580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241227,183700,118412710,9710,9710,9710,9710,34
|
||
|
|
20241227,183600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,183500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,183400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,183300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,183200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,183100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,183000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,182900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,182800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,182700,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,182600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,182500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,182400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,182300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,182200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,182100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,182000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,181900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,181800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,181700,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,181600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,181500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,181400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,181300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,181200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,181100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,181000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,180900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,180800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,180700,118412710,9710,9710,9710,9710,34
|
||
|
|
20241227,180600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,180500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,180400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,180300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,180200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,180100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,180000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,175900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,175800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,175700,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,175600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,175500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,175400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,175300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,175200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,175100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,175000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,174900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,174800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,174700,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,174600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,174500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,174400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,174300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,174200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,174100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,174000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,173900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,173800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,173700,118412710,9710,9710,9710,9710,34
|
||
|
|
20241227,173600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,173500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,173400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,173300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,173200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,173100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,173000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,172900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,172800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,172700,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,172600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,172500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,172400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,172300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,172200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,172100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,172000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,171900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,171800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,171700,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,171600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,171500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,171400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,171300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,171200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,171100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,171000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,170900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,170800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,170700,118412710,9710,9710,9710,9710,34
|
||
|
|
20241227,170600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,170500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,170400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,170300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,170200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,170100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,170000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,165900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,165800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,165700,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,165600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,165500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,165400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,165300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,165200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,165100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,165000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,164900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,164800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,164700,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,164600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,164500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,164400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,164300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,164200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,164100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,164000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,163900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,163800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,163700,118412710,9710,9710,9710,9710,34
|
||
|
|
20241227,163600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,163500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,163400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,163300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,163200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,163100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,163000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,162900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,162800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,162700,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,162600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,162500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,162400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,162300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,162200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,162100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,162000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,161900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,161800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,161700,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,161600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,161500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,161400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,161300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,161200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,161100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,161000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,160900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,160800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,160700,118412710,9710,9710,9710,9710,34
|
||
|
|
20241227,160600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,160500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,160400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,160300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,160200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,160100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,160000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,155900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,155800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,155700,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,155600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,155500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,155400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,155300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,155200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,155100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,155000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,154900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,154800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,154700,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,154600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,154500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,154400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,154300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,154200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,154100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,154000,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,153900,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,153800,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,153700,118412710,9710,9710,9710,9710,34
|
||
|
|
20241227,153600,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,153500,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,153400,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,153300,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,153200,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,153100,118412710,9710,9710,9710,9710,0
|
||
|
|
20241227,153000,118412710,9710,9710,9710,9710,34
|
||
|
|
