577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241220,183400,65395950,27000,27000,27000,27000,269
|
||
|
|
20241220,183300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,183200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,183100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,183000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,182900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,182800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,182700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,182600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,182500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,182400,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,182300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,182200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,182100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,182000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,181900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,181800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,181700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,181600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,181500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,181400,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,181300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,181200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,181100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,181000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,180900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,180800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,180700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,180600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,180500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,180400,65395950,27000,27000,27000,27000,269
|
||
|
|
20241220,180300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,180200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,180100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,180000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,175900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,175800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,175700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,175600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,175500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,175400,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,175300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,175200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,175100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,175000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,174900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,174800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,174700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,174600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,174500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,174400,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,174300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,174200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,174100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,174000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,173900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,173800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,173700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,173600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,173500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,173400,65395950,27000,27000,27000,27000,269
|
||
|
|
20241220,173300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,173200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,173100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,173000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,172900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,172800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,172700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,172600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,172500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,172400,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,172300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,172200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,172100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,172000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,171900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,171800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,171700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,171600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,171500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,171400,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,171300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,171200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,171100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,171000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,170900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,170800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,170700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,170600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,170500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,170400,65395950,27000,27000,27000,27000,269
|
||
|
|
20241220,170300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,170200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,170100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,170000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,165900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,165800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,165700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,165600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,165500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,165400,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,165300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,165200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,165100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,165000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,164900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,164800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,164700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,164600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,164500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,164400,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,164300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,164200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,164100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,164000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,163900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,163800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,163700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,163600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,163500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,163400,65395950,27000,27000,27000,27000,269
