577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241210,183400,271856300,25450,25450,25450,25450,50
|
||
|
|
20241210,183300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,183200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,183100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,183000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,182900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,182800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,182700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,182600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,182500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,182400,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,182300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,182200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,182100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,182000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,181900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,181800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,181700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,181600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,181500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,181400,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,181300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,181200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,181100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,181000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,180900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,180800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,180700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,180600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,180500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,180400,271856300,25450,25450,25450,25450,50
|
||
|
|
20241210,180300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,180200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,180100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,180000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,175900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,175800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,175700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,175600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,175500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,175400,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,175300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,175200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,175100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,175000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,174900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,174800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,174700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,174600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,174500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,174400,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,174300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,174200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,174100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,174000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,173900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,173800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,173700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,173600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,173500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,173400,271856300,25450,25450,25450,25450,50
|
||
|
|
20241210,173300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,173200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,173100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,173000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,172900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,172800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,172700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,172600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,172500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,172400,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,172300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,172200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,172100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,172000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,171900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,171800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,171700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,171600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,171500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,171400,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,171300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,171200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,171100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,171000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,170900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,170800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,170700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,170600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,170500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,170400,271856300,25450,25450,25450,25450,50
|
||
|
|
20241210,170300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,170200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,170100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,170000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,165900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,165800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,165700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,165600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,165500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,165400,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,165300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,165200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,165100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,165000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,164900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,164800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,164700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,164600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,164500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,164400,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,164300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,164200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,164100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,164000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,163900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,163800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,163700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,163600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,163500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,163400,271856300,25450,25450,25450,25450,50
