577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241223,183400,60306950,26900,26900,26900,26900,14
|
||
|
|
20241223,183300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,183200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,183100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,183000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,182900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,182800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,182700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,182600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,182500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,182400,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,182300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,182200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,182100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,182000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,181900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,181800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,181700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,181600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,181500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,181400,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,181300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,181200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,181100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,181000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,180900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,180800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,180700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,180600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,180500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,180400,60306950,26900,26900,26900,26900,14
|
||
|
|
20241223,180300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,180200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,180100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,180000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,175900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,175800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,175700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,175600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,175500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,175400,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,175300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,175200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,175100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,175000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,174900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,174800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,174700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,174600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,174500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,174400,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,174300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,174200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,174100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,174000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,173900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,173800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,173700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,173600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,173500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,173400,60306950,26900,26900,26900,26900,14
|
||
|
|
20241223,173300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,173200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,173100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,173000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,172900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,172800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,172700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,172600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,172500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,172400,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,172300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,172200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,172100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,172000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,171900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,171800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,171700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,171600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,171500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,171400,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,171300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,171200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,171100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,171000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,170900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,170800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,170700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,170600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,170500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,170400,60306950,26900,26900,26900,26900,14
|
||
|
|
20241223,170300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,170200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,170100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,170000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,165900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,165800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,165700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,165600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,165500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,165400,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,165300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,165200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,165100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,165000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,164900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,164800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,164700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,164600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,164500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,164400,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,164300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,164200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,164100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,164000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,163900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,163800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,163700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,163600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,163500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,163400,60306950,26900,26900,26900,26900,14
|
||
|
|
20241223,163300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,163200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,163100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,163000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,162900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,162800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,162700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,162600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,162500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,162400,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,162300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,162200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,162100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,162000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,161900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,161800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,161700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,161600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,161500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,161400,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,161300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,161200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,161100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,161000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,160900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,160800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,160700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,160600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,160500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,160400,60306950,26900,26900,26900,26900,14
