593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241213,185000,111454180,3965,3965,3965,3965,442
|
||
|
|
20241213,184900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,184800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,184700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,184600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,184500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,184400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,184300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,184200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,184100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,184000,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,183900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,183800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,183700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,183600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,183500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,183400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,183300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,183200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,183100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,183000,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,182900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,182800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,182700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,182600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,182500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,182400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,182300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,182200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,182100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,182000,111454180,3965,3965,3965,3965,442
|
||
|
|
20241213,181900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,181800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,181700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,181600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,181500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,181400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,181300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,181200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,181100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,181000,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,180900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,180800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,180700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,180600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,180500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,180400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,180300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,180200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,180100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,180000,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,175900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,175800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,175700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,175600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,175500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,175400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,175300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,175200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,175100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,175000,111454180,3965,3965,3965,3965,442
|
||
|
|
20241213,174900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,174800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,174700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,174600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,174500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,174400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,174300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,174200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,174100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,174000,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,173900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,173800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,173700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,173600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,173500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,173400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,173300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,173200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,173100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,173000,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,172900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,172800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,172700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,172600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,172500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,172400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,172300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,172200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,172100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,172000,111454180,3965,3965,3965,3965,442
|
||
|
|
20241213,171900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,171800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,171700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,171600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,171500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,171400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,171300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,171200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,171100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,171000,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,170900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,170800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,170700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,170600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,170500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,170400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,170300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,170200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,170100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,170000,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,165900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,165800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,165700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,165600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,165500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,165400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,165300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,165200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,165100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,165000,111454180,3965,3965,3965,3965,442
|
||
|
|
20241213,164900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,164800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,164700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,164600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,164500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,164400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,164300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,164200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,164100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,164000,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,163900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,163800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,163700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,163600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,163500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,163400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,163300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,163200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,163100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,163000,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,162900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,162800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,162700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,162600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,162500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,162400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,162300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,162200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,162100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,162000,111454180,3965,3965,3965,3965,442
