584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,184100,4381826000,607000,607000,607000,607000,145
|
|
20231228,184000,4381826000,607000,607000,607000,607000,0
|
|
20231228,183900,4381826000,607000,607000,607000,607000,0
|
|
20231228,183800,4381826000,607000,607000,607000,607000,0
|
|
20231228,183700,4381826000,607000,607000,607000,607000,0
|
|
20231228,183600,4381826000,607000,607000,607000,607000,0
|
|
20231228,183500,4381826000,607000,607000,607000,607000,0
|
|
20231228,183400,4381826000,607000,607000,607000,607000,0
|
|
20231228,183300,4381826000,607000,607000,607000,607000,0
|
|
20231228,183200,4381826000,607000,607000,607000,607000,0
|
|
20231228,183100,4381826000,607000,607000,607000,607000,0
|
|
20231228,183000,4381826000,607000,607000,607000,607000,0
|
|
20231228,182900,4381826000,607000,607000,607000,607000,0
|
|
20231228,182800,4381826000,607000,607000,607000,607000,0
|
|
20231228,182700,4381826000,607000,607000,607000,607000,0
|
|
20231228,182600,4381826000,607000,607000,607000,607000,0
|
|
20231228,182500,4381826000,607000,607000,607000,607000,0
|
|
20231228,182400,4381826000,607000,607000,607000,607000,0
|
|
20231228,182300,4381826000,607000,607000,607000,607000,0
|
|
20231228,182200,4381826000,607000,607000,607000,607000,0
|
|
20231228,182100,4381826000,607000,607000,607000,607000,0
|
|
20231228,182000,4381826000,607000,607000,607000,607000,0
|
|
20231228,181900,4381826000,607000,607000,607000,607000,0
|
|
20231228,181800,4381826000,607000,607000,607000,607000,0
|
|
20231228,181700,4381826000,607000,607000,607000,607000,0
|
|
20231228,181600,4381826000,607000,607000,607000,607000,0
|
|
20231228,181500,4381826000,607000,607000,607000,607000,0
|
|
20231228,181400,4381826000,607000,607000,607000,607000,0
|
|
20231228,181300,4381826000,607000,607000,607000,607000,0
|
|
20231228,181200,4381826000,607000,607000,607000,607000,0
|
|
20231228,181100,4381826000,607000,607000,607000,607000,145
|
|
20231228,181000,4381826000,607000,607000,607000,607000,0
|
|
20231228,180900,4381826000,607000,607000,607000,607000,0
|
|
20231228,180800,4381826000,607000,607000,607000,607000,0
|
|
20231228,180700,4381826000,607000,607000,607000,607000,0
|
|
20231228,180600,4381826000,607000,607000,607000,607000,0
|
|
20231228,180500,4381826000,607000,607000,607000,607000,0
|
|
20231228,180400,4381826000,607000,607000,607000,607000,0
|
|
20231228,180300,4381826000,607000,607000,607000,607000,0
|
|
20231228,180200,4381826000,607000,607000,607000,607000,0
|
|
20231228,180100,4381826000,607000,607000,607000,607000,0
|
|
20231228,180000,4381826000,607000,607000,607000,607000,0
|
|
20231228,175900,4381826000,607000,607000,607000,607000,0
|
|
20231228,175800,4381826000,607000,607000,607000,607000,0
|
|
20231228,175700,4381826000,607000,607000,607000,607000,0
|
|
20231228,175600,4381826000,607000,607000,607000,607000,0
|
|
20231228,175500,4381826000,607000,607000,607000,607000,0
|
|
20231228,175400,4381826000,607000,607000,607000,607000,0
|
|
20231228,175300,4381826000,607000,607000,607000,607000,0
|
|
20231228,175200,4381826000,607000,607000,607000,607000,0
|
|
20231228,175100,4381826000,607000,607000,607000,607000,0
|
|
20231228,175000,4381826000,607000,607000,607000,607000,0
|
|
20231228,174900,4381826000,607000,607000,607000,607000,0
|
|
20231228,174800,4381826000,607000,607000,607000,607000,0
|
|
20231228,174700,4381826000,607000,607000,607000,607000,0
|
|
20231228,174600,4381826000,607000,607000,607000,607000,0
|
|
20231228,174500,4381826000,607000,607000,607000,607000,0
|
|
20231228,174400,4381826000,607000,607000,607000,607000,0
|
|
20231228,174300,4381826000,607000,607000,607000,607000,0
|
|
20231228,174200,4381826000,607000,607000,607000,607000,0
|
|
20231228,174100,4381826000,607000,607000,607000,607000,145
|
|
20231228,174000,4381826000,607000,607000,607000,607000,0
|
|
20231228,173900,4381826000,607000,607000,607000,607000,0
|
|
20231228,173800,4381826000,607000,607000,607000,607000,0
|
|
20231228,173700,4381826000,607000,607000,607000,607000,0
|
|
20231228,173600,4381826000,607000,607000,607000,607000,0
|
|
20231228,173500,4381826000,607000,607000,607000,607000,0
|
|
20231228,173400,4381826000,607000,607000,607000,607000,0
|
|
20231228,173300,4381826000,607000,607000,607000,607000,0
|
|
20231228,173200,4381826000,607000,607000,607000,607000,0
|
|
20231228,173100,4381826000,607000,607000,607000,607000,0
|
|
20231228,173000,4381826000,607000,607000,607000,607000,0
|
|