|
||
|
|
20241223,160300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,160200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,160100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,160000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,155900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,155800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,155700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,155600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,155500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,155400,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,155300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,155200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,155100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,155000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,154900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,154800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,154700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,154600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,154500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,154400,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,154300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,154200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,154100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,154000,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,153900,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,153800,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,153700,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,153600,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,153500,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,153400,60306950,26900,26900,26900,26900,14
|
||
|
|
20241223,153300,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,153200,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,153100,60306950,26900,26900,26900,26900,0
|
||
|
|
20241223,153000,60306950,26900,26900,26900,26900,14
|
||
|
|
20241223,152900,59930350,26750,26750,26750,26750,0
|
||
|
|
20241223,152800,59930350,26750,26750,26750,26750,0
|
||
|
|
20241223,152700,59930350,26750,26750,26750,26750,0
|
||
|
|
20241223,152600,59930350,26750,26750,26750,26750,0
|
||
|
|
20241223,152500,59930350,26750,26750,26750,26750,0
|
||
|
|
20241223,152400,59930350,26750,26750,26750,26750,0
|
||
|
|
20241223,152300,59930350,26750,26750,26750,26750,0
|
||
|
|
20241223,152200,59930350,26750,26750,26750,26750,0
|
||
|
|
20241223,152100,59930350,26750,26750,26750,26750,0
|
||
|
|
20241223,152000,59930350,26750,26750,26750,26750,0
|
||
|
|
20241223,151900,59930350,26750,26750,26750,26750,0
|
||
|
|
20241223,151800,59930350,26750,26750,26750,26750,92
|
||
|
|
20241223,151700,57469350,26800,26800,26800,26800,0
|
||
|
|
20241223,151600,57469350,26800,26800,26800,26800,0
|
||
|
|
20241223,151500,57469350,26800,26800,26800,26800,5
|
||
|
|
20241223,151400,57335350,26750,26800,26800,26750,10
|
||
|
|
20241223,151300,57067600,26950,26950,26950,26950,0
|
||
|
|
20241223,151200,57067600,26950,26950,26950,26950,0
|
||
|
|
20241223,151100,57067600,26950,26950,26950,26950,0
|
||
|
|
20241223,151000,57067600,26950,26950,26950,26950,1
|
||
|
|
20241223,150900,57040650,26750,26750,26750,26750,0
|
||
|
|
20241223,150800,57040650,26750,26750,26750,26750,0
|
||
|
|
20241223,150700,57040650,26750,26750,26750,26750,0
|
||
|
|
20241223,150600,57040650,26750,26750,26750,26750,20
|
||
|
|
20241223,150500,56505650,26800,26800,26800,26800,0
|
||
|
|
20241223,150400,56505650,26800,26800,26800,26750,1099
|
||
|
|
20241223,150300,27053500,26800,26800,26800,26800,0
|
||
|
|
20241223,150200,27053500,26800,26800,26800,26800,0
|
||
|
|
20241223,150100,27053500,26800,26800,26800,26800,0
|
||
|
|
20241223,150000,27053500,26800,26800,26800,26800,201
|
||
|
|
20241223,145900,21666700,26850,26850,26850,26850,0
|
||
|
|
20241223,145800,21666700,26850,26850,26850,26850,0
|
||
|
|
20241223,145700,21666700,26850,26850,26850,26850,0
|
||
|
|
20241223,145600,21666700,26850,26850,26850,26850,0
|
||
|
|
20241223,145500,21666700,26850,26850,26850,26850,27
|
||
|
|
20241223,145400,20941750,26900,26900,26900,26900,0
|
||
|
|
20241223,145300,20941750,26900,26900,26900,26900,0
|
||
|
|
20241223,145200,20941750,26900,26900,26900,26900,0
|
||
|
|
20241223,145100,20941750,26900,27000,27000,26900,181
|
||
|
|
20241223,145000,16060650,27000,27000,27000,27000,113
|
||
|
|
20241223,144900,13009650,27000,27000,27000,27000,0
|
||
|
|
20241223,144800,13009650,27000,27000,27000,27000,0
|
||
|
|
20241223,144700,13009650,27000,27000,27000,27000,0
|
||
|
|
20241223,144600,13009650,27000,27000,27000,27000,0
|
||
|
|
20241223,144500,13009650,27000,27000,27000,27000,15
|
||
|
|
20241223,144400,12604650,26950,26950,26950,26950,2
|
||
|
|
20241223,144300,12550750,26950,26950,26950,26950,0
|
||
|
|
20241223,144200,12550750,26950,26900,26950,26900,15
|
||
|
|
20241223,144100,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,144000,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,143900,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,143800,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,143700,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,143600,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,143500,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,143400,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,143300,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,143200,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,143100,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,143000,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,142900,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,142800,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,142700,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,142600,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,142500,12146800,26800,26800,26800,26800,0
|
||
|
|
20241223,142400,12146800,26800,26800,26800,26800,1
|
||
|
|
20241223,142300,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,142200,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,142100,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,142000,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,141900,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,141800,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,141700,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,141600,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,141500,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,141400,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,141300,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,141200,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,141100,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,141000,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,140900,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,140800,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,140700,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,140600,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,140500,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,140400,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,140300,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,140200,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,140100,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,140000,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,135900,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,135800,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,135700,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,135600,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,135500,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,135400,12120000,27000,27000,27000,27000,0
|
||
|
|
20241223,135300,12120000,27000,26900,27000,26900,43
|
||
|
|
20241223,135200,10960600,26900,26900,26900,26900,5
|
||
|
|