|
||
|
|
20241210,163300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,163200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,163100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,163000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,162900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,162800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,162700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,162600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,162500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,162400,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,162300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,162200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,162100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,162000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,161900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,161800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,161700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,161600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,161500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,161400,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,161300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,161200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,161100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,161000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,160900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,160800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,160700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,160600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,160500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,160400,271856300,25450,25450,25450,25450,50
|
||
|
|
20241210,160300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,160200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,160100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,160000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,155900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,155800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,155700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,155600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,155500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,155400,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,155300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,155200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,155100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,155000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,154900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,154800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,154700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,154600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,154500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,154400,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,154300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,154200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,154100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,154000,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,153900,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,153800,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,153700,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,153600,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,153500,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,153400,271856300,25450,25450,25450,25450,50
|
||
|
|
20241210,153300,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,153200,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,153100,271856300,25450,25450,25450,25450,0
|
||
|
|
20241210,153000,271856300,25450,25450,25450,25450,50
|
||
|
|
20241210,152900,270583800,25350,25350,25350,25350,0
|
||
|
|
20241210,152800,270583800,25350,25350,25350,25350,0
|
||
|
|
20241210,152700,270583800,25350,25350,25350,25350,0
|
||
|
|
20241210,152600,270583800,25350,25350,25350,25350,0
|
||
|
|
20241210,152500,270583800,25350,25350,25350,25350,0
|
||
|
|
20241210,152400,270583800,25350,25350,25350,25350,0
|
||
|
|
20241210,152300,270583800,25350,25350,25350,25350,0
|
||
|
|
20241210,152200,270583800,25350,25350,25350,25350,0
|
||
|
|
20241210,152100,270583800,25350,25350,25350,25350,0
|
||
|
|
20241210,152000,270583800,25350,25350,25350,25350,0
|
||
|
|
20241210,151900,270583800,25350,25400,25400,25350,40
|
||
|
|
20241210,151800,269567850,25400,25400,25400,25400,0
|
||
|
|
20241210,151700,269567850,25400,25400,25400,25400,0
|
||
|
|
20241210,151600,269567850,25400,25400,25400,25400,0
|
||
|
|
20241210,151500,269567850,25400,25400,25400,25400,0
|
||
|
|
20241210,151400,269567850,25400,25400,25400,25400,22
|
||
|
|
20241210,151300,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,151200,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,151100,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,151000,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,150900,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,150800,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,150700,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,150600,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,150500,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,150400,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,150300,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,150200,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,150100,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,150000,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,145900,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,145800,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,145700,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,145600,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,145500,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,145400,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,145300,269009050,25350,25350,25350,25350,0
|
||
|
|
20241210,145200,269009050,25350,25350,25350,25350,1
|
||
|
|
20241210,145100,268983700,25350,25450,25450,25350,15
|
||
|
|