20231228,172900,4381826000,607000,607000,607000,607000,0
|
|
20231228,172800,4381826000,607000,607000,607000,607000,0
|
|
20231228,172700,4381826000,607000,607000,607000,607000,0
|
|
20231228,172600,4381826000,607000,607000,607000,607000,0
|
|
20231228,172500,4381826000,607000,607000,607000,607000,0
|
|
20231228,172400,4381826000,607000,607000,607000,607000,0
|
|
20231228,172300,4381826000,607000,607000,607000,607000,0
|
|
20231228,172200,4381826000,607000,607000,607000,607000,0
|
|
20231228,172100,4381826000,607000,607000,607000,607000,0
|
|
20231228,172000,4381826000,607000,607000,607000,607000,0
|
|
20231228,171900,4381826000,607000,607000,607000,607000,0
|
|
20231228,171800,4381826000,607000,607000,607000,607000,0
|
|
20231228,171700,4381826000,607000,607000,607000,607000,0
|
|
20231228,171600,4381826000,607000,607000,607000,607000,0
|
|
20231228,171500,4381826000,607000,607000,607000,607000,0
|
|
20231228,171400,4381826000,607000,607000,607000,607000,0
|
|
20231228,171300,4381826000,607000,607000,607000,607000,0
|
|
20231228,171200,4381826000,607000,607000,607000,607000,0
|
|
20231228,171100,4381826000,607000,607000,607000,607000,145
|
|
20231228,171000,4381826000,607000,607000,607000,607000,0
|
|
20231228,170900,4381826000,607000,607000,607000,607000,0
|
|
20231228,170800,4381826000,607000,607000,607000,607000,0
|
|
20231228,170700,4381826000,607000,607000,607000,607000,0
|
|
20231228,170600,4381826000,607000,607000,607000,607000,0
|
|
20231228,170500,4381826000,607000,607000,607000,607000,0
|
|
20231228,170400,4381826000,607000,607000,607000,607000,0
|
|
20231228,170300,4381826000,607000,607000,607000,607000,0
|
|
20231228,170200,4381826000,607000,607000,607000,607000,0
|
|
20231228,170100,4381826000,607000,607000,607000,607000,0
|
|
20231228,170000,4381826000,607000,607000,607000,607000,0
|
|
20231228,165900,4381826000,607000,607000,607000,607000,0
|
|
20231228,165800,4381826000,607000,607000,607000,607000,0
|
|
20231228,165700,4381826000,607000,607000,607000,607000,0
|
|
20231228,165600,4381826000,607000,607000,607000,607000,0
|
|
20231228,165500,4381826000,607000,607000,607000,607000,0
|
|
20231228,165400,4381826000,607000,607000,607000,607000,0
|
|
20231228,165300,4381826000,607000,607000,607000,607000,0
|
|
20231228,165200,4381826000,607000,607000,607000,607000,0
|
|
20231228,165100,4381826000,607000,607000,607000,607000,0
|
|
20231228,165000,4381826000,607000,607000,607000,607000,0
|
|
20231228,164900,4381826000,607000,607000,607000,607000,0
|
|
20231228,164800,4381826000,607000,607000,607000,607000,0
|
|
20231228,164700,4381826000,607000,607000,607000,607000,0
|
|
20231228,164600,4381826000,607000,607000,607000,607000,0
|
|
20231228,164500,4381826000,607000,607000,607000,607000,0
|
|
20231228,164400,4381826000,607000,607000,607000,607000,0
|
|
20231228,164300,4381826000,607000,607000,607000,607000,0
|
|
20231228,164200,4381826000,607000,607000,607000,607000,0
|
|
20231228,164100,4381826000,607000,607000,607000,607000,145
|
|
20231228,164000,4381826000,607000,607000,607000,607000,0
|
|
20231228,163900,4381826000,607000,607000,607000,607000,0
|
|
20231228,163800,4381826000,607000,607000,607000,607000,0
|
|
20231228,163700,4381826000,607000,607000,607000,607000,0
|
|
20231228,163600,4381826000,607000,607000,607000,607000,0
|
|
20231228,163500,4381826000,607000,607000,607000,607000,0
|
|
20231228,163400,4381826000,607000,607000,607000,607000,0
|
|
20231228,163300,4381826000,607000,607000,607000,607000,0
|
|
20231228,163200,4381826000,607000,607000,607000,607000,0
|
|
20231228,163100,4381826000,607000,607000,607000,607000,0
|
|
20231228,163000,4381826000,607000,607000,607000,607000,0
|
|
20231228,162900,4381826000,607000,607000,607000,607000,0
|
|
20231228,162800,4381826000,607000,607000,607000,607000,0
|
|
20231228,162700,4381826000,607000,607000,607000,607000,0
|
|
20231228,162600,4381826000,607000,607000,607000,607000,0
|
|
20231228,162500,4381826000,607000,607000,607000,607000,0
|
|
20231228,162400,4381826000,607000,607000,607000,607000,0
|
|
20231228,162300,4381826000,607000,607000,607000,607000,0
|
|
20231228,162200,4381826000,607000,607000,607000,607000,0
|
|
20231228,162100,4381826000,607000,607000,607000,607000,0
|
|
20231228,162000,4381826000,607000,607000,607000,607000,0
|
|
20231228,161900,4381826000,607000,607000,607000,607000,0
|
|
20231228,161800,4381826000,607000,607000,607000,607000,0
|
|
20231228,161700,4381826000,607000,607000,607000,607000,0
|
|