|
||
|
|
20241220,163300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,163200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,163100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,163000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,162900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,162800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,162700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,162600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,162500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,162400,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,162300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,162200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,162100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,162000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,161900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,161800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,161700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,161600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,161500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,161400,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,161300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,161200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,161100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,161000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,160900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,160800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,160700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,160600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,160500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,160400,65395950,27000,27000,27000,27000,269
|
||
|
|
20241220,160300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,160200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,160100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,160000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,155900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,155800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,155700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,155600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,155500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,155400,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,155300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,155200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,155100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,155000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,154900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,154800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,154700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,154600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,154500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,154400,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,154300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,154200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,154100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,154000,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,153900,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,153800,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,153700,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,153600,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,153500,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,153400,65395950,27000,27000,27000,27000,269
|
||
|
|
20241220,153300,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,153200,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,153100,65395950,27000,27000,27000,27000,0
|
||
|
|
20241220,153000,65395950,27000,27000,27000,27000,269
|
||
|
|
20241220,152900,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,152800,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,152700,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,152600,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,152500,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,152400,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,152300,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,152200,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,152100,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,152000,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,151900,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,151800,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,151700,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,151600,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,151500,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,151400,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,151300,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,151200,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,151100,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,151000,58132950,26550,26550,26550,26550,0
|
||
|
|
20241220,150900,58132950,26550,26550,26550,26550,5
|
||
|
|
20241220,150800,58000200,26700,26700,26700,26700,0
|
||
|
|
20241220,150700,58000200,26700,26700,26700,26700,0
|
||
|
|
20241220,150600,58000200,26700,26700,26700,26700,0
|
||
|
|
20241220,150500,58000200,26700,26700,26700,26700,0
|
||
|
|
20241220,150400,58000200,26700,26700,26700,26700,0
|
||
|
|
20241220,150300,58000200,26700,26600,26700,26500,90
|
||
|
|
20241220,150200,55612900,26700,26700,26700,26700,2
|
||
|
|
20241220,150100,55559500,26700,26700,26700,26700,0
|
||
|
|
20241220,150000,55559500,26700,26700,26700,26700,0
|
||
|
|
20241220,145900,55559500,26700,26700,26700,26700,0
|
||
|
|
20241220,145800,55559500,26700,26700,26700,26700,0
|
||
|
|
20241220,145700,55559500,26700,26700,26700,26700,24
|
||
|
|
20241220,145600,54918700,26700,26700,26700,26700,0
|
||
|
|
20241220,145500,54918700,26700,26700,26700,26700,0
|
||
|
|
20241220,145400,54918700,26700,26700,26700,26700,0
|
||
|
|
20241220,145300,54918700,26700,26700,26700,26700,1
|
||
|
|
20241220,145200,54892000,26700,26700,26700,26700,0
|
||
|
|
20241220,145100,54892000,26700,26700,26700,26700,0
|
||
|
|
20241220,145000,54892000,26700,26700,26700,26700,0
|
||
|
|
20241220,144900,54892000,26700,26700,26700,26700,7
|
||
|
|
20241220,144800,54705100,26700,26700,26700,26700,1
|
||
|
|
20241220,144700,54678400,26700,26700,26700,26700,1
|
||
|
|
20241220,144600,54651700,26700,26700,26700,26700,0
|
||
|
|
20241220,144500,54651700,26700,26700,26700,26700,0