20241210,145000,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,144900,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,144800,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,144700,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,144600,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,144500,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,144400,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,144300,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,144200,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,144100,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,144000,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,143900,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,143800,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,143700,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,143600,268603100,25350,25350,25350,25350,0
|
||
|
|
20241210,143500,268603100,25350,25400,25400,25350,35
|
||
|
|
20241210,143400,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,143300,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,143200,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,143100,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,143000,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,142900,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,142800,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,142700,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,142600,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,142500,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,142400,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,142300,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,142200,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,142100,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,142000,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,141900,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,141800,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,141700,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,141600,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,141500,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,141400,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,141300,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,141200,267715650,25500,25500,25500,25500,0
|
||
|
|
20241210,141100,267715650,25500,25500,25500,25500,8
|
||
|
|
20241210,141000,267511650,25500,25500,25500,25500,0
|
||
|
|
20241210,140900,267511650,25500,25500,25500,25500,0
|
||
|
|
20241210,140800,267511650,25500,25500,25500,25500,19
|
||
|
|
20241210,140700,267027150,25500,25500,25500,25500,0
|
||
|
|
20241210,140600,267027150,25500,25500,25500,25500,0
|
||
|
|
20241210,140500,267027150,25500,25500,25500,25500,0
|
||
|
|
20241210,140400,267027150,25500,25500,25500,25500,0
|
||
|
|
20241210,140300,267027150,25500,25500,25500,25500,0
|
||
|
|
20241210,140200,267027150,25500,25500,25500,25500,0
|
||
|
|
20241210,140100,267027150,25500,25500,25500,25500,0
|
||
|
|
20241210,140000,267027150,25500,25500,25500,25500,0
|
||
|
|
20241210,135900,267027150,25500,25500,25500,25500,0
|
||
|
|
20241210,135800,267027150,25500,25500,25500,25500,0
|
||
|
|
20241210,135700,267027150,25500,25500,25500,25500,280
|
||
|
|
20241210,135600,259887150,25550,25550,25550,25550,0
|
||
|
|
20241210,135500,259887150,25550,25550,25550,25550,0
|
||
|
|
20241210,135400,259887150,25550,25600,25600,25550,102
|
||
|
|
20241210,135300,257281000,25450,25450,25450,25450,170
|
||
|
|
20241210,135200,252954500,25550,25550,25550,25550,0
|
||
|
|
20241210,135100,252954500,25550,25550,25550,25550,0
|
||
|
|
20241210,135000,252954500,25550,25550,25550,25550,0
|
||
|
|
20241210,134900,252954500,25550,25550,25550,25550,0
|
||
|
|
20241210,134800,252954500,25550,25600,25600,25550,145
|
||
|
|
20241210,134700,249249700,25550,25550,25550,25550,0
|
||
|
|
20241210,134600,249249700,25550,25400,25600,25400,327
|
||
|
|
20241210,134500,240919100,25400,25400,25400,25400,0
|
||
|
|
20241210,134400,240919100,25400,25400,25400,25400,0
|
||
|
|
20241210,134300,240919100,25400,25400,25400,25400,0
|
||
|
|
20241210,134200,240919100,25400,25400,25400,25400,0
|
||
|
|
20241210,134100,240919100,25400,25400,25400,25400,5
|
||
|
|
20241210,134000,240792100,25400,25400,25400,25400,0
|
||
|
|
20241210,133900,240792100,25400,25400,25400,25400,0
|
||
|
|
20241210,133800,240792100,25400,25300,25400,25250,7
|
||
|
|
20241210,133700,240615000,25400,25400,25400,25400,0
|
||
|
|
20241210,133600,240615000,25400,25400,25400,25400,0
|
||
|
|
20241210,133500,240615000,25400,25400,25400,25400,1
|
||
|
|
20241210,133400,240589600,25350,25400,25400,25350,350
|
||
|
|
20241210,133300,231717050,25350,25450,25600,25250,1135
|
||
|
|
20241210,133200,202850500,25350,25400,25750,25300,848
|
||
|
|
20241210,133100,181251400,25400,25400,25400,25400,0
|
||
|
|
20241210,133000,181251400,25400,25400,25400,25400,0
|
||
|
|
20241210,132900,181251400,25400,25400,25400,25400,0
|
||
|
|
20241210,132800,181251400,25400,25400,25400,25400,6
|
||
|
|
20241210,132700,181099000,25300,25350,25350,25300,165
|
||
|
|
20241210,132600,176922050,25450,25450,25450,25450,0
|
||
|
|
20241210,132500,176922050,25450,25550,25550,25450,338
|
||
|
|
20241210,132400,168311550,25300,25450,25600,25300,1282
|
||
|
|
20241210,132300,135712350,25350,25350,25350,25350,0
|
||
|
|
20241210,132200,135712350,25350,25350,25350,25350,0
|
||
|
|
20241210,132100,135712350,25350,25350,25350,25350,0
|
||
|
|
20241210,132000,135712350,25350,25350,25350,25350,133
|
||
|
|
20241210,131900,132340800,25350,25350,25350,25350,0
|
||
|
|
20241210,131800,132340800,25350,25350,25350,25350,0
|
||
|
|
20241210,131700,132340800,25350,25350,25350,25350,0
|
||
|
|
20241210,131600,132340800,25350,25350,25350,25350,0
|
||
|
|
20241210,131500,132340800,25350,25350,25350,25350,8
|
||
|
|
20241210,131400,132138000,25350,25350,25350,25350,0
|
||
|
|
20241210,131300,132138000,25350,25350,25350,25350,0
|
||
|
|
20241210,131200,132138000,25350,25350,25350,25350,0
|
||
|
|
20241210,131100,132138000,25350,25350,25350,25350,0
|
||
|
|
20241210,131000,132138000,25350,25350,25350,25350,1
|
||
|
|
20241210,130900,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,130800,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,130700,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,130600,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,130500,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,130400,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,130300,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,130200,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,130100,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,130000,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,125900,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,125800,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,125700,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,125600,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,125500,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,125400,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,125300,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,125200,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,125100,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,125000,132112650,25400,25400,25400,25400,0