20231228,161600,4381826000,607000,607000,607000,607000,0
|
|
20231228,161500,4381826000,607000,607000,607000,607000,0
|
|
20231228,161400,4381826000,607000,607000,607000,607000,0
|
|
20231228,161300,4381826000,607000,607000,607000,607000,0
|
|
20231228,161200,4381826000,607000,607000,607000,607000,0
|
|
20231228,161100,4381826000,607000,607000,607000,607000,145
|
|
20231228,161000,4381826000,607000,607000,607000,607000,0
|
|
20231228,160900,4381826000,607000,607000,607000,607000,0
|
|
20231228,160800,4381826000,607000,607000,607000,607000,0
|
|
20231228,160700,4381826000,607000,607000,607000,607000,0
|
|
20231228,160600,4381826000,607000,607000,607000,607000,0
|
|
20231228,160500,4381826000,607000,607000,607000,607000,0
|
|
20231228,160400,4381826000,607000,607000,607000,607000,0
|
|
20231228,160300,4381826000,607000,607000,607000,607000,0
|
|
20231228,160200,4381826000,607000,607000,607000,607000,0
|
|
20231228,160100,4381826000,607000,607000,607000,607000,0
|
|
20231228,160000,4381826000,607000,607000,607000,607000,0
|
|
20231228,155900,4381826000,607000,607000,607000,607000,0
|
|
20231228,155800,4381826000,607000,607000,607000,607000,0
|
|
20231228,155700,4381826000,607000,607000,607000,607000,0
|
|
20231228,155600,4381826000,607000,607000,607000,607000,0
|
|
20231228,155500,4381826000,607000,607000,607000,607000,0
|
|
20231228,155400,4381826000,607000,607000,607000,607000,0
|
|
20231228,155300,4381826000,607000,607000,607000,607000,0
|
|
20231228,155200,4381826000,607000,607000,607000,607000,0
|
|
20231228,155100,4381826000,607000,607000,607000,607000,0
|
|
20231228,155000,4381826000,607000,607000,607000,607000,0
|
|
20231228,154900,4381826000,607000,607000,607000,607000,0
|
|
20231228,154800,4381826000,607000,607000,607000,607000,0
|
|
20231228,154700,4381826000,607000,607000,607000,607000,0
|
|
20231228,154600,4381826000,607000,607000,607000,607000,0
|
|
20231228,154500,4381826000,607000,607000,607000,607000,0
|
|
20231228,154400,4381826000,607000,607000,607000,607000,0
|
|
20231228,154300,4381826000,607000,607000,607000,607000,0
|
|
20231228,154200,4381826000,607000,607000,607000,607000,0
|
|
20231228,154100,4381826000,607000,607000,607000,607000,145
|
|
20231228,154000,4381826000,607000,607000,607000,607000,0
|
|
20231228,153900,4381826000,607000,607000,607000,607000,0
|
|
20231228,153800,4381826000,607000,607000,607000,607000,0
|
|
20231228,153700,4381826000,607000,607000,607000,607000,0
|
|
20231228,153600,4381826000,607000,607000,607000,607000,0
|
|
20231228,153500,4381826000,607000,607000,607000,607000,0
|
|
20231228,153400,4381826000,607000,607000,607000,607000,0
|
|
20231228,153300,4381826000,607000,607000,607000,607000,0
|
|
20231228,153200,4381826000,607000,607000,607000,607000,0
|
|
20231228,153100,4381826000,607000,607000,607000,607000,0
|
|
20231228,153000,4381826000,607000,607000,607000,607000,145
|
|
20231228,152900,4293811000,610000,610000,610000,610000,0
|
|
20231228,152800,4293811000,610000,610000,610000,610000,0
|
|
20231228,152700,4293811000,610000,610000,610000,610000,0
|
|
20231228,152600,4293811000,610000,610000,610000,610000,0
|
|
20231228,152500,4293811000,610000,610000,610000,610000,0
|
|
20231228,152400,4293811000,610000,610000,610000,610000,0
|
|
20231228,152300,4293811000,610000,610000,610000,610000,0
|
|
20231228,152200,4293811000,610000,610000,610000,610000,0
|
|
20231228,152100,4293811000,610000,610000,610000,610000,0
|
|
20231228,152000,4293811000,610000,610000,610000,610000,0
|
|
20231228,151900,4293811000,610000,609000,610000,609000,39
|
|
20231228,151800,4270047000,609000,607000,609000,607000,17
|
|
20231228,151700,4259710000,608000,608000,608000,607000,15
|
|
20231228,151600,4250591000,607000,608000,608000,607000,2
|
|
20231228,151500,4249376000,607000,607000,607000,607000,10
|
|
20231228,151400,4243306000,607000,607000,607000,607000,0
|
|
20231228,151300,4243306000,607000,606000,607000,605000,6
|
|
20231228,151200,4239670000,605000,605000,605000,605000,0
|
|
20231228,151100,4239670000,605000,606000,606000,605000,2
|
|
20231228,151000,4238459000,605000,605000,605000,605000,5
|
|
20231228,150900,4235434000,605000,605000,605000,605000,8
|
|
20231228,150800,4230594000,605000,605000,605000,605000,2
|
|
20231228,150700,4229384000,604000,604000,604000,604000,0
|
|
20231228,150600,4229384000,604000,604000,604000,604000,1
|
|
20231228,150500,4228780000,605000,605000,605000,605000,6
|
|
20231228,150400,4225150000,603000,605000,605000,603000,32
|
|
