576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241219,183300,48514550,30650,30650,30650,30650,4
|
||
|
|
20241219,183200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,183100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,183000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,182900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,182800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,182700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,182600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,182500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,182400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,182300,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,182200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,182100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,182000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,181900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,181800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,181700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,181600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,181500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,181400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,181300,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,181200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,181100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,181000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,180900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,180800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,180700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,180600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,180500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,180400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,180300,48514550,30650,30650,30650,30650,4
|
||
|
|
20241219,180200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,180100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,180000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,175900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,175800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,175700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,175600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,175500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,175400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,175300,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,175200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,175100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,175000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,174900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,174800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,174700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,174600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,174500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,174400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,174300,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,174200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,174100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,174000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,173900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,173800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,173700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,173600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,173500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,173400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,173300,48514550,30650,30650,30650,30650,4
|
||
|
|
20241219,173200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,173100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,173000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,172900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,172800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,172700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,172600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,172500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,172400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,172300,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,172200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,172100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,172000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,171900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,171800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,171700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,171600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,171500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,171400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,171300,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,171200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,171100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,171000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,170900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,170800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,170700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,170600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,170500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,170400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,170300,48514550,30650,30650,30650,30650,4
|
||
|
|
20241219,170200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,170100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,170000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,165900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,165800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,165700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,165600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,165500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,165400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,165300,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,165200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,165100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,165000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,164900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,164800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,164700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,164600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,164500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,164400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,164300,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,164200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,164100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,164000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,163900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,163800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,163700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,163600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,163500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,163400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,163300,48514550,30650,30650,30650,30650,4
|
||
|
|
20241219,163200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,163100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,163000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,162900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,162800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,162700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,162600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,162500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,162400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,162300,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,162200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,162100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,162000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,161900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,161800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,161700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,161600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,161500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,161400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,161300,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,161200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,161100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,161000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,160900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,160800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,160700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,160600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,160500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,160400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,160300,48514550,30650,30650,30650,30650,4
