601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241107,185800,25673710,3520,3520,3520,3520,581
|
||
|
|
20241107,185700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,185600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,185500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,185400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,185300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,185200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,185100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,185000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,184900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,184800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,184700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,184600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,184500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,184400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,184300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,184200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,184100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,184000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,183900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,183800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,183700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,183600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,183500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,183400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,183300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,183200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,183100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,183000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,182900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,182800,25673710,3520,3520,3520,3520,581
|
||
|
|
20241107,182700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,182600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,182500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,182400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,182300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,182200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,182100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,182000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,181900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,181800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,181700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,181600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,181500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,181400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,181300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,181200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,181100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,181000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,180900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,180800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,180700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,180600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,180500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,180400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,180300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,180200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,180100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,180000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,175900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,175800,25673710,3520,3520,3520,3520,581
|
||
|
|
20241107,175700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,175600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,175500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,175400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,175300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,175200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,175100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,175000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,174900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,174800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,174700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,174600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,174500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,174400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,174300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,174200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,174100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,174000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,173900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,173800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,173700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,173600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,173500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,173400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,173300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,173200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,173100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,173000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,172900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,172800,25673710,3520,3520,3520,3520,581
|
||
|
|
20241107,172700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,172600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,172500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,172400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,172300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,172200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,172100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,172000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,171900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,171800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,171700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,171600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,171500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,171400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,171300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,171200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,171100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,171000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,170900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,170800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,170700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,170600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,170500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,170400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,170300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,170200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,170100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,170000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,165900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,165800,25673710,3520,3520,3520,3520,581
|
||
|
|
20241107,165700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,165600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,165500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,165400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,165300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,165200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,165100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,165000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,164900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,164800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,164700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,164600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,164500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,164400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,164300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,164200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,164100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,164000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,163900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,163800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,163700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,163600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,163500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,163400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,163300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,163200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,163100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,163000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,162900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,162800,25673710,3520,3520,3520,3520,581
|
||
|
|
20241107,162700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,162600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,162500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,162400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,162300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,162200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,162100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,162000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,161900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,161800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,161700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,161600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,161500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,161400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,161300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,161200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,161100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,161000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,160900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,160800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,160700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,160600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,160500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,160400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,160300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,160200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,160100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,160000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,155900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,155800,25673710,3520,3520,3520,3520,581
|
||
|
|