20231228,150300,4205826000,605000,605000,606000,605000,15
|
|
20231228,150200,4196744000,606000,606000,606000,606000,3
|
|
20231228,150100,4194926000,607000,607000,607000,607000,9
|
|
20231228,150000,4189463000,606000,606000,606000,606000,7
|
|
20231228,145900,4185221000,607000,606000,607000,606000,3
|
|
20231228,145800,4183402000,607000,607000,607000,607000,0
|
|
20231228,145700,4183402000,607000,607000,607000,607000,0
|
|
20231228,145600,4183402000,607000,607000,607000,604000,4
|
|
20231228,145500,4180977000,607000,608000,608000,606000,6
|
|
20231228,145400,4177336000,609000,608000,609000,608000,13
|
|
20231228,145300,4169424000,608000,608000,608000,608000,0
|
|
20231228,145200,4169424000,608000,608000,608000,608000,24
|
|
20231228,145100,4154832000,608000,607000,608000,607000,6
|
|
20231228,145000,4151185000,608000,607000,608000,607000,26
|
|
20231228,144900,4135402000,607000,606000,607000,606000,6
|
|
20231228,144800,4131761000,607000,607000,607000,607000,1
|
|
20231228,144700,4131154000,607000,607000,607000,607000,0
|
|
20231228,144600,4131154000,607000,607000,607000,607000,0
|
|
20231228,144500,4131154000,607000,607000,607000,607000,2
|
|
20231228,144400,4129940000,606000,606000,606000,606000,0
|
|
20231228,144300,4129940000,606000,606000,606000,606000,4
|
|
20231228,144200,4127516000,606000,605000,606000,603000,7
|
|
20231228,144100,4123286000,607000,607000,607000,607000,0
|
|
20231228,144000,4123286000,607000,607000,607000,607000,1
|
|
20231228,143900,4122679000,606000,606000,606000,606000,0
|
|
20231228,143800,4122679000,606000,606000,606000,606000,3
|
|
20231228,143700,4120861000,607000,608000,608000,607000,3
|
|
20231228,143600,4119038000,608000,608000,608000,608000,1
|
|
20231228,143500,4118430000,605000,605000,605000,605000,1
|
|
20231228,143400,4117825000,605000,605000,605000,605000,36
|
|
20231228,143300,4096045000,605000,605000,605000,605000,0
|
|
20231228,143200,4096045000,605000,605000,605000,605000,0
|
|
20231228,143100,4096045000,605000,605000,605000,605000,1
|
|
20231228,143000,4095440000,604000,604000,604000,604000,0
|
|
20231228,142900,4095440000,604000,604000,604000,604000,2
|
|
20231228,142800,4094232000,604000,604000,604000,604000,21
|
|
20231228,142700,4081548000,604000,604000,604000,604000,1
|
|
20231228,142600,4080944000,603000,603000,603000,603000,1
|
|
20231228,142500,4080341000,604000,604000,604000,604000,0
|
|
20231228,142400,4080341000,604000,604000,604000,604000,0
|
|
20231228,142300,4080341000,604000,604000,604000,604000,1
|
|
20231228,142200,4079737000,603000,603000,603000,603000,30
|
|
20231228,142100,4061647000,604000,604000,604000,604000,5
|
|
20231228,142000,4058627000,604000,604000,604000,604000,13
|
|
20231228,141900,4050775000,603000,604000,604000,603000,6
|
|
20231228,141800,4047155000,604000,604000,604000,604000,15
|
|
20231228,141700,4038095000,604000,604000,604000,604000,21
|
|
20231228,141600,4025411000,604000,604000,604000,604000,8
|
|
20231228,141500,4020579000,604000,604000,604000,604000,0
|
|
20231228,141400,4020579000,604000,604000,604000,604000,2
|
|
20231228,141300,4019371000,604000,604000,604000,604000,1
|
|
20231228,141200,4018767000,604000,604000,604000,604000,1
|
|
20231228,141100,4018163000,604000,604000,604000,604000,1
|
|
20231228,141000,4017559000,604000,604000,604000,604000,0
|
|
20231228,140900,4017559000,604000,603000,604000,603000,10
|
|
20231228,140800,4011528000,603000,603000,603000,603000,0
|
|
20231228,140700,4011528000,603000,603000,603000,603000,9
|
|
20231228,140600,4006101000,604000,604000,604000,604000,12
|
|
20231228,140500,3998853000,605000,605000,605000,605000,5
|
|
20231228,140400,3995828000,605000,605000,605000,605000,1
|
|
20231228,140300,3995223000,605000,605000,605000,605000,0
|
|
20231228,140200,3995223000,605000,605000,605000,605000,0
|
|
20231228,140100,3995223000,605000,605000,605000,605000,0
|
|
20231228,140000,3995223000,605000,605000,605000,605000,1
|
|
20231228,135900,3994618000,605000,605000,605000,605000,0
|
|
20231228,135800,3994618000,605000,605000,605000,605000,0
|
|
20231228,135700,3994618000,605000,605000,605000,605000,0
|
|
20231228,135600,3994618000,605000,605000,605000,605000,0
|
|
20231228,135500,3994618000,605000,605000,605000,605000,1
|
|
20231228,135400,3994013000,604000,604000,604000,604000,0
|
|
20231228,135300,3994013000,604000,604000,604000,604000,5
|
|
20231228,135200,3990993000,603000,603000,603000,603000,1
|
|
20231228,135100,3990390000,602000,602000,602000,602000,0
|
|
