|
20231228,161200,64440445,4560,4560,4560,4560,0
|
|
20231228,161100,64440445,4560,4560,4560,4560,0
|
|
20231228,161000,64440445,4560,4560,4560,4560,0
|
|
20231228,160900,64440445,4560,4560,4560,4560,0
|
|
20231228,160800,64440445,4560,4560,4560,4560,0
|
|
20231228,160700,64440445,4560,4560,4560,4560,0
|
|
20231228,160600,64440445,4560,4560,4560,4560,0
|
|
20231228,160500,64440445,4560,4560,4560,4560,0
|
|
20231228,160400,64440445,4560,4560,4560,4560,0
|
|
20231228,160300,64440445,4560,4560,4560,4560,0
|
|
20231228,160200,64440445,4560,4560,4560,4560,0
|
|
20231228,160100,64440445,4560,4560,4560,4560,0
|
|
20231228,160000,64440445,4560,4560,4560,4560,530
|
|
20231228,155900,64440445,4560,4560,4560,4560,0
|
|
20231228,155800,64440445,4560,4560,4560,4560,0
|
|
20231228,155700,64440445,4560,4560,4560,4560,0
|
|
20231228,155600,64440445,4560,4560,4560,4560,0
|
|
20231228,155500,64440445,4560,4560,4560,4560,0
|
|
20231228,155400,64440445,4560,4560,4560,4560,0
|
|
20231228,155300,64440445,4560,4560,4560,4560,0
|
|
20231228,155200,64440445,4560,4560,4560,4560,0
|
|
20231228,155100,64440445,4560,4560,4560,4560,0
|
|
20231228,155000,64440445,4560,4560,4560,4560,0
|
|
20231228,154900,64440445,4560,4560,4560,4560,0
|
|
20231228,154800,64440445,4560,4560,4560,4560,0
|
|
20231228,154700,64440445,4560,4560,4560,4560,0
|
|
20231228,154600,64440445,4560,4560,4560,4560,0
|
|
20231228,154500,64440445,4560,4560,4560,4560,0
|
|
20231228,154400,64440445,4560,4560,4560,4560,0
|
|
20231228,154300,64440445,4560,4560,4560,4560,0
|
|
20231228,154200,64440445,4560,4560,4560,4560,0
|
|
20231228,154100,64440445,4560,4560,4560,4560,0
|
|
20231228,154000,64440445,4560,4560,4560,4560,0
|
|
20231228,153900,64440445,4560,4560,4560,4560,0
|
|
20231228,153800,64440445,4560,4560,4560,4560,0
|
|
20231228,153700,64440445,4560,4560,4560,4560,0
|
|
20231228,153600,64440445,4560,4560,4560,4560,0
|
|
20231228,153500,64440445,4560,4560,4560,4560,0
|
|
20231228,153400,64440445,4560,4560,4560,4560,0
|
|
20231228,153300,64440445,4560,4560,4560,4560,0
|
|
20231228,153200,64440445,4560,4560,4560,4560,0
|
|
20231228,153100,64440445,4560,4560,4560,4560,0
|
|
20231228,153000,64440445,4560,4560,4560,4560,1060
|
|
20231228,152900,62023645,4560,4560,4560,4560,0
|
|
20231228,152800,62023645,4560,4560,4560,4560,0
|
|
20231228,152700,62023645,4560,4560,4560,4560,0
|
|
20231228,152600,62023645,4560,4560,4560,4560,0
|
|
20231228,152500,62023645,4560,4560,4560,4560,0
|
|
20231228,152400,62023645,4560,4560,4560,4560,0
|
|
20231228,152300,62023645,4560,4560,4560,4560,0
|
|
20231228,152200,62023645,4560,4560,4560,4560,0
|
|
20231228,152100,62023645,4560,4560,4560,4560,0
|
|
20231228,152000,62023645,4560,4560,4560,4560,0
|
|
20231228,151900,62023645,4560,4545,4560,4545,46
|
|
