617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231201,191400,12682530,4000,4000,4000,4000,11
|
||
|
|
20231201,191300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,191200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,191100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,191000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,190900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,190800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,190700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,190600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,190500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,190400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,190300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,190200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,190100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,190000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,185900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,185800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,185700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,185600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,185500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,185400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,185300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,185200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,185100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,185000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,184900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,184800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,184700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,184600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,184500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,184400,12682530,4000,4000,4000,4000,11
|
||
|
|
20231201,184300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,184200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,184100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,184000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,183900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,183800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,183700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,183600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,183500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,183400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,183300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,183200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,183100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,183000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,182900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,182800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,182700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,182600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,182500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,182400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,182300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,182200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,182100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,182000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,181900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,181800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,181700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,181600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,181500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,181400,12682530,4000,4000,4000,4000,11
|
||
|
|
20231201,181300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,181200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,181100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,181000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,180900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,180800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,180700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,180600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,180500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,180400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,180300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,180200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,180100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,180000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,175900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,175800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,175700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,175600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,175500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,175400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,175300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,175200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,175100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,175000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,174900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,174800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,174700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,174600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,174500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,174400,12682530,4000,4000,4000,4000,11
|
||
|
|
20231201,174300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,174200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,174100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,174000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,173900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,173800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,173700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,173600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,173500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,173400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,173300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,173200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,173100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,173000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,172900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,172800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,172700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,172600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,172500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,172400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,172300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,172200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,172100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,172000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,171900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,171800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,171700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,171600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,171500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,171400,12682530,4000,4000,4000,4000,11
|
||
|
|
20231201,171300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,171200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,171100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,171000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,170900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,170800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,170700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,170600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,170500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,170400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,170300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,170200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,170100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,170000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,165900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,165800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,165700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,165600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,165500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,165400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,165300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,165200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,165100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,165000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,164900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,164800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,164700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,164600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,164500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,164400,12682530,4000,4000,4000,4000,11
|
||
|
|
20231201,164300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,164200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,164100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,164000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,163900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,163800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,163700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,163600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,163500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,163400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,163300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,163200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,163100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,163000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,162900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,162800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,162700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,162600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,162500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,162400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,162300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,162200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,162100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,162000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,161900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,161800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,161700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,161600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,161500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,161400,12682530,4000,4000,4000,4000,11
|
||
|
|
20231201,161300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,161200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,161100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,161000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,160900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,160800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,160700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,160600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,160500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,160400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,160300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,160200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,160100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,160000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,155900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,155800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,155700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,155600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,155500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,155400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,155300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,155200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,155100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,155000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,154900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,154800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,154700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,154600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,154500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,154400,12682530,4000,4000,4000,4000,11