|
||
|
|
20241213,161900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,161800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,161700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,161600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,161500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,161400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,161300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,161200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,161100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,161000,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,160900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,160800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,160700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,160600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,160500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,160400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,160300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,160200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,160100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,160000,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,155900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,155800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,155700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,155600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,155500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,155400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,155300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,155200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,155100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,155000,111454180,3965,3965,3965,3965,442
|
||
|
|
20241213,154900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,154800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,154700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,154600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,154500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,154400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,154300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,154200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,154100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,154000,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,153900,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,153800,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,153700,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,153600,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,153500,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,153400,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,153300,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,153200,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,153100,111454180,3965,3965,3965,3965,0
|
||
|
|
20241213,153000,111454180,3965,3965,3965,3965,442
|
||
|
|
20241213,152900,109701650,3930,3930,3930,3930,0
|
||
|
|
20241213,152800,109701650,3930,3930,3930,3930,0
|
||
|
|
20241213,152700,109701650,3930,3930,3930,3930,0
|
||
|
|
20241213,152600,109701650,3930,3930,3930,3930,0
|
||
|
|
20241213,152500,109701650,3930,3930,3930,3930,0
|
||
|
|
20241213,152400,109701650,3930,3930,3930,3930,0
|
||
|
|
20241213,152300,109701650,3930,3930,3930,3930,0
|
||
|
|
20241213,152200,109701650,3930,3930,3930,3930,0
|
||
|
|
20241213,152100,109701650,3930,3930,3930,3930,0
|
||
|
|
20241213,152000,109701650,3930,3930,3930,3930,0
|
||
|
|
20241213,151900,109701650,3930,3930,3935,3930,4
|
||
|
|
20241213,151800,109685920,3935,3935,3935,3935,0