20231228,151800,61814005,4545,4545,4545,4545,7
|
|
20231228,151700,61782190,4565,4565,4565,4565,27
|
|
20231228,151600,61658935,4565,4565,4565,4565,35
|
|
20231228,151500,61499160,4565,4565,4565,4565,70
|
|
20231228,151400,61179610,4565,4565,4565,4565,3
|
|
20231228,151300,61165915,4565,4545,4565,4545,128
|
|
20231228,151200,60583765,4545,4545,4545,4545,10
|
|
20231228,151100,60538315,4545,4545,4545,4545,67
|
|
20231228,151000,60233800,4545,4545,4545,4545,10
|
|
20231228,150900,60188350,4545,4545,4545,4545,38
|
|
20231228,150800,60015640,4545,4545,4545,4545,46
|
|
20231228,150700,59806570,4545,4545,4545,4545,35
|
|
20231228,150600,59647495,4545,4545,4545,4545,41
|
|
20231228,150500,59461150,4545,4545,4545,4545,7
|
|
20231228,150400,59429335,4545,4545,4545,4545,49
|
|
20231228,150300,59206630,4545,4545,4545,4545,6
|
|
20231228,150200,59179360,4545,4545,4545,4545,36
|
|
20231228,150100,59015740,4545,4545,4545,4545,42
|
|
20231228,150000,58824850,4545,4545,4545,4545,10
|
|
20231228,145900,58779400,4540,4540,4540,4540,123
|
|
20231228,145800,58220980,4540,4540,4540,4540,60
|
|
20231228,145700,57948580,4540,4540,4540,4540,64
|
|
20231228,145600,57658020,4540,4540,4540,4540,144
|
|
20231228,145500,57004260,4540,4540,4540,4535,19
|
|
20231228,145400,56918060,4540,4540,4540,4540,42
|
|
20231228,145300,56727380,4540,4540,4540,4540,10
|
|
20231228,145200,56681980,4540,4540,4540,4540,36
|
|
20231228,145100,56518540,4540,4535,4540,4535,98
|
|
20231228,145000,56074060,4535,4535,4535,4535,42
|
|
20231228,144900,55883590,4535,4535,4535,4535,41
|
|
20231228,144800,55697655,4535,4535,4535,4535,4
|
|
20231228,144700,55679515,4535,4535,4535,4535,46
|
|
20231228,144600,55470905,4535,4535,4535,4535,8
|
|
20231228,144500,55434625,4535,4535,4535,4535,41
|
|
20231228,144400,55248690,4535,4535,4535,4535,3
|
|
20231228,144300,55235085,4535,4535,4535,4535,56
|
|
20231228,144200,54981125,4535,4535,4535,4535,32
|
|
20231228,144100,54836005,4535,4500,4535,4500,93
|
|
20231228,144000,54417370,4525,4535,4535,4525,95
|
|
20231228,143900,53987055,4535,4535,4535,4535,15
|
|
20231228,143800,53919030,4535,4535,4535,4535,35
|
|
20231228,143700,53760305,4535,4535,4535,4535,43
|
|
20231228,143600,53565300,4535,4535,4535,4535,40
|
|
20231228,143500,53383900,4540,4540,4540,4540,35
|
|
20231228,143400,53225000,4540,4540,4540,4540,10
|
|
20231228,143300,53179600,4535,4540,4540,4535,246
|
|
20231228,143200,52063775,4540,4540,4540,4540,15
|
|
20231228,143100,51995675,4540,4540,4540,4540,50
|
|
20231228,143000,51768675,4540,4540,4540,4540,47
|
|
20231228,142900,51555295,4540,4540,4540,4540,4
|
|
20231228,142800,51537135,4540,4540,4540,4540,41
|
|
20231228,142700,51350995,4540,4540,4540,4540,6
|
|
20231228,142600,51323755,4540,4540,4540,4540,45
|
|
20231228,142500,51119455,4540,4540,4540,4540,7