|
||
|
|
20241210,124900,132112650,25400,25400,25400,25400,1
|
||
|
|
20241210,124800,132087250,25400,25400,25400,25400,1
|
||
|
|
20241210,124700,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,124600,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,124500,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,124400,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,124300,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,124200,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,124100,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,124000,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,123900,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,123800,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,123700,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,123600,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,123500,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,123400,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,123300,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,123200,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,123100,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,123000,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,122900,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,122800,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,122700,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,122600,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,122500,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,122400,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,122300,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,122200,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,122100,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,122000,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,121900,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,121800,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,121700,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,121600,132061850,25300,25300,25300,25300,0
|
||
|
|
20241210,121500,132061850,25300,25300,25300,25300,50
|
||
|
|
20241210,121400,130796850,25300,25300,25300,25300,0
|
||
|
|
20241210,121300,130796850,25300,25300,25300,25300,0
|
||
|
|
20241210,121200,130796850,25300,25300,25300,25300,0
|
||
|
|
20241210,121100,130796850,25300,25300,25300,25300,0
|
||
|
|
20241210,121000,130796850,25300,25300,25300,25300,9
|
||
|
|
20241210,120900,130569150,25350,25350,25350,25350,0
|
||
|
|
20241210,120800,130569150,25350,25350,25350,25350,0
|
||
|
|
20241210,120700,130569150,25350,25350,25350,25350,0
|
||
|
|
20241210,120600,130569150,25350,25350,25350,25350,0
|
||
|
|
20241210,120500,130569150,25350,25350,25350,25350,1
|
||
|
|
20241210,120400,130543800,25350,25350,25350,25350,0
|
||
|
|
20241210,120300,130543800,25350,25350,25350,25350,188
|
||
|
|
20241210,120200,125778000,25450,25450,25450,25450,0
|
||
|
|
20241210,120100,125778000,25450,25450,25450,25450,0
|
||
|
|
20241210,120000,125778000,25450,25450,25450,25450,0
|
||
|
|
20241210,115900,125778000,25450,25450,25450,25450,0
|
||
|
|
20241210,115800,125778000,25450,25450,25450,25450,2
|
||
|
|
20241210,115700,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,115600,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,115500,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,115400,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,115300,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,115200,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,115100,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,115000,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,114900,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,114800,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,114700,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,114600,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,114500,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,114400,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,114300,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,114200,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,114100,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,114000,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,113900,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,113800,125727100,25500,25500,25500,25500,0
|
||
|
|
20241210,113700,125727100,25500,25450,25500,25450,100
|
||
|
|
20241210,113600,123177150,25500,25500,25500,25500,0
|
||
|
|
20241210,113500,123177150,25500,25500,25500,25500,0
|
||
|
|
20241210,113400,123177150,25500,25450,25500,25450,39
|
||
|
|
20241210,113300,122182700,25500,25500,25500,25500,0
|
||
|
|
20241210,113200,122182700,25500,25500,25500,25500,0
|
||
|
|
20241210,113100,122182700,25500,25500,25500,25500,0
|
||
|
|
20241210,113000,122182700,25500,25500,25500,25500,0
|
||
|
|
20241210,112900,122182700,25500,25500,25500,25500,0
|
||
|
|
20241210,112800,122182700,25500,25500,25500,25500,0
|
||
|
|
20241210,112700,122182700,25500,25500,25500,25500,0
|
||
|
|
20241210,112600,122182700,25500,25400,25500,25400,197
|
||
|
|
20241210,112500,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,112400,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,112300,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,112200,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,112100,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,112000,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,111900,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,111800,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,111700,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,111600,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,111500,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,111400,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,111300,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,111200,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,111100,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,111000,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,110900,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,110800,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,110700,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,110600,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,110500,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,110400,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,110300,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,110200,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,110100,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,110000,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,105900,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,105800,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,105700,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,105600,117163800,25350,25350,25350,25350,0
|