|
||
|
|
20241213,151700,109685920,3935,3930,3935,3930,124
|
||
|
|
20241213,151600,109198590,3930,3930,3935,3930,176
|
||
|
|
20241213,151500,108506390,3930,3935,3935,3930,316
|
||
|
|
20241213,151400,107264205,3935,3935,3935,3930,224
|
||
|
|
20241213,151300,106383610,3935,3935,3935,3935,228
|
||
|
|
20241213,151200,105486430,3935,3935,3940,3930,235
|
||
|
|
20241213,151100,104561770,3935,3940,3940,3935,226
|
||
|
|
20241213,151000,103671615,3940,3945,3945,3935,1568
|
||
|
|
20241213,150900,97493635,3950,3950,3950,3950,0
|
||
|
|
20241213,150800,97493635,3950,3950,3950,3950,102
|
||
|
|
20241213,150700,97090735,3950,3950,3950,3950,1
|
||
|
|
20241213,150600,97086785,3950,3950,3950,3950,0
|
||
|
|
20241213,150500,97086785,3950,3950,3950,3950,0
|
||
|
|
20241213,150400,97086785,3950,3950,3950,3950,0
|
||
|
|
20241213,150300,97086785,3950,3950,3950,3950,0
|
||
|
|
20241213,150200,97086785,3950,3950,3950,3950,3
|
||
|
|
20241213,150100,97074935,3955,3955,3955,3955,0
|
||
|
|
20241213,150000,97074935,3955,3955,3955,3955,0
|
||
|
|
20241213,145900,97074935,3955,3955,3955,3955,0
|
||
|
|
20241213,145800,97074935,3955,3955,3955,3955,0
|
||
|
|
20241213,145700,97074935,3955,3955,3955,3955,0
|
||
|
|
20241213,145600,97074935,3955,3955,3955,3955,0
|
||
|
|
20241213,145500,97074935,3955,3950,3955,3950,5
|
||
|
|
20241213,145400,97055180,3945,3945,3945,3945,0
|
||
|
|
20241213,145300,97055180,3945,3945,3945,3945,1
|
||
|
|
20241213,145200,97051235,3950,3950,3950,3950,0
|
||
|
|
20241213,145100,97051235,3950,3950,3950,3950,1
|
||
|
|
20241213,145000,97047285,3940,3940,3940,3940,0
|
||
|
|
20241213,144900,97047285,3940,3940,3940,3940,2
|
||
|
|
20241213,144800,97039405,3950,3950,3950,3950,1
|
||
|
|
20241213,144700,97035455,3955,3955,3955,3955,13
|
||
|
|
20241213,144600,96984040,3945,3960,3960,3945,1403
|
||
|
|
20241213,144500,91442345,3960,3960,3960,3960,0
|
||
|
|
20241213,144400,91442345,3960,3960,3960,3960,1
|
||
|
|
20241213,144300,91438385,3960,3960,3960,3960,0
|
||
|
|
20241213,144200,91438385,3960,3960,3960,3960,0
|
||
|
|
20241213,144100,91438385,3960,3960,3960,3960,0
|
||
|
|
20241213,144000,91438385,3960,3960,3960,3960,0
|
||
|
|
20241213,143900,91438385,3960,3960,3960,3960,1
|
||
|
|
20241213,143800,91434425,3960,3965,3965,3960,2
|
||
|
|
20241213,143700,91426500,3970,3970,3970,3970,0
|
||
|
|
20241213,143600,91426500,3970,3970,3970,3970,0
|
||
|
|
20241213,143500,91426500,3970,3970,3970,3970,0
|
||
|
|
20241213,143400,91426500,3970,3970,3970,3970,0
|
||
|
|
20241213,143300,91426500,3970,3970,3970,3970,0
|
||
|
|
20241213,143200,91426500,3970,3970,3970,3970,0
|
||
|
|
20241213,143100,91426500,3970,3970,3970,3970,0
|
||
|
|
20241213,143000,91426500,3970,3970,3970,3970,0
|
||
|
|
20241213,142900,91426500,3970,3970,3970,3970,0
|
||
|
|
20241213,142800,91426500,3970,3970,3970,3970,0
|
||
|
|
20241213,142700,91426500,3970,3970,3970,3970,252
|
||
|
|
20241213,142600,90426060,3970,3970,3970,3970,0
|
||
|
|
20241213,142500,90426060,3970,3970,3970,3970,0
|
||
|
|
20241213,142400,90426060,3970,3970,3970,3970,0
|
||
|
|
20241213,142300,90426060,3970,3970,3970,3970,0
|
||
|
|
20241213,142200,90426060,3970,3970,3970,3970,0
|
||
|
|
20241213,142100,90426060,3970,3970,3970,3970,1
|
||
|
|
20241213,142000,90422090,3955,3955,3955,3955,3068
|
||
|
|
20241213,141900,78288150,3950,3950,3950,3950,4
|
||
|
|
20241213,141800,78272350,3955,3955,3955,3955,0
|
||
|
|
20241213,141700,78272350,3955,3955,3955,3955,1
|
||
|
|
20241213,141600,78268395,3950,3970,3970,3950,2813
|
||
|
|
20241213,141500,67138955,3975,3975,3975,3975,0
|
||
|
|
20241213,141400,67138955,3975,3975,3975,3975,0
|
||
|
|
20241213,141300,67138955,3975,3975,3975,3975,0
|
||
|
|
20241213,141200,67138955,3975,3975,3975,3975,17
|
||
|
|
20241213,141100,67071380,3975,3975,3975,3975,0
|
||
|
|
20241213,141000,67071380,3975,3975,3975,3975,0
|
||
|
|
20241213,140900,67071380,3975,3975,3975,3975,1
|
||
|
|
20241213,140800,67067405,3970,3970,3970,3970,0
|
||
|
|
20241213,140700,67067405,3970,3970,3970,3970,41
|
||
|
|
20241213,140600,66904635,3970,3970,3970,3970,0
|
||
|
|
20241213,140500,66904635,3970,3970,3970,3970,0
|
||
|
|
20241213,140400,66904635,3970,3970,3970,3970,0
|
||
|
|
20241213,140300,66904635,3970,3970,3970,3970,0
|
||
|
|