20241227,152900,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,152800,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,152700,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,152600,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,152500,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,152400,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,152300,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,152200,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,152100,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,152000,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,151900,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,151800,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,151700,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,151600,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,151500,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,151400,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,151300,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,151200,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,151100,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,151000,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,150900,118082570,9940,9940,9940,9940,0
|
||
|
|
20241227,150800,118082570,9940,9760,9940,9760,4
|
||
|
|
20241227,150700,118043350,9720,9720,9720,9720,0
|
||
|
|
20241227,150600,118043350,9720,9720,9720,9720,0
|
||
|
|
20241227,150500,118043350,9720,9730,9730,9720,185
|
||
|
|
20241227,150400,116244150,9770,9770,9770,9770,0
|
||
|
|
20241227,150300,116244150,9770,9760,9770,9760,7
|
||
|
|
20241227,150200,116175800,9760,9760,9760,9760,0
|
||
|
|
20241227,150100,116175800,9760,9760,9760,9760,0
|
||
|
|
20241227,150000,116175800,9760,9760,9760,9760,0
|
||
|
|
20241227,145900,116175800,9760,9760,9760,9760,0
|
||
|
|
20241227,145800,116175800,9760,9760,9760,9760,0
|
||
|
|
20241227,145700,116175800,9760,9760,9760,9760,0
|
||
|
|
20241227,145600,116175800,9760,9760,9760,9760,0
|
||
|
|
20241227,145500,116175800,9760,9760,9760,9760,0
|
||
|
|
20241227,145400,116175800,9760,9760,9760,9760,0
|
||
|
|
20241227,145300,116175800,9760,9760,9760,9760,0
|
||
|
|
20241227,145200,116175800,9760,9760,9760,9760,100
|
||
|
|
20241227,145100,115199800,9760,9760,9760,9760,14
|
||
|
|
20241227,145000,115063160,9750,9750,9750,9750,0
|
||
|
|
20241227,144900,115063160,9750,9750,9750,9750,0
|
||
|
|
20241227,144800,115063160,9750,9750,9750,9750,0
|
||
|
|
20241227,144700,115063160,9750,9750,9750,9750,0
|
||
|
|
20241227,144600,115063160,9750,9750,9750,9750,0
|
||
|
|
20241227,144500,115063160,9750,9750,9750,9750,0
|
||
|
|
20241227,144400,115063160,9750,9750,9750,9750,101
|
||
|
|
20241227,144300,114078410,9760,9760,9760,9760,0
|
||
|
|
20241227,144200,114078410,9760,9760,9760,9760,0
|
||
|
|
20241227,144100,114078410,9760,9760,9760,9760,0
|
||
|
|
20241227,144000,114078410,9760,9760,9760,9760,0
|
||
|
|
20241227,143900,114078410,9760,9760,9760,9760,0
|
||
|
|
20241227,143800,114078410,9760,9740,9760,9740,2
|
||
|
|
20241227,143700,114058910,9760,9760,9760,9760,0
|
||
|
|
20241227,143600,114058910,9760,9710,9760,9710,412
|
||
|
|
20241227,143500,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,143400,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,143300,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,143200,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,143100,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,143000,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,142900,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,142800,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,142700,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,142600,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,142500,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,142400,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,142300,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,142200,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,142100,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,142000,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,141900,110058320,9710,9710,9710,9710,0
|
||
|
|
20241227,141800,110058320,9710,9710,9710,9710,1
|
||
|
|
20241227,141700,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,141600,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,141500,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,141400,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,141300,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,141200,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,141100,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,141000,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,140900,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,140800,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,140700,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,140600,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,140500,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,140400,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,140300,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,140200,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,140100,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,140000,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,135900,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,135800,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,135700,110048610,9710,9710,9710,9710,0
|
||
|
|
20241227,135600,110048610,9710,9710,9710,9710,6
|
||
|
|
20241227,135500,109990350,9710,9710,9710,9710,15
|
||
|
|
20241227,135400,109844700,9710,9710,9710,9710,0