|
||
|
|
20241220,144400,54651700,26700,26700,26700,26700,0
|
||
|
|
20241220,144300,54651700,26700,26700,26700,26700,32
|
||
|
|
20241220,144200,53797300,26700,26700,26700,26700,0
|
||
|
|
20241220,144100,53797300,26700,26700,26700,26700,1
|
||
|
|
20241220,144000,53770600,26700,26700,26700,26700,0
|
||
|
|
20241220,143900,53770600,26700,26700,26700,26700,6
|
||
|
|
20241220,143800,53610400,26800,26800,26800,26800,0
|
||
|
|
20241220,143700,53610400,26800,26800,26800,26800,0
|
||
|
|
20241220,143600,53610400,26800,26800,26800,26800,0
|
||
|
|
20241220,143500,53610400,26800,26800,26800,26800,0
|
||
|
|
20241220,143400,53610400,26800,26800,26800,26800,1
|
||
|
|
20241220,143300,53583600,26700,26700,26700,26700,0
|
||
|
|
20241220,143200,53583600,26700,26700,26700,26700,0
|
||
|
|
20241220,143100,53583600,26700,26700,26700,26700,0
|
||
|
|
20241220,143000,53583600,26700,26700,26700,26700,0
|
||
|
|
20241220,142900,53583600,26700,26700,26700,26700,1
|
||
|
|
20241220,142800,53556900,26700,26700,26700,26700,1
|
||
|
|
20241220,142700,53530200,26700,26700,26700,26700,1
|
||
|
|
20241220,142600,53503500,26700,26700,26700,26700,1
|
||
|
|
20241220,142500,53476800,26700,26700,26700,26700,1
|
||
|
|
20241220,142400,53450100,26700,26700,26700,26700,1
|
||
|
|
20241220,142300,53423400,26700,26700,26700,26700,1
|
||
|
|
20241220,142200,53396700,26700,26600,26700,26600,2
|
||
|
|
20241220,142100,53343400,26800,26800,26800,26800,1
|
||
|
|
20241220,142000,53316600,26800,26800,26800,26800,2
|
||
|
|
20241220,141900,53263000,26800,26800,26800,26800,1
|
||
|
|
20241220,141800,53236200,26800,26800,26800,26800,1
|
||
|
|
20241220,141700,53209400,26800,26800,26800,26800,1
|
||
|
|
20241220,141600,53182600,26800,26800,26800,26800,1
|
||
|
|
20241220,141500,53155800,26800,26800,26800,26800,0
|
||
|
|
20241220,141400,53155800,26800,26800,26800,26800,1
|
||
|
|
20241220,141300,53129000,26800,26800,26800,26800,1
|
||
|
|
20241220,141200,53102200,26800,26800,26800,26800,0
|
||
|
|
20241220,141100,53102200,26800,26650,26800,26650,20
|
||
|
|
20241220,141000,52567550,26650,26650,26800,26650,6
|
||
|
|
20241220,140900,52407500,26650,26800,26800,26650,3
|
||
|
|
20241220,140800,52327250,26800,26800,26800,26800,1
|
||
|
|
20241220,140700,52300450,26800,26800,26800,26800,1
|
||
|
|
20241220,140600,52273650,26800,26800,26800,26800,1
|
||
|
|
20241220,140500,52246850,26800,26800,26800,26800,1
|
||
|
|
20241220,140400,52220050,26800,26800,26800,26800,1
|
||
|
|
20241220,140300,52193250,26800,26800,26800,26800,1
|
||
|
|
20241220,140200,52166450,26650,26650,26650,26650,0
|
||
|
|
20241220,140100,52166450,26650,26800,26800,26650,4
|
||
|
|
20241220,140000,52059400,26750,26750,26750,26750,0
|
||
|
|
20241220,135900,52059400,26750,26800,26800,26750,2
|
||
|
|
20241220,135800,52005850,26800,26800,26800,26800,1
|
||
|
|
20241220,135700,51979050,26800,26800,26800,26800,1
|
||
|
|
20241220,135600,51952250,26800,26800,26800,26800,1
|
||
|
|
20241220,135500,51925450,26750,26750,26750,26750,0
|
||
|
|
20241220,135400,51925450,26750,26750,26750,26750,65
|
||
|
|
20241220,135300,50186700,26750,26750,26750,26750,1
|
||
|
|
20241220,135200,50159950,26750,26750,26750,26750,1
|
||
|
|
20241220,135100,50133200,26750,26750,26750,26750,1
|
||
|
|
20241220,135000,50106450,26750,26750,26750,26750,1
|
||
|
|
20241220,134900,50079700,26750,26750,26750,26750,1
|
||
|
|
20241220,134800,50052950,26700,26700,26700,26700,1
|
||
|
|
20241220,134700,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,134600,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,134500,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,134400,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,134300,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,134200,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,134100,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,134000,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,133900,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,133800,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,133700,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,133600,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,133500,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,133400,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,133300,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,133200,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,133100,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,133000,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,132900,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,132800,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,132700,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,132600,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,132500,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,132400,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,132300,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,132200,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,132100,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,132000,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,131900,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,131800,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,131700,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,131600,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,131500,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,131400,50026250,26500,26500,26500,26500,0
|
||
|
|
20241220,131300,50026250,26500,26600,26900,26500,502
|
||
|
|
20241220,131200,36529250,26600,26600,26600,26600,0
|
||
|
|
20241220,131100,36529250,26600,26600,26600,26600,0
|
||
|
|
20241220,131000,36529250,26600,26550,26600,26550,13
|
||
|
|
20241220,130900,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,130800,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,130700,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,130600,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,130500,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,130400,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,130300,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,130200,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,130100,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,130000,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,125900,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,125800,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,125700,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,125600,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,125500,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,125400,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,125300,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,125200,36183500,26500,26500,26500,26500,0
|
||
|
|
20241220,125100,36183500,26500,26500,26500,26500,28
|
||
|
|
