584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240108,184100,18777950,26600,26600,26600,26600,26
|
||
|
|
20240108,184000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,183900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,183800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,183700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,183600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,183500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,183400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,183300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,183200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,183100,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,183000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,182900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,182800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,182700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,182600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,182500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,182400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,182300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,182200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,182100,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,182000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,181900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,181800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,181700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,181600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,181500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,181400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,181300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,181200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,181100,18777950,26600,26600,26600,26600,26
|
||
|
|
20240108,181000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,180900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,180800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,180700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,180600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,180500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,180400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,180300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,180200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,180100,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,180000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,175900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,175800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,175700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,175600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,175500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,175400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,175300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,175200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,175100,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,175000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,174900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,174800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,174700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,174600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,174500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,174400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,174300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,174200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,174100,18777950,26600,26600,26600,26600,26
|
||
|
|
20240108,174000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,173900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,173800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,173700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,173600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,173500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,173400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,173300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,173200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,173100,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,173000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,172900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,172800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,172700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,172600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,172500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,172400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,172300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,172200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,172100,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,172000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,171900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,171800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,171700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,171600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,171500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,171400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,171300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,171200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,171100,18777950,26600,26600,26600,26600,26
|
||
|
|
20240108,171000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,170900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,170800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,170700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,170600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,170500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,170400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,170300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,170200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,170100,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,170000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,165900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,165800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,165700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,165600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,165500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,165400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,165300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,165200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,165100,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,165000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,164900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,164800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,164700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,164600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,164500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,164400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,164300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,164200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,164100,18777950,26600,26600,26600,26600,26