20241107,155700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,155600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,155500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,155400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,155300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,155200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,155100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,155000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,154900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,154800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,154700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,154600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,154500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,154400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,154300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,154200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,154100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,154000,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,153900,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,153800,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,153700,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,153600,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,153500,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,153400,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,153300,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,153200,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,153100,25673710,3520,3520,3520,3520,0
|
||
|
|
20241107,153000,25673710,3520,3520,3520,3520,581
|
||
|
|
20241107,152900,23628590,3520,3520,3520,3520,0
|
||
|
|
20241107,152800,23628590,3520,3520,3520,3520,0
|
||
|
|
20241107,152700,23628590,3520,3520,3520,3520,0
|
||
|
|
20241107,152600,23628590,3520,3520,3520,3520,0
|
||
|
|
20241107,152500,23628590,3520,3520,3520,3520,0
|
||
|
|
20241107,152400,23628590,3520,3520,3520,3520,0
|
||
|
|
20241107,152300,23628590,3520,3520,3520,3520,0
|
||
|
|
20241107,152200,23628590,3520,3520,3520,3520,0
|
||
|
|
20241107,152100,23628590,3520,3520,3520,3520,0
|
||
|
|
20241107,152000,23628590,3520,3520,3520,3520,0
|
||
|
|
20241107,151900,23628590,3520,3520,3520,3520,0
|
||
|
|
20241107,151800,23628590,3520,3520,3520,3520,1
|
||
|
|
20241107,151700,23625070,3510,3510,3510,3510,0
|
||
|
|
20241107,151600,23625070,3510,3510,3510,3510,0
|
||
|
|
20241107,151500,23625070,3510,3510,3510,3510,0
|
||
|
|
20241107,151400,23625070,3510,3510,3510,3510,760
|
||
|
|
20241107,151300,20957470,3515,3515,3515,3515,47
|
||
|
|
20241107,151200,20792265,3520,3520,3520,3520,0
|
||
|
|
20241107,151100,20792265,3520,3520,3520,3520,3
|
||
|
|
20241107,151000,20781705,3515,3515,3515,3515,0
|
||
|
|
20241107,150900,20781705,3515,3515,3515,3515,0
|
||
|
|
20241107,150800,20781705,3515,3515,3515,3515,3
|
||
|
|
20241107,150700,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,150600,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,150500,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,150400,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,150300,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,150200,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,150100,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,150000,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,145900,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,145800,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,145700,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,145600,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,145500,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,145400,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,145300,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,145200,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,145100,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,145000,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,144900,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,144800,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,144700,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,144600,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,144500,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,144400,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,144300,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,144200,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,144100,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,144000,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,143900,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,143800,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,143700,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,143600,20771160,3520,3520,3520,3520,0
|
||
|
|
20241107,143500,20771160,3520,3520,3520,3520,1
|
||
|
|
20241107,143400,20767640,3510,3515,3515,3510,17
|
||
|
|
20241107,143300,20707965,3520,3520,3520,3520,0
|
||
|
|
20241107,143200,20707965,3520,3520,3520,3520,0
|
||
|
|
20241107,143100,20707965,3520,3520,3520,3520,0
|
||
|
|
20241107,143000,20707965,3520,3520,3520,3520,0
|
||
|
|
20241107,142900,20707965,3520,3520,3520,3520,2
|
||
|
|
20241107,142800,20700925,3510,3510,3510,3510,0
|
||
|
|
20241107,142700,20700925,3510,3510,3510,3510,33
|
||
|
|
20241107,142600,20585095,3510,3510,3510,3510,520
|
||
|
|
20241107,142500,18759895,3510,3510,3510,3510,0
|
||
|
|
20241107,142400,18759895,3510,3510,3510,3510,0
|
||
|
|
20241107,142300,18759895,3510,3510,3510,3510,0
|
||
|
|
20241107,142200,18759895,3510,3510,3510,3510,0
|
||
|
|
20241107,142100,18759895,3510,3510,3510,3510,0
|
||
|
|
20241107,142000,18759895,3510,3510,3510,3510,0
|
||
|
|
20241107,141900,18759895,3510,3510,3510,3510,600
|
||
|
|
20241107,141800,16653895,3510,3510,3510,3510,0
|
||
|
|
20241107,141700,16653895,3510,3510,3510,3510,17
|
||
|
|
20241107,141600,16594225,3510,3510,3510,3510,0
|
||
|
|
20241107,141500,16594225,3510,3510,3510,3510,977
|
||
|
|
20241107,141400,13164955,3515,3515,3515,3515,0
|
||
|
|
20241107,141300,13164955,3515,3515,3515,3515,0
|
||
|
|
20241107,141200,13164955,3515,3515,3515,3515,0
|
||
|
|
20241107,141100,13164955,3515,3515,3515,3515,123
|
||
|
|
20241107,141000,12732610,3515,3515,3515,3515,0
|
||
|
|
20241107,140900,12732610,3515,3515,3515,3515,0
|
||
|
|
20241107,140800,12732610,3515,3515,3515,3515,0
|
||
|
|
20241107,140700,12732610,3515,3515,3515,3515,0
|
||
|
|
20241107,140600,12732610,3515,3515,3515,3515,0
|
||
|
|
20241107,140500,12732610,3515,3515,3515,3515,0
|
||
|
|
20241107,140400,12732610,3515,3515,3515,3515,0
