576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241226,183300,34699100,29500,29500,29500,29500,54
|
||
|
|
20241226,183200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,183100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,183000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,182900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,182800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,182700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,182600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,182500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,182400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,182300,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,182200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,182100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,182000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,181900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,181800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,181700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,181600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,181500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,181400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,181300,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,181200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,181100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,181000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,180900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,180800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,180700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,180600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,180500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,180400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,180300,34699100,29500,29500,29500,29500,54
|
||
|
|
20241226,180200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,180100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,180000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,175900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,175800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,175700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,175600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,175500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,175400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,175300,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,175200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,175100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,175000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,174900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,174800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,174700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,174600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,174500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,174400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,174300,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,174200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,174100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,174000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,173900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,173800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,173700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,173600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,173500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,173400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,173300,34699100,29500,29500,29500,29500,54
|
||
|
|
20241226,173200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,173100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,173000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,172900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,172800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,172700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,172600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,172500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,172400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,172300,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,172200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,172100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,172000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,171900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,171800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,171700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,171600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,171500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,171400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,171300,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,171200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,171100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,171000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,170900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,170800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,170700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,170600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,170500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,170400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,170300,34699100,29500,29500,29500,29500,54
|
||
|
|
20241226,170200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,170100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,170000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,165900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,165800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,165700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,165600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,165500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,165400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,165300,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,165200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,165100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,165000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,164900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,164800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,164700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,164600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,164500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,164400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,164300,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,164200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,164100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,164000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,163900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,163800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,163700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,163600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,163500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,163400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,163300,34699100,29500,29500,29500,29500,54
|
||
|
|
20241226,163200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,163100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,163000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,162900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,162800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,162700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,162600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,162500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,162400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,162300,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,162200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,162100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,162000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,161900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,161800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,161700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,161600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,161500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,161400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,161300,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,161200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,161100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,161000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,160900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,160800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,160700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,160600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,160500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,160400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,160300,34699100,29500,29500,29500,29500,54
|
||
|
|
20241226,160200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,160100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,160000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,155900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,155800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,155700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,155600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,155500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,155400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,155300,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,155200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,155100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,155000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,154900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,154800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,154700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,154600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,154500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,154400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,154300,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,154200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,154100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,154000,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,153900,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,153800,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,153700,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,153600,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,153500,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,153400,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,153300,34699100,29500,29500,29500,29500,54
|
||
|
|
20241226,153200,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,153100,34699100,29500,29500,29500,29500,0
|
||
|
|
20241226,153000,34699100,29500,29500,29500,29500,54
|
||
|
|
20241226,152900,33106100,29500,29500,29500,29500,0
|
||
|
|
20241226,152800,33106100,29500,29500,29500,29500,0
|
||
|
|
20241226,152700,33106100,29500,29500,29500,29500,0
|
||
|
|
20241226,152600,33106100,29500,29500,29500,29500,0
|
||
|
|
20241226,152500,33106100,29500,29500,29500,29500,0
|
||
|
|
20241226,152400,33106100,29500,29500,29500,29500,0
|
||
|
|
20241226,152300,33106100,29500,29500,29500,29500,0
|
||
|
|
20241226,152200,33106100,29500,29500,29500,29500,0