20241220,125000,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,124900,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,124800,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,124700,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,124600,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,124500,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,124400,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,124300,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,124200,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,124100,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,124000,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,123900,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,123800,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,123700,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,123600,35441500,26500,26500,26500,26500,0
|
||
|
|
20241220,123500,35441500,26500,26500,26500,26500,3
|
||
|
|
20241220,123400,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,123300,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,123200,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,123100,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,123000,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,122900,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,122800,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,122700,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,122600,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,122500,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,122400,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,122300,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,122200,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,122100,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,122000,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,121900,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,121800,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,121700,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,121600,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,121500,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,121400,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,121300,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,121200,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,121100,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,121000,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,120900,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,120800,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,120700,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,120600,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,120500,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,120400,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,120300,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,120200,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,120100,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,120000,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,115900,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,115800,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,115700,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,115600,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,115500,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,115400,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,115300,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,115200,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,115100,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,115000,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,114900,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,114800,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,114700,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,114600,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,114500,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,114400,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,114300,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,114200,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,114100,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,114000,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,113900,35362000,26600,26600,26600,26600,0
|
||
|
|
20241220,113800,35362000,26600,26600,26600,26600,20
|
||
|
|
20241220,113700,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,113600,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,113500,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,113400,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,113300,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,113200,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,113100,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,113000,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,112900,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,112800,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,112700,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,112600,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,112500,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,112400,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,112300,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,112200,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,112100,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,112000,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,111900,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,111800,34830000,26850,26850,26850,26850,0
|
||
|
|
20241220,111700,34830000,26850,26700,26850,26700,18
|
||
|
|
20241220,111600,34347900,26600,26600,26600,26600,0
|
||
|
|
20241220,111500,34347900,26600,26600,26600,26600,0
|
||
|
|
20241220,111400,34347900,26600,26600,26600,26600,0
|
||
|
|
20241220,111300,34347900,26600,26600,26600,26600,0
|
||
|
|
20241220,111200,34347900,26600,26600,26600,26600,0
|
||
|
|
20241220,111100,34347900,26600,26600,26600,26600,0
|
||
|
|
20241220,111000,34347900,26600,26600,26600,26600,10
|
||
|
|
20241220,110900,34081900,26600,26600,26600,26600,0
|
||
|
|
20241220,110800,34081900,26600,26600,26600,26600,0
|
||
|
|
20241220,110700,34081900,26600,26600,26600,26600,0
|
||
|
|
20241220,110600,34081900,26600,26600,26600,26600,5
|
||
|
|
20241220,110500,33948900,26550,26850,26850,26550,2
|
||
|
|
20241220,110400,33895500,26750,26600,26900,26600,213
|
||
|
|
20241220,110300,28174300,26550,26550,26550,26550,0
|
||
|
|
20241220,110200,28174300,26550,26550,26550,26550,0
|
||
|
|
20241220,110100,28174300,26550,26550,26550,26550,0
|
||
|
|
20241220,110000,28174300,26550,26550,26550,26550,0
|
||
|
|
20241220,105900,28174300,26550,26550,26550,26550,0
|
||
|
|
20241220,105800,28174300,26550,26550,26550,26550,0
|
||
|
|
20241220,105700,28174300,26550,26550,26550,26550,0
|
||
|
|
20241220,105600,28174300,26550,26550,26550,26550,8
|
||
|