|
||
|
|
20241107,140300,12732610,3515,3515,3515,3515,0
|
||
|
|
20241107,140200,12732610,3515,3515,3515,3515,0
|
||
|
|
20241107,140100,12732610,3515,3515,3515,3515,0
|
||
|
|
20241107,140000,12732610,3515,3515,3515,3515,17
|
||
|
|
20241107,135900,12672855,3515,3515,3515,3515,0
|
||
|
|
20241107,135800,12672855,3515,3515,3515,3515,0
|
||
|
|
20241107,135700,12672855,3515,3515,3515,3515,0
|
||
|
|
20241107,135600,12672855,3515,3515,3515,3515,0
|
||
|
|
20241107,135500,12672855,3515,3515,3515,3515,0
|
||
|
|
20241107,135400,12672855,3515,3515,3515,3515,0
|
||
|
|
20241107,135300,12672855,3515,3515,3515,3515,0
|
||
|
|
20241107,135200,12672855,3515,3515,3515,3515,0
|
||
|
|
20241107,135100,12672855,3515,3515,3515,3515,0
|
||
|
|
20241107,135000,12672855,3515,3515,3515,3515,0
|
||
|
|
20241107,134900,12672855,3515,3515,3515,3515,1
|
||
|
|
20241107,134800,12669340,3515,3515,3515,3515,0
|
||
|
|
20241107,134700,12669340,3515,3515,3515,3515,0
|
||
|
|
20241107,134600,12669340,3515,3515,3515,3515,0
|
||
|
|
20241107,134500,12669340,3515,3515,3515,3515,0
|
||
|
|
20241107,134400,12669340,3515,3515,3515,3515,0
|
||
|
|
20241107,134300,12669340,3515,3515,3515,3515,17
|
||
|
|
20241107,134200,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,134100,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,134000,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,133900,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,133800,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,133700,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,133600,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,133500,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,133400,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,133300,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,133200,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,133100,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,133000,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,132900,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,132800,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,132700,12609585,3510,3510,3510,3510,0
|
||
|
|
20241107,132600,12609585,3510,3510,3510,3510,17
|
||
|
|
20241107,132500,12549915,3515,3515,3515,3515,400
|
||
|
|
20241107,132400,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,132300,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,132200,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,132100,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,132000,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,131900,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,131800,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,131700,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,131600,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,131500,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,131400,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,131300,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,131200,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,131100,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,131000,11143915,3515,3515,3515,3515,0
|
||
|
|
20241107,130900,11143915,3515,3515,3515,3515,17
|
||
|
|
20241107,130800,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,130700,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,130600,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,130500,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,130400,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,130300,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,130200,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,130100,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,130000,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,125900,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,125800,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,125700,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,125600,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,125500,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,125400,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,125300,11084160,3515,3515,3515,3515,0
|
||
|
|
20241107,125200,11084160,3515,3515,3515,3515,17
|
||
|
|
20241107,125100,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,125000,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,124900,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,124800,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,124700,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,124600,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,124500,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,124400,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,124300,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,124200,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,124100,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,124000,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,123900,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,123800,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,123700,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,123600,11024405,3515,3515,3515,3515,0
|
||
|
|
20241107,123500,11024405,3515,3515,3515,3515,17
|
||
|
|
20241107,123400,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,123300,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,123200,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,123100,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,123000,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,122900,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,122800,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,122700,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,122600,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,122500,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,122400,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,122300,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,122200,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,122100,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,122000,10964650,3520,3520,3520,3520,0
