776 lines
39 KiB
CSV
776 lines
39 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241230,215300,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,215200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,215100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,215000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,214900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,214800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,214700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,214600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,214500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,214400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,214300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,214200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,214100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,214000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,213900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,213800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,213700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,213600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,213500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,213400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,213300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,213200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,213100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,213000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,212900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,212800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,212700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,212600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,212500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,212400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,212300,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,212200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,212100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,212000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,211900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,211800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,211700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,211600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,211500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,211400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,211300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,211200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,211100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,211000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,210900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,210800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,210700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,210600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,210500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,210400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,210300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,210200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,210100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,210000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,205900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,205800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,205700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,205600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,205500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,205400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,205300,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,205200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,205100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,205000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,204900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,204800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,204700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,204600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,204500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,204400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,204300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,204200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,204100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,204000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,203900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,203800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,203700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,203600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,203500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,203400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,203300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,203200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,203100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,203000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,202900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,202800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,202700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,202600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,202500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,202400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,202300,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,202200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,202100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,202000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,201900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,201800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,201700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,201600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,201500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,201400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,201300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,201200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,201100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,201000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,200900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,200800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,200700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,200600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,200500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,200400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,200300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,200200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,200100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,200000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,195900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,195800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,195700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,195600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,195500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,195400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,195300,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,195200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,195100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,195000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,194900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,194800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,194700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,194600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,194500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,194400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,194300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,194200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,194100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,194000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,193900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,193800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,193700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,193600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,193500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,193400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,193300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,193200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,193100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,193000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,192900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,192800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,192700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,192600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,192500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,192400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,192300,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,192200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,192100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,192000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,191900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,191800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,191700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,191600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,191500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,191400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,191300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,191200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,191100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,191000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,190900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,190800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,190700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,190600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,190500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,190400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,190300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,190200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,190100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,190000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,185900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,185800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,185700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,185600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,185500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,185400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,185300,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,185200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,185100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,185000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,184900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,184800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,184700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,184600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,184500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,184400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,184300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,184200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,184100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