20231228,135000,3990390000,602000,603000,603000,602000,15
|
|
20231228,134900,3981353000,602000,603000,603000,602000,21
|
|
20231228,134800,3968693000,604000,604000,604000,604000,5
|
|
20231228,134700,3965673000,603000,603000,603000,603000,6
|
|
20231228,134600,3962055000,605000,603000,605000,603000,11
|
|
20231228,134500,3955420000,604000,604000,604000,604000,5
|
|
20231228,134400,3952400000,604000,604000,604000,604000,5
|
|
20231228,134300,3949380000,605000,605000,605000,605000,1
|
|
20231228,134200,3948775000,605000,605000,605000,605000,0
|
|
20231228,134100,3948775000,605000,605000,605000,605000,1
|
|
20231228,134000,3948170000,604000,604000,604000,603000,6
|
|
20231228,133900,3944547000,604000,604000,604000,604000,11
|
|
20231228,133800,3937903000,604000,605000,605000,604000,13
|
|
20231228,133700,3930043000,605000,605000,605000,605000,0
|
|
20231228,133600,3930043000,605000,605000,605000,605000,2
|
|
20231228,133500,3928833000,605000,603000,605000,603000,11
|
|
20231228,133400,3922196000,603000,605000,605000,603000,46
|
|
20231228,133300,3894410000,606000,607000,607000,606000,158
|
|
20231228,133200,3798582000,609000,608000,609000,608000,10
|
|
20231228,133100,3792501000,609000,609000,609000,609000,11
|
|
20231228,133000,3785802000,610000,610000,610000,610000,0
|
|
20231228,132900,3785802000,610000,610000,610000,610000,0
|
|
20231228,132800,3785802000,610000,610000,610000,610000,0
|
|
20231228,132700,3785802000,610000,608000,610000,608000,4
|
|
20231228,132600,3783364000,608000,608000,608000,608000,12
|
|
20231228,132500,3776068000,608000,608000,608000,608000,51
|
|
20231228,132400,3745060000,610000,610000,610000,609000,35
|
|
20231228,132300,3723742000,609000,609000,609000,609000,46
|
|
20231228,132200,3695728000,609000,609000,609000,609000,0
|
|
20231228,132100,3695728000,609000,609000,609000,609000,1
|
|
20231228,132000,3695119000,609000,609000,609000,609000,6
|
|
20231228,131900,3691465000,609000,609000,609000,609000,1
|
|
20231228,131800,3690856000,609000,609000,609000,609000,19
|
|
20231228,131700,3679285000,609000,609000,609000,609000,1
|
|
20231228,131600,3678676000,609000,609000,609000,609000,0
|
|
20231228,131500,3678676000,609000,609000,609000,609000,2
|
|
20231228,131400,3677458000,609000,609000,609000,609000,8
|
|
20231228,131300,3672586000,611000,611000,611000,611000,1
|
|
20231228,131200,3671975000,611000,611000,611000,611000,0
|
|
20231228,131100,3671975000,611000,611000,611000,611000,0
|
|
20231228,131000,3671975000,611000,611000,611000,611000,1
|
|
20231228,130900,3671364000,610000,610000,610000,610000,1
|
|
20231228,130800,3670754000,610000,610000,610000,610000,1
|
|
20231228,130700,3670144000,611000,611000,611000,611000,0
|
|
20231228,130600,3670144000,611000,611000,611000,611000,4
|
|
20231228,130500,3667700000,610000,610000,610000,610000,1
|
|
20231228,130400,3667090000,610000,610000,610000,610000,0
|
|
20231228,130300,3667090000,610000,610000,610000,610000,2
|
|
20231228,130200,3665870000,610000,610000,610000,610000,11
|
|
20231228,130100,3659160000,610000,610000,610000,610000,5
|
|
20231228,130000,3656110000,610000,610000,610000,610000,2
|
|
20231228,125900,3654890000,609000,609000,609000,609000,1
|
|
20231228,125800,3654281000,609000,609000,609000,609000,4
|
|
20231228,125700,3651845000,609000,609000,609000,609000,0
|
|
20231228,125600,3651845000,609000,608000,609000,608000,4
|
|
20231228,125500,3649411000,608000,609000,609000,608000,10
|
|
20231228,125400,3643328000,609000,609000,609000,609000,0
|
|
20231228,125300,3643328000,609000,609000,609000,609000,1
|
|
20231228,125200,3642719000,611000,611000,611000,611000,0
|
|
20231228,125100,3642719000,611000,611000,611000,611000,1
|
|
20231228,125000,3642108000,611000,611000,611000,611000,1
|
|
20231228,124900,3641497000,612000,612000,612000,612000,1
|
|
20231228,124800,3640885000,608000,608000,608000,608000,1
|
|
20231228,124700,3640277000,608000,611000,611000,608000,81
|
|
20231228,124600,3590926000,611000,611000,611000,611000,0
|
|
20231228,124500,3590926000,611000,610000,611000,610000,16
|
|
20231228,124400,3581165000,610000,610000,610000,610000,0
|
|
20231228,124300,3581165000,610000,610000,610000,610000,0
|
|
20231228,124200,3581165000,610000,610000,610000,610000,0
|
|
20231228,124100,3581165000,610000,610000,610000,610000,0
|
|
20231228,124000,3581165000,610000,610000,610000,610000,3
|
|
20231228,123900,3579335000,610000,610000,610000,610000,0
|
|
20231228,123800,3579335000,610000,610000,610000,610000,0
|
|