|
||
|
|
20241107,121900,10964650,3520,3520,3520,3520,39
|
||
|
|
20241107,121800,10827370,3515,3515,3515,3515,17
|
||
|
|
20241107,121700,10767615,3520,3520,3520,3520,0
|
||
|
|
20241107,121600,10767615,3520,3520,3520,3520,20
|
||
|
|
20241107,121500,10697215,3520,3520,3520,3520,0
|
||
|
|
20241107,121400,10697215,3520,3520,3520,3520,0
|
||
|
|
20241107,121300,10697215,3520,3520,3520,3520,0
|
||
|
|
20241107,121200,10697215,3520,3520,3520,3520,0
|
||
|
|
20241107,121100,10697215,3520,3520,3520,3520,0
|
||
|
|
20241107,121000,10697215,3520,3520,3520,3520,1
|
||
|
|
20241107,120900,10693695,3515,3515,3515,3515,0
|
||
|
|
20241107,120800,10693695,3515,3515,3515,3515,0
|
||
|
|
20241107,120700,10693695,3515,3515,3515,3515,0
|
||
|
|
20241107,120600,10693695,3515,3515,3515,3515,0
|
||
|
|
20241107,120500,10693695,3515,3515,3515,3515,0
|
||
|
|
20241107,120400,10693695,3515,3515,3515,3515,0
|
||
|
|
20241107,120300,10693695,3515,3515,3515,3515,0
|
||
|
|
20241107,120200,10693695,3515,3515,3515,3515,0
|
||
|
|
20241107,120100,10693695,3515,3515,3515,3515,17
|
||
|
|
20241107,120000,10633940,3520,3520,3520,3520,1
|
||
|
|
20241107,115900,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,115800,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,115700,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,115600,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,115500,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,115400,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,115300,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,115200,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,115100,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,115000,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,114900,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,114800,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,114700,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,114600,10630420,3520,3520,3520,3520,0
|
||
|
|
20241107,114500,10630420,3520,3520,3520,3520,4
|
||
|
|
20241107,114400,10616340,3515,3515,3515,3515,17
|
||
|
|
20241107,114300,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,114200,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,114100,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,114000,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,113900,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,113800,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,113700,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,113600,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,113500,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,113400,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,113300,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,113200,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,113100,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,113000,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,112900,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,112800,10556585,3510,3510,3510,3510,0
|
||
|
|
20241107,112700,10556585,3510,3510,3510,3510,17
|
||
|
|
20241107,112600,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,112500,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,112400,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,112300,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,112200,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,112100,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,112000,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,111900,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,111800,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,111700,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,111600,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,111500,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,111400,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,111300,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,111200,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,111100,10496915,3510,3510,3510,3510,0
|
||
|
|
20241107,111000,10496915,3510,3510,3510,3510,18
|
||
|
|
20241107,110900,10433735,3510,3510,3510,3510,0
|
||
|
|
20241107,110800,10433735,3510,3510,3510,3510,0
|
||
|
|
20241107,110700,10433735,3510,3510,3510,3510,0
|
||
|
|
20241107,110600,10433735,3510,3510,3510,3510,0
|
||
|
|
20241107,110500,10433735,3510,3510,3510,3510,0
|
||
|
|
20241107,110400,10433735,3510,3510,3510,3510,3
|
||
|
|
20241107,110300,10423205,3510,3510,3510,3510,0
|
||
|
|
20241107,110200,10423205,3510,3510,3510,3510,0
|
||
|
|
20241107,110100,10423205,3510,3510,3510,3510,0
|
||
|
|
20241107,110000,10423205,3510,3510,3510,3510,0
|
||
|
|
20241107,105900,10423205,3510,3510,3510,3510,0
|
||
|
|
20241107,105800,10423205,3510,3510,3510,3510,0
|
||
|
|
20241107,105700,10423205,3510,3510,3510,3510,0
|
||
|
|
20241107,105600,10423205,3510,3510,3510,3510,0
|
||
|
|
20241107,105500,10423205,3510,3510,3510,3510,0
|
||
|
|
20241107,105400,10423205,3510,3510,3510,3510,0
|
||
|
|
20241107,105300,10423205,3510,3510,3510,3510,18
|
||
|
|
20241107,105200,10360025,3520,3520,3520,3520,0
|
||
|
|
20241107,105100,10360025,3520,3520,3520,3520,0
|
||
|
|
20241107,105000,10360025,3520,3520,3520,3520,0
|
||
|
|
20241107,104900,10360025,3520,3520,3520,3520,0
|
||
|
|
20241107,104800,10360025,3520,3520,3520,3520,0
|
||
|
|
20241107,104700,10360025,3520,3520,3520,3520,0
|
||
|
|
20241107,104600,10360025,3520,3520,3520,3520,0
|
||
|