,184000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,183900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,183800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,183700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,183600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,183500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,183400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,183300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,183200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,183100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,183000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,182900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,182800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,182700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,182600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,182500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,182400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,182300,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,182200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,182100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,182000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,181900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,181800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,181700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,181600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,181500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,181400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,181300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,181200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,181100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,181000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,180900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,180800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,180700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,180600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,180500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,180400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,180300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,180200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,180100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,180000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,175900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,175800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,175700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,175600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,175500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,175400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,175300,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,175200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,175100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,175000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,174900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,174800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,174700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,174600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,174500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,174400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,174300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,174200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,174100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,174000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,173900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,173800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,173700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,173600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,173500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,173400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,173300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,173200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,173100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,173000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,172900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,172800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,172700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,172600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,172500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,172400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,172300,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,172200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,172100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,172000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,171900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,171800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,171700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,171600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,171500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,171400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,171300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,171200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,171100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,171000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,170900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,170800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,170700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,170600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,170500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,170400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,170300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,170200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,170100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,170000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,165900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,165800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,165700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,165600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,165500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,165400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,165300,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,165200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,165100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,165000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,164900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,164800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,164700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,164600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,164500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,164400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,164300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,164200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,164100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,164000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,163900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,163800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,163700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,163600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,163500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,163400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,163300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,163200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,163100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,163000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,162900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,162800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,162700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,162600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,162500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,162400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,162300,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,162200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,162100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,162000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,161900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,161800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,161700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,161600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,161500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,161400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,161300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,161200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,161100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,161000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,160900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,160800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,160700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,160600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,160500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,160400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,160300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,160200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,160100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,160000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,155900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,155800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,155700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,155600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,155500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,155400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,155300,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,155200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,155100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,155000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,154900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,154800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,154700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,154600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,154500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,154400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,154300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,154200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,154100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,154000,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,153900,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,153800,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,153700,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,153600,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,153500,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,153400,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,153300,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,153200,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,153100,108758950,29850,29850,29850,29850,0
|
||
|
|
20241230,153000,108758950,29850,29850,29850,29850,117
|
||
|
|
20241230,152900,105266500,29750,29750,29750,29750,0
|
||
|
|
20241230,152800,105266500,29750,29750,29750,29750,0
|
||
|
|
20241230,152700,105266500,29750,29750,29750,29750,0