|
||
|
|
20241227,135300,109844700,9710,9710,9710,9710,0
|
||
|
|
20241227,135200,109844700,9710,9710,9710,9710,0
|
||
|
|
20241227,135100,109844700,9710,9710,9710,9710,243
|
||
|
|
20241227,135000,107485170,9710,9710,9710,9710,0
|
||
|
|
20241227,134900,107485170,9710,9710,9710,9710,0
|
||
|
|
20241227,134800,107485170,9710,9710,9710,9710,0
|
||
|
|
20241227,134700,107485170,9710,9710,9710,9710,0
|
||
|
|
20241227,134600,107485170,9710,9710,9710,9710,0
|
||
|
|
20241227,134500,107485170,9710,9710,9710,9710,0
|
||
|
|
20241227,134400,107485170,9710,9710,9710,9710,0
|
||
|
|
20241227,134300,107485170,9710,9710,9710,9710,0
|
||
|
|
20241227,134200,107485170,9710,9730,9730,9710,1096
|
||
|
|
20241227,134100,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,134000,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,133900,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,133800,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,133700,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,133600,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,133500,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,133400,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,133300,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,133200,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,133100,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,133000,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,132900,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,132800,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,132700,96839710,9740,9740,9740,9740,0
|
||
|
|
20241227,132600,96839710,9740,9740,9740,9740,1
|
||
|
|
20241227,132500,96829970,9740,9740,9740,9740,0
|
||
|
|
20241227,132400,96829970,9740,9740,9740,9740,0
|
||
|
|
20241227,132300,96829970,9740,9740,9740,9740,0
|
||
|
|
20241227,132200,96829970,9740,9740,9740,9740,0
|
||
|
|
20241227,132100,96829970,9740,9740,9740,9740,0
|
||
|
|
20241227,132000,96829970,9740,9740,9740,9740,0
|
||
|
|
20241227,131900,96829970,9740,9740,9740,9740,0
|
||
|
|
20241227,131800,96829970,9740,9740,9740,9740,0
|
||
|
|
20241227,131700,96829970,9740,9740,9740,9740,4
|
||
|
|
20241227,131600,96791010,9740,9740,9740,9740,23
|
||
|
|
20241227,131500,96566990,9750,9750,9750,9750,0
|
||
|
|
20241227,131400,96566990,9750,9760,9760,9750,168
|
||
|
|
20241227,131300,94928840,9770,9770,9770,9770,0
|
||
|
|
20241227,131200,94928840,9770,9790,9790,9770,1012
|
||
|
|
20241227,131100,85023490,9790,9790,9790,9790,0
|
||
|
|
20241227,131000,85023490,9790,9790,9790,9790,0
|
||
|
|
20241227,130900,85023490,9790,9790,9790,9790,0
|
||
|
|
20241227,130800,85023490,9790,9790,9790,9790,0
|
||
|
|
20241227,130700,85023490,9790,9790,9790,9790,0
|
||
|
|
20241227,130600,85023490,9790,9790,9790,9790,0
|
||
|
|
20241227,130500,85023490,9790,9790,9790,9790,0
|
||
|
|
20241227,130400,85023490,9790,9790,9790,9790,1
|
||
|
|
20241227,130300,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,130200,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,130100,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,130000,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,125900,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,125800,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,125700,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,125600,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,125500,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,125400,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,125300,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,125200,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,125100,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,125000,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,124900,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,124800,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,124700,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,124600,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,124500,85013700,9790,9790,9790,9790,0
|
||
|
|
20241227,124400,85013700,9790,9790,9790,9790,40
|
||
|
|
20241227,124300,84622100,9790,9790,9790,9790,0
|
||
|
|
20241227,124200,84622100,9790,9790,9790,9790,29
|
||
|
|
20241227,124100,84338190,9790,9790,9790,9790,3
|
||
|
|
20241227,124000,84308820,9790,9790,9790,9790,44
|
||
|
|
20241227,123900,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,123800,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,123700,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,123600,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,123500,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,123400,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,123300,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,123200,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,123100,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,123000,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,122900,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,122800,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,122700,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,122600,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,122500,83878060,9800,9800,9800,9800,0
|
||
|
|
20241227,122400,83878060,9800,9800,9800,9800,20
|
||
|
|
20241227,122300,83682060,9840,9840,9840,9840,0
|
||
|
|
20241227,122200,83682060,9840,9840,9840,9840,0
|
||
|
|
20241227,122100,83682060,9840,9840,9840,9840,0
|
||
|
|
20241227,122000,83682060,9840,9840,9840,9840,0
|
||
|
|
20241227,121900,83682060,9840,9840,9840,9840,0
|
||
|
|
20241227,121800,83682060,9840,9810,9840,9810,5
|
||
|
|