|
||
|
|
20240108,164000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,163900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,163800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,163700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,163600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,163500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,163400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,163300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,163200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,163100,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,163000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,162900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,162800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,162700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,162600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,162500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,162400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,162300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,162200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,162100,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,162000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,161900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,161800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,161700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,161600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,161500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,161400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,161300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,161200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,161100,18777950,26600,26600,26600,26600,26
|
||
|
|
20240108,161000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,160900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,160800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,160700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,160600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,160500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,160400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,160300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,160200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,160100,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,160000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,155900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,155800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,155700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,155600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,155500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,155400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,155300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,155200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,155100,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,155000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,154900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,154800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,154700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,154600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,154500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,154400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,154300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,154200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,154100,18777950,26600,26600,26600,26600,26
|
||
|
|
20240108,154000,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,153900,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,153800,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,153700,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,153600,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,153500,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,153400,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,153300,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,153200,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,153100,18777950,26600,26600,26600,26600,0
|
||
|
|
20240108,153000,18777950,26600,26600,26600,26600,26
|
||
|
|
20240108,152900,18086350,26500,26500,26500,26500,0
|
||
|
|
20240108,152800,18086350,26500,26500,26500,26500,0
|
||
|
|
20240108,152700,18086350,26500,26500,26500,26500,0
|
||
|
|
20240108,152600,18086350,26500,26500,26500,26500,0
|
||
|
|
20240108,152500,18086350,26500,26500,26500,26500,0
|
||
|
|
20240108,152400,18086350,26500,26500,26500,26500,0
|
||
|
|
20240108,152300,18086350,26500,26500,26500,26500,0
|
||
|
|
20240108,152200,18086350,26500,26500,26500,26500,0
|
||
|
|
20240108,152100,18086350,26500,26500,26500,26500,0
|
||
|
|
20240108,152000,18086350,26500,26500,26500,26500,0
|
||
|
|
20240108,151900,18086350,26500,26500,26500,26500,8
|
||
|
|
20240108,151800,17874350,26500,26500,26500,26500,0
|
||
|
|
20240108,151700,17874350,26500,26500,26500,26500,0
|
||
|
|
20240108,151600,17874350,26500,26500,26500,26500,0
|
||
|
|
20240108,151500,17874350,26500,26500,26500,26500,8
|
||
|
|
20240108,151400,17662350,26500,26500,26500,26500,0
|
||
|
|
20240108,151300,17662350,26500,26500,26500,26500,17
|
||
|
|
20240108,151200,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,151100,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,151000,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,150900,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,150800,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,150700,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,150600,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,150500,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,150400,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,150300,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,150200,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,150100,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,150000,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,145900,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,145800,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,145700,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,145600,17211850,26450,26450,26450,26450,0