|
||
|
|
20241230,152600,105266500,29750,29750,29750,29750,0
|
||
|
|
20241230,152500,105266500,29750,29750,29750,29750,0
|
||
|
|
20241230,152400,105266500,29750,29750,29750,29750,0
|
||
|
|
20241230,152300,105266500,29750,29750,29750,29750,0
|
||
|
|
20241230,152200,105266500,29750,29750,29750,29750,0
|
||
|
|
20241230,152100,105266500,29750,29750,29750,29750,0
|
||
|
|
20241230,152000,105266500,29750,29750,29750,29750,0
|
||
|
|
20241230,151900,105266500,29750,29750,29750,29750,7
|
||
|
|
20241230,151800,105058250,29750,29750,29750,29750,6
|
||
|
|
20241230,151700,104879750,29650,29750,29750,29650,2
|
||
|
|
20241230,151600,104820350,29750,29750,29750,29750,2
|
||
|
|
20241230,151500,104760850,29650,29650,29700,29650,11
|
||
|
|
20241230,151400,104434550,29700,29700,29700,29700,17
|
||
|
|
20241230,151300,103929650,29750,29750,29750,29750,8
|
||
|
|
20241230,151200,103691650,29700,29700,29750,29700,55
|
||
|
|
20241230,151100,102057850,29700,29700,29700,29700,0
|
||
|
|
20241230,151000,102057850,29700,29700,29700,29700,6
|
||
|
|
20241230,150900,101879650,29700,29700,29700,29700,15
|
||
|
|
20241230,150800,101434150,29700,29700,29700,29700,1
|
||
|
|
20241230,150700,101404450,29750,29700,29750,29700,3
|
||
|
|
20241230,150600,101315250,29700,29700,29700,29700,5
|
||
|
|
20241230,150500,101166750,29700,29700,29700,29700,1
|
||
|
|
20241230,150400,101137050,29700,29700,29700,29700,0
|
||
|
|
20241230,150300,101137050,29700,29700,29700,29700,2
|
||
|
|
20241230,150200,101077650,29700,29700,29700,29700,0
|
||
|
|
20241230,150100,101077650,29700,29700,29700,29700,3
|
||
|
|
20241230,150000,100988550,29700,29700,29700,29700,1
|
||
|
|
20241230,145900,100958850,29700,29700,29700,29700,6
|
||
|
|
20241230,145800,100780650,29700,29750,29750,29700,29
|
||
|
|
20241230,145700,99919300,29700,29700,29700,29700,1
|
||
|
|
20241230,145600,99889600,29650,29700,29700,29650,4
|
||
|
|
20241230,145500,99770850,29700,29700,29700,29700,3
|
||
|
|
20241230,145400,99681750,29650,29650,29650,29650,1
|
||
|
|
20241230,145300,99652100,29700,29700,29700,29700,1
|
||
|
|
20241230,145200,99622400,29700,29700,29700,29700,2
|
||
|
|
20241230,145100,99563000,29700,29700,29700,29700,1
|
||
|
|
20241230,145000,99533300,29650,29650,29650,29650,1
|
||
|
|
20241230,144900,99503650,29700,29700,29700,29700,5
|
||
|
|
20241230,144800,99355150,29700,29700,29700,29700,0
|
||
|
|
20241230,144700,99355150,29700,29700,29700,29700,51
|
||
|
|
20241230,144600,97840450,29650,29650,29650,29650,2
|
||
|
|
20241230,144500,97781150,29650,29650,29650,29650,0
|
||
|
|
20241230,144400,97781150,29650,29650,29650,29650,0
|
||
|
|
20241230,144300,97781150,29650,29650,29650,29650,1
|
||
|
|
20241230,144200,97751500,29650,29650,29650,29650,0
|
||
|
|
20241230,144100,97751500,29650,29650,29700,29650,128
|
||
|
|
20241230,144000,93950750,29650,29650,29650,29650,0
|
||
|
|
20241230,143900,93950750,29650,29650,29650,29650,0
|
||
|
|
20241230,143800,93950750,29650,29650,29650,29650,0
|
||
|
|
20241230,143700,93950750,29650,29650,29650,29650,106
|
||
|
|
20241230,143600,90807850,29600,29600,29600,29600,1
|
||
|
|
20241230,143500,90778250,29700,29700,29700,29700,0
|
||
|
|
20241230,143400,90778250,29700,29700,29700,29700,0
|
||
|
|
20241230,143300,90778250,29700,29650,29700,29650,23
|
||
|
|
20241230,143200,90095800,29550,29550,29550,29550,0
|
||
|
|
20241230,143100,90095800,29550,29550,29550,29550,0
|
||
|
|
20241230,143000,90095800,29550,29550,29550,29550,2
|
||
|
|
20241230,142900,90036700,29650,29650,29650,29650,0
|
||
|
|
20241230,142800,90036700,29650,29650,29650,29650,0
|
||
|
|
20241230,142700,90036700,29650,29650,29650,29650,0
|
||
|
|
20241230,142600,90036700,29650,29650,29650,29650,1
|
||
|
|
20241230,142500,90007050,29650,29650,29650,29650,14
|
||
|
|
20241230,142400,89591950,29600,29600,29600,29600,17
|
||
|
|
20241230,142300,89088750,29550,29550,29550,29550,1
|
||
|
|
20241230,142200,89059200,29600,29600,29600,29600,4
|
||
|
|
20241230,142100,88940800,29600,29600,29600,29600,0
|
||
|
|
20241230,142000,88940800,29600,29600,29600,29600,6
|
||
|
|
20241230,141900,88763200,29600,29600,29600,29600,0
|
||
|
|
20241230,141800,88763200,29600,29600,29600,29600,0
|
||
|
|
20241230,141700,88763200,29600,29600,29600,29600,2
|
||
|
|
20241230,141600,88704000,29600,29600,29600,29600,0
|
||
|
|
20241230,141500,88704000,29600,29600,29600,29600,0
|
||
|
|
20241230,141400,88704000,29600,29600,29600,29600,7
|
||
|
|
20241230,141300,88496800,29500,29500,29500,29500,0
|
||
|
|
20241230,141200,88496800,29500,29500,29500,29500,0
|
||
|
|
20241230,141100,88496800,29500,29500,29500,29500,0
|
||
|
|
20241230,141000,88496800,29500,29600,29600,29500,14
|
||
|
|
20241230,140900,88082500,29500,29500,29500,29500,0
|
||
|
|
20241230,140800,88082500,29500,29500,29500,29500,0
|
||
|
|
20241230,140700,88082500,29500,29500,29500,29500,1
|
||
|
|
20241230,140600,88053000,29500,29500,29500,29500,0
|
||
|
|
20241230,140500,88053000,29500,29500,29500,29500,0
|
||
|
|
20241230,140400,88053000,29500,29500,29500,29500,0
|
||
|
|
20241230,140300,88053000,29500,29500,29500,29500,1
|
||
|
|
20241230,140200,88023500,29650,29650,29650,29650,4
|
||
|
|
20241230,140100,87904900,29500,29500,29500,29500,1
|
||
|
|
20241230,140000,87875400,29500,29600,29600,29500,7
|
||
|
|
20241230,135900,87668300,29550,29500,29550,29500,32
|
||
|
|
20241230,135800,86723900,29550,29550,29550,29550,0
|
||
|
|
20241230,135700,86723900,29550,29550,29550,29550,1
|
||
|
|
20241230,135600,86694350,29550,29550,29550,29550,6
|
||
|
|
20241230,135500,86517050,29550,29550,29550,29550,3
|
||
|
|
20241230,135400,86428400,29550,29550,29550,29550,4
|
||
|
|
20241230,135300,86310200,29550,29550,29550,29550,1
|
||
|
|
20241230,135200,86280650,29650,29650,29650,29650,0
|
||
|
|
20241230,135100,86280650,29650,29650,29650,29650,10
|
||
|
|