|
20241220,105500,27961900,26650,26650,26650,26650,0
|
||
|
|
20241220,105400,27961900,26650,26650,26650,26650,0
|
||
|
|
20241220,105300,27961900,26650,26600,26900,26600,198
|
||
|
|
20241220,105200,22668400,26600,26600,26600,26600,0
|
||
|
|
20241220,105100,22668400,26600,26600,26600,26600,1
|
||
|
|
20241220,105000,22641800,26600,26600,26600,26600,0
|
||
|
|
20241220,104900,22641800,26600,26600,26600,26600,0
|
||
|
|
20241220,104800,22641800,26600,26600,26600,26600,10
|
||
|
|
20241220,104700,22375800,26700,26700,26700,26700,0
|
||
|
|
20241220,104600,22375800,26700,26600,26700,26600,5
|
||
|
|
20241220,104500,22242400,26650,26600,26650,26600,2
|
||
|
|
20241220,104400,22189150,26700,26700,26700,26700,0
|
||
|
|
20241220,104300,22189150,26700,26700,26700,26700,0
|
||
|
|
20241220,104200,22189150,26700,26700,26700,26700,0
|
||
|
|
20241220,104100,22189150,26700,26550,26700,26550,188
|
||
|
|
20241220,104000,17191400,26550,26550,26550,26550,0
|
||
|
|
20241220,103900,17191400,26550,26550,26550,26550,0
|
||
|
|
20241220,103800,17191400,26550,26550,26550,26550,188
|
||
|
|
20241220,103700,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,103600,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,103500,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,103400,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,103300,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,103200,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,103100,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,103000,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,102900,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,102800,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,102700,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,102600,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,102500,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,102400,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,102300,12200000,26500,26500,26500,26500,0
|
||
|
|
20241220,102200,12200000,26500,26500,26500,26500,2
|
||
|
|
20241220,102100,12147000,26450,26450,26450,26450,0
|
||
|
|
20241220,102000,12147000,26450,26450,26450,26450,0
|
||
|
|
20241220,101900,12147000,26450,26450,26450,26450,0
|
||
|
|
20241220,101800,12147000,26450,26450,26450,26450,0
|
||
|
|
20241220,101700,12147000,26450,26450,26450,26450,0
|
||
|
|
20241220,101600,12147000,26450,26450,26450,26450,0
|
||
|
|
20241220,101500,12147000,26450,26450,26450,26450,0
|
||
|
|
20241220,101400,12147000,26450,26450,26450,26450,0
|
||
|
|
20241220,101300,12147000,26450,26550,26550,26450,2
|
||
|
|
20241220,101200,12094000,26550,26550,26550,26550,0
|
||
|
|
20241220,101100,12094000,26550,26550,26550,26550,0
|
||
|
|
20241220,101000,12094000,26550,26550,26550,26550,21
|
||
|
|
20241220,100900,11536450,26500,26500,26500,26500,0
|
||
|
|
20241220,100800,11536450,26500,26500,26500,26500,0
|
||
|
|
20241220,100700,11536450,26500,26500,26500,26500,0
|
||
|
|
20241220,100600,11536450,26500,26500,26500,26500,0
|
||
|
|
20241220,100500,11536450,26500,26500,26500,26500,7
|
||
|
|
20241220,100400,11350950,26500,26500,26500,26500,0
|
||
|
|
20241220,100300,11350950,26500,26500,26500,26500,0
|
||
|
|
20241220,100200,11350950,26500,26500,26500,26500,0
|
||
|
|
20241220,100100,11350950,26500,26500,26500,26500,0
|
||
|
|
20241220,100000,11350950,26500,26500,26500,26500,0
|
||
|
|
20241220,095900,11350950,26500,26500,26500,26500,1
|
||
|
|
20241220,095800,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,095700,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,095600,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,095500,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,095400,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,095300,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,095200,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,095100,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,095000,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,094900,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,094800,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,094700,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,094600,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,094500,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,094400,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,094300,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,094200,11324450,26500,26500,26500,26500,0
|
||
|
|
20241220,094100,11324450,26500,26500,26500,26500,3
|
||
|
|
20241220,094000,11244950,26500,26500,26500,26500,0
|
||
|
|
20241220,093900,11244950,26500,26500,26500,26500,0
|
||
|
|
20241220,093800,11244950,26500,26500,26500,26500,8
|
||
|
|
20241220,093700,11032950,26550,26550,26550,26550,0
|
||
|
|
20241220,093600,11032950,26550,26550,26550,26550,0
|
||
|
|
20241220,093500,11032950,26550,26550,26550,26550,0
|
||
|
|
20241220,093400,11032950,26550,26550,26550,26550,0
|
||
|
|
20241220,093300,11032950,26550,26550,26550,26550,0
|
||
|
|
20241220,093200,11032950,26550,26550,26550,26550,0
|
||
|
|
20241220,093100,11032950,26550,26550,26550,26550,0
|
||
|
|
20241220,093000,11032950,26550,26550,26550,26550,0
|
||
|
|
20241220,092900,11032950,26550,26550,26550,26550,0
|
||
|
|
20241220,092800,11032950,26550,26550,26550,26550,0
|
||
|
|
20241220,092700,11032950,26550,26550,26550,26550,7
|
||
|
|
20241220,092600,10847100,26500,26500,26500,26500,7
|
||
|
|
20241220,092500,10661600,26500,26500,26500,26500,0
|
||
|
|
20241220,092400,10661600,26500,26500,26500,26500,0
|
||
|
|
20241220,092300,10661600,26500,26500,26500,26500,0
|
||
|
|
20241220,092200,10661600,26500,26500,26500,26500,0
|
||
|
|
20241220,092100,10661600,26500,26500,26500,26500,0
|
||
|
|
20241220,092000,10661600,26500,26500,26500,26500,0
|
||
|
|
20241220,091900,10661600,26500,26700,26850,26500,69
|
||
|
|
20241220,091800,8818850,26550,26550,26550,26550,0
|
||
|
|
20241220,091700,8818850,26550,26500,26900,26350,318
|
||
|
|
20241220,091600,290400,26400,26400,26400,26400,0
|
||
|
|
20241220,091500,290400,26400,26400,26400,26400,0
|
||
|
|
20241220,091400,290400,26400,26400,26400,26400,0
|
||
|
|
20241220,091300,290400,26400,26400,26400,26400,0
|
||
|
|
20241220,091200,290400,26400,26400,26400,26400,0
|
||
|
|
20241220,091100,290400,26400,26400,26400,26400,0
|
||
|
|
20241220,091000,290400,26400,26400,26400,26400,0
|
||
|
|
20241220,090900,290400,26400,26400,26400,26400,10
|
||
|
|
20241220,090800,26400,26400,26400,26400,26400,0
|
||
|
|
20241220,090700,26400,26400,26400,26400,26400,0
|
||
|
|
20241220,090600,26400,26400,26400,26400,26400,0
|
||
|
|
20241220,090500,26400,26400,26400,26400,26400,0
|
||
|
|
20241220,090400,26400,26400,26400,26400,26400,0
|
||
|
|
20241220,090300,26400,26400,26400,26400,26400,0
|
||
|
|
20241220,090200,26400,26400,26400,26400,26400,0
|
||
|
|
20241220,090100,26400,26400,26400,26400,26400,0
|
||
|
|
20241220,090000,26400,26400,26400,26400,26400,1
|