20231228,123700,3579335000,610000,610000,610000,610000,0
|
|
20231228,123600,3579335000,610000,611000,611000,610000,30
|
|
20231228,123500,3561025000,611000,611000,611000,611000,0
|
|
20231228,123400,3561025000,611000,611000,611000,611000,9
|
|
20231228,123300,3555526000,611000,611000,611000,611000,0
|
|
20231228,123200,3555526000,611000,611000,611000,611000,1
|
|
20231228,123100,3554915000,611000,611000,611000,611000,0
|
|
20231228,123000,3554915000,611000,611000,611000,611000,1
|
|
20231228,122900,3554304000,611000,611000,611000,611000,7
|
|
20231228,122800,3550027000,611000,611000,611000,611000,0
|
|
20231228,122700,3550027000,611000,611000,611000,611000,0
|
|
20231228,122600,3550027000,611000,611000,611000,611000,0
|
|
20231228,122500,3550027000,611000,611000,611000,611000,0
|
|
20231228,122400,3550027000,611000,611000,611000,611000,4
|
|
20231228,122300,3547583000,611000,611000,611000,611000,0
|
|
20231228,122200,3547583000,611000,610000,611000,610000,9
|
|
20231228,122100,3542089000,610000,610000,610000,610000,4
|
|
20231228,122000,3539649000,609000,610000,610000,609000,2
|
|
20231228,121900,3538430000,610000,610000,610000,610000,1
|
|
20231228,121800,3537820000,610000,610000,610000,610000,1
|
|
20231228,121700,3537210000,609000,609000,609000,609000,1
|
|
20231228,121600,3536601000,611000,611000,611000,611000,12
|
|
20231228,121500,3529269000,611000,610000,611000,610000,19
|
|
20231228,121400,3517678000,611000,611000,611000,611000,1
|
|
20231228,121300,3517067000,611000,611000,611000,611000,1
|
|
20231228,121200,3516456000,611000,611000,611000,611000,5
|
|
20231228,121100,3513401000,611000,611000,611000,611000,0
|
|
20231228,121000,3513401000,611000,611000,611000,611000,0
|
|
20231228,120900,3513401000,611000,611000,611000,611000,0
|
|
20231228,120800,3513401000,611000,611000,611000,611000,0
|
|
20231228,120700,3513401000,611000,611000,611000,611000,4
|
|
20231228,120600,3510957000,611000,610000,611000,610000,12
|
|
20231228,120500,3503636000,610000,610000,610000,610000,0
|
|
20231228,120400,3503636000,610000,610000,610000,610000,0
|
|
20231228,120300,3503636000,610000,610000,610000,610000,0
|
|
20231228,120200,3503636000,610000,610000,610000,610000,0
|
|
20231228,120100,3503636000,610000,610000,610000,610000,0
|
|
20231228,120000,3503636000,610000,610000,610000,610000,0
|
|
20231228,115900,3503636000,610000,610000,610000,610000,0
|
|
20231228,115800,3503636000,610000,610000,610000,610000,0
|
|
20231228,115700,3503636000,610000,610000,610000,610000,0
|
|
20231228,115600,3503636000,610000,610000,610000,610000,0
|
|
20231228,115500,3503636000,610000,611000,611000,610000,20
|
|
20231228,115400,3491417000,611000,611000,611000,611000,3
|
|
20231228,115300,3489584000,611000,611000,611000,611000,15
|
|
20231228,115200,3480419000,611000,611000,611000,611000,5
|
|
20231228,115100,3477364000,611000,611000,611000,611000,0
|
|
20231228,115000,3477364000,611000,611000,611000,611000,0
|
|
20231228,114900,3477364000,611000,611000,611000,611000,10
|
|
20231228,114800,3471254000,611000,611000,611000,611000,2
|
|
20231228,114700,3470032000,611000,611000,611000,611000,0
|
|
20231228,114600,3470032000,611000,611000,611000,611000,1
|
|
20231228,114500,3469421000,611000,611000,611000,611000,0
|
|
20231228,114400,3469421000,611000,611000,611000,610000,29
|
|
20231228,114300,3451718000,611000,611000,611000,611000,5
|
|
20231228,114200,3448663000,610000,610000,610000,610000,1
|
|
20231228,114100,3448053000,610000,612000,613000,610000,30
|
|
20231228,114000,3429703000,613000,611000,613000,611000,9
|
|
20231228,113900,3424192000,611000,611000,611000,611000,0
|
|
20231228,113800,3424192000,611000,611000,611000,611000,1
|
|
20231228,113700,3423581000,609000,609000,609000,609000,0
|
|
20231228,113600,3423581000,609000,616000,616000,609000,40
|
|
20231228,113500,3399152000,615000,614000,615000,614000,9
|
|
20231228,113400,3393619000,614000,614000,614000,614000,4
|
|
20231228,113300,3391163000,612000,612000,612000,612000,5
|
|
20231228,113200,3388103000,611000,611000,612000,611000,3
|
|
20231228,113100,3386269000,610000,609000,611000,609000,50
|
|
20231228,113000,3355766000,608000,608000,609000,608000,24
|
|
20231228,112900,3341170000,608000,608000,609000,608000,35
|
|
20231228,112800,3319884000,608000,608000,609000,608000,3
|
|
20231228,112700,3318059000,609000,613000,613000,609000,136
|
|
20231228,112600,3235007000,613000,613000,613000,612000,50
|
|
20231228,112500,3204358000,612000,612000,613000,612000,17