|
|
20231228,142400,51087675,4540,4540,4540,4540,39
|
|
20231228,142300,50910615,4535,4540,4540,4535,57
|
|
20231228,142200,50651885,4540,4540,4540,4540,7
|
|
20231228,142100,50620105,4540,4540,4540,4540,33
|
|
20231228,142000,50470285,4540,4540,4540,4540,11
|
|
20231228,141900,50420345,4535,4545,4545,4535,62
|
|
20231228,141800,50138715,4545,4545,4545,4545,11
|
|
20231228,141700,50088720,4545,4545,4545,4545,30
|
|
20231228,141600,49952370,4545,4545,4545,4545,48
|
|
20231228,141500,49734210,4545,4545,4545,4545,10
|
|
20231228,141400,49688760,4545,4545,4545,4545,28
|
|
20231228,141300,49561500,4545,4545,4545,4545,10
|
|
20231228,141200,49516050,4545,4545,4545,4545,44
|
|
20231228,141100,49316070,4545,4545,4545,4545,38
|
|
20231228,141000,49143360,4545,4535,4545,4535,24
|
|
20231228,140900,49034450,4545,4545,4545,4545,48
|
|
20231228,140800,48816290,4545,4545,4545,4545,6
|
|
20231228,140700,48789020,4545,4555,4555,4545,82
|
|
20231228,140600,48415980,4555,4555,4555,4555,7
|
|
20231228,140500,48384095,4555,4555,4555,4555,49
|
|
20231228,140400,48160900,4555,4555,4555,4555,33
|
|
20231228,140300,48010585,4555,4555,4555,4555,7
|
|
20231228,140200,47978700,4555,4555,4555,4555,45
|
|
20231228,140100,47773725,4555,4555,4555,4555,10
|
|
20231228,140000,47728175,4555,4555,4555,4555,37
|
|
20231228,135900,47559640,4555,4555,4555,4555,7
|
|
20231228,135800,47527755,4545,4555,4555,4545,20
|
|
20231228,135700,47436795,4555,4555,4555,4555,38
|
|
20231228,135600,47263705,4545,4555,4555,4545,100
|
|
20231228,135500,46809145,4560,4560,4560,4560,45
|
|
20231228,135400,46603945,4560,4560,4560,4560,10
|
|
20231228,135300,46558345,4560,4560,4560,4560,35
|
|
20231228,135200,46398745,4560,4560,4560,4560,46
|
|
20231228,135100,46188985,4560,4560,4560,4560,57
|
|
20231228,135000,45929065,4560,4560,4560,4560,39
|
|
20231228,134900,45751225,4560,4560,4560,4560,6
|
|
20231228,134800,45723865,4560,4555,4560,4555,36
|
|
20231228,134700,45559865,4555,4555,4555,4555,8
|
|
20231228,134600,45523425,4555,4555,4555,4555,42
|
|
20231228,134500,45332115,4555,4555,4555,4555,46
|
|
20231228,134400,45122585,4555,4555,4555,4555,7
|
|
20231228,134300,45090700,4555,4555,4555,4555,35
|
|
20231228,134200,44931275,4555,4550,4555,4550,10
|
|
20231228,134100,44885760,4550,4550,4550,4550,41
|
|
20231228,134000,44699210,4550,4550,4550,4550,10
|
|
20231228,133900,44653710,4550,4550,4550,4550,37
|
|
20231228,133800,44485360,4550,4550,4550,4550,46
|
|
20231228,133700,44276060,4550,4550,4550,4550,4
|
|
20231228,133600,44257860,4550,4550,4550,4550,36
|
|
20231228,133500,44094060,4550,4550,4550,4545,23
|
|
20231228,133400,43989475,4545,4545,4545,4545,28
|
|
20231228,133300,43862215,4545,4545,4545,4545,44
|
|
20231228,133200,43662235,4545,4545,4545,4545,9
|
|