|
||
|
|
20231201,154300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,154200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,154100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,154000,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,153900,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,153800,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,153700,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,153600,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,153500,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,153400,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,153300,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,153200,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,153100,12682530,4000,4000,4000,4000,0
|
||
|
|
20231201,153000,12682530,4000,4000,4000,4000,11
|
||
|
|
20231201,152900,12638530,4000,4000,4000,4000,0
|
||
|
|
20231201,152800,12638530,4000,4000,4000,4000,0
|
||
|
|
20231201,152700,12638530,4000,4000,4000,4000,0
|
||
|
|
20231201,152600,12638530,4000,4000,4000,4000,0
|
||
|
|
20231201,152500,12638530,4000,4000,4000,4000,0
|
||
|
|
20231201,152400,12638530,4000,4000,4000,4000,0
|
||
|
|
20231201,152300,12638530,4000,4000,4000,4000,0
|
||
|
|
20231201,152200,12638530,4000,4000,4000,4000,0
|
||
|
|
20231201,152100,12638530,4000,4000,4000,4000,0
|
||
|
|
20231201,152000,12638530,4000,4000,4000,4000,0
|
||
|
|
20231201,151900,12638530,4000,4000,4000,4000,0
|
||
|
|
20231201,151800,12638530,4000,4000,4000,4000,1
|
||
|
|
20231201,151700,12634530,3990,3990,3990,3990,0
|
||
|
|
20231201,151600,12634530,3990,3990,3990,3990,0
|
||
|
|
20231201,151500,12634530,3990,3990,3990,3990,0
|
||
|
|
20231201,151400,12634530,3990,3990,3990,3990,0
|
||
|
|
20231201,151300,12634530,3990,3990,3990,3990,0
|
||
|
|
20231201,151200,12634530,3990,3990,3990,3990,0
|
||
|
|
20231201,151100,12634530,3990,3990,3990,3990,0
|
||
|
|
20231201,151000,12634530,3990,3990,3990,3990,0
|
||
|
|
20231201,150900,12634530,3990,3990,3990,3990,0
|
||
|
|
20231201,150800,12634530,3990,3990,3990,3990,0
|
||
|
|
20231201,150700,12634530,3990,3990,3990,3990,0
|
||
|
|
20231201,150600,12634530,3990,3990,3990,3990,0
|
||
|
|
20231201,150500,12634530,3990,3990,3990,3990,0
|
||
|
|
20231201,150400,12634530,3990,3990,3990,3990,975
|
||
|
|
20231201,150300,8744280,4000,4000,4000,4000,0
|
||
|
|
20231201,150200,8744280,4000,4000,4000,4000,0
|
||
|
|
20231201,150100,8744280,4000,4000,4000,4000,0
|
||
|
|
20231201,150000,8744280,4000,4000,4000,4000,0
|
||
|
|
20231201,145900,8744280,4000,4000,4000,4000,0
|
||
|
|
20231201,145800,8744280,4000,4000,4000,4000,0
|
||
|
|
20231201,145700,8744280,4000,4000,4000,4000,0
|
||
|
|
20231201,145600,8744280,4000,4000,4000,4000,0
|
||
|
|
20231201,145500,8744280,4000,4000,4000,4000,0
|
||
|
|
20231201,145400,8744280,4000,4000,4000,4000,0
|
||
|
|
20231201,145300,8744280,4000,4000,4000,4000,0
|
||
|
|
20231201,145200,8744280,4000,4000,4000,4000,0
|
||
|
|
20231201,145100,8744280,4000,4000,4000,4000,0
|
||
|
|
20231201,145000,8744280,4000,4000,4000,4000,1
|
||
|
|
20231201,144900,8740280,3990,3990,3990,3990,0
|
||
|
|
20231201,144800,8740280,3990,3995,3995,3990,117
|
||
|
|
20231201,144700,8273430,4000,4000,4000,4000,0
|
||
|
|
20231201,144600,8273430,4000,4000,4000,4000,0
|
||
|
|
20231201,144500,8273430,4000,4000,4000,4000,0
|
||
|
|
20231201,144400,8273430,4000,4000,4000,4000,50
|
||
|
|
20231201,144300,8073430,4000,4000,4000,4000,0
|
||
|
|
20231201,144200,8073430,4000,4000,4000,4000,0
|
||
|
|
20231201,144100,8073430,4000,4000,4000,4000,0
|
||
|
|
20231201,144000,8073430,4000,4000,4000,4000,0
|
||
|
|
20231201,143900,8073430,4000,4000,4000,4000,0
|
||
|
|
20231201,143800,8073430,4000,4000,4000,4000,0
|
||
|
|
20231201,143700,8073430,4000,4000,4000,4000,0
|
||
|
|
20231201,143600,8073430,4000,4000,4000,4000,0
|
||
|
|
20231201,143500,8073430,4000,4000,4000,4000,0
|
||
|
|
20231201,143400,8073430,4000,3990,4000,3990,31
|
||
|
|
20231201,143300,7949730,3990,3990,3990,3990,0
|
||
|
|
20231201,143200,7949730,3990,3990,3990,3990,305
|
||
|
|
20231201,143100,6732780,3995,3995,3995,3995,0
|
||
|
|
20231201,143000,6732780,3995,3995,3995,3995,0
|
||
|
|
20231201,142900,6732780,3995,3995,3995,3995,0
|
||
|
|
20231201,142800,6732780,3995,3995,3995,3995,0
|
||
|
|
20231201,142700,6732780,3995,3995,3995,3995,1
|
||
|
|
20231201,142600,6728785,3990,3990,3990,3990,0
|
||
|
|
20231201,142500,6728785,3990,3990,3990,3990,0
|
||
|
|
20231201,142400,6728785,3990,3990,3990,3990,0
|
||
|
|
20231201,142300,6728785,3990,3990,3990,3990,0
|
||
|
|
20231201,142200,6728785,3990,3990,3995,3990,620
|
||
|
|