|
|
20231228,112400,3193946000,612000,613000,613000,612000,23
|
|
20231228,112300,3179855000,614000,614000,614000,614000,5
|
|
20231228,112200,3176785000,614000,614000,614000,614000,13
|
|
20231228,112100,3168803000,615000,615000,615000,615000,28
|
|
20231228,112000,3151583000,615000,615000,615000,615000,4
|
|
20231228,111900,3149123000,615000,616000,616000,615000,6
|
|
20231228,111800,3145432000,616000,617000,617000,616000,20
|
|
20231228,111700,3133105000,617000,617000,617000,617000,0
|
|
20231228,111600,3133105000,617000,617000,617000,617000,5
|
|
20231228,111500,3130020000,616000,615000,616000,615000,25
|
|
20231228,111400,3114622000,615000,617000,617000,615000,31
|
|
20231228,111300,3095525000,616000,617000,617000,616000,12
|
|
20231228,111200,3088131000,617000,617000,617000,617000,7
|
|
20231228,111100,3083812000,618000,619000,619000,618000,9
|
|
20231228,111000,3078247000,620000,621000,621000,620000,15
|
|
20231228,110900,3068942000,621000,621000,621000,621000,1
|
|
20231228,110800,3068321000,621000,621000,621000,621000,2
|
|
20231228,110700,3067079000,621000,621000,621000,621000,10
|
|
20231228,110600,3060869000,621000,620000,621000,620000,15
|
|
20231228,110500,3051567000,619000,619000,620000,616000,65
|
|
20231228,110400,3011406000,619000,619000,619000,619000,1
|
|
20231228,110300,3010787000,618000,623000,623000,618000,140
|
|
20231228,110200,2923925000,625000,624000,626000,624000,13
|
|
20231228,110100,2915806000,624000,627000,627000,624000,39
|
|
20231228,110000,2891398000,627000,627000,627000,627000,4
|
|
20231228,105900,2888890000,627000,627000,627000,627000,1
|
|
20231228,105800,2888263000,628000,629000,629000,628000,87
|
|
20231228,105700,2833606000,629000,630000,630000,629000,9
|
|
20231228,105600,2827937000,631000,630000,631000,630000,44
|
|
20231228,105500,2800193000,631000,631000,631000,631000,34
|
|
20231228,105400,2778739000,630000,628000,630000,628000,323
|
|
20231228,105300,2575391000,628000,628000,628000,628000,10
|
|
20231228,105200,2569111000,628000,628000,628000,628000,16
|
|
20231228,105100,2559063000,628000,628000,628000,628000,0
|
|
20231228,105000,2559063000,628000,628000,628000,628000,6
|
|
20231228,104900,2555295000,628000,627000,628000,627000,30
|
|
20231228,104800,2536468000,627000,628000,628000,627000,23
|
|
20231228,104700,2522039000,628000,628000,628000,628000,28
|
|
20231228,104600,2504455000,627000,628000,628000,627000,8
|
|
20231228,104500,2499438000,628000,626000,628000,626000,9
|
|
20231228,104400,2493796000,627000,627000,627000,627000,6
|
|
20231228,104300,2490034000,627000,627000,627000,627000,4
|
|
20231228,104200,2487526000,626000,628000,628000,626000,35
|
|
20231228,104100,2465566000,628000,628000,628000,627000,29
|
|
20231228,104000,2447355000,627000,627000,628000,626000,41
|
|
20231228,103900,2421658000,627000,627000,627000,627000,28
|
|
20231228,103800,2404102000,627000,626000,627000,625000,30
|
|
20231228,103700,2385317000,626000,626000,626000,626000,18
|
|
20231228,103600,2374049000,626000,626000,626000,626000,17
|
|
20231228,103500,2363407000,626000,626000,626000,626000,16
|
|
20231228,103400,2353391000,626000,626000,626000,626000,1
|
|
20231228,103300,2352765000,626000,626000,626000,626000,27
|
|
20231228,103200,2335863000,626000,626000,626000,626000,1
|
|
20231228,103100,2335237000,626000,626000,626000,626000,0
|
|
20231228,103000,2335237000,626000,625000,626000,625000,36
|
|
20231228,102900,2312729000,624000,624000,625000,624000,44
|
|
20231228,102800,2285248000,623000,623000,623000,623000,5
|
|
20231228,102700,2282133000,624000,624000,624000,624000,1
|
|
20231228,102600,2281509000,623000,623000,623000,623000,13
|
|
20231228,102500,2273410000,623000,623000,623000,623000,1
|
|
20231228,102400,2272787000,623000,623000,623000,623000,1
|
|
20231228,102300,2272164000,624000,623000,624000,623000,16
|
|
20231228,102200,2262190000,621000,621000,621000,621000,3
|
|
20231228,102100,2260327000,625000,623000,625000,621000,23
|
|
20231228,102000,2245996000,623000,623000,623000,623000,2
|
|
20231228,101900,2244750000,623000,623000,623000,623000,1
|
|
20231228,101800,2244127000,623000,623000,623000,623000,3
|
|
20231228,101700,2242258000,623000,623000,623000,623000,0
|
|
20231228,101600,2242258000,623000,623000,623000,623000,7
|
|
20231228,101500,2237897000,623000,623000,623000,623000,7
|
|
20231228,101400,2233536000,622000,622000,622000,622000,9
|
|
20231228,101300,2227938000,621000,620000,621000,620000,21
|
|