20231228,133100,43621330,4545,4545,4545,4545,52
|
|
20231228,133000,43384990,4545,4545,4545,4545,7
|
|
20231228,132900,43353175,4545,4545,4545,4545,33
|
|
20231228,132800,43203190,4545,4545,4545,4545,6
|
|
20231228,132700,43175920,4545,4545,4545,4545,47
|
|
20231228,132600,42962305,4545,4545,4545,4545,34
|
|
20231228,132500,42807775,4545,4545,4545,4545,11
|
|
20231228,132400,42757780,4545,4535,4545,4535,8
|
|
20231228,132300,42721430,4545,4545,4545,4545,13
|
|
20231228,132200,42662345,4540,4540,4540,4540,35
|
|
20231228,132100,42503445,4545,4545,4545,4535,9
|
|
20231228,132000,42462550,4545,4545,4545,4545,45
|
|
20231228,131900,42258025,4540,4535,4545,4535,36
|
|
20231228,131800,42094440,4535,4545,4545,4535,44
|
|
20231228,131700,41894870,4550,4545,4550,4545,50
|
|
20231228,131600,41667600,4535,4525,4540,4525,8
|
|
20231228,131500,41631315,4540,4540,4540,4535,36
|
|
20231228,131400,41467885,4535,4525,4540,4525,513
|
|
20231228,131300,39143410,4525,4515,4530,4515,938
|
|
20231228,131200,34900255,4515,4515,4515,4515,568
|
|
20231228,131100,32335735,4515,4515,4515,4515,4
|
|
20231228,131000,32317675,4515,4515,4515,4515,52
|
|
20231228,130900,32082895,4515,4515,4515,4515,6
|
|
20231228,130800,32055805,4515,4515,4515,4515,35
|
|
20231228,130700,31897780,4515,4515,4515,4515,42
|
|
20231228,130600,31708150,4515,4515,4515,4515,10
|
|
20231228,130500,31663000,4515,4515,4515,4515,37
|
|
20231228,130400,31495945,4515,4515,4515,4515,10
|
|
20231228,130300,31450795,4515,4515,4515,4515,41
|
|
20231228,130200,31265680,4515,4515,4515,4515,10
|
|
20231228,130100,31220530,4505,4505,4505,4505,27
|
|
20231228,130000,31098895,4505,4505,4505,4505,44
|
|
20231228,125900,30900675,4495,4495,4495,4495,0
|
|
20231228,125800,30900675,4495,4495,4495,4495,0
|
|
20231228,125700,30900675,4495,4495,4495,4495,0
|
|
20231228,125600,30900675,4495,4495,4495,4495,12
|
|
20231228,125500,30846735,4515,4515,4515,4515,0
|
|
20231228,125400,30846735,4515,4515,4515,4515,0
|
|
20231228,125300,30846735,4515,4515,4515,4515,0
|
|
20231228,125200,30846735,4515,4515,4515,4515,0
|
|
20231228,125100,30846735,4515,4515,4515,4515,0
|
|
20231228,125000,30846735,4515,4505,4515,4505,2000
|
|
20231228,124900,21817525,4505,4505,4505,4505,0
|
|
20231228,124800,21817525,4505,4505,4505,4505,0
|
|
20231228,124700,21817525,4505,4505,4505,4505,0
|
|
20231228,124600,21817525,4505,4505,4505,4505,0
|
|
20231228,124500,21817525,4505,4505,4505,4505,0
|
|
20231228,124400,21817525,4505,4505,4505,4505,0
|
|
20231228,124300,21817525,4505,4505,4505,4505,0
|
|
20231228,124200,21817525,4505,4505,4505,4505,0
|
|
20231228,124100,21817525,4505,4505,4505,4505,0
|
|
20231228,124000,21817525,4505,4505,4505,4505,0
|
|
20231228,123900,21817525,4505,4505,4505,4505,0
|
|
20231228,123800,21817525,4505,4505,4505,4505,0