20231201,142100,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,142000,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,141900,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,141800,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,141700,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,141600,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,141500,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,141400,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,141300,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,141200,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,141100,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,141000,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,140900,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,140800,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,140700,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,140600,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,140500,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,140400,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,140300,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,140200,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,140100,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,140000,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,135900,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,135800,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,135700,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,135600,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,135500,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,135400,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,135300,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,135200,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,135100,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,135000,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,134900,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,134800,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,134700,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,134600,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,134500,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,134400,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,134300,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,134200,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,134100,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,134000,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,133900,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,133800,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,133700,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,133600,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,133500,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,133400,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,133300,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,133200,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,133100,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,133000,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,132900,4254950,3990,3990,3990,3990,0
|
||
|
|
20231201,132800,4254950,3990,3990,3990,3990,90
|
||
|
|
20231201,132700,3895850,3990,3980,3990,3980,75
|
||
|
|
20231201,132600,3596970,3975,3975,3975,3975,0
|
||
|
|
20231201,132500,3596970,3975,3975,3975,3975,0
|
||
|
|
20231201,132400,3596970,3975,3975,3975,3975,10
|
||
|
|
20231201,132300,3557220,3975,3975,3975,3975,0
|
||
|
|
20231201,132200,3557220,3975,3975,3975,3975,0
|
||
|
|
20231201,132100,3557220,3975,3975,3975,3975,0
|
||
|
|
20231201,132000,3557220,3975,3975,3975,3975,0
|
||
|
|
20231201,131900,3557220,3975,3975,3975,3975,0
|
||
|
|
20231201,131800,3557220,3975,3975,3975,3975,0
|
||
|
|
20231201,131700,3557220,3975,3975,3975,3975,0
|
||
|
|
20231201,131600,3557220,3975,3975,3975,3975,0
|
||
|
|
20231201,131500,3557220,3975,3975,3975,3975,0
|
||
|
|
20231201,131400,3557220,3975,3975,3975,3975,40
|
||
|
|
20231201,131300,3398220,3975,3975,3975,3975,0
|
||
|
|
20231201,131200,3398220,3975,3975,3975,3975,5
|
||
|
|
20231201,131100,3378345,3975,3975,3975,3975,0
|
||
|
|
20231201,131000,3378345,3975,3975,3975,3975,0
|
||
|
|
20231201,130900,3378345,3975,3975,3975,3975,0
|
||
|
|
20231201,130800,3378345,3975,3975,3975,3975,0
|
||
|
|
20231201,130700,3378345,3975,3975,3975,3975,0
|
||
|
|
20231201,130600,3378345,3975,3975,3975,3975,0
|
||
|
|
20231201,130500,3378345,3975,3975,3975,3975,0
|
||
|
|
20231201,130400,3378345,3975,3975,3975,3975,0
|
||
|
|
20231201,130300,3378345,3975,3975,3975,3975,0
|
||
|
|
20231201,130200,3378345,3975,3975,3975,3975,0
|
||
|
|
20231201,130100,3378345,3975,3975,3975,3975,0
|
||
|
|
20231201,130000,3378345,3975,3975,3975,3975,0
|
||
|
|
20231201,125900,3378345,3975,3975,3975,3975,11
|
||
|
|
20231201,125800,3334620,3975,3975,3975,3975,13
|
||
|
|
20231201,125700,3282945,3975,3975,3975,3975,0
|
||
|
|
20231201,125600,3282945,3975,3975,3975,3975,0
|
||
|
|
20231201,125500,3282945,3975,3975,3975,3975,0
|
||
|
|
20231201,125400,3282945,3975,3975,3975,3975,0
|
||
|
|
20231201,125300,3282945,3975,3975,3975,3975,0
|
||
|
|
20231201,125200,3282945,3975,3975,3975,3975,20
|
||
|
|
20231201,125100,3203445,3975,3975,3975,3975,0
|
||
|
|
20231201,125000,3203445,3975,3975,3975,3975,0
|
||
|
|
20231201,124900,3203445,3975,3975,3975,3975,0
|
||
|
|
20231201,124800,3203445,3975,3975,3975,3975,0
|
||
|
|
20231201,124700,3203445,3975,3975,3975,3975,0
|
||
|
|
20231201,124600,3203445,3975,3975,3975,3975,0
|
||
|
|
20231201,124500,3203445,3975,3975,3975,3975,0
|
||
|
|
20231201,124400,3203445,3975,3975,3975,3975,0
|
||
|
|
20231201,124300,3203445,3975,3975,3975,3975,0
|
||
|
|
20231201,124200,3203445,3975,3975,3975,3975,100
|
||
|
|
20231201,124100,2805945,3965,3965,3965,3965,0
|
||
|
|
20231201,124000,2805945,3965,3965,3965,3965,0
|
||
|
|
20231201,123900,2805945,3965,3965,3965,3965,3
|
||
|
|
20231201,123800,2794050,3975,3975,3975,3975,0
|
||
|
|
20231201,123700,2794050,3975,3975,3975,3975,0
|
||
|
|
20231201,123600,2794050,3975,3975,3975,3975,0
|
||
|
|
20231201,123500,2794050,3975,3975,3975,3975,0
|
||
|
|
20231201,123400,2794050,3975,3975,3975,3975,0
|
||
|
|
20231201,123300,2794050,3975,3975,3975,3975,0
|
||
|
|
20231201,123200,2794050,3975,3975,3975,3975,0
|
||
|
|
20231201,123100,2794050,3975,3975,3975,3975,1
|
||
|
|
20231201,123000,2790075,3965,3965,3965,3965,0
|
||
|
|
20231201,122900,2790075,3965,3965,3965,3965,9
|
||
|
|
20231201,122800,2754390,3970,3970,3970,3970,0
|
||
|
|