|
||
|
|
20241226,152100,33106100,29500,29500,29500,29500,0
|
||
|
|
20241226,152000,33106100,29500,29500,29500,29500,0
|
||
|
|
20241226,151900,33106100,29500,29750,30100,29500,69
|
||
|
|
20241226,151800,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,151700,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,151600,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,151500,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,151400,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,151300,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,151200,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,151100,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,151000,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,150900,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,150800,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,150700,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,150600,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,150500,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,150400,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,150300,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,150200,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,150100,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,150000,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,145900,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,145800,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,145700,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,145600,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,145500,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,145400,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,145300,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,145200,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,145100,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,145000,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,144900,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,144800,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,144700,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,144600,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,144500,31063050,30250,30250,30250,30250,0
|
||
|
|
20241226,144400,31063050,30250,30150,30250,30150,7
|
||
|
|
20241226,144300,30851700,29800,29950,29950,29800,369
|
||
|
|
20241226,144200,19827150,29950,29950,29950,29950,0
|
||
|
|
20241226,144100,19827150,29950,29950,29950,29950,0
|
||
|
|
20241226,144000,19827150,29950,29950,29950,29950,0
|
||
|
|
20241226,143900,19827150,29950,29950,29950,29950,0
|
||
|
|
20241226,143800,19827150,29950,29950,29950,29950,0
|
||
|
|
20241226,143700,19827150,29950,30000,30000,29950,6
|
||
|
|
20241226,143600,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,143500,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,143400,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,143300,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,143200,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,143100,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,143000,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,142900,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,142800,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,142700,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,142600,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,142500,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,142400,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,142300,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,142200,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,142100,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,142000,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,141900,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,141800,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,141700,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,141600,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,141500,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,141400,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,141300,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,141200,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,141100,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,141000,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,140900,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,140800,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,140700,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,140600,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,140500,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,140400,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,140300,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,140200,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,140100,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,140000,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,135900,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,135800,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,135700,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,135600,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,135500,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,135400,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,135300,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,135200,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,135100,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,135000,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,134900,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,134800,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,134700,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,134600,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,134500,19647350,30250,30250,30250,30250,0
|
||
|
|
20241226,134400,19647350,30250,30250,30250,30250,1
|
||
|
|
20241226,134300,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,134200,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,134100,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,134000,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,133900,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,133800,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,133700,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,133600,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,133500,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,133400,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,133300,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,133200,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,133100,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,133000,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,132900,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,132800,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,132700,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,132600,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,132500,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,132400,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,132300,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,132200,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,132100,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,132000,19617100,30050,30050,30050,30050,0
|
||
|
|
20241226,131900,19617100,30050,30000,30050,30000,41
|
||
|
|
20241226,131800,18385150,30300,30300,30300,30300,0
|
||
|
|
20241226,131700,18385150,30300,30300,30300,30300,0
|
||
|
|
20241226,131600,18385150,30300,30300,30300,30300,0
|
||
|
|
20241226,131500,18385150,30300,30300,30300,30300,0
|
||
|
|
20241226,131400,18385150,30300,30300,30300,30300,0
|
||
|
|
20241226,131300,18385150,30300,30300,30300,30300,0
|
||
|
|
20241226,131200,18385150,30300,30300,30300,30300,5
|
||
|
|
20241226,131100,18233650,30000,30000,30000,30000,0
|
||
|
|
20241226,131000,18233650,30000,30000,30000,30000,0
|
||
|
|
20241226,130900,18233650,30000,30000,30000,30000,0
|
||
|
|
20241226,130800,18233650,30000,30000,30000,30000,0
|
||
|
|
20241226,130700,18233650,30000,30000,30000,30000,0
|
||
|
|
20241226,130600,18233650,30000,30000,30000,30000,0
|
||
|
|
20241226,130500,18233650,30000,30000,30000,30000,0
|
||
|
|
20241226,130400,18233650,30000,30000,30000,30000,0
|
||
|
|
20241226,130300,18233650,30000,30000,30000,30000,0
|
||
|
|
20241226,130200,18233650,30000,30000,30000,30000,0
|
||
|
|
20241226,130100,18233650,30000,30000,30000,30000,23
|
||
|
|
20241226,130000,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,125900,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,125800,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,125700,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,125600,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,125500,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,125400,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,125300,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,125200,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,125100,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,125000,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,124900,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,124800,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,124700,17543650,30000,30000,30000,30000,0
|
||
|
|
20241226,124600,17543650,30000,30000,30000,30000,1
|
||
|
|
20241226,124500,17513650,29950,29950,29950,29950,0
|
||
|
|
20241226,124400,17513650,29950,29950,29950,29950,0
|
||
|
|
20241226,124300,17513650,29950,29950,29950,29950,0
|
||
|
|
20241226,124200,17513650,29950,29950,29950,29950,0
|
||
|
|
20241226,124100,17513650,29950,29950,29950,29950,0
|
||
|
|
20241226,124000,17513650,29950,29950,29950,29950,0
|
||
|
|
20241226,123900,17513650,29950,29950,29950,29950,0
|
||
|
|
20241226,123800,17513650,29950,29950,29950,29950,0
|
||
|
|
20241226,123700,17513650,29950,29950,29950,29950,0
|
||
|
|
20241226,123600,17513650,29950,29950,29950,29950,0
|
||
|
|
20241226,123500,17513650,29950,29950,29950,29950,0
|
||
|
|
20241226,123400,17513650,29950,29950,29950,29950,0
|
||
|
|
20241226,123300,17513650,29950,29950,29950,29950,0
|
||
|
|
20241226,123200,17513650,29950,29950,29950,29950,1
|
||
|
|
20241226,123100,17483700,29950,29950,29950,29950,0
|
||
|
|
20241226,123000,17483700,29950,29950,29950,29950,0
|
||
|
|
20241226,122900,17483700,29950,29950,29950,29950,0
|
||
|
|
20241226,122800,17483700,29950,29950,29950,29950,0
|
||
|
|
20241226,122700,17483700,29950,29950,29950,29950,1
|
||
|
|
20241226,122600,17453750,29950,29950,29950,29950,0
|
||
|
|
20241226,122500,17453750,29950,29950,29950,29950,76
|
||
|
|