|
|
20231228,123700,21817525,4505,4505,4505,4505,0
|
|
20231228,123600,21817525,4505,4505,4505,4505,0
|
|
20231228,123500,21817525,4505,4505,4505,4505,0
|
|
20231228,123400,21817525,4505,4505,4505,4505,0
|
|
20231228,123300,21817525,4505,4505,4505,4505,31
|
|
20231228,123200,21677870,4495,4495,4495,4495,0
|
|
20231228,123100,21677870,4495,4495,4495,4495,0
|
|
20231228,123000,21677870,4495,4495,4495,4495,0
|
|
20231228,122900,21677870,4495,4495,4495,4495,0
|
|
20231228,122800,21677870,4495,4495,4495,4495,0
|
|
20231228,122700,21677870,4495,4495,4495,4495,0
|
|
20231228,122600,21677870,4495,4495,4495,4495,0
|
|
20231228,122500,21677870,4495,4495,4495,4495,0
|
|
20231228,122400,21677870,4495,4495,4495,4495,48
|
|
20231228,122300,21462110,4495,4495,4495,4495,0
|
|
20231228,122200,21462110,4495,4495,4495,4495,0
|
|
20231228,122100,21462110,4495,4495,4495,4495,0
|
|
20231228,122000,21462110,4495,4495,4495,4495,0
|
|
20231228,121900,21462110,4495,4495,4495,4495,0
|
|
20231228,121800,21462110,4495,4495,4495,4495,1
|
|
20231228,121700,21457615,4485,4485,4485,4485,0
|
|
20231228,121600,21457615,4485,4485,4485,4485,0
|
|
20231228,121500,21457615,4485,4485,4485,4485,0
|
|
20231228,121400,21457615,4485,4485,4485,4485,0
|
|
20231228,121300,21457615,4485,4485,4485,4485,0
|
|
20231228,121200,21457615,4485,4485,4485,4485,0
|
|
20231228,121100,21457615,4485,4485,4485,4485,0
|
|
20231228,121000,21457615,4485,4485,4485,4485,1
|
|
20231228,120900,21453130,4485,4485,4485,4485,0
|
|
20231228,120800,21453130,4485,4485,4485,4485,0
|
|
20231228,120700,21453130,4485,4485,4485,4485,0
|
|
20231228,120600,21453130,4485,4485,4485,4485,0
|
|
20231228,120500,21453130,4485,4485,4485,4485,0
|
|
20231228,120400,21453130,4485,4485,4485,4485,0
|
|
20231228,120300,21453130,4485,4485,4485,4485,0
|
|
20231228,120200,21453130,4485,4485,4485,4485,0
|
|
20231228,120100,21453130,4485,4485,4485,4485,0
|
|
20231228,120000,21453130,4485,4485,4485,4485,0
|
|
20231228,115900,21453130,4485,4485,4485,4485,0
|
|
20231228,115800,21453130,4485,4485,4485,4485,0
|
|
20231228,115700,21453130,4485,4485,4485,4485,0
|
|
20231228,115600,21453130,4485,4485,4485,4485,0
|
|
20231228,115500,21453130,4485,4485,4485,4485,5
|
|
20231228,115400,21430705,4495,4495,4495,4495,0
|
|
20231228,115300,21430705,4495,4495,4495,4495,0
|
|
20231228,115200,21430705,4495,4495,4495,4495,0
|
|
20231228,115100,21430705,4495,4495,4495,4495,0
|
|
20231228,115000,21430705,4495,4495,4495,4495,0
|
|
20231228,114900,21430705,4495,4495,4495,4495,0
|
|
20231228,114800,21430705,4495,4495,4495,4495,0
|
|
20231228,114700,21430705,4495,4495,4495,4495,0
|
|
20231228,114600,21430705,4495,4495,4495,4495,0
|
|
20231228,114500,21430705,4495,4495,4495,4495,0
|
|
20231228,114400,21430705,4495,4495,4495,4495,0
|
|