||
|
|
20241210,105500,117163800,25350,25350,25350,25350,2
|
||
|
|
20241210,105400,117113100,25450,25450,25450,25450,0
|
||
|
|
20241210,105300,117113100,25450,25450,25450,25450,0
|
||
|
|
20241210,105200,117113100,25450,25500,25500,25450,153
|
||
|
|
20241210,105100,113218800,25500,25500,25500,25500,0
|
||
|
|
20241210,105000,113218800,25500,25500,25500,25500,0
|
||
|
|
20241210,104900,113218800,25500,25500,25500,25500,0
|
||
|
|
20241210,104800,113218800,25500,25500,25500,25500,0
|
||
|
|
20241210,104700,113218800,25500,25500,25500,25500,0
|
||
|
|
20241210,104600,113218800,25500,25500,25500,25500,0
|
||
|
|
20241210,104500,113218800,25500,25500,25500,25500,0
|
||
|
|
20241210,104400,113218800,25500,25500,25500,25500,0
|
||
|
|
20241210,104300,113218800,25500,25500,25500,25500,0
|
||
|
|
20241210,104200,113218800,25500,25500,25500,25500,0
|
||
|
|
20241210,104100,113218800,25500,25500,25500,25500,0
|
||
|
|
20241210,104000,113218800,25500,25500,25500,25500,0
|
||
|
|
20241210,103900,113218800,25500,25500,25500,25500,130
|
||
|
|
20241210,103800,109903800,25500,25500,25500,25500,0
|
||
|
|
20241210,103700,109903800,25500,25500,25500,25500,17
|
||
|
|
20241210,103600,109470300,25500,25500,25500,25500,9
|
||
|
|
20241210,103500,109240800,25500,25450,25500,25450,165
|
||
|
|
20241210,103400,105033350,25450,25450,25450,25450,0
|
||
|
|
20241210,103300,105033350,25450,25450,25450,25450,0
|
||
|
|
20241210,103200,105033350,25450,25450,25450,25450,0
|
||
|
|
20241210,103100,105033350,25450,25450,25450,25450,0
|
||
|
|
20241210,103000,105033350,25450,25450,25450,25450,0
|
||
|
|
20241210,102900,105033350,25450,25450,25450,25450,0
|
||
|
|
20241210,102800,105033350,25450,25450,25450,25450,0
|
||
|
|
20241210,102700,105033350,25450,25450,25450,25450,5
|
||
|
|
20241210,102600,104906100,25450,25450,25450,25450,6
|
||
|
|
20241210,102500,104753400,25450,25500,25550,25350,27
|
||
|
|
20241210,102400,104065350,25400,25400,25400,25400,0
|
||
|
|
20241210,102300,104065350,25400,25400,25400,25400,0
|
||
|
|
20241210,102200,104065350,25400,25400,25400,25400,0
|
||
|
|
20241210,102100,104065350,25400,25400,25400,25400,0
|
||
|
|
20241210,102000,104065350,25400,25400,25400,25400,0
|
||
|
|
20241210,101900,104065350,25400,25600,25650,25400,348
|
||
|
|
20241210,101800,95192700,25500,25500,25750,25350,726
|
||
|
|
20241210,101700,76673900,25250,25250,25250,25200,5
|
||
|
|
20241210,101600,76547750,25450,25300,25500,25200,824
|
||
|
|
20241210,101500,55667150,25300,25450,25450,25300,900
|
||
|
|
20241210,101400,32835750,25450,25450,25450,25450,0
|
||
|
|
20241210,101300,32835750,25450,25450,25450,25450,4
|
||
|
|
20241210,101200,32733950,25450,25450,25450,25450,10
|
||
|
|
20241210,101100,32479450,25550,25550,25550,25550,0
|
||
|
|
20241210,101000,32479450,25550,25550,25550,25550,0
|
||
|
|
20241210,100900,32479450,25550,25550,25550,25550,0
|
||
|
|
20241210,100800,32479450,25550,25550,25550,25550,0
|
||
|
|
20241210,100700,32479450,25550,25550,25550,25550,0
|
||
|
|
20241210,100600,32479450,25550,25550,25550,25550,3
|
||
|
|
20241210,100500,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,100400,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,100300,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,100200,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,100100,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,100000,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,095900,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,095800,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,095700,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,095600,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,095500,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,095400,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,095300,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,095200,32402800,25450,25450,25450,25450,0
|
||
|
|
20241210,095100,32402800,25450,25450,25450,25450,2
|
||
|
|
20241210,095000,32351900,25550,25550,25550,25550,0
|
||
|
|
20241210,094900,32351900,25550,25500,25550,25500,165
|
||
|
|
20241210,094800,28136200,25550,25500,25550,25500,167
|
||
|
|
20241210,094700,23869450,25400,25400,25400,25400,0
|
||
|
|
20241210,094600,23869450,25400,25400,25400,25400,0
|
||
|
|
20241210,094500,23869450,25400,25400,25400,25400,0
|
||
|
|
20241210,094400,23869450,25400,25400,25400,25400,0
|
||
|
|
20241210,094300,23869450,25400,25400,25400,25400,0
|
||
|
|
20241210,094200,23869450,25400,25400,25400,25400,0
|
||
|
|
20241210,094100,23869450,25400,25450,25450,25400,5
|
||
|
|
20241210,094000,23742400,25450,25450,25450,25450,1
|
||
|
|
20241210,093900,23716950,25450,25450,25450,25450,2
|
||
|
|
20241210,093800,23666050,25400,25550,25550,25400,71
|
||
|
|
20241210,093700,21858700,25550,25550,25550,25550,0
|
||
|
|
20241210,093600,21858700,25550,25550,25550,25550,0
|
||
|
|
20241210,093500,21858700,25550,25550,25550,25550,0
|
||
|
|
20241210,093400,21858700,25550,25550,25550,25550,1
|
||
|
|
20241210,093300,21833150,25600,25550,25600,25550,8
|
||
|
|
20241210,093200,21628600,25550,25550,25650,25550,481
|
||
|
|
20241210,093100,9338050,25600,25650,25650,25600,9
|
||
|
|
20241210,093000,9107550,25600,25600,25600,25600,1
|
||
|
|
20241210,092900,9081950,25550,25550,25550,25550,0
|
||
|
|
20241210,092800,9081950,25550,25550,25550,25550,0
|
||
|
|
20241210,092700,9081950,25550,25550,25550,25550,0
|
||
|
|
20241210,092600,9081950,25550,25550,25550,25550,0
|
||
|
|
20241210,092500,9081950,25550,25550,25550,25550,0
|
||
|
|
20241210,092400,9081950,25550,25550,25550,25550,0
|
||
|
|
20241210,092300,9081950,25550,25550,25550,25550,0
|
||
|
|
20241210,092200,9081950,25550,25500,25550,25500,2
|
||
|
|
20241210,092100,9030900,25400,25400,25400,25400,0
|
||
|
|
20241210,092000,9030900,25400,25600,25600,25400,113
|
||
|
|
20241210,091900,6148550,25600,25500,25600,25500,177
|
||
|
|
20241210,091800,1626450,25650,25650,25650,25650,4
|
||
|
|
20241210,091700,1523850,25900,25900,25900,25900,0
|
||
|
|
20241210,091600,1523850,25900,25900,25900,25900,0
|
||
|
|
20241210,091500,1523850,25900,25900,25900,25900,1
|
||
|
|
20241210,091400,1497950,25600,25600,25600,25600,20
|
||
|
|
20241210,091300,985950,25950,25950,25950,25950,33
|
||
|
|
20241210,091200,129600,26000,26000,26000,26000,0
|
||
|
|
20241210,091100,129600,26000,26000,26000,26000,0
|
||
|
|
20241210,091000,129600,26000,26000,26000,26000,0
|
||
|
|
20241210,090900,129600,26000,26000,26000,26000,0
|
||
|
|
20241210,090800,129600,26000,26000,26000,26000,3
|
||
|
|
20241210,090700,51600,26000,26000,26000,26000,0
|
||
|
|
20241210,090600,51600,26000,26000,26000,26000,1
|
||
|
|
20241210,090500,25600,25600,25600,25600,25600,0
|
||
|
|
20241210,090400,25600,25600,25600,25600,25600,0
|
||
|
|
20241210,090300,25600,25600,25600,25600,25600,0
|
||
|
|
20241210,090200,25600,25600,25600,25600,25600,0
|
||
|
|
20241210,090100,25600,25600,25600,25600,25600,0
|
||
|
|
20241210,090000,25600,25600,25600,25600,25600,1
|