20241223,135100,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,135000,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,134900,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,134800,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,134700,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,134600,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,134500,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,134400,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,134300,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,134200,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,134100,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,134000,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,133900,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,133800,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,133700,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,133600,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,133500,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,133400,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,133300,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,133200,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,133100,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,133000,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,132900,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,132800,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,132700,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,132600,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,132500,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,132400,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,132300,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,132200,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,132100,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,132000,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,131900,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,131800,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,131700,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,131600,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,131500,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,131400,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,131300,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,131200,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,131100,10826100,26850,26850,26850,26850,0
|
||
|
|
20241223,131000,10826100,26850,26850,26850,26850,5
|
||
|
|
20241223,130900,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,130800,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,130700,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,130600,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,130500,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,130400,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,130300,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,130200,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,130100,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,130000,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,125900,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,125800,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,125700,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,125600,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,125500,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,125400,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,125300,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,125200,10691850,26900,26900,26900,26900,0
|
||
|
|
20241223,125100,10691850,26900,26900,26900,26900,5
|
||
|
|
20241223,125000,10557350,26900,26900,26900,26900,0
|
||
|
|
20241223,124900,10557350,26900,26900,26900,26900,0
|
||
|
|
20241223,124800,10557350,26900,26900,26900,26900,0
|
||
|
|
20241223,124700,10557350,26900,26850,26900,26850,40
|
||
|
|
20241223,124600,9482850,26800,26800,26800,26800,0
|
||
|
|
20241223,124500,9482850,26800,26800,26800,26800,0
|
||
|
|
20241223,124400,9482850,26800,26800,26800,26800,0
|
||
|
|
20241223,124300,9482850,26800,26800,26800,26800,0
|
||
|
|
20241223,124200,9482850,26800,26800,26800,26800,0
|
||
|
|
20241223,124100,9482850,26800,26800,26800,26800,0
|
||
|
|
20241223,124000,9482850,26800,26800,26800,26800,0
|
||
|
|
20241223,123900,9482850,26800,26800,26800,26800,0
|
||
|
|
20241223,123800,9482850,26800,26800,26800,26800,0
|
||
|
|
20241223,123700,9482850,26800,26800,26800,26800,0
|
||
|
|
20241223,123600,9482850,26800,26800,26800,26800,0
|
||
|
|
20241223,123500,9482850,26800,26800,26800,26800,0
|
||
|
|
20241223,123400,9482850,26800,26800,26800,26800,12
|
||
|
|
20241223,123300,9161250,26800,26800,26800,26800,0
|
||
|
|
20241223,123200,9161250,26800,26800,26800,26800,11
|
||
|
|
20241223,123100,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,123000,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,122900,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,122800,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,122700,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,122600,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,122500,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,122400,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,122300,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,122200,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,122100,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,122000,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,121900,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,121800,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,121700,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,121600,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,121500,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,121400,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,121300,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,121200,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,121100,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,121000,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,120900,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,120800,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,120700,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,120600,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,120500,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,120400,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,120300,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,120200,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,120100,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,120000,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,115900,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,115800,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,115700,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,115600,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,115500,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,115400,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,115300,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,115200,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,115100,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,115000,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,114900,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,114800,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,114700,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,114600,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,114500,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,114400,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,114300,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,114200,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,114100,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,114000,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,113900,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,113800,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,113700,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,113600,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,113500,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,113400,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,113300,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,113200,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,113100,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,113000,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,112900,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,112800,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,112700,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,112600,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,112500,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,112400,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