20231201,122700,2754390,3970,3970,3970,3970,0
|
||
|
|
20231201,122600,2754390,3970,3970,3970,3970,0
|
||
|
|
20231201,122500,2754390,3970,3970,3970,3970,0
|
||
|
|
20231201,122400,2754390,3970,3970,3970,3970,0
|
||
|
|
20231201,122300,2754390,3970,3970,3970,3970,0
|
||
|
|
20231201,122200,2754390,3970,3970,3970,3970,0
|
||
|
|
20231201,122100,2754390,3970,3970,3970,3970,0
|
||
|
|
20231201,122000,2754390,3970,3970,3970,3970,0
|
||
|
|
20231201,121900,2754390,3970,3970,3970,3970,0
|
||
|
|
20231201,121800,2754390,3970,3970,3970,3970,0
|
||
|
|
20231201,121700,2754390,3970,3970,3970,3970,1
|
||
|
|
20231201,121600,2750420,3970,3970,3970,3970,0
|
||
|
|
20231201,121500,2750420,3970,3970,3970,3970,2
|
||
|
|
20231201,121400,2742480,3970,3970,3970,3970,0
|
||
|
|
20231201,121300,2742480,3970,3970,3970,3970,2
|
||
|
|
20231201,121200,2734540,3955,3955,3955,3955,0
|
||
|
|
20231201,121100,2734540,3955,3955,3955,3955,0
|
||
|
|
20231201,121000,2734540,3955,3955,3955,3955,0
|
||
|
|
20231201,120900,2734540,3955,3955,3955,3955,0
|
||
|
|
20231201,120800,2734540,3955,3955,3955,3955,0
|
||
|
|
20231201,120700,2734540,3955,3955,3955,3955,0
|
||
|
|
20231201,120600,2734540,3955,3955,3955,3955,0
|
||
|
|
20231201,120500,2734540,3955,3955,3955,3955,0
|
||
|
|
20231201,120400,2734540,3955,3955,3955,3955,0
|
||
|
|
20231201,120300,2734540,3955,3955,3955,3955,0
|
||
|
|
20231201,120200,2734540,3955,3955,3955,3955,93
|
||
|
|
20231201,120100,2366725,3955,3955,3955,3955,0
|
||
|
|
20231201,120000,2366725,3955,3955,3955,3955,0
|
||
|
|
20231201,115900,2366725,3955,3955,3955,3955,5
|
||
|
|
20231201,115800,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,115700,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,115600,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,115500,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,115400,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,115300,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,115200,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,115100,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,115000,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,114900,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,114800,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,114700,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,114600,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,114500,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,114400,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,114300,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,114200,2346950,3955,3955,3955,3955,0
|
||
|
|
20231201,114100,2346950,3955,3955,3955,3955,1
|
||
|
|
20231201,114000,2342995,3955,3955,3955,3955,0
|
||
|
|
20231201,113900,2342995,3955,3955,3955,3955,0
|
||
|
|
20231201,113800,2342995,3955,3955,3955,3955,0
|
||
|
|
20231201,113700,2342995,3955,3955,3955,3955,0
|
||
|
|
20231201,113600,2342995,3955,3955,3955,3955,1
|
||
|
|
20231201,113500,2339040,3955,3955,3955,3955,0
|
||
|
|
20231201,113400,2339040,3955,3955,3955,3955,0
|
||
|
|
20231201,113300,2339040,3955,3970,3970,3955,4
|
||
|
|
20231201,113200,2323190,3955,3955,3955,3955,0
|
||
|
|
20231201,113100,2323190,3955,3955,3955,3955,0
|
||
|
|
20231201,113000,2323190,3955,3955,3955,3955,0
|
||
|
|
20231201,112900,2323190,3955,3955,3955,3955,0
|
||
|
|
20231201,112800,2323190,3955,3955,3955,3955,0
|
||
|
|
20231201,112700,2323190,3955,3955,3955,3955,0
|
||
|
|
20231201,112600,2323190,3955,3955,3955,3955,0
|
||
|
|
20231201,112500,2323190,3955,3955,3955,3955,0
|
||
|
|
20231201,112400,2323190,3955,3955,3955,3955,0
|
||
|
|
20231201,112300,2323190,3955,3955,3955,3955,0
|
||
|
|
20231201,112200,2323190,3955,3955,3955,3955,0
|
||
|
|
20231201,112100,2323190,3955,3970,3970,3955,158
|
||
|
|
20231201,112000,1697755,3995,3995,3995,3995,0
|
||
|
|
20231201,111900,1697755,3995,3995,3995,3995,0
|
||
|
|
20231201,111800,1697755,3995,3995,3995,3995,0
|
||
|
|
20231201,111700,1697755,3995,3995,3995,3995,0
|
||
|
|
20231201,111600,1697755,3995,3995,3995,3995,0
|
||
|
|
20231201,111500,1697755,3995,3995,3995,3995,0
|
||
|
|
20231201,111400,1697755,3995,3995,3995,3995,0
|
||
|
|
20231201,111300,1697755,3995,3995,3995,3995,0
|
||
|
|
20231201,111200,1697755,3995,3995,3995,3995,0
|
||
|
|
20231201,111100,1697755,3995,3995,3995,3995,0
|
||
|
|
20231201,111000,1697755,3995,3995,3995,3995,0
|
||
|
|
20231201,110900,1697755,3995,3995,3995,3995,0
|
||
|
|
20231201,110800,1697755,3995,3995,3995,3995,6
|
||
|
|
20231201,110700,1673785,3995,3995,3995,3995,0
|
||
|
|
20231201,110600,1673785,3995,3995,3995,3995,0
|
||
|
|
20231201,110500,1673785,3995,3995,3995,3995,0
|
||
|
|
20231201,110400,1673785,3995,3995,3995,3995,0
|
||
|
|
20231201,110300,1673785,3995,3995,3995,3995,0
|
||
|
|
20231201,110200,1673785,3995,3995,3995,3995,0
|
||
|
|
20231201,110100,1673785,3995,3995,3995,3995,0
|
||
|
|
20231201,110000,1673785,3995,3995,3995,3995,0
|
||
|
|
20231201,105900,1673785,3995,3995,3995,3995,0
|
||
|
|
20231201,105800,1673785,3995,3995,3995,3995,3
|
||
|
|
20231201,105700,1661800,3995,3995,3995,3995,0
|
||
|
|
20231201,105600,1661800,3995,3995,3995,3995,15
|
||
|
|
20231201,105500,1601875,4000,4000,4000,4000,0
|
||
|
|
20231201,105400,1601875,4000,4000,4000,4000,0
|
||
|
|
20231201,105300,1601875,4000,4000,4000,4000,0
|
||
|
|
20231201,105200,1601875,4000,4000,4000,4000,0
|
||
|
|
20231201,105100,1601875,4000,4000,4000,4000,0
|
||
|
|
20231201,105000,1601875,4000,4000,4000,4000,0
|
||
|
|
20231201,104900,1601875,4000,4000,4000,4000,0
|
||
|
|
20231201,104800,1601875,4000,4000,4000,4000,0
|
||
|
|
20231201,104700,1601875,4000,4000,4000,4000,0
|
||
|
|
20231201,104600,1601875,4000,4000,4000,4000,2
|
||
|
|
20231201,104500,1593875,4000,4000,4000,4000,0
|
||
|
|
20231201,104400,1593875,4000,4000,4000,4000,0
|
||
|
|
20231201,104300,1593875,4000,4000,4000,4000,7
|
||
|
|
20231201,104200,1565875,4000,4000,4000,4000,0
|
||
|
|
20231201,104100,1565875,4000,4000,4000,4000,0
|
||
|
|