20241227,121700,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,121600,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,121500,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,121400,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,121300,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,121200,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,121100,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,121000,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,120900,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,120800,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,120700,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,120600,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,120500,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,120400,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,120300,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,120200,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,120100,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,120000,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,115900,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,115800,83632920,9840,9840,9840,9840,0
|
||
|
|
20241227,115700,83632920,9840,9820,9840,9820,30
|
||
|
|
20241227,115600,83338020,9800,9800,9800,9790,1586
|
||
|
|
20241227,115500,67810640,9800,9800,9800,9800,1
|
||
|
|
20241227,115400,67800840,9820,9820,9820,9820,0
|
||
|
|
20241227,115300,67800840,9820,9820,9820,9820,0
|
||
|
|
20241227,115200,67800840,9820,9820,9820,9820,0
|
||
|
|
20241227,115100,67800840,9820,9820,9820,9820,0
|
||
|
|
20241227,115000,67800840,9820,9820,9820,9820,0
|
||
|
|
20241227,114900,67800840,9820,9820,9820,9820,0
|
||
|
|
20241227,114800,67800840,9820,9840,9840,9820,5
|
||
|
|
20241227,114700,67751720,9950,9950,9950,9950,0
|
||
|
|
20241227,114600,67751720,9950,9820,9950,9820,1000
|
||
|
|
20241227,114500,57864790,9820,9820,9820,9820,0
|
||
|
|
20241227,114400,57864790,9820,9820,9820,9820,0
|
||
|
|
20241227,114300,57864790,9820,9820,9820,9820,0
|
||
|
|
20241227,114200,57864790,9820,9820,9820,9820,0
|
||
|
|
20241227,114100,57864790,9820,9820,9820,9820,500
|
||
|
|
20241227,114000,52954790,9810,9810,9810,9810,451
|
||
|
|
20241227,113900,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,113800,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,113700,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,113600,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,113500,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,113400,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,113300,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,113200,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,113100,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,113000,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,112900,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,112800,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,112700,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,112600,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,112500,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,112400,48530480,9800,9800,9800,9800,0
|
||
|
|
20241227,112300,48530480,9800,9800,9800,9800,1
|
||
|
|
20241227,112200,48520680,9790,9790,9790,9790,0
|
||
|
|
20241227,112100,48520680,9790,9790,9790,9790,0
|
||
|
|
20241227,112000,48520680,9790,9790,9790,9790,0
|
||
|
|
20241227,111900,48520680,9790,9790,9790,9790,0
|
||
|
|
20241227,111800,48520680,9790,9790,9790,9790,0
|
||
|
|
20241227,111700,48520680,9790,9790,9790,9790,0
|
||
|
|
20241227,111600,48520680,9790,9820,9820,9790,29
|
||
|
|
20241227,111500,48236540,9830,9830,9830,9830,0
|
||
|
|
20241227,111400,48236540,9830,9810,9830,9800,23
|
||
|
|
20241227,111300,48010900,9800,9800,9800,9800,0
|
||
|
|
20241227,111200,48010900,9800,9800,9800,9800,0
|
||
|
|
20241227,111100,48010900,9800,9800,9800,9800,0
|
||
|
|
20241227,111000,48010900,9800,9800,9800,9800,0
|
||
|
|
20241227,110900,48010900,9800,9800,9800,9800,0
|
||
|
|
20241227,110800,48010900,9800,9800,9800,9800,0
|
||
|
|
20241227,110700,48010900,9800,9800,9800,9800,0
|
||
|
|
20241227,110600,48010900,9800,9800,9800,9800,0
|
||
|
|
20241227,110500,48010900,9800,9800,9800,9800,2
|
||
|
|
20241227,110400,47991300,9810,9810,9810,9810,5
|
||
|
|
20241227,110300,47942250,9810,9810,9810,9810,0
|
||
|
|
20241227,110200,47942250,9810,9810,9810,9810,0
|
||
|
|
20241227,110100,47942250,9810,9810,9810,9810,0
|
||
|
|
20241227,110000,47942250,9810,9810,9810,9810,0
|
||
|
|
20241227,105900,47942250,9810,9810,9810,9810,0
|
||
|
|
20241227,105800,47942250,9810,9810,9810,9810,0
|
||
|
|
20241227,105700,47942250,9810,9810,9810,9810,0
|
||
|
|
20241227,105600,47942250,9810,9810,9810,9810,0
|
||
|
|
20241227,105500,47942250,9810,9810,9810,9810,1
|
||
|
|
20241227,105400,47932440,9820,9820,9820,9820,0
|
||
|
|
20241227,105300,47932440,9820,9820,9820,9820,0
|
||
|
|
20241227,105200,47932440,9820,9820,9820,9820,0
|
||
|
|
20241227,105100,47932440,9820,9820,9820,9820,0
|
||
|
|
20241227,105000,47932440,9820,9820,9820,9820,0
|
||
|
|
20241227,104900,47932440,9820,9820,9820,9820,0
|
||
|
|
20241227,104800,47932440,9820,9820,9820,9820,0
|
||
|
|
20241227,104700,47932440,9820,9820,9820,9820,0
|
||
|
|
20241227,104600,47932440,9820,9820,9820,9820,0
|
||
|
|
20241227,104500,47932440,9820,9820,9820,9820,100
|
||
|
|
20241227,104400,46950440,9820,9820,9820,9820,5
|
||
|
|