,112300,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,112200,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,112100,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,112000,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,111900,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,111800,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,111700,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,111600,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,111500,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,111400,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,111300,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,111200,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,111100,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,111000,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,110900,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,110800,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,110700,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,110600,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,110500,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,110400,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,110300,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,110200,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,110100,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,110000,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,105900,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,105800,8866450,26800,26800,26800,26800,0
|
||
|
|
20241223,105700,8866450,26800,26800,26800,26800,1
|
||
|
|
20241223,105600,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,105500,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,105400,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,105300,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,105200,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,105100,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,105000,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,104900,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,104800,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,104700,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,104600,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,104500,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,104400,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,104300,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,104200,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,104100,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,104000,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,103900,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,103800,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,103700,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,103600,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,103500,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,103400,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,103300,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,103200,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,103100,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,103000,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,102900,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,102800,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,102700,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,102600,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,102500,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,102400,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,102300,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,102200,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,102100,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,102000,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,101900,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,101800,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,101700,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,101600,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,101500,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,101400,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,101300,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,101200,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,101100,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,101000,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,100900,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,100800,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,100700,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,100600,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,100500,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,100400,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,100300,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,100200,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,100100,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,100000,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,095900,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,095800,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,095700,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,095600,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,095500,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,095400,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,095300,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,095200,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,095100,8839650,26850,26850,26850,26850,0
|
||
|
|
20241223,095000,8839650,26850,26850,27000,26850,11
|
||
|
|
20241223,094900,8543250,27000,27000,27000,27000,0
|
||
|
|
20241223,094800,8543250,27000,27000,27000,27000,0
|
||
|
|
20241223,094700,8543250,27000,27000,27000,27000,0
|
||
|
|
20241223,094600,8543250,27000,27000,27000,27000,0
|
||
|
|
20241223,094500,8543250,27000,26900,27000,26900,80
|
||
|
|
20241223,094400,6383450,27000,27000,27000,27000,0
|
||
|
|
20241223,094300,6383450,27000,27000,27000,27000,0
|
||
|
|
20241223,094200,6383450,27000,26900,27000,26900,15
|
||
|
|
20241223,094100,5978650,27000,27000,27000,27000,0
|
||
|
|
20241223,094000,5978650,27000,27000,27000,27000,0
|
||
|
|
20241223,093900,5978650,27000,27000,27000,27000,0
|
||
|
|
20241223,093800,5978650,27000,27000,27000,27000,0
|
||
|
|
20241223,093700,5978650,27000,27000,27000,27000,0
|
||
|
|
20241223,093600,5978650,27000,26750,27000,26750,101
|
||
|
|
20241223,093500,3264500,26700,26700,26700,26700,0
|
||
|
|
20241223,093400,3264500,26700,26700,26700,26700,0
|
||
|
|
20241223,093300,3264500,26700,26700,26700,26700,0
|
||
|
|
20241223,093200,3264500,26700,26700,26700,26700,0
|
||
|
|
20241223,093100,3264500,26700,26700,26700,26700,0
|
||
|
|
20241223,093000,3264500,26700,26700,26700,26700,0
|
||
|
|
20241223,092900,3264500,26700,26700,26700,26700,0
|
||
|
|
20241223,092800,3264500,26700,26750,26750,26700,101
|
||
|
|
20241223,092700,562850,26750,26750,26750,26750,0
|
||
|
|
20241223,092600,562850,26750,26750,26750,26750,0
|
||
|
|
20241223,092500,562850,26750,26750,26750,26750,0
|
||
|
|
20241223,092400,562850,26750,26750,26750,26750,0
|
||
|
|
20241223,092300,562850,26750,26750,26750,26750,0
|
||
|
|
20241223,092200,562850,26750,26800,26800,26750,12
|
||
|
|
20241223,092100,241300,26800,26800,26800,26800,0
|
||
|
|
20241223,092000,241300,26800,26800,26800,26800,0
|
||
|
|
20241223,091900,241300,26800,26800,26800,26800,0
|
||
|
|
20241223,091800,241300,26800,26800,26800,26800,5
|
||
|
|
20241223,091700,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,091600,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,091500,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,091400,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,091300,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,091200,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,091100,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,091000,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,090900,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,090800,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,090700,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,090600,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,090500,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,090400,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,090300,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,090200,107300,26750,26750,26750,26750,0
|
||
|
|
20241223,090100,107300,26750,26750,26750,26750,1
|
||
|
|
20241223,090000,80550,26750,27050,27050,26750,3
|