20241213,140200,66904635,3970,3970,3970,3970,0
|
||
|
|
20241213,140100,66904635,3970,3970,3970,3970,0
|
||
|
|
20241213,140000,66904635,3970,3970,3975,3970,373
|
||
|
|
20241213,135900,65423710,3970,3970,3970,3970,0
|
||
|
|
20241213,135800,65423710,3970,3970,3970,3970,5
|
||
|
|
20241213,135700,65403860,3970,3970,3970,3970,0
|
||
|
|
20241213,135600,65403860,3970,3970,3970,3970,0
|
||
|
|
20241213,135500,65403860,3970,3970,3970,3970,0
|
||
|
|
20241213,135400,65403860,3970,3970,3970,3970,0
|
||
|
|
20241213,135300,65403860,3970,3970,3970,3970,3
|
||
|
|
20241213,135200,65391950,3970,3970,3970,3970,0
|
||
|
|
20241213,135100,65391950,3970,3970,3970,3970,0
|
||
|
|
20241213,135000,65391950,3970,3970,3970,3970,0
|
||
|
|
20241213,134900,65391950,3970,3970,3970,3970,0
|
||
|
|
20241213,134800,65391950,3970,3970,3970,3970,0
|
||
|
|
20241213,134700,65391950,3970,3970,3970,3970,34
|
||
|
|
20241213,134600,65256970,3965,3965,3965,3965,0
|
||
|
|
20241213,134500,65256970,3965,3965,3965,3965,165
|
||
|
|
20241213,134400,64602745,3965,3965,3965,3965,0
|
||
|
|
20241213,134300,64602745,3965,3965,3965,3965,0
|
||
|
|
20241213,134200,64602745,3965,3965,3965,3965,10
|
||
|
|
20241213,134100,64563095,3965,3965,3965,3965,2
|
||
|
|
20241213,134000,64555165,3965,3965,3965,3965,0
|
||
|
|
20241213,133900,64555165,3965,3965,3965,3965,0
|
||
|
|
20241213,133800,64555165,3965,3965,3965,3965,5
|
||
|
|
20241213,133700,64535340,3965,3970,3970,3965,2
|
||
|
|
20241213,133600,64527405,3965,3965,3965,3965,29
|
||
|
|
20241213,133500,64412420,3965,3965,3965,3965,32
|
||
|
|
20241213,133400,64285540,3970,3970,3970,3970,0
|
||
|
|
20241213,133300,64285540,3970,3970,3970,3970,20
|
||
|
|
20241213,133200,64206140,3970,3970,3970,3970,0
|
||
|
|
20241213,133100,64206140,3970,3970,3970,3970,0
|
||
|
|
20241213,133000,64206140,3970,3970,3970,3970,0
|
||
|
|
20241213,132900,64206140,3970,3970,3970,3970,31
|
||
|
|
20241213,132800,64083070,3970,3970,3970,3970,0
|
||
|
|
20241213,132700,64083070,3970,3970,3970,3970,1
|
||
|
|
20241213,132600,64079100,3965,3965,3965,3965,69
|
||
|
|
20241213,132500,63805515,3975,3975,3975,3975,1
|
||
|
|
20241213,132400,63801540,3970,3970,3970,3970,0
|
||
|
|
20241213,132300,63801540,3970,3965,3970,3965,263
|
||
|
|
20241213,132200,62757620,3960,3960,3960,3960,0
|
||
|
|
20241213,132100,62757620,3960,3960,3960,3960,2
|
||
|
|
20241213,132000,62749700,3960,3960,3960,3960,0
|
||
|
|
20241213,131900,62749700,3960,3960,3960,3960,0
|
||
|
|
20241213,131800,62749700,3960,3960,3960,3960,0
|
||
|
|
20241213,131700,62749700,3960,3960,3960,3960,40
|
||
|
|
20241213,131600,62591300,3950,3950,3950,3950,0
|
||
|
|
20241213,131500,62591300,3950,3950,3950,3950,0
|
||
|
|
20241213,131400,62591300,3950,3950,3950,3950,0
|
||
|
|
20241213,131300,62591300,3950,3950,3950,3950,0
|
||
|
|
20241213,131200,62591300,3950,3950,3950,3950,0
|
||
|
|
20241213,131100,62591300,3950,3950,3950,3950,0
|
||
|
|
20241213,131000,62591300,3950,3950,3950,3950,0
|
||
|
|
20241213,130900,62591300,3950,3950,3950,3950,0
|
||
|
|
20241213,130800,62591300,3950,3950,3950,3950,0
|
||
|
|
20241213,130700,62591300,3950,3950,3950,3950,0
|
||
|
|
20241213,130600,62591300,3950,3950,3950,3950,0
|
||
|
|
20241213,130500,62591300,3950,3950,3950,3950,0
|
||
|
|
20241213,130400,62591300,3950,3950,3950,3950,0
|
||
|
|
20241213,130300,62591300,3950,3950,3950,3950,400
|
||
|
|
20241213,130200,61011300,3950,3960,3960,3950,300
|
||
|
|
20241213,130100,59825155,3960,3960,3960,3960,10
|
||
|
|
20241213,130000,59785555,3965,3965,3965,3965,1000
|
||
|
|
20241213,125900,55820555,3960,3960,3960,3955,659
|
||
|
|
20241213,125800,53211095,3965,3965,3965,3965,0
|
||
|
|
20241213,125700,53211095,3965,3965,3965,3965,0
|
||
|
|
20241213,125600,53211095,3965,3965,3965,3965,0
|
||
|
|
20241213,125500,53211095,3965,3965,3965,3965,0
|
||
|
|
20241213,125400,53211095,3965,3965,3965,3965,0
|
||
|
|
20241213,125300,53211095,3965,3965,3965,3965,135
|
||
|
|
20241213,125200,52675820,3960,3960,3960,3960,0
|
||
|
|
20241213,125100,52675820,3960,3960,3960,3960,0
|
||
|
|
20241213,125000,52675820,3960,3960,3960,3960,37
|
||
|
|
20241213,124900,52529300,3960,3960,3960,3960,0
|
||
|
|
20241213,124800,52529300,3960,3960,3960,3960,0
|
||
|
|
20241213,124700,52529300,3960,3960,3960,3960,0