20241227,104300,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,104200,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,104100,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,104000,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,103900,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,103800,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,103700,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,103600,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,103500,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,103400,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,103300,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,103200,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,103100,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,103000,46901340,9820,9820,9820,9820,0
|
||
|
|
20241227,102900,46901340,9820,9820,9820,9820,6
|
||
|
|
20241227,102800,46842420,9820,9820,9820,9820,0
|
||
|
|
20241227,102700,46842420,9820,9820,9820,9820,0
|
||
|
|
20241227,102600,46842420,9820,9820,9820,9820,0
|
||
|
|
20241227,102500,46842420,9820,9820,9820,9820,0
|
||
|
|
20241227,102400,46842420,9820,9820,9820,9820,0
|
||
|
|
20241227,102300,46842420,9820,9820,9820,9820,0
|
||
|
|
20241227,102200,46842420,9820,9820,9820,9820,0
|
||
|
|
20241227,102100,46842420,9820,9820,9820,9820,0
|
||
|
|
20241227,102000,46842420,9820,9820,9820,9820,0
|
||
|
|
20241227,101900,46842420,9820,9820,9820,9820,0
|
||
|
|
20241227,101800,46842420,9820,9820,9820,9820,0
|
||
|
|
20241227,101700,46842420,9820,9820,9820,9820,0
|
||
|
|
20241227,101600,46842420,9820,9820,9820,9820,1
|
||
|
|
20241227,101500,46832600,9820,9820,9820,9820,0
|
||
|
|
20241227,101400,46832600,9820,9820,9820,9820,0
|
||
|
|
20241227,101300,46832600,9820,9820,9820,9820,0
|
||
|
|
20241227,101200,46832600,9820,9820,9820,9820,0
|
||
|
|
20241227,101100,46832600,9820,9820,9820,9820,0
|
||
|
|
20241227,101000,46832600,9820,9820,9820,9820,58
|
||
|
|
20241227,100900,46263040,9810,9810,9810,9810,0
|
||
|
|
20241227,100800,46263040,9810,9810,9810,9810,0
|
||
|
|
20241227,100700,46263040,9810,9810,9810,9810,0
|
||
|
|
20241227,100600,46263040,9810,9810,9810,9810,0
|
||
|
|
20241227,100500,46263040,9810,9810,9810,9810,0
|
||
|
|
20241227,100400,46263040,9810,9810,9810,9810,11
|
||
|
|
20241227,100300,46155130,9810,9810,9810,9810,0
|
||
|
|
20241227,100200,46155130,9810,9810,9810,9810,0
|
||
|
|
20241227,100100,46155130,9810,9810,9810,9810,0
|
||
|
|
20241227,100000,46155130,9810,9810,9810,9810,11
|
||
|
|
20241227,095900,46047220,9810,9810,9810,9810,0
|
||
|
|
20241227,095800,46047220,9810,9810,9810,9810,0
|
||
|
|
20241227,095700,46047220,9810,9810,9810,9810,87
|
||
|
|
20241227,095600,45193750,9810,9810,9810,9810,0
|
||
|
|
20241227,095500,45193750,9810,9810,9810,9810,0
|
||
|
|
20241227,095400,45193750,9810,9810,9810,9810,0
|
||
|
|
20241227,095300,45193750,9810,9810,9810,9810,0
|
||
|
|
20241227,095200,45193750,9810,9810,9810,9810,0
|
||
|
|
20241227,095100,45193750,9810,9810,9810,9810,0
|
||
|
|
20241227,095000,45193750,9810,9810,9810,9810,1
|
||
|
|
20241227,094900,45183940,9810,9810,9810,9810,145
|
||
|
|
20241227,094800,43761490,9810,9810,9810,9810,35
|
||
|
|
20241227,094700,43418140,9820,9840,9840,9820,63
|
||
|
|
20241227,094600,42798440,9850,9850,9850,9850,0
|
||
|
|
20241227,094500,42798440,9850,9870,9870,9850,25
|
||
|
|
20241227,094400,42551820,9870,9870,9870,9870,2
|
||
|
|
20241227,094300,42532080,9900,9900,9900,9900,0
|
||
|
|
20241227,094200,42532080,9900,9900,9900,9900,0
|
||
|
|
20241227,094100,42532080,9900,9900,9900,9900,0
|
||
|
|
20241227,094000,42532080,9900,9870,9900,9870,2
|
||
|
|
20241227,093900,42512310,9850,9850,9850,9850,0
|
||
|
|
20241227,093800,42512310,9850,9850,9850,9850,0
|
||
|
|
20241227,093700,42512310,9850,9850,9850,9850,0
|
||
|
|
20241227,093600,42512310,9850,9850,9850,9850,0
|
||
|
|
20241227,093500,42512310,9850,9850,9850,9850,0
|
||
|
|
20241227,093400,42512310,9850,9850,9850,9850,1
|
||
|
|
20241227,093300,42502460,9900,9900,9900,9900,0
|
||
|
|
20241227,093200,42502460,9900,9900,9900,9900,0
|
||
|
|
20241227,093100,42502460,9900,9900,9900,9900,0
|
||
|
|
20241227,093000,42502460,9900,9900,9900,9900,0
|
||
|
|
20241227,092900,42502460,9900,9900,9900,9900,0
|
||
|
|
20241227,092800,42502460,9900,9900,9900,9900,0
|
||
|
|
20241227,092700,42502460,9900,9900,9900,9900,0
|
||
|
|
20241227,092600,42502460,9900,9900,9900,9900,0
|
||
|
|
20241227,092500,42502460,9900,9920,9960,9900,102
|
||
|
|
20241227,092400,41487260,10000,10000,10000,10000,0
|
||
|
|
20241227,092300,41487260,10000,10000,10000,10000,0
|
||
|
|
20241227,092200,41487260,10000,10000,10000,10000,0
|
||
|
|
20241227,092100,41487260,10000,10000,10000,10000,0
|
||
|
|
20241227,092000,41487260,10000,9830,10000,9830,3055
|
||
|
|
20241227,091900,10989810,9850,9830,9900,9830,10
|
||
|
|
20241227,091800,10891330,9880,9830,9900,9830,6
|
||
|
|
20241227,091700,10832160,9830,9830,9830,9830,2
|
||
|
|
20241227,091600,10812500,9840,9850,9860,9820,5
|
||
|
|
20241227,091500,10763310,9820,9820,9890,9820,3
|
||
|
|
20241227,091400,10733780,9800,9800,9800,9800,0
|
||
|
|
20241227,091300,10733780,9800,9800,9800,9800,0
|
||
|
|
20241227,091200,10733780,9800,9800,9800,9800,97
|
||
|
|
20241227,091100,9783180,9790,9790,9790,9790,0
|
||
|
|
20241227,091000,9783180,9790,9790,9790,9790,10
|
||
|
|
20241227,090900,9685280,9800,9800,9800,9800,0
|
||
|
|
20241227,090800,9685280,9800,9800,9800,9800,4
|
||
|
|
20241227,090700,9646080,9800,9800,9800,9800,159
|
||
|
|
20241227,090600,8087880,9800,9810,9810,9800,38
|
||
|
|
20241227,090500,7715250,9800,9800,9800,9800,0
|
||
|
|
20241227,090400,7715250,9800,9800,9800,9800,25
|
||
|
|
20241227,090300,7470250,9800,9800,9800,9800,1
|
||
|
|
20241227,090200,7460450,9800,9800,9800,9800,0
|
||
|
|
20241227,090100,7460450,9800,9800,9800,9800,0
|
||
|
|
20241227,090000,7460450,9800,9970,9970,9800,761
|