20241230,135000,85984150,29550,29550,29550,29550,2
|
||
|
|
20241230,134900,85925050,29600,29600,29600,29600,10
|
||
|
|
20241230,134800,85629050,29550,29550,29550,29550,0
|
||
|
|
20241230,134700,85629050,29550,29550,29550,29550,5
|
||
|
|
20241230,134600,85481300,29550,29550,29550,29550,1
|
||
|
|
20241230,134500,85451750,29550,29550,29550,29550,0
|
||
|
|
20241230,134400,85451750,29550,29550,29550,29550,1
|
||
|
|
20241230,134300,85422200,29550,29550,29550,29550,15
|
||
|
|
20241230,134200,84978950,29550,29550,29550,29550,9
|
||
|
|
20241230,134100,84713000,29600,29600,29600,29600,5
|
||
|
|
20241230,134000,84565000,29600,29600,29600,29600,12
|
||
|
|
20241230,133900,84209800,29500,29550,29550,29500,651
|
||
|
|
20241230,133800,64973650,29550,29550,29550,29550,0
|
||
|
|
20241230,133700,64973650,29550,29550,29550,29550,1
|
||
|
|
20241230,133600,64944100,29600,29600,29600,29600,0
|
||
|
|
20241230,133500,64944100,29600,29600,29600,29600,8
|
||
|
|
20241230,133400,64707300,29600,29600,29600,29600,45
|
||
|
|
20241230,133300,63375300,29600,29600,29600,29600,1
|
||
|
|
20241230,133200,63345700,29600,29600,29600,29600,202
|
||
|
|
20241230,133100,57366500,29600,29700,29700,29600,100
|
||
|
|
20241230,133000,54398300,29700,29700,29750,29700,67
|
||
|
|
20241230,132900,52405150,29700,29700,29700,29700,0
|
||
|
|
20241230,132800,52405150,29700,29700,29700,29700,1
|
||
|
|
20241230,132700,52375450,29700,29700,29700,29700,0
|
||
|
|
20241230,132600,52375450,29700,29700,29700,29700,0
|
||
|
|
20241230,132500,52375450,29700,29700,29700,29700,2
|
||
|
|
20241230,132400,52316050,29750,29750,29750,29750,1
|
||
|
|
20241230,132300,52286300,29750,29750,29750,29750,1
|
||
|
|
20241230,132200,52256550,29750,29750,29750,29750,1
|
||
|
|
20241230,132100,52226800,29750,29750,29750,29750,5
|
||
|
|
20241230,132000,52078050,29700,29700,29700,29700,2
|
||
|
|
20241230,131900,52018650,29750,29750,29750,29750,1
|
||
|
|
20241230,131800,51988900,29750,29750,29750,29750,0
|
||
|
|
20241230,131700,51988900,29750,29750,29750,29750,3
|
||
|
|
20241230,131600,51899650,29750,29750,29750,29750,10
|
||
|
|
20241230,131500,51602150,29750,29750,29750,29750,2
|
||
|
|
20241230,131400,51542650,29750,29750,29750,29750,0
|
||
|
|
20241230,131300,51542650,29750,29750,29750,29750,0
|
||
|
|
20241230,131200,51542650,29750,29750,29750,29750,3
|
||
|
|
20241230,131100,51453400,29750,29700,29750,29700,2
|
||
|
|
20241230,131000,51393950,29750,29750,29750,29750,21
|
||
|
|
20241230,130900,50769200,29750,29750,29750,29750,0
|
||
|
|
20241230,130800,50769200,29750,29750,29750,29750,1
|
||
|
|
20241230,130700,50739450,29750,29750,29750,29750,18
|
||
|
|
20241230,130600,50203950,29750,29750,29750,29750,1
|
||
|
|
20241230,130500,50174200,29750,29750,29750,29750,0
|
||
|
|
20241230,130400,50174200,29750,29750,29750,29750,2
|
||
|
|
20241230,130300,50114700,29750,29750,29750,29750,6
|
||
|
|
20241230,130200,49936200,29800,29800,29800,29800,0
|
||
|
|
20241230,130100,49936200,29800,29800,29800,29800,0
|
||
|
|
20241230,130000,49936200,29800,29800,29800,29800,0
|
||
|
|
20241230,125900,49936200,29800,29750,29800,29750,3
|
||
|
|
20241230,125800,49846900,29800,29800,29800,29800,1
|
||
|
|
20241230,125700,49817100,29750,29750,29750,29750,1
|
||
|
|
20241230,125600,49787350,29750,29750,29750,29750,1
|
||
|
|
20241230,125500,49757600,29750,29750,29750,29750,1
|
||
|
|
20241230,125400,49727850,29750,29750,29750,29750,2
|
||
|
|
20241230,125300,49668350,29750,29750,29750,29750,1
|
||
|
|
20241230,125200,49638600,29750,29750,29750,29750,1
|
||
|
|
20241230,125100,49608850,29750,29750,29750,29750,1
|
||
|
|
20241230,125000,49579100,29750,29750,29750,29750,4
|
||
|
|
20241230,124900,49460100,29750,29750,29750,29750,6
|
||
|
|
20241230,124800,49281600,29750,29750,29750,29750,2
|
||
|
|
20241230,124700,49222100,29750,29750,29750,29750,29
|
||
|
|
20241230,124600,48359350,29750,29750,29750,29750,1
|
||
|
|
20241230,124500,48329600,29750,29750,29750,29750,6
|
||
|
|
20241230,124400,48151100,29750,29750,29750,29750,9
|
||
|
|
20241230,124300,47883350,29750,29750,29750,29750,0
|
||
|
|
20241230,124200,47883350,29750,29750,29750,29750,4
|
||
|
|
20241230,124100,47764350,29750,29750,29750,29750,0
|
||
|
|
20241230,124000,47764350,29750,29800,29800,29750,2
|
||
|
|
20241230,123900,47704800,29750,29750,29750,29750,3
|
||
|
|
20241230,123800,47615550,29800,29800,29800,29800,42
|
||
|
|
20241230,123700,46363950,29800,29800,29800,29800,1
|
||
|
|
20241230,123600,46334150,29800,29800,29800,29800,0
|
||
|
|
20241230,123500,46334150,29800,29800,29800,29800,1
|
||
|
|
20241230,123400,46304350,29800,29800,29800,29800,0
|
||
|
|
20241230,123300,46304350,29800,29800,29800,29800,0
|
||
|
|
20241230,123200,46304350,29800,29800,29800,29800,6
|
||
|
|
20241230,123100,46125550,29800,29800,29800,29800,1
|
||
|
|
20241230,123000,46095750,29800,29800,29800,29800,1
|
||
|
|
20241230,122900,46065950,29850,29850,29850,29850,7
|
||
|
|
20241230,122800,45857000,29850,29850,29850,29850,0
|
||
|
|
20241230,122700,45857000,29850,29850,29850,29850,0
|
||
|
|
20241230,122600,45857000,29850,29850,29850,29850,0
|
||
|
|
20241230,122500,45857000,29850,29850,29850,29850,8
|
||
|
|
20241230,122400,45618200,29800,29800,29800,29800,1
|
||
|
|
20241230,122300,45588400,29800,29800,29800,29800,1
|
||
|
|
20241230,122200,45558600,29850,29850,29850,29850,9
|
||
|
|
20241230,122100,45289950,29850,29850,29850,29850,1
|
||
|
|
20241230,122000,45260100,29800,29800,29800,29800,0
|
||
|
|
20241230,121900,45260100,29800,29800,29800,29800,0
|
||
|
|
20241230,121800,45260100,29800,29800,29800,29800,1
|
||
|
|
20241230,121700,45230300,29800,29800,29800,29800,1
|
||
|
|
20241230,121600,45200500,29800,29800,29800,29800,1
|
||
|
|
20241230,121500,45170700,29800,29800,29800,29800,0
|
||
|
|
20241230,121400,45170700,29800,29800,29800,29800,0
|
||
|