|
||
|
|
20241213,124600,52529300,3960,3960,3960,3960,0
|
||
|
|
20241213,124500,52529300,3960,3960,3960,3960,0
|
||
|
|
20241213,124400,52529300,3960,3960,3960,3960,2
|
||
|
|
20241213,124300,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,124200,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,124100,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,124000,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,123900,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,123800,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,123700,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,123600,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,123500,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,123400,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,123300,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,123200,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,123100,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,123000,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,122900,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,122800,52521380,3960,3960,3960,3960,0
|
||
|
|
20241213,122700,52521380,3960,3960,3960,3960,37
|
||
|
|
20241213,122600,52374860,3955,3955,3955,3955,36
|
||
|
|
20241213,122500,52232480,3955,3955,3955,3955,0
|
||
|
|
20241213,122400,52232480,3955,3955,3955,3955,0
|
||
|
|
20241213,122300,52232480,3955,3955,3955,3955,0
|
||
|
|
20241213,122200,52232480,3955,3955,3955,3955,0
|
||
|
|
20241213,122100,52232480,3955,3955,3955,3955,367
|
||
|
|
20241213,122000,50780995,3960,3955,3960,3955,38
|
||
|
|
20241213,121900,50630520,3960,3960,3960,3960,0
|
||
|
|
20241213,121800,50630520,3960,3960,3960,3960,0
|
||
|
|
20241213,121700,50630520,3960,3960,3960,3960,0
|
||
|
|
20241213,121600,50630520,3960,3960,3960,3960,1
|
||
|
|
20241213,121500,50626560,3955,3955,3955,3955,0
|
||
|
|
20241213,121400,50626560,3955,3955,3955,3955,35
|
||
|
|
20241213,121300,50488135,3955,3955,3955,3955,72
|
||
|
|
20241213,121200,50203375,3965,3965,3965,3965,0
|
||
|
|
20241213,121100,50203375,3965,3965,3965,3965,0
|
||
|
|
20241213,121000,50203375,3965,3965,3965,3965,0
|
||
|
|
20241213,120900,50203375,3965,3965,3965,3965,0
|
||
|
|
20241213,120800,50203375,3965,3965,3965,3965,0
|
||
|
|
20241213,120700,50203375,3965,3965,3965,3965,0
|
||
|
|
20241213,120600,50203375,3965,3965,3965,3965,0
|
||
|
|
20241213,120500,50203375,3965,3965,3965,3965,0
|
||
|
|
20241213,120400,50203375,3965,3965,3965,3965,0
|
||
|
|
20241213,120300,50203375,3965,3965,3965,3965,0
|
||
|
|
20241213,120200,50203375,3965,3965,3965,3965,1
|
||
|
|
20241213,120100,50199410,3950,3950,3950,3950,0
|
||
|
|
20241213,120000,50199410,3950,3950,3950,3950,0
|
||
|
|
20241213,115900,50199410,3950,3950,3950,3950,4
|
||
|
|
20241213,115800,50183610,3965,3965,3965,3965,0
|
||
|
|
20241213,115700,50183610,3965,3965,3965,3965,0
|
||
|
|
20241213,115600,50183610,3965,3965,3965,3965,0
|
||
|
|
20241213,115500,50183610,3965,3965,3965,3965,1
|
||
|
|
20241213,115400,50179645,3960,3960,3960,3960,37
|
||
|
|
20241213,115300,50033125,3960,3960,3960,3960,1
|
||
|
|
20241213,115200,50029165,3965,3965,3965,3965,0
|
||
|
|
20241213,115100,50029165,3965,3965,3965,3965,1
|
||
|
|
20241213,115000,50025200,3965,3965,3965,3965,0
|
||
|
|
20241213,114900,50025200,3965,3965,3965,3965,0
|
||
|
|
20241213,114800,50025200,3965,3965,3965,3965,0
|
||
|
|
20241213,114700,50025200,3965,3965,3965,3965,0
|
||
|
|
20241213,114600,50025200,3965,3965,3965,3965,0
|
||
|
|
20241213,114500,50025200,3965,3965,3965,3965,1
|
||
|
|
20241213,114400,50021235,3970,3970,3970,3970,0
|
||
|
|
20241213,114300,50021235,3970,3970,3970,3970,1
|
||
|
|
20241213,114200,50017265,3955,3955,3955,3955,329
|
||
|
|
20241213,114100,48716070,3950,3950,3950,3950,25
|
||
|
|
20241213,114000,48617320,3945,3945,3945,3945,0
|
||
|
|
20241213,113900,48617320,3945,3945,3945,3945,0
|
||
|
|
20241213,113800,48617320,3945,3945,3945,3945,0
|
||
|
|
20241213,113700,48617320,3945,3945,3945,3945,3
|
||
|
|
20241213,113600,48605485,3940,3940,3940,3940,0
|
||
|
|
20241213,113500,48605485,3940,3940,3940,3940,0
|
||
|
|
20241213,113400,48605485,3940,3940,3940,3940,833
|
||
|
|
20241213,113300,45323465,3940,3940,3940,3940,0
|
||
|
|