20231228,101200,2214898000,620000,620000,620000,620000,14
|
|
20231228,101100,2206218000,618000,618000,618000,618000,0
|
|
20231228,101000,2206218000,618000,619000,619000,618000,5
|
|
20231228,100900,2203124000,620000,620000,620000,620000,0
|
|
20231228,100800,2203124000,620000,619000,620000,619000,4
|
|
20231228,100700,2200645000,619000,617000,619000,617000,46
|
|
20231228,100600,2172233000,618000,620000,620000,618000,15
|
|
20231228,100500,2162960000,621000,621000,621000,621000,11
|
|
20231228,100400,2156129000,621000,621000,621000,621000,0
|
|
20231228,100300,2156129000,621000,621000,621000,621000,2
|
|
20231228,100200,2154887000,621000,621000,621000,621000,1
|
|
20231228,100100,2154266000,621000,620000,621000,620000,4
|
|
20231228,100000,2151784000,620000,620000,620000,617000,41
|
|
20231228,095900,2126367000,619000,618000,619000,618000,17
|
|
20231228,095800,2115851000,617000,617000,617000,617000,4
|
|
20231228,095700,2113383000,617000,617000,617000,617000,2
|
|
20231228,095600,2112149000,618000,618000,618000,617000,4
|
|
20231228,095500,2109678000,619000,619000,619000,619000,0
|
|
20231228,095400,2109678000,619000,619000,619000,619000,1
|
|
20231228,095300,2109059000,619000,619000,619000,619000,6
|
|
20231228,095200,2105345000,618000,618000,619000,618000,9
|
|
20231228,095100,2099778000,618000,618000,618000,618000,0
|
|
20231228,095000,2099778000,618000,618000,618000,618000,2
|
|
20231228,094900,2098542000,617000,617000,618000,616000,11
|
|
20231228,094800,2091754000,616000,620000,620000,616000,68
|
|
20231228,094700,2049705000,622000,622000,622000,622000,2
|
|
20231228,094600,2048461000,622000,620000,622000,620000,9
|
|
20231228,094500,2042879000,620000,620000,620000,620000,1
|
|
20231228,094400,2042259000,620000,620000,620000,620000,0
|
|
20231228,094300,2042259000,620000,620000,620000,620000,6
|
|
20231228,094200,2038539000,620000,620000,620000,620000,6
|
|
20231228,094100,2034819000,620000,619000,620000,619000,5
|
|
20231228,094000,2031723000,618000,618000,618000,618000,11
|
|
20231228,093900,2024925000,618000,620000,621000,618000,7
|
|
20231228,093800,2020592000,619000,623000,625000,619000,90
|
|
20231228,093700,1964531000,622000,619000,622000,619000,26
|
|
20231228,093600,1948394000,618000,615000,618000,615000,66
|
|
20231228,093500,1907738000,617000,617000,617000,617000,0
|
|
20231228,093400,1907738000,617000,617000,617000,617000,10
|
|
20231228,093300,1901568000,616000,615000,616000,615000,9
|
|
20231228,093200,1896026000,615000,613000,616000,613000,51
|
|
20231228,093100,1864690000,613000,615000,615000,613000,25
|
|
20231228,093000,1849347000,616000,617000,617000,612000,92
|
|
20231228,092900,1792823000,617000,622000,623000,616000,86
|
|
20231228,092800,1739342000,622000,622000,622000,622000,4
|
|
20231228,092700,1736854000,622000,623000,623000,622000,7
|
|
20231228,092600,1732494000,623000,622000,623000,622000,79
|
|
20231228,092500,1683331000,621000,620000,621000,620000,78
|
|
20231228,092400,1634925000,619000,617000,619000,617000,89
|
|
20231228,092300,1579908000,617000,614000,617000,614000,24
|
|
20231228,092200,1565157000,614000,617000,617000,614000,51
|
|
20231228,092100,1533807000,618000,617000,618000,617000,7
|
|
20231228,092000,1529486000,617000,619000,619000,617000,17
|
|
20231228,091900,1518990000,620000,622000,622000,618000,77
|
|
20231228,091800,1471268000,622000,623000,624000,621000,42
|
|
20231228,091700,1445101000,623000,617000,624000,617000,36
|
|
20231228,091600,1422730000,619000,626000,626000,618000,51
|
|
20231228,091500,1391056000,626000,629000,629000,626000,85
|
|
20231228,091400,1337668000,628000,624000,628000,624000,127
|
|
20231228,091300,1258202000,625000,620000,625000,620000,241
|
|
20231228,091200,1108345000,620000,615000,620000,614000,267
|
|
20231228,091100,943135000,618000,617000,620000,615000,175
|
|
20231228,091000,834977000,617000,612000,617000,612000,117
|
|
20231228,090900,762942000,610000,613000,613000,610000,81
|
|
20231228,090800,713446000,615000,613000,616000,613000,207
|
|
20231228,090700,586179000,613000,613000,614000,613000,41
|
|
20231228,090600,561029000,612000,609000,612000,609000,300
|
|
20231228,090500,377772000,609000,604000,609000,604000,166
|
|
20231228,090400,276940000,604000,600000,605000,600000,88
|
|
20231228,090300,223826000,602000,600000,604000,600000,133
|
|
20231228,090200,143868000,600000,600000,600000,597000,95
|
|
20231228,090100,86984000,600000,594000,600000,594000,99
|
|
20231228,090000,27840000,594000,592000,594000,591000,47
|