|
20241107,104500,10360025,3520,3520,3520,3520,0
|
||
|
|
20241107,104400,10360025,3520,3520,3520,3520,0
|
||
|
|
20241107,104300,10360025,3520,3520,3520,3520,0
|
||
|
|
20241107,104200,10360025,3520,3515,3520,3515,1000
|
||
|
|
20241107,104100,6840030,3520,3520,3520,3520,0
|
||
|
|
20241107,104000,6840030,3520,3520,3520,3520,0
|
||
|
|
20241107,103900,6840030,3520,3520,3520,3520,0
|
||
|
|
20241107,103800,6840030,3520,3520,3520,3520,1
|
||
|
|
20241107,103700,6836510,3510,3510,3510,3510,0
|
||
|
|
20241107,103600,6836510,3510,3510,3510,3510,18
|
||
|
|
20241107,103500,6773330,3520,3520,3520,3520,1
|
||
|
|
20241107,103400,6769810,3520,3520,3520,3520,0
|
||
|
|
20241107,103300,6769810,3520,3520,3520,3520,10
|
||
|
|
20241107,103200,6734610,3515,3515,3515,3515,0
|
||
|
|
20241107,103100,6734610,3515,3515,3515,3515,0
|
||
|
|
20241107,103000,6734610,3515,3515,3515,3515,0
|
||
|
|
20241107,102900,6734610,3515,3515,3515,3515,1
|
||
|
|
20241107,102800,6731095,3515,3515,3515,3515,0
|
||
|
|
20241107,102700,6731095,3515,3515,3515,3515,0
|
||
|
|
20241107,102600,6731095,3515,3515,3515,3515,0
|
||
|
|
20241107,102500,6731095,3515,3515,3515,3515,0
|
||
|
|
20241107,102400,6731095,3515,3515,3515,3515,0
|
||
|
|
20241107,102300,6731095,3515,3515,3515,3515,0
|
||
|
|
20241107,102200,6731095,3515,3515,3515,3515,0
|
||
|
|
20241107,102100,6731095,3515,3515,3515,3515,0
|
||
|
|
20241107,102000,6731095,3515,3515,3515,3515,20
|
||
|
|
20241107,101900,6660795,3515,3515,3515,3515,18
|
||
|
|
20241107,101800,6597525,3515,3515,3515,3515,0
|
||
|
|
20241107,101700,6597525,3515,3515,3515,3515,462
|
||
|
|
20241107,101600,4973595,3510,3510,3510,3510,0
|
||
|
|
20241107,101500,4973595,3510,3510,3510,3510,0
|
||
|
|
20241107,101400,4973595,3510,3510,3510,3510,0
|
||
|
|
20241107,101300,4973595,3510,3510,3510,3510,27
|
||
|
|
20241107,101200,4878825,3510,3510,3510,3510,0
|
||
|
|
20241107,101100,4878825,3510,3510,3510,3510,0
|
||
|
|
20241107,101000,4878825,3510,3510,3510,3510,0
|
||
|
|
20241107,100900,4878825,3510,3510,3510,3510,0
|
||
|
|
20241107,100800,4878825,3510,3510,3510,3510,0
|
||
|
|
20241107,100700,4878825,3510,3510,3510,3510,0
|
||
|
|
20241107,100600,4878825,3510,3510,3510,3510,0
|
||
|
|
20241107,100500,4878825,3510,3510,3510,3510,0
|
||
|
|
20241107,100400,4878825,3510,3510,3510,3510,1
|
||
|
|
20241107,100300,4875315,3505,3505,3505,3505,0
|
||
|
|
20241107,100200,4875315,3505,3505,3505,3505,18
|
||
|
|
20241107,100100,4812225,3510,3510,3510,3510,0
|
||
|
|
20241107,100000,4812225,3510,3510,3510,3510,0
|
||
|
|
20241107,095900,4812225,3510,3510,3510,3510,0
|
||
|
|
20241107,095800,4812225,3510,3510,3510,3510,0
|
||
|
|
20241107,095700,4812225,3510,3510,3510,3510,0
|
||
|
|
20241107,095600,4812225,3510,3510,3510,3510,0
|
||
|
|
20241107,095500,4812225,3510,3510,3510,3510,0
|
||
|
|
20241107,095400,4812225,3510,3510,3510,3510,0
|
||
|
|
20241107,095300,4812225,3510,3510,3510,3510,2
|
||
|
|
20241107,095200,4805205,3510,3510,3510,3510,5
|
||
|
|
20241107,095100,4787655,3505,3505,3505,3505,0
|
||
|
|
20241107,095000,4787655,3505,3505,3505,3505,0
|
||
|
|
20241107,094900,4787655,3505,3505,3505,3505,0
|
||
|
|
20241107,094800,4787655,3505,3505,3505,3505,0
|
||
|
|
20241107,094700,4787655,3505,3500,3505,3500,36
|
||
|
|
20241107,094600,4661610,3500,3500,3500,3500,0
|
||
|
|
20241107,094500,4661610,3500,3500,3500,3500,18
|
||
|
|
20241107,094400,4598610,3505,3505,3505,3505,0
|
||
|
|
20241107,094300,4598610,3505,3505,3505,3505,0
|
||
|
|
20241107,094200,4598610,3505,3505,3505,3505,0
|
||
|
|
20241107,094100,4598610,3505,3505,3505,3505,0
|
||
|
|
20241107,094000,4598610,3505,3505,3505,3505,0
|
||
|
|
20241107,093900,4598610,3505,3505,3505,3505,0
|
||
|
|
20241107,093800,4598610,3505,3505,3505,3505,3
|
||
|
|
20241107,093700,4588095,3505,3505,3505,3505,0
|
||
|
|
20241107,093600,4588095,3505,3505,3505,3505,0
|
||
|
|
20241107,093500,4588095,3505,3505,3505,3505,0
|
||
|
|
20241107,093400,4588095,3505,3505,3505,3505,0
|
||
|
|
20241107,093300,4588095,3505,3505,3505,3505,0
|
||
|
|
20241107,093200,4588095,3505,3500,3505,3500,20
|
||
|
|
20241107,093100,4518045,3505,3505,3505,3505,0
|
||
|
|
20241107,093000,4518045,3505,3505,3505,3505,0
|
||
|
|
20241107,092900,4518045,3505,3505,3505,3505,0
|
||
|
|
20241107,092800,4518045,3505,3500,3505,3500,26
|
||
|
|
20241107,092700,4427005,3505,3505,3505,3505,0
|
||
|
|
20241107,092600,4427005,3505,3505,3505,3505,8
|
||
|
|
20241107,092500,4398965,3500,3500,3500,3500,0
|
||
|
|
20241107,092400,4398965,3500,3500,3500,3500,0
|
||
|
|
20241107,092300,4398965,3500,3500,3500,3500,1
|
||
|
|
20241107,092200,4395465,3510,3510,3510,3510,0
|
||
|
|
20241107,092100,4395465,3510,3510,3510,3510,0
|
||
|
|
20241107,092000,4395465,3510,3510,3510,3510,0
|
||
|
|
20241107,091900,4395465,3510,3510,3510,3510,0
|
||
|
|
20241107,091800,4395465,3510,3510,3510,3510,4
|
||
|
|
20241107,091700,4381425,3500,3500,3500,3500,0
|
||
|
|
20241107,091600,4381425,3500,3500,3500,3500,0
|
||
|
|
20241107,091500,4381425,3500,3500,3500,3500,0
|
||
|
|
20241107,091400,4381425,3500,3510,3510,3500,755
|
||
|
|
20241107,091300,1737605,3540,3540,3540,3540,0
|
||
|
|
20241107,091200,1737605,3540,3540,3540,3540,0
|
||
|
|
20241107,091100,1737605,3540,3540,3540,3540,0
|
||
|
|
20241107,091000,1737605,3540,3510,3540,3510,139
|
||
|
|
20241107,090900,1246090,3530,3530,3530,3530,0
|
||
|
|
20241107,090800,1246090,3530,3530,3530,3530,0
|
||
|
|
20241107,090700,1246090,3530,3530,3530,3530,0
|
||
|
|
20241107,090600,1246090,3530,3530,3530,3530,0
|
||
|
|
20241107,090500,1246090,3530,3530,3530,3530,0
|
||
|
|
20241107,090400,1246090,3530,3530,3530,3530,0
|
||
|
|
20241107,090300,1246090,3530,3530,3530,3530,53
|
||
|
|
20241107,090200,1059000,3530,3530,3530,3530,0
|
||
|
|
20241107,090100,1059000,3530,3530,3530,3530,0
|
||
|
|
20241107,090000,1059000,3530,3530,3530,3530,300
|