20241213,113200,45323465,3940,3940,3940,3940,0
|
||
|
|
20241213,113100,45323465,3940,3940,3940,3940,0
|
||
|
|
20241213,113000,45323465,3940,3940,3940,3940,0
|
||
|
|
20241213,112900,45323465,3940,3940,3940,3940,1000
|
||
|
|
20241213,112800,41383465,3945,3945,3945,3945,0
|
||
|
|
20241213,112700,41383465,3945,3945,3945,3945,0
|
||
|
|
20241213,112600,41383465,3945,3945,3945,3945,0
|
||
|
|
20241213,112500,41383465,3945,3945,3945,3945,0
|
||
|
|
20241213,112400,41383465,3945,3945,3945,3945,0
|
||
|
|
20241213,112300,41383465,3945,3945,3945,3945,0
|
||
|
|
20241213,112200,41383465,3945,3940,3945,3940,5
|
||
|
|
20241213,112100,41363745,3930,3930,3930,3930,0
|
||
|
|
20241213,112000,41363745,3930,3930,3930,3930,0
|
||
|
|
20241213,111900,41363745,3930,3930,3930,3930,0
|
||
|
|
20241213,111800,41363745,3930,3955,3955,3930,3545
|
||
|
|
20241213,111700,27411330,3960,3960,3960,3960,1
|
||
|
|
20241213,111600,27407370,3960,3960,3960,3960,0
|
||
|
|
20241213,111500,27407370,3960,3960,3960,3960,0
|
||
|
|
20241213,111400,27407370,3960,3960,3960,3960,0
|
||
|
|
20241213,111300,27407370,3960,3960,3960,3960,0
|
||
|
|
20241213,111200,27407370,3960,3960,3960,3960,0
|
||
|
|
20241213,111100,27407370,3960,3960,3960,3960,0
|
||
|
|
20241213,111000,27407370,3960,3960,3960,3960,2
|
||
|
|
20241213,110900,27399450,3955,3955,3955,3955,1
|
||
|
|
20241213,110800,27395495,3950,3950,3950,3950,1
|
||
|
|
20241213,110700,27391545,3965,3965,3965,3965,0
|
||
|
|
20241213,110600,27391545,3965,3965,3965,3965,0
|
||
|
|
20241213,110500,27391545,3965,3965,3965,3965,0
|
||
|
|
20241213,110400,27391545,3965,3965,3965,3965,0
|
||
|
|
20241213,110300,27391545,3965,3965,3965,3965,1
|
||
|
|
20241213,110200,27387580,3950,3960,3960,3950,13
|
||
|
|
20241213,110100,27336200,3960,3960,3960,3960,0
|
||
|
|
20241213,110000,27336200,3960,3960,3960,3960,0
|
||
|
|
20241213,105900,27336200,3960,3960,3960,3960,0
|
||
|
|
20241213,105800,27336200,3960,3955,3960,3955,97
|
||
|
|
20241213,105700,26952320,3955,3955,3955,3955,0
|
||
|
|
20241213,105600,26952320,3955,3955,3955,3955,0
|
||
|
|
20241213,105500,26952320,3955,3955,3955,3955,1
|
||
|
|
20241213,105400,26948365,3950,3950,3950,3950,0
|
||
|
|
20241213,105300,26948365,3950,3950,3950,3950,0
|
||
|
|
20241213,105200,26948365,3950,3950,3950,3950,0
|
||
|
|
20241213,105100,26948365,3950,3950,3950,3950,0
|
||
|
|
20241213,105000,26948365,3950,3950,3950,3950,0
|
||
|
|
20241213,104900,26948365,3950,3950,3950,3950,0
|
||
|
|
20241213,104800,26948365,3950,3950,3950,3950,2
|
||
|
|
20241213,104700,26940465,3945,3940,3945,3940,218
|
||
|
|
20241213,104600,26080460,3945,3945,3945,3945,0
|
||
|
|
20241213,104500,26080460,3945,3945,3945,3945,0
|
||
|
|
20241213,104400,26080460,3945,3945,3945,3945,0
|
||
|
|
20241213,104300,26080460,3945,3945,3945,3945,0
|
||
|
|
20241213,104200,26080460,3945,3945,3945,3945,0
|
||
|
|
20241213,104100,26080460,3945,3945,3945,3945,0
|
||
|
|
20241213,104000,26080460,3945,3945,3945,3945,217
|
||
|
|
20241213,103900,25224395,3935,3935,3935,3935,1
|
||
|
|
20241213,103800,25220460,3955,3955,3955,3955,0
|
||
|
|
20241213,103700,25220460,3955,3955,3955,3955,0
|
||
|
|
20241213,103600,25220460,3955,3955,3955,3955,0
|
||
|
|
20241213,103500,25220460,3955,3955,3955,3955,1
|
||
|
|
20241213,103400,25216505,3930,3930,3930,3930,0
|
||
|
|
20241213,103300,25216505,3930,3930,3930,3930,0
|
||
|
|
20241213,103200,25216505,3930,3930,3930,3930,0
|
||
|
|
20241213,103100,25216505,3930,3930,3930,3930,0
|
||
|
|
20241213,103000,25216505,3930,3930,3930,3930,1
|
||
|
|
20241213,102900,25212575,3935,3945,3945,3935,1200
|
||
|
|
20241213,102800,20486695,3945,3945,3945,3945,400
|
||
|
|
20241213,102700,18908695,3955,3955,3955,3955,0
|
||
|
|
20241213,102600,18908695,3955,3950,3955,3945,44
|
||
|
|
20241213,102500,18734890,3945,3945,3945,3945,100
|
||
|
|
20241213,102400,18340390,3945,3945,3945,3945,0
|
||
|
|
20241213,102300,18340390,3945,3945,3945,3945,0
|
||
|
|
20241213,102200,18340390,3945,3945,3945,3945,1
|
||
|
|
20241213,102100,18336445,3950,3950,3950,3950,0
|
||
|
|
20241213,102000,18336445,3950,3950,3950,3950,0
|
||
|
|
20241213,101900,18336445,3950,3950,3950,3950,0
|
||
|
|
20241213,101800,18336445,3950,3950,3950,3950,0
|
||
|
|
20241213,101700,18336445,3950,3950,3950,3950,0
|
||
|
|