|
||
|
|
20241219,160200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,160100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,160000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,155900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,155800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,155700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,155600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,155500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,155400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,155300,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,155200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,155100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,155000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,154900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,154800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,154700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,154600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,154500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,154400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,154300,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,154200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,154100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,154000,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,153900,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,153800,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,153700,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,153600,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,153500,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,153400,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,153300,48514550,30650,30650,30650,30650,4
|
||
|
|
20241219,153200,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,153100,48514550,30650,30650,30650,30650,0
|
||
|
|
20241219,153000,48514550,30650,30650,30650,30650,4
|
||
|
|
20241219,152900,48391950,30650,30650,30650,30650,0
|
||
|
|
20241219,152800,48391950,30650,30650,30650,30650,0
|
||
|
|
20241219,152700,48391950,30650,30650,30650,30650,0
|
||
|
|
20241219,152600,48391950,30650,30650,30650,30650,0
|
||
|
|
20241219,152500,48391950,30650,30650,30650,30650,0
|
||
|
|
20241219,152400,48391950,30650,30650,30650,30650,0
|
||
|
|
20241219,152300,48391950,30650,30650,30650,30650,0
|
||
|
|
20241219,152200,48391950,30650,30650,30650,30650,0
|
||
|
|
20241219,152100,48391950,30650,30650,30650,30650,0
|
||
|
|
20241219,152000,48391950,30650,30650,30650,30650,0
|
||
|
|
20241219,151900,48391950,30650,30400,30650,30100,175
|
||
|
|
20241219,151800,43066200,30450,30450,30450,30450,0
|
||
|
|
20241219,151700,43066200,30450,30450,30450,30450,0
|
||
|
|
20241219,151600,43066200,30450,30450,30450,30450,0
|
||
|
|
20241219,151500,43066200,30450,30450,30450,30450,0
|
||
|
|
20241219,151400,43066200,30450,30450,30450,30450,0
|
||
|
|
20241219,151300,43066200,30450,30450,30450,30450,0
|
||
|
|
20241219,151200,43066200,30450,30450,30450,30450,5
|
||
|
|
20241219,151100,42913950,30400,30400,30400,30400,0
|
||
|
|
20241219,151000,42913950,30400,30400,30400,30400,0
|
||
|
|
20241219,150900,42913950,30400,30400,30400,30400,3
|
||
|
|
20241219,150800,42822750,30400,30400,30400,30400,0
|
||
|
|
20241219,150700,42822750,30400,30400,30400,30400,0
|
||
|
|
20241219,150600,42822750,30400,30400,30400,30400,0
|
||
|
|
20241219,150500,42822750,30400,30400,30400,30400,0
|
||
|
|
20241219,150400,42822750,30400,30400,30400,30400,2
|
||
|
|
20241219,150300,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,150200,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,150100,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,150000,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,145900,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,145800,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,145700,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,145600,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,145500,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,145400,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,145300,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,145200,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,145100,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,145000,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,144900,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,144800,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,144700,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,144600,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,144500,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,144400,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,144300,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,144200,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,144100,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,144000,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,143900,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,143800,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,143700,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,143600,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,143500,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,143400,42761950,30700,30700,30700,30700,0
|
||
|
|
20241219,143300,42761950,30700,30400,30700,30400,151
|
||
|
|
20241219,143200,38162550,30300,30200,30300,30200,51
|
||
|
|
20241219,143100,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,143000,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,142900,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,142800,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,142700,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,142600,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,142500,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,142400,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,142300,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,142200,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,142100,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,142000,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,141900,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,141800,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,141700,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,141600,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,141500,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,141400,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,141300,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,141200,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,141100,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,141000,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,140900,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,140800,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,140700,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,140600,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,140500,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,140400,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,140300,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,140200,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,140100,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,140000,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,135900,36618300,30000,30000,30000,30000,0
|
||
|
|
20241219,135800,36618300,30000,30000,30000,30000,1
|
||
|
|