|
||
|
|
20240108,145500,17211850,26450,26500,26500,26450,26
|
||
|
|
20240108,145400,16523150,26500,26500,26500,26500,0
|
||
|
|
20240108,145300,16523150,26500,26500,26500,26500,0
|
||
|
|
20240108,145200,16523150,26500,26500,26500,26500,0
|
||
|
|
20240108,145100,16523150,26500,26500,26500,26500,0
|
||
|
|
20240108,145000,16523150,26500,26500,26500,26500,0
|
||
|
|
20240108,144900,16523150,26500,26500,26500,26500,0
|
||
|
|
20240108,144800,16523150,26500,26500,26500,26500,0
|
||
|
|
20240108,144700,16523150,26500,26500,26500,26500,0
|
||
|
|
20240108,144600,16523150,26500,26500,26500,26500,0
|
||
|
|
20240108,144500,16523150,26500,26500,26500,26500,20
|
||
|
|
20240108,144400,15993150,26550,26550,26550,26550,0
|
||
|
|
20240108,144300,15993150,26550,26550,26550,26550,0
|
||
|
|
20240108,144200,15993150,26550,26550,26550,26550,5
|
||
|
|
20240108,144100,15860400,26600,26550,26600,26550,113
|
||
|
|
20240108,144000,12855800,26500,26500,26500,26500,0
|
||
|
|
20240108,143900,12855800,26500,26500,26500,26500,0
|
||
|
|
20240108,143800,12855800,26500,26500,26500,26500,0
|
||
|
|
20240108,143700,12855800,26500,26500,26500,26500,0
|
||
|
|
20240108,143600,12855800,26500,26500,26500,26500,1
|
||
|
|
20240108,143500,12829300,26500,26500,26500,26500,0
|
||
|
|
20240108,143400,12829300,26500,26500,26500,26500,11
|
||
|
|
20240108,143300,12537800,26500,26500,26500,26500,0
|
||
|
|
20240108,143200,12537800,26500,26500,26500,26500,0
|
||
|
|
20240108,143100,12537800,26500,26500,26500,26500,0
|
||
|
|
20240108,143000,12537800,26500,26500,26500,26500,12
|
||
|
|
20240108,142900,12219800,26500,26500,26500,26500,0
|
||
|
|
20240108,142800,12219800,26500,26500,26500,26500,0
|
||
|
|
20240108,142700,12219800,26500,26500,26500,26500,0
|
||
|
|
20240108,142600,12219800,26500,26500,26500,26500,0
|
||
|
|
20240108,142500,12219800,26500,26500,26500,26500,0
|
||
|
|
20240108,142400,12219800,26500,26500,26500,26500,0
|
||
|
|
20240108,142300,12219800,26500,26500,26500,26500,0
|
||
|
|
20240108,142200,12219800,26500,26500,26500,26500,32
|
||
|
|
20240108,142100,11371800,26500,26500,26500,26500,83
|
||
|
|
20240108,142000,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,141900,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,141800,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,141700,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,141600,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,141500,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,141400,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,141300,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,141200,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,141100,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,141000,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,140900,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,140800,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,140700,9172300,26500,26500,26500,26500,0
|
||
|
|
20240108,140600,9172300,26500,26500,26500,26500,4
|
||
|
|
20240108,140500,9066300,26500,26500,26500,26500,0
|
||
|
|
20240108,140400,9066300,26500,26500,26500,26500,0
|
||
|
|
20240108,140300,9066300,26500,26500,26500,26500,0
|
||
|
|
20240108,140200,9066300,26500,26500,26500,26500,0
|
||
|
|
20240108,140100,9066300,26500,26500,26500,26500,0
|
||
|
|
20240108,140000,9066300,26500,26500,26500,26500,0
|
||
|
|
20240108,135900,9066300,26500,26500,26500,26500,0
|
||
|
|
20240108,135800,9066300,26500,26500,26500,26500,5
|
||
|
|
20240108,135700,8933800,26500,26500,26500,26500,3
|
||
|
|
20240108,135600,8854300,26500,26500,26500,26500,21
|
||
|
|
20240108,135500,8297800,26500,26500,26500,26500,4
|
||
|
|
20240108,135400,8191800,26500,26500,26500,26500,0
|
||
|
|
20240108,135300,8191800,26500,26500,26500,26500,5
|
||
|
|
20240108,135200,8059300,26500,26500,26500,26500,3
|
||
|
|
20240108,135100,7979800,26450,26450,26450,26450,0
|
||
|
|
20240108,135000,7979800,26450,26450,26450,26450,0
|
||
|
|
20240108,134900,7979800,26450,26450,26450,26450,0
|
||
|
|
20240108,134800,7979800,26450,26450,26450,26450,0
|
||
|
|
20240108,134700,7979800,26450,26450,26450,26450,0
|
||
|
|
20240108,134600,7979800,26450,26450,26450,26450,9
|
||
|
|
20240108,134500,7741750,26500,26500,26500,26500,0
|
||
|
|
20240108,134400,7741750,26500,26500,26500,26500,3
|
||
|
|
20240108,134300,7662250,26500,26500,26500,26500,0
|
||
|
|
20240108,134200,7662250,26500,26500,26500,26500,0
|
||
|
|
20240108,134100,7662250,26500,26500,26500,26500,3
|
||
|
|
20240108,134000,7582750,26500,26500,26500,26500,0
|
||
|
|
20240108,133900,7582750,26500,26500,26500,26500,3
|
||
|
|
20240108,133800,7503250,26500,26500,26500,26500,0
|
||
|
|
20240108,133700,7503250,26500,26500,26500,26500,4
|
||
|
|
20240108,133600,7397250,26500,26500,26500,26500,0
|
||
|
|
20240108,133500,7397250,26500,26500,26500,26500,3
|
||
|
|
20240108,133400,7317750,26500,26500,26500,26500,0
|
||
|
|
20240108,133300,7317750,26500,26500,26500,26500,0
|
||
|
|
20240108,133200,7317750,26500,26500,26500,26500,3
|
||
|
|
20240108,133100,7238250,26500,26500,26500,26500,0
|
||
|
|
20240108,133000,7238250,26500,26500,26500,26500,0
|
||
|
|
20240108,132900,7238250,26500,26500,26500,26500,3
|
||
|
|
20240108,132800,7158750,26500,26500,26500,26500,0
|
||
|
|
20240108,132700,7158750,26500,26500,26500,26500,3
|
||
|
|
20240108,132600,7079250,26500,26500,26500,26500,0
|
||
|
|
20240108,132500,7079250,26500,26500,26500,26500,0
|
||
|
|
20240108,132400,7079250,26500,26500,26500,26500,4
|
||
|
|
20240108,132300,6973250,26500,26500,26500,26500,0
|
||
|
|
20240108,132200,6973250,26500,26500,26500,26500,3
|
||
|
|
20240108,132100,6893750,26500,26500,26500,26500,5
|
||
|
|
20240108,132000,6761250,26500,26500,26500,26500,4
|
||
|
|
20240108,131900,6655250,26450,26450,26450,26450,0
|
||
|
|
20240108,131800,6655250,26450,26450,26450,26450,0
|
||
|
|
20240108,131700,6655250,26450,26450,26450,26450,0
|
||
|
|
20240108,131600,6655250,26450,26450,26450,26450,0
|
||
|
|
20240108,131500,6655250,26450,26450,26450,26450,0
|
||
|
|
20240108,131400,6655250,26450,26500,26500,26450,7
|
||
|
|
20240108,131300,6469850,26500,26500,26500,26500,0
|
||
|
|
20240108,131200,6469850,26500,26500,26500,26500,0
|
||
|
|
20240108,131100,6469850,26500,26500,26500,26500,4