20241226,122400,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,122300,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,122200,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,122100,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,122000,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,121900,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,121800,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,121700,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,121600,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,121500,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,121400,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,121300,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,121200,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,121100,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,121000,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,120900,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,120800,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,120700,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,120600,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,120500,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,120400,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,120300,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,120200,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,120100,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,120000,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,115900,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,115800,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,115700,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,115600,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,115500,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,115400,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,115300,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,115200,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,115100,15177550,30000,30000,30000,30000,0
|
||
|
|
20241226,115000,15177550,30000,30000,30000,30000,95
|
||
|
|
20241226,114900,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,114800,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,114700,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,114600,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,114500,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,114400,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,114300,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,114200,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,114100,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,114000,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,113900,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,113800,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,113700,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,113600,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,113500,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,113400,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,113300,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,113200,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,113100,12327550,30000,30000,30000,30000,0
|
||
|
|
20241226,113000,12327550,30000,30000,30000,30000,1
|
||
|
|
20241226,112900,12297550,30050,30050,30050,30050,0
|
||
|
|
20241226,112800,12297550,30050,30100,30100,30050,71
|
||
|
|
20241226,112700,10163000,30150,30150,30150,30150,0
|
||
|
|
20241226,112600,10163000,30150,30100,30150,30000,240
|
||
|
|
20241226,112500,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,112400,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,112300,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,112200,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,112100,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,112000,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,111900,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,111800,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,111700,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,111600,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,111500,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,111400,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,111300,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,111200,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,111100,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,111000,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,110900,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,110800,2955000,30200,30200,30200,30200,0
|
||
|
|
20241226,110700,2955000,30200,30200,30200,30200,1
|
||
|
|
20241226,110600,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,110500,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,110400,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,110300,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,110200,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,110100,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,110000,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,105900,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,105800,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,105700,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,105600,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,105500,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,105400,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,105300,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,105200,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,105100,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,105000,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,104900,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,104800,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,104700,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,104600,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,104500,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,104400,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,104300,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,104200,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,104100,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,104000,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,103900,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,103800,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,103700,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,103600,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,103500,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,103400,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,103300,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,103200,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,103100,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,103000,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,102900,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,102800,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,102700,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,102600,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,102500,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,102400,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,102300,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,102200,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,102100,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,102000,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,101900,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,101800,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,101700,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,101600,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,101500,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,101400,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,101300,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,101200,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,101100,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,101000,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,100900,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,100800,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,100700,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,100600,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,100500,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,100400,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,100300,2924800,30500,30500,30500,30500,0
|
||
|
|
20241226,100200,2924800,30500,30400,30500,30400,3
|
||
|
|
20241226,100100,2833450,29900,29900,29900,29900,0
|
||
|
|
20241226,100000,2833450,29900,29900,29900,29900,2
|
||
|
|
20241226,095900,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,095800,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,095700,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,095600,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,095500,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,095400,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,095300,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,095200,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,095100,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,095000,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,094900,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,094800,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,094700,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,094600,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,094500,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,094400,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,094300,2773650,30500,30500,30500,30500,0
|
||
|
|
20241226,094200,2773650,30500,30450,30500,30450,5
|
||
|
|
20241226,094100,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,094000,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,093900,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,093800,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,093700,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,093600,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,093500,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,093400,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,093300,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,093200,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,093100,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,093000,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,092900,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,092800,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,092700,2621200,30550,30550,30550,30550,0
|
||
|
|
20241226,092600,2621200,30550,30250,30550,30250,5
|
||
|
|
20241226,092500,2469300,30200,30200,30200,30200,10
|
||
|
|
20241226,092400,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,092300,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,092200,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,092100,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,092000,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,091900,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,091800,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,091700,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,091600,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,091500,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,091400,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,091300,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,091200,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,091100,2167300,30700,30700,30700,30700,0
|
||
|
|
20241226,091000,2167300,30700,30450,31000,30400,49
|
||
|
|
20241226,090900,664000,30450,30450,30450,30450,0
|
||
|
|
20241226,090800,664000,30450,30450,30450,30450,0
|
||
|
|
20241226,090700,664000,30450,30100,30450,30100,20
|
||
|
|
20241226,090600,60600,30150,30150,30150,30150,0
|
||
|
|
20241226,090500,60600,30150,30150,30150,30150,0
|
||
|
|
20241226,090400,60600,30150,30150,30150,30150,0
|
||
|
|
20241226,090300,60600,30150,30150,30150,30150,1
|
||
|
|
20241226,090200,30450,30450,30450,30450,30450,0
|
||
|
|
20241226,090100,30450,30450,30450,30450,30450,0
|
||
|
|
20241226,090000,30450,30450,30450,30450,30450,1
|