20241219,135700,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,135600,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,135500,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,135400,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,135300,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,135200,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,135100,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,135000,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,134900,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,134800,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,134700,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,134600,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,134500,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,134400,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,134300,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,134200,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,134100,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,134000,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,133900,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,133800,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,133700,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,133600,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,133500,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,133400,36588300,30000,30000,30000,30000,0
|
||
|
|
20241219,133300,36588300,30000,30000,30000,30000,50
|
||
|
|
20241219,133200,35088300,30000,30000,30000,30000,0
|
||
|
|
20241219,133100,35088300,30000,29950,30000,29950,54
|
||
|
|
20241219,133000,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,132900,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,132800,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,132700,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,132600,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,132500,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,132400,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,132300,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,132200,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,132100,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,132000,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,131900,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,131800,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,131700,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,131600,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,131500,33470050,29950,29950,29950,29950,0
|
||
|
|
20241219,131400,33470050,29950,29950,29950,29950,102
|
||
|
|
20241219,131300,30415150,29900,29900,29900,29900,0
|
||
|
|
20241219,131200,30415150,29900,29900,29900,29900,0
|
||
|
|
20241219,131100,30415150,29900,29900,29900,29900,0
|
||
|
|
20241219,131000,30415150,29900,29900,29900,29900,0
|
||
|
|
20241219,130900,30415150,29900,29900,29900,29900,50
|
||
|
|
20241219,130800,28920150,29900,29900,29900,29900,0
|
||
|
|
20241219,130700,28920150,29900,29900,29900,29900,0
|
||
|
|
20241219,130600,28920150,29900,29900,29900,29900,0
|
||
|
|
20241219,130500,28920150,29900,29900,29900,29900,0
|
||
|
|
20241219,130400,28920150,29900,29900,29900,29900,0
|
||
|
|
20241219,130300,28920150,29900,29900,29900,29900,0
|
||
|
|
20241219,130200,28920150,29900,29900,29900,29900,0
|
||
|
|
20241219,130100,28920150,29900,29900,29900,29900,0
|
||
|
|
20241219,130000,28920150,29900,29900,29900,29900,0
|
||
|
|
20241219,125900,28920150,29900,29900,29900,29900,0
|
||
|
|
20241219,125800,28920150,29900,29900,29900,29900,33
|
||
|
|
20241219,125700,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,125600,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,125500,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,125400,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,125300,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,125200,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,125100,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,125000,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,124900,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,124800,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,124700,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,124600,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,124500,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,124400,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,124300,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,124200,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,124100,27933450,29950,29950,29950,29950,0
|
||
|
|
20241219,124000,27933450,29950,29950,29950,29950,32
|
||
|
|
20241219,123900,26975050,30000,30000,30000,30000,0
|
||
|
|
20241219,123800,26975050,30000,30000,30000,30000,0
|
||
|
|
20241219,123700,26975050,30000,30000,30000,30000,0
|
||
|
|
20241219,123600,26975050,30000,30000,30000,30000,0
|
||
|
|
20241219,123500,26975050,30000,29950,30000,29950,2
|
||
|
|
20241219,123400,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,123300,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,123200,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,123100,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,123000,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,122900,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,122800,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,122700,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,122600,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,122500,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,122400,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,122300,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,122200,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,122100,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,122000,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,121900,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,121800,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,121700,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,121600,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,121500,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,121400,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,121300,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,121200,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,121100,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,121000,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,120900,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,120800,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,120700,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,120600,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,120500,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,120400,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,120300,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,120200,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,120100,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,120000,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,115900,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,115800,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,115700,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,115600,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,115500,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,115400,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,115300,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,115200,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,115100,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,115000,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,114900,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,114800,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,114700,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,114600,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,114500,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,114400,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,114300,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,114200,26915100,29850,29850,29850,29850,0
|
||
|
|
20241219,114100,26915100,29850,29850,29850,29850,130
|
||
|
|
20241219,114000,23034600,29950,29950,29950,29950,0
|
||
|
|
20241219,113900,23034600,29950,29950,29950,29950,0
|
||
|
|
20241219,113800,23034600,29950,29950,29950,29950,0
|
||
|
|
20241219,113700,23034600,29950,29950,29950,29950,0
|
||
|
|
20241219,113600,23034600,29950,29950,29950,29950,0
|
||
|
|
20241219,113500,23034600,29950,29950,29950,29950,0
|
||
|
|
20241219,113400,23034600,29950,29950,29950,29950,0
|
||
|
|
20241219,113300,23034600,29950,29950,29950,29950,0
|
||
|
|
20241219,113200,23034600,29950,29950,29950,29950,0
|
||
|
|
20241219,113100,23034600,29950,29950,29950,29950,0
|
||
|
|
20241219,113000,23034600,29950,29950,29950,29950,6
|
||
|
|
20241219,112900,22854900,29950,29950,29950,29950,0
|
||
|
|
20241219,112800,22854900,29950,29950,29950,29950,0
|
||
|
|
20241219,112700,22854900,29950,29950,29950,29950,0
|
||
|
|
20241219,112600,22854900,29950,29900,29950,29900,100
|
||
|
|