20241213,101600,18336445,3950,3950,3950,3950,3
|
||
|
|
20241213,101500,18324595,3945,3945,3945,3945,1
|
||
|
|
20241213,101400,18320650,3945,3945,3945,3945,0
|
||
|
|
20241213,101300,18320650,3945,3945,3945,3945,0
|
||
|
|
20241213,101200,18320650,3945,3945,3945,3945,15
|
||
|
|
20241213,101100,18261475,3945,3945,3945,3945,92
|
||
|
|
20241213,101000,17898535,3945,3945,3945,3945,0
|
||
|
|
20241213,100900,17898535,3945,3945,3945,3945,0
|
||
|
|
20241213,100800,17898535,3945,3945,3945,3945,1
|
||
|
|
20241213,100700,17894590,3950,3950,3950,3950,0
|
||
|
|
20241213,100600,17894590,3950,3950,3950,3950,0
|
||
|
|
20241213,100500,17894590,3950,3950,3950,3950,44
|
||
|
|
20241213,100400,17720790,3945,3945,3945,3945,0
|
||
|
|
20241213,100300,17720790,3945,3945,3945,3945,0
|
||
|
|
20241213,100200,17720790,3945,3950,3950,3945,47
|
||
|
|
20241213,100100,17535350,3945,3945,3945,3945,1
|
||
|
|
20241213,100000,17531405,3945,3945,3945,3945,0
|
||
|
|
20241213,095900,17531405,3945,3945,3945,3945,0
|
||
|
|
20241213,095800,17531405,3945,3945,3945,3945,1
|
||
|
|
20241213,095700,17527460,3945,3945,3945,3945,151
|
||
|
|
20241213,095600,16931765,3940,3940,3940,3940,81
|
||
|
|
20241213,095500,16612625,3945,3940,3945,3935,943
|
||
|
|
20241213,095400,12894975,3940,3940,3940,3940,0
|
||
|
|
20241213,095300,12894975,3940,3950,3955,3935,34
|
||
|
|
20241213,095200,12760970,3950,3950,3950,3950,0
|
||
|
|
20241213,095100,12760970,3950,3955,3955,3950,251
|
||
|
|
20241213,095000,11769515,3960,3960,3960,3960,0
|
||
|
|
20241213,094900,11769515,3960,3960,3960,3960,0
|
||
|
|
20241213,094800,11769515,3960,3960,3960,3960,1
|
||
|
|
20241213,094700,11765555,3970,3970,3970,3970,0
|
||
|
|
20241213,094600,11765555,3970,3970,3970,3970,0
|
||
|
|
20241213,094500,11765555,3970,3970,3970,3970,0
|
||
|
|
20241213,094400,11765555,3970,3965,3970,3965,8
|
||
|
|
20241213,094300,11733805,3960,3960,3960,3960,0
|
||
|
|
20241213,094200,11733805,3960,3950,3960,3945,614
|
||
|
|
20241213,094100,9308050,3955,3955,3955,3955,0
|
||
|
|
20241213,094000,9308050,3955,3955,3955,3955,0
|
||
|
|
20241213,093900,9308050,3955,3955,3955,3955,0
|
||
|
|
20241213,093800,9308050,3955,3955,3955,3955,0
|
||
|
|
20241213,093700,9308050,3955,3955,3955,3955,0
|
||
|
|
20241213,093600,9308050,3955,3955,3955,3955,0
|
||
|
|
20241213,093500,9308050,3955,3955,3955,3955,0
|
||
|
|
20241213,093400,9308050,3955,3955,3955,3955,0
|
||
|
|
20241213,093300,9308050,3955,3955,3955,3955,0
|
||
|
|
20241213,093200,9308050,3955,3955,3955,3955,0
|
||
|
|
20241213,093100,9308050,3955,3955,3955,3955,0
|
||
|
|
20241213,093000,9308050,3955,3955,3955,3955,76
|
||
|
|
20241213,092900,9007470,3955,3955,3955,3955,0
|
||
|
|
20241213,092800,9007470,3955,3950,3955,3950,73
|
||
|
|
20241213,092700,8719115,3955,3955,3955,3955,0
|
||
|
|
20241213,092600,8719115,3955,3955,3955,3955,0
|
||
|
|
20241213,092500,8719115,3955,3955,3955,3955,0
|
||
|
|
20241213,092400,8719115,3955,3955,3955,3955,0
|
||
|
|
20241213,092300,8719115,3955,3955,3955,3955,0
|
||
|
|
20241213,092200,8719115,3955,3955,3955,3955,0
|
||
|
|
20241213,092100,8719115,3955,3955,3955,3955,0
|
||
|
|
20241213,092000,8719115,3955,3955,3955,3955,0
|
||
|
|
20241213,091900,8719115,3955,3955,3955,3955,0
|
||
|
|
20241213,091800,8719115,3955,3955,3955,3955,0
|
||
|
|
20241213,091700,8719115,3955,3955,3955,3955,0
|
||
|
|
20241213,091600,8719115,3955,3955,3955,3955,146
|
||
|
|
20241213,091500,8141685,3965,3985,3985,3965,1108
|
||
|
|
20241213,091400,3748445,3965,3960,3965,3960,819
|
||
|
|
20241213,091300,502325,3955,3955,3955,3955,0
|
||
|
|
20241213,091200,502325,3955,3955,3955,3955,0
|
||
|
|
20241213,091100,502325,3955,3955,3955,3955,0
|
||
|
|
20241213,091000,502325,3955,3955,3955,3955,0
|
||
|
|
20241213,090900,502325,3955,3955,3955,3955,0
|
||
|
|
20241213,090800,502325,3955,3955,3955,3955,0
|
||
|
|
20241213,090700,502325,3955,3955,3955,3955,20
|
||
|
|
20241213,090600,423225,3955,3955,3955,3955,100
|
||
|
|
20241213,090500,27725,3960,3960,3960,3960,0
|
||
|
|
20241213,090400,27725,3960,3960,3960,3960,0
|
||
|
|
20241213,090300,27725,3960,3960,3960,3960,0
|
||
|
|
20241213,090200,27725,3960,3960,3960,3960,0
|
||
|
|
20241213,090100,27725,3960,3960,3960,3960,0
|
||
|
|
20241213,090000,27725,3960,3965,3965,3960,7
|