20231228,114300,21430705,4495,4495,4495,4495,0
|
|
20231228,114200,21430705,4495,4495,4495,4495,0
|
|
20231228,114100,21430705,4495,4495,4495,4495,0
|
|
20231228,114000,21430705,4495,4495,4495,4495,0
|
|
20231228,113900,21430705,4495,4495,4495,4495,0
|
|
20231228,113800,21430705,4495,4495,4495,4495,1
|
|
20231228,113700,21426210,4485,4485,4485,4485,93
|
|
20231228,113600,21009105,4485,4485,4485,4485,0
|
|
20231228,113500,21009105,4485,4485,4485,4485,0
|
|
20231228,113400,21009105,4485,4485,4485,4485,0
|
|
20231228,113300,21009105,4485,4485,4485,4485,0
|
|
20231228,113200,21009105,4485,4485,4485,4485,0
|
|
20231228,113100,21009105,4485,4485,4485,4485,0
|
|
20231228,113000,21009105,4485,4485,4485,4485,0
|
|
20231228,112900,21009105,4485,4485,4485,4485,0
|
|
20231228,112800,21009105,4485,4485,4485,4485,0
|
|
20231228,112700,21009105,4485,4485,4485,4485,0
|
|
20231228,112600,21009105,4485,4485,4485,4485,0
|
|
20231228,112500,21009105,4485,4485,4485,4485,1
|
|
20231228,112400,21004620,4480,4480,4480,4480,530
|
|
20231228,112300,18630220,4480,4480,4480,4480,0
|
|
20231228,112200,18630220,4480,4480,4480,4480,0
|
|
20231228,112100,18630220,4480,4480,4480,4480,36
|
|
20231228,112000,18468940,4485,4485,4485,4485,0
|
|
20231228,111900,18468940,4485,4485,4485,4485,0
|
|
20231228,111800,18468940,4485,4485,4485,4485,0
|
|
20231228,111700,18468940,4485,4485,4485,4485,0
|
|
20231228,111600,18468940,4485,4485,4485,4485,0
|
|
20231228,111500,18468940,4485,4485,4485,4485,1
|
|
20231228,111400,18464455,4495,4490,4510,4490,1336
|
|
20231228,111300,12448490,4490,4490,4490,4490,0
|
|
20231228,111200,12448490,4490,4490,4490,4490,0
|
|
20231228,111100,12448490,4490,4490,4490,4490,0
|
|
20231228,111000,12448490,4490,4490,4490,4490,0
|
|
20231228,110900,12448490,4490,4490,4490,4490,0
|
|
20231228,110800,12448490,4490,4490,4490,4490,0
|
|
20231228,110700,12448490,4490,4490,4490,4490,0
|
|
20231228,110600,12448490,4490,4490,4490,4490,0
|
|
20231228,110500,12448490,4490,4490,4490,4490,0
|
|
20231228,110400,12448490,4490,4490,4490,4490,0
|
|
20231228,110300,12448490,4490,4490,4490,4490,1
|
|
20231228,110200,12444000,4485,4485,4485,4485,0
|
|
20231228,110100,12444000,4485,4485,4485,4485,0
|
|
20231228,110000,12444000,4485,4485,4485,4485,0
|
|
20231228,105900,12444000,4485,4485,4485,4485,0
|
|
20231228,105800,12444000,4485,4485,4485,4485,0
|
|
20231228,105700,12444000,4485,4485,4485,4485,1
|
|
20231228,105600,12439515,4490,4490,4490,4490,0
|
|
20231228,105500,12439515,4490,4490,4490,4490,0
|
|
20231228,105400,12439515,4490,4490,4490,4490,0
|
|
20231228,105300,12439515,4490,4490,4490,4490,0
|
|
20231228,105200,12439515,4490,4490,4490,4490,0
|
|
20231228,105100,12439515,4490,4490,4490,4490,0
|
|
20231228,105000,12439515,4490,4490,4490,4490,0
|
|