20241219,112500,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,112400,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,112300,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,112200,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,112100,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,112000,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,111900,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,111800,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,111700,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,111600,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,111500,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,111400,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,111300,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,111200,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,111100,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,111000,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,110900,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,110800,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,110700,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,110600,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,110500,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,110400,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,110300,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,110200,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,110100,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,110000,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,105900,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,105800,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,105700,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,105600,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,105500,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,105400,19859950,29800,29800,29800,29800,0
|
||
|
|
20241219,105300,19859950,29800,29800,29800,29800,17
|
||
|
|
20241219,105200,19353350,29800,29800,29800,29800,0
|
||
|
|
20241219,105100,19353350,29800,29800,29800,29800,0
|
||
|
|
20241219,105000,19353350,29800,29800,29800,29800,0
|
||
|
|
20241219,104900,19353350,29800,29800,29800,29800,0
|
||
|
|
20241219,104800,19353350,29800,29800,29800,29800,0
|
||
|
|
20241219,104700,19353350,29800,29800,29800,29800,0
|
||
|
|
20241219,104600,19353350,29800,29800,29800,29800,0
|
||
|
|
20241219,104500,19353350,29800,29800,29800,29800,0
|
||
|
|
20241219,104400,19353350,29800,29800,29800,29800,3
|
||
|
|
20241219,104300,19263950,29800,29800,29800,29800,0
|
||
|
|
20241219,104200,19263950,29800,29800,29800,29800,0
|
||
|
|
20241219,104100,19263950,29800,29800,29800,29800,0
|
||
|
|
20241219,104000,19263950,29800,29800,29800,29800,0
|
||
|
|
20241219,103900,19263950,29800,29800,29800,29800,21
|
||
|
|
20241219,103800,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,103700,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,103600,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,103500,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,103400,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,103300,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,103200,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,103100,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,103000,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,102900,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,102800,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,102700,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,102600,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,102500,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,102400,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,102300,18638150,29800,29800,29800,29800,0
|
||
|
|
20241219,102200,18638150,29800,29800,29800,29800,1
|
||
|
|
20241219,102100,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,102000,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,101900,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,101800,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,101700,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,101600,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,101500,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,101400,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,101300,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,101200,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,101100,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,101000,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,100900,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,100800,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,100700,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,100600,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,100500,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,100400,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,100300,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,100200,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,100100,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,100000,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,095900,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,095800,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,095700,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,095600,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,095500,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,095400,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,095300,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,095200,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,095100,18608350,29950,29950,29950,29950,0
|
||
|
|
20241219,095000,18608350,29950,29950,29950,29950,1
|
||
|
|
20241219,094900,18578400,29800,29800,29800,29800,0
|
||
|
|
20241219,094800,18578400,29800,29850,29850,29800,591
|
||
|
|
20241219,094700,957100,29850,29850,29850,29850,0
|
||
|
|
20241219,094600,957100,29850,29850,29850,29850,0
|
||
|
|
20241219,094500,957100,29850,29850,29850,29850,0
|
||
|
|
20241219,094400,957100,29850,29850,29850,29850,0
|
||
|
|
20241219,094300,957100,29850,29850,29850,29850,0
|
||
|
|
20241219,094200,957100,29850,29850,29850,29850,0
|
||
|
|
20241219,094100,957100,29850,29850,29850,29850,0
|
||
|
|
20241219,094000,957100,29850,29850,29850,29850,0
|
||
|
|
20241219,093900,957100,29850,29850,29850,29850,0
|
||
|
|
20241219,093800,957100,29850,29850,29850,29850,0
|
||
|
|
20241219,093700,957100,29850,29900,29950,29850,23
|
||
|
|
20241219,093600,269450,29900,29900,29900,29900,0
|
||
|
|
20241219,093500,269450,29900,29900,29900,29900,0
|
||
|
|
20241219,093400,269450,29900,29900,29900,29900,0
|
||
|
|
20241219,093300,269450,29900,29900,29900,29900,0
|
||
|
|
20241219,093200,269450,29900,29900,29900,29900,1
|
||
|
|
20241219,093100,239550,29900,29900,29900,29900,0
|
||
|
|
20241219,093000,239550,29900,29900,29900,29900,0
|
||
|
|
20241219,092900,239550,29900,29900,29900,29900,0
|
||
|
|
20241219,092800,239550,29900,29900,29900,29900,0
|
||
|
|
20241219,092700,239550,29900,29900,29900,29900,0
|
||
|
|
20241219,092600,239550,29900,29900,29900,29900,0
|
||
|
|
20241219,092500,239550,29900,29900,29900,29900,1
|
||
|
|
20241219,092400,209650,29950,29950,29950,29950,0
|
||
|
|
20241219,092300,209650,29950,29950,29950,29950,0
|
||
|
|
20241219,092200,209650,29950,29950,29950,29950,1
|
||
|
|
20241219,092100,179700,29950,29950,29950,29950,0
|
||
|
|
20241219,092000,179700,29950,29950,29950,29950,1
|
||
|
|
20241219,091900,149750,29950,29950,29950,29950,0
|
||
|
|
20241219,091800,149750,29950,29950,29950,29950,0
|
||
|
|
20241219,091700,149750,29950,29950,29950,29950,0
|
||
|
|
20241219,091600,149750,29950,29950,29950,29950,0
|
||
|
|
20241219,091500,149750,29950,29950,29950,29950,0
|
||
|
|
20241219,091400,149750,29950,29950,29950,29950,1
|
||
|
|
20241219,091300,119800,29950,29950,29950,29950,0
|
||
|
|
20241219,091200,119800,29950,29950,29950,29950,0
|
||
|
|
20241219,091100,119800,29950,29950,29950,29950,0
|
||
|
|
20241219,091000,119800,29950,29950,29950,29950,0
|
||
|
|
20241219,090900,119800,29950,29950,29950,29950,0
|
||
|
|
20241219,090800,119800,29950,29950,29950,29950,0
|
||
|
|
20241219,090700,119800,29950,29950,29950,29950,0
|
||
|
|
20241219,090600,119800,29950,29950,29950,29950,0
|
||
|
|
20241219,090500,119800,29950,29950,29950,29950,0
|
||
|
|
20241219,090400,119800,29950,29950,29950,29950,0
|
||
|
|
20241219,090300,119800,29950,29950,29950,29950,0
|
||
|
|
20241219,090200,119800,29950,29950,29950,29950,0
|
||
|
|
20241219,090100,119800,29950,29950,29950,29950,0
|
||
|
|
20241219,090000,119800,29950,29950,29950,29950,4
|