|
20241230,121300,45170700,29800,29800,29800,29800,2
|
||
|
|
20241230,121200,45111100,30000,29800,30000,29800,100
|
||
|
|
20241230,121100,42115300,29750,29750,29750,29750,1
|
||
|
|
20241230,121000,42085550,29800,29800,29800,29800,0
|
||
|
|
20241230,120900,42085550,29800,29800,29800,29800,0
|
||
|
|
20241230,120800,42085550,29800,29800,29800,29800,0
|
||
|
|
20241230,120700,42085550,29800,29800,29800,29800,0
|
||
|
|
20241230,120600,42085550,29800,29750,29800,29750,5
|
||
|
|
20241230,120500,41936600,29800,29800,29800,29800,3
|
||
|
|
20241230,120400,41847200,29800,29800,29800,29800,0
|
||
|
|
20241230,120300,41847200,29800,29800,29800,29800,13
|
||
|
|
20241230,120200,41459800,29850,29850,29850,29850,0
|
||
|
|
20241230,120100,41459800,29850,29850,29850,29850,1
|
||
|
|
20241230,120000,41429950,29800,29800,29800,29800,7
|
||
|
|
20241230,115900,41221350,29750,29750,29750,29750,0
|
||
|
|
20241230,115800,41221350,29750,29750,29750,29750,1
|
||
|
|
20241230,115700,41191600,29750,29750,29750,29750,0
|
||
|
|
20241230,115600,41191600,29750,29750,29750,29750,1
|
||
|
|
20241230,115500,41161850,29750,29750,29750,29750,0
|
||
|
|
20241230,115400,41161850,29750,29750,29750,29750,0
|
||
|
|
20241230,115300,41161850,29750,29750,30000,29750,117
|
||
|
|
20241230,115200,37662550,29750,29750,29750,29750,0
|
||
|
|
20241230,115100,37662550,29750,29750,29750,29750,1
|
||
|
|
20241230,115000,37632800,29800,29800,29800,29800,0
|
||
|
|
20241230,114900,37632800,29800,29800,29800,29800,8
|
||
|
|
20241230,114800,37394400,29800,29800,29800,29800,0
|
||
|
|
20241230,114700,37394400,29800,29800,29800,29800,0
|
||
|
|
20241230,114600,37394400,29800,29800,29800,29800,0
|
||
|
|
20241230,114500,37394400,29800,29750,29800,29750,7
|
||
|
|
20241230,114400,37186050,29800,29800,29800,29800,49
|
||
|
|
20241230,114300,35725850,29800,29850,29850,29800,47
|
||
|
|
20241230,114200,34323450,29900,29900,29900,29900,1
|
||
|
|
20241230,114100,34293550,29850,29850,29850,29850,0
|
||
|
|
20241230,114000,34293550,29850,29850,29850,29850,0
|
||
|
|
20241230,113900,34293550,29850,29850,29850,29850,0
|
||
|
|
20241230,113800,34293550,29850,29850,29850,29850,1
|
||
|
|
20241230,113700,34263700,29850,29850,29850,29850,1
|
||
|
|
20241230,113600,34233850,29850,29850,29850,29850,0
|
||
|
|
20241230,113500,34233850,29850,29850,29850,29850,0
|
||
|
|
20241230,113400,34233850,29850,29850,29850,29850,0
|
||
|
|
20241230,113300,34233850,29850,29850,29850,29850,0
|
||
|
|
20241230,113200,34233850,29850,29850,29850,29850,1
|
||
|
|
20241230,113100,34204000,29900,29900,29900,29900,0
|
||
|
|
20241230,113000,34204000,29900,29900,29900,29900,2
|
||
|
|
20241230,112900,34144200,29900,29850,29900,29850,19
|
||
|
|
20241230,112800,33576950,29800,29800,29800,29800,0
|
||
|
|
20241230,112700,33576950,29800,29800,29800,29800,9
|
||
|
|
20241230,112600,33308750,29750,29750,29750,29750,5
|
||
|
|
20241230,112500,33160000,29700,29750,29750,29700,3
|
||
|
|
20241230,112400,33070800,29700,29750,29750,29700,5
|
||
|
|
20241230,112300,32922250,29750,29750,29750,29750,63
|
||
|
|
20241230,112200,31048000,29750,29750,29750,29750,0
|
||
|
|
20241230,112100,31048000,29750,29750,29750,29750,2
|
||
|
|
20241230,112000,30988500,29750,29800,29800,29750,12
|
||
|
|
20241230,111900,30631450,29800,29800,29800,29800,9
|
||
|
|
20241230,111800,30363250,29800,29800,29800,29800,3
|
||
|
|
20241230,111700,30273850,29800,29800,29800,29800,1
|
||
|
|
20241230,111600,30244050,29800,29800,29800,29800,0
|
||
|
|
20241230,111500,30244050,29800,29800,29800,29800,0
|
||
|
|
20241230,111400,30244050,29800,29800,29800,29800,1
|
||
|
|
20241230,111300,30214250,29800,29800,29800,29800,3
|
||
|
|
20241230,111200,30124850,29800,29800,29800,29800,12
|
||
|
|
20241230,111100,29767250,29800,29800,29800,29800,0
|
||
|
|
20241230,111000,29767250,29800,29800,29800,29800,2
|
||
|
|
20241230,110900,29707650,29800,29800,29800,29800,1
|
||
|
|
20241230,110800,29677850,29850,29850,29850,29850,11
|
||
|
|
20241230,110700,29349500,29800,29800,29800,29800,0
|
||
|
|
20241230,110600,29349500,29800,29800,29800,29800,1
|
||
|
|
20241230,110500,29319700,29800,29800,29800,29800,50
|
||
|
|
20241230,110400,27829700,29850,29850,29850,29850,0
|
||
|
|
20241230,110300,27829700,29850,29850,29850,29800,117
|
||
|
|
20241230,110200,24337650,29800,29850,29850,29800,9
|
||
|
|
20241230,110100,24069050,29800,29800,29800,29800,0
|
||
|
|
20241230,110000,24069050,29800,29800,29800,29800,1
|
||
|
|
20241230,105900,24039250,29750,29750,29750,29750,0
|
||
|
|
20241230,105800,24039250,29750,29800,29800,29750,19
|
||
|
|
20241230,105700,23473100,29800,29800,29800,29800,0
|
||
|
|
20241230,105600,23473100,29800,29800,29800,29800,0
|
||
|
|
20241230,105500,23473100,29800,29800,29800,29800,0
|
||
|
|
20241230,105400,23473100,29800,29800,29800,29800,1
|
||
|
|
20241230,105300,23443300,29750,29750,29750,29750,1
|
||
|
|
20241230,105200,23413550,29750,29750,29750,29750,1
|
||
|
|
20241230,105100,23383800,29800,29800,29800,29800,0
|
||
|
|
20241230,105000,23383800,29800,29800,29800,29800,0
|
||
|
|
20241230,104900,23383800,29800,29800,29800,29800,1
|
||
|
|
20241230,104800,23354000,29800,29800,29800,29800,5
|
||
|
|
20241230,104700,23205000,29850,29850,29850,29850,0
|
||
|
|
20241230,104600,23205000,29850,29850,29850,29850,0
|
||
|
|
20241230,104500,23205000,29850,29850,29850,29850,1
|
||
|
|
20241230,104400,23175150,29900,29900,29900,29900,0
|
||
|
|
20241230,104300,23175150,29900,29900,29900,29900,0
|
||
|
|
20241230,104200,23175150,29900,29900,29900,29900,5
|
||
|
|
20241230,104100,23025650,29850,29750,29850,29750,10
|
||
|
|
20241230,104000,22727800,29750,29750,29750,29750,0
|
||
|
|
20241230,103900,22727800,29750,29600,29750,29600,15
|
||
|
|
20241230,103800,22282250,29700,29700,29700,29700,0
|
||
|
|
20241230,103700,22282250,29700,29700,29700,29700,0