20231228,104900,12439515,4490,4490,4490,4490,0
|
|
20231228,104800,12439515,4490,4490,4490,4490,0
|
|
20231228,104700,12439515,4490,4490,4490,4490,0
|
|
20231228,104600,12439515,4490,4490,4490,4490,0
|
|
20231228,104500,12439515,4490,4490,4490,4490,20
|
|
20231228,104400,12349715,4490,4490,4490,4490,1
|
|
20231228,104300,12345225,4485,4485,4485,4485,0
|
|
20231228,104200,12345225,4485,4485,4485,4485,0
|
|
20231228,104100,12345225,4485,4485,4485,4485,0
|
|
20231228,104000,12345225,4485,4485,4485,4485,0
|
|
20231228,103900,12345225,4485,4485,4485,4485,0
|
|
20231228,103800,12345225,4485,4485,4485,4485,0
|
|
20231228,103700,12345225,4485,4485,4485,4485,0
|
|
20231228,103600,12345225,4485,4485,4485,4485,14
|
|
20231228,103500,12282435,4485,4485,4485,4485,0
|
|
20231228,103400,12282435,4485,4485,4485,4485,0
|
|
20231228,103300,12282435,4485,4485,4485,4485,0
|
|
20231228,103200,12282435,4485,4485,4485,4485,0
|
|
20231228,103100,12282435,4485,4485,4485,4485,0
|
|
20231228,103000,12282435,4485,4485,4485,4485,0
|
|
20231228,102900,12282435,4485,4485,4485,4485,0
|
|
20231228,102800,12282435,4485,4485,4485,4485,1
|
|
20231228,102700,12277950,4525,4525,4525,4525,0
|
|
20231228,102600,12277950,4525,4525,4525,4525,0
|
|
20231228,102500,12277950,4525,4525,4525,4525,0
|
|
20231228,102400,12277950,4525,4490,4525,4490,223
|
|
20231228,102300,11275980,4480,4480,4480,4480,0
|
|
20231228,102200,11275980,4480,4480,4480,4480,0
|
|
20231228,102100,11275980,4480,4480,4480,4480,200
|
|
20231228,102000,10379980,4490,4490,4490,4490,25
|
|
20231228,101900,10267730,4490,4490,4490,4490,75
|
|
20231228,101800,9930980,4490,4490,4490,4490,0
|
|
20231228,101700,9930980,4490,4490,4490,4490,0
|
|
20231228,101600,9930980,4490,4490,4490,4490,0
|
|
20231228,101500,9930980,4490,4490,4490,4490,0
|
|
20231228,101400,9930980,4490,4490,4490,4490,0
|
|
20231228,101300,9930980,4490,4490,4490,4490,0
|
|
20231228,101200,9930980,4490,4490,4490,4490,0
|
|
20231228,101100,9930980,4490,4490,4490,4490,0
|
|
20231228,101000,9930980,4490,4490,4490,4490,4
|
|
20231228,100900,9913020,4490,4490,4490,4490,0
|
|
20231228,100800,9913020,4490,4490,4490,4490,1
|
|
20231228,100700,9908530,4525,4525,4525,4525,0
|
|
20231228,100600,9908530,4525,4525,4525,4525,0
|
|
20231228,100500,9908530,4525,4525,4525,4525,0
|
|
20231228,100400,9908530,4525,4525,4525,4525,0
|
|
20231228,100300,9908530,4525,4525,4525,4525,0
|
|
20231228,100200,9908530,4525,4525,4525,4525,0
|
|
20231228,100100,9908530,4525,4525,4525,4525,0
|
|
20231228,100000,9908530,4525,4525,4525,4525,0
|
|
20231228,095900,9908530,4525,4525,4525,4525,0
|
|
20231228,095800,9908530,4525,4525,4525,4525,0
|
|
20231228,095700,9908530,4525,4525,4525,4525,0
|
|
20231228,095600,9908530,4525,4525,4525,4525,0
|
|
20231228,095500,9908530,4525,4525,4525,4525,0