20231201,104000,1565875,4000,4000,4000,4000,0
|
||
|
|
20231201,103900,1565875,4000,4000,4000,4000,0
|
||
|
|
20231201,103800,1565875,4000,4000,4000,4000,1
|
||
|
|
20231201,103700,1561875,3995,3995,3995,3995,0
|
||
|
|
20231201,103600,1561875,3995,3995,3995,3995,0
|
||
|
|
20231201,103500,1561875,3995,3995,3995,3995,0
|
||
|
|
20231201,103400,1561875,3995,3995,3995,3995,0
|
||
|
|
20231201,103300,1561875,3995,3995,3995,3995,0
|
||
|
|
20231201,103200,1561875,3995,3995,3995,3995,0
|
||
|
|
20231201,103100,1561875,3995,3995,3995,3995,0
|
||
|
|
20231201,103000,1561875,3995,3995,3995,3995,0
|
||
|
|
20231201,102900,1561875,3995,3995,3995,3995,5
|
||
|
|
20231201,102800,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,102700,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,102600,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,102500,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,102400,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,102300,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,102200,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,102100,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,102000,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,101900,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,101800,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,101700,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,101600,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,101500,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,101400,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,101300,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,101200,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,101100,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,101000,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,100900,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,100800,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,100700,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,100600,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,100500,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,100400,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,100300,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,100200,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,100100,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,100000,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,095900,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,095800,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,095700,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,095600,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,095500,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,095400,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,095300,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,095200,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,095100,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,095000,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,094900,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,094800,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,094700,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,094600,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,094500,1541900,3995,3995,3995,3995,0
|
||
|
|
20231201,094400,1541900,3995,3995,3995,3995,1
|
||
|
|
20231201,094300,1537905,3995,3995,3995,3995,1
|
||
|
|
20231201,094200,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,094100,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,094000,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,093900,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,093800,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,093700,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,093600,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,093500,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,093400,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,093300,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,093200,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,093100,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,093000,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,092900,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,092800,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,092700,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,092600,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,092500,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,092400,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,092300,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,092200,1533910,3955,3955,3955,3955,0
|
||
|
|
20231201,092100,1533910,3955,3955,3955,3955,262
|
||
|
|
20231201,092000,497700,3950,3950,3950,3950,0
|
||
|
|
20231201,091900,497700,3950,3950,3950,3950,0
|
||
|
|
20231201,091800,497700,3950,3950,3950,3950,0
|
||
|
|
20231201,091700,497700,3950,3950,3950,3950,0
|
||
|
|
20231201,091600,497700,3950,3950,3950,3950,120
|
||
|
|
20231201,091500,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,091400,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,091300,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,091200,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,091100,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,091000,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,090900,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,090800,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,090700,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,090600,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,090500,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,090400,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,090300,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,090200,23700,3950,3950,3950,3950,0
|
||
|
|
20231201,090100,23700,3950,3950,3950,3950,6
|
||
|
|
20231201,090000,0,3985,3985,3985,3985,0
|