|
||
|
|
20241230,103600,22282250,29700,29700,29700,29700,0
|
||
|
|
20241230,103500,22282250,29700,29700,29700,29700,10
|
||
|
|
20241230,103400,21985250,29600,29600,29600,29600,1
|
||
|
|
20241230,103300,21955650,29600,29600,29600,29600,1
|
||
|
|
20241230,103200,21926050,29600,29600,29650,29600,5
|
||
|
|
20241230,103100,21777900,29700,29700,29700,29700,13
|
||
|
|
20241230,103000,21391800,29700,29700,29700,29700,0
|
||
|
|
20241230,102900,21391800,29700,29650,29700,29650,8
|
||
|
|
20241230,102800,21154550,29600,29600,29600,29600,0
|
||
|
|
20241230,102700,21154550,29600,29600,29600,29600,0
|
||
|
|
20241230,102600,21154550,29600,29600,29600,29600,0
|
||
|
|
20241230,102500,21154550,29600,29650,29700,29600,20
|
||
|
|
20241230,102400,20561500,29600,29600,29600,29600,1
|
||
|
|
20241230,102300,20531900,29600,29600,29600,29600,3
|
||
|
|
20241230,102200,20443100,29650,29650,29650,29650,0
|
||
|
|
20241230,102100,20443100,29650,29650,29650,29650,0
|
||
|
|
20241230,102000,20443100,29650,29650,29650,29650,5
|
||
|
|
20241230,101900,20294850,29600,29600,29600,29600,1
|
||
|
|
20241230,101800,20265250,29650,29600,29650,29600,2
|
||
|
|
20241230,101700,20206000,29600,29600,29600,29600,1
|
||
|
|
20241230,101600,20176400,29650,29650,29650,29650,18
|
||
|
|
20241230,101500,19642700,29600,29600,29600,29600,0
|
||
|
|
20241230,101400,19642700,29600,29600,29600,29600,0
|
||
|
|
20241230,101300,19642700,29600,29600,29600,29600,1
|
||
|
|
20241230,101200,19613100,29600,29600,29600,29600,1
|
||
|
|
20241230,101100,19583500,29650,29600,29650,29600,4
|
||
|
|
20241230,101000,19464950,29600,29600,29600,29600,1
|
||
|
|
20241230,100900,19435350,29600,29600,29600,29600,1
|
||
|
|
20241230,100800,19405750,29600,29550,29600,29550,29
|
||
|
|
20241230,100700,18547400,29600,29600,29600,29600,5
|
||
|
|
20241230,100600,18399400,29550,29600,29600,29550,7
|
||
|
|
20241230,100500,18192500,29550,29550,29550,29550,1
|
||
|
|
20241230,100400,18162950,29600,29600,29600,29600,1
|
||
|
|
20241230,100300,18133350,29600,29600,29600,29600,0
|
||
|
|
20241230,100200,18133350,29600,29600,29600,29600,2
|
||
|
|
20241230,100100,18074150,29550,29550,29550,29550,0
|
||
|
|
20241230,100000,18074150,29550,29600,29600,29550,2
|
||
|
|
20241230,095900,18015000,29550,29550,29550,29550,1
|
||
|
|
20241230,095800,17985450,29600,29600,29600,29600,0
|
||
|
|
20241230,095700,17985450,29600,29600,29600,29600,1
|
||
|
|
20241230,095600,17955850,29550,29550,29550,29550,0
|
||
|
|
20241230,095500,17955850,29550,29550,29550,29550,0
|
||
|
|
20241230,095400,17955850,29550,29550,29550,29550,0
|
||
|
|
20241230,095300,17955850,29550,29550,29550,29550,0
|
||
|
|
20241230,095200,17955850,29550,29600,29600,29550,20
|
||
|
|
20241230,095100,17363900,29700,29700,29700,29700,0
|
||
|
|
20241230,095000,17363900,29700,29700,29700,29700,0
|
||
|
|
20241230,094900,17363900,29700,29700,29700,29700,0
|
||
|
|
20241230,094800,17363900,29700,29550,29700,29550,38
|
||
|
|
20241230,094700,16238850,29550,29550,29550,29550,3
|
||
|
|
20241230,094600,16150200,29550,29500,29550,29500,9
|
||
|
|
20241230,094500,15884650,29500,29500,29500,29500,0
|
||
|
|
20241230,094400,15884650,29500,29500,29500,29500,1
|
||
|
|
20241230,094300,15855150,29550,29550,29550,29550,8
|
||
|
|
20241230,094200,15618750,29600,29600,29600,29600,0
|
||
|
|
20241230,094100,15618750,29600,29600,29600,29600,0
|
||
|
|
20241230,094000,15618750,29600,29500,29600,29500,5
|
||
|
|
20241230,093900,15471050,29500,29550,29650,29500,78
|
||
|
|
20241230,093800,13165650,29550,29550,29550,29550,2
|
||
|
|
20241230,093700,13106550,29500,29500,29500,29500,2
|
||
|
|
20241230,093600,13047550,29500,29500,29500,29500,8
|
||
|
|
20241230,093500,12811550,29500,29450,29500,29450,11
|
||
|
|
20241230,093400,12487450,29450,29400,29450,29400,2
|
||
|
|
20241230,093300,12428600,29400,29400,29400,29400,11
|
||
|
|
20241230,093200,12105200,29400,29400,29400,29400,2
|
||
|
|
20241230,093100,12046400,29450,29450,29450,29450,6
|
||
|
|
20241230,093000,11869700,29450,29450,29450,29450,0
|
||
|
|
20241230,092900,11869700,29450,29450,29450,29450,0
|
||
|
|
20241230,092800,11869700,29450,29450,29450,29450,0
|
||
|
|
20241230,092700,11869700,29450,29450,29450,29450,11
|
||
|
|
20241230,092600,11545750,29400,29400,29400,29400,2
|
||
|
|
20241230,092500,11486950,29500,29500,29500,29500,1
|
||
|
|
20241230,092400,11457450,29400,29400,29400,29400,1
|
||
|
|
20241230,092300,11428050,29400,29400,29400,29400,1
|
||
|
|
20241230,092200,11398650,29450,29450,29450,29450,0
|
||
|
|
20241230,092100,11398650,29450,29450,29450,29450,1
|
||
|
|
20241230,092000,11369200,29400,29400,29400,29400,1
|
||
|
|
20241230,091900,11339800,29500,29400,29500,29400,8
|
||
|
|
20241230,091800,11103900,29450,29400,29450,29400,6
|
||
|
|
20241230,091700,10927250,29400,29400,29400,29400,9
|
||
|
|
20241230,091600,10662650,29400,29400,29400,29400,1
|
||
|
|
20241230,091500,10633250,29350,29350,29350,29350,0
|
||
|
|
20241230,091400,10633250,29350,29350,29450,29350,17
|
||
|
|
20241230,091300,10133500,29350,29350,29350,29350,1
|
||
|
|
20241230,091200,10104150,29300,29300,29300,29300,9
|
||
|
|
20241230,091100,9840450,29450,29450,29450,29450,4
|
||
|
|
20241230,091000,9722650,29450,29450,29450,29450,0
|
||
|
|
20241230,090900,9722650,29450,29450,29450,29450,0
|
||
|
|
20241230,090800,9722650,29450,29450,29450,29450,1
|
||
|
|
20241230,090700,9693200,29500,29450,29500,29250,11
|
||
|
|
20241230,090600,9369600,29250,29250,29250,29250,1
|
||
|
|
20241230,090500,9340350,29600,29600,29600,29600,0
|
||
|
|
20241230,090400,9340350,29600,29600,29600,29600,0
|
||
|
|
20241230,090300,9340350,29600,29600,29600,29600,0
|
||
|
|
20241230,090200,9340350,29600,29600,29600,29600,0
|
||
|
|
20241230,090100,9340350,29600,29700,29700,29000,157
|
||
|
|
20241230,090000,4741100,29600,29900,29900,29550,159
|