|
|
20231228,095400,9908530,4525,4525,4525,4525,0
|
|
20231228,095300,9908530,4525,4525,4525,4525,0
|
|
20231228,095200,9908530,4525,4525,4525,4525,0
|
|
20231228,095100,9908530,4525,4485,4525,4485,103
|
|
20231228,095000,9446490,4485,4485,4485,4485,0
|
|
20231228,094900,9446490,4485,4485,4485,4485,45
|
|
20231228,094800,9244665,4485,4485,4485,4485,0
|
|
20231228,094700,9244665,4485,4485,4485,4485,0
|
|
20231228,094600,9244665,4485,4485,4485,4485,0
|
|
20231228,094500,9244665,4485,4485,4485,4485,0
|
|
20231228,094400,9244665,4485,4485,4485,4485,2
|
|
20231228,094300,9235695,4480,4475,4480,4475,31
|
|
20231228,094200,9096965,4475,4475,4475,4475,42
|
|
20231228,094100,8909015,4485,4485,4485,4485,0
|
|
20231228,094000,8909015,4485,4485,4485,4485,5
|
|
20231228,093900,8886590,4485,4485,4485,4485,0
|
|
20231228,093800,8886590,4485,4485,4485,4485,0
|
|
20231228,093700,8886590,4485,4485,4485,4485,0
|
|
20231228,093600,8886590,4485,4485,4485,4485,26
|
|
20231228,093500,8769980,4525,4525,4525,4525,0
|
|
20231228,093400,8769980,4525,4525,4525,4525,0
|
|
20231228,093300,8769980,4525,4480,4525,4475,31
|
|
20231228,093200,8631175,4480,4480,4480,4480,0
|
|
20231228,093100,8631175,4480,4480,4480,4480,0
|
|
20231228,093000,8631175,4480,4480,4480,4480,0
|
|
20231228,092900,8631175,4480,4480,4480,4480,0
|
|
20231228,092800,8631175,4480,4480,4485,4480,453
|
|
20231228,092700,6601730,4500,4500,4500,4500,0
|
|
20231228,092600,6601730,4500,4510,4535,4500,601
|
|
20231228,092500,3889585,4505,4485,4505,4485,132
|
|
20231228,092400,3295400,4500,4485,4500,4485,11
|
|
20231228,092300,3245930,4500,4500,4500,4500,0
|
|
20231228,092200,3245930,4500,4500,4500,4500,0
|
|
20231228,092100,3245930,4500,4485,4500,4485,2
|
|
20231228,092000,3236945,4485,4480,4485,4480,353
|
|
20231228,091900,1655480,4480,4480,4480,4480,1
|
|
20231228,091800,1651000,4475,4475,4475,4475,2
|
|
20231228,091700,1642050,4480,4475,4480,4475,3
|
|
20231228,091600,1628615,4480,4475,4480,4475,3
|
|
20231228,091500,1615180,4480,4480,4480,4480,0
|
|
20231228,091400,1615180,4480,4480,4480,4480,0
|
|
20231228,091300,1615180,4480,4480,4480,4480,0
|
|
20231228,091200,1615180,4480,4480,4480,4480,0
|
|
20231228,091100,1615180,4480,4480,4480,4480,0
|
|
20231228,091000,1615180,4480,4480,4480,4480,0
|
|
20231228,090900,1615180,4480,4480,4480,4480,0
|
|
20231228,090800,1615180,4480,4480,4480,4480,0
|
|
20231228,090700,1615180,4480,4480,4480,4480,1
|
|
20231228,090600,1610700,4465,4465,4465,4465,0
|
|
20231228,090500,1610700,4465,4465,4465,4465,9
|
|
20231228,090400,1570515,4470,4470,4470,4470,0
|
|
20231228,090300,1570515,4470,4470,4470,4470,0
|
|
20231228,090200,1570515,4470,4470,4470,4470,0
|
|
20231228,090100,1570515,4470,4470,4470,4470,42
|
|
20231228,090000,1382775,4475,4475,4475,4475,309
|