|
||
|
|
20240108,131000,6363850,26500,26500,26500,26500,0
|
||
|
|
20240108,130900,6363850,26500,26500,26500,26500,0
|
||
|
|
20240108,130800,6363850,26500,26500,26500,26500,0
|
||
|
|
20240108,130700,6363850,26500,26500,26500,26500,4
|
||
|
|
20240108,130600,6257850,26500,26500,26500,26500,0
|
||
|
|
20240108,130500,6257850,26500,26500,26500,26500,0
|
||
|
|
20240108,130400,6257850,26500,26500,26500,26500,8
|
||
|
|
20240108,130300,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,130200,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,130100,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,130000,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,125900,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,125800,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,125700,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,125600,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,125500,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,125400,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,125300,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,125200,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,125100,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,125000,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,124900,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,124800,6045850,26500,26500,26500,26500,0
|
||
|
|
20240108,124700,6045850,26500,26500,26500,26500,4
|
||
|
|
20240108,124600,5939850,26500,26500,26500,26500,0
|
||
|
|
20240108,124500,5939850,26500,26500,26500,26500,0
|
||
|
|
20240108,124400,5939850,26500,26500,26500,26500,0
|
||
|
|
20240108,124300,5939850,26500,26500,26500,26500,0
|
||
|
|
20240108,124200,5939850,26500,26500,26500,26500,0
|
||
|
|
20240108,124100,5939850,26500,26500,26500,26500,0
|
||
|
|
20240108,124000,5939850,26500,26500,26500,26500,9
|
||
|
|
20240108,123900,5701350,26500,26500,26500,26500,27
|
||
|
|
20240108,123800,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,123700,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,123600,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,123500,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,123400,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,123300,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,123200,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,123100,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,123000,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,122900,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,122800,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,122700,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,122600,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,122500,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,122400,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,122300,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,122200,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,122100,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,122000,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,121900,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,121800,4985850,26500,26500,26500,26500,0
|
||
|
|
20240108,121700,4985850,26500,26500,26500,26500,10
|
||
|
|
20240108,121600,4720850,26500,26500,26500,26500,0
|
||
|
|
20240108,121500,4720850,26500,26500,26500,26500,0
|
||
|
|
20240108,121400,4720850,26500,26500,26500,26500,0
|
||
|
|
20240108,121300,4720850,26500,26500,26500,26500,0
|
||
|
|
20240108,121200,4720850,26500,26500,26500,26500,0
|
||
|
|
20240108,121100,4720850,26500,26500,26500,26500,0
|
||
|
|
20240108,121000,4720850,26500,26500,26500,26500,0
|
||
|
|
20240108,120900,4720850,26500,26500,26500,26500,0
|
||
|
|
20240108,120800,4720850,26500,26500,26500,26500,0
|
||
|
|
20240108,120700,4720850,26500,26500,26500,26500,0
|
||
|
|
20240108,120600,4720850,26500,26500,26500,26500,0
|
||
|
|
20240108,120500,4720850,26500,26500,26500,26500,3
|
||
|
|
20240108,120400,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,120300,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,120200,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,120100,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,120000,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,115900,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,115800,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,115700,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,115600,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,115500,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,115400,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,115300,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,115200,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,115100,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,115000,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,114900,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,114800,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,114700,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,114600,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,114500,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,114400,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,114300,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,114200,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,114100,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,114000,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,113900,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,113800,4641350,26450,26450,26450,26450,0
|
||
|
|
20240108,113700,4641350,26450,26500,26500,26450,19
|
||
|
|
20240108,113600,4138450,26500,26500,26500,26500,1
|
||
|
|
20240108,113500,4111950,26500,26500,26500,26500,0
|
||
|
|
20240108,113400,4111950,26500,26500,26500,26500,0
|
||
|
|
20240108,113300,4111950,26500,26500,26500,26500,0
|
||
|
|
20240108,113200,4111950,26500,26500,26500,26500,8
|
||
|
|
20240108,113100,3899950,26500,26500,26500,26500,0
|
||
|
|
20240108,113000,3899950,26500,26500,26500,26500,20
|
||
|
|
20240108,112900,3369950,26500,26500,26500,26500,0
|
||
|
|
20240108,112800,3369950,26500,26500,26500,26500,0
|
||
|
|
20240108,112700,3369950,26500,26500,26500,26500,0
|
||
|
|
20240108,112600,3369950,26500,26500,26500,26500,0
|
||
|
|
20240108,112500,3369950,26500,26500,26500,26500,8
|
||
|
|
20240108,112400,3157950,26500,26500,26500,26500,0
|
||
|
|
20240108,112300,3157950,26500,26500,26500,26500,0
|
||
|
|
20240108,112200,3157950,26500,26500,26500,26500,0
|
||
|
|
20240108,112100,3157950,26500,26500,26500,26500,0
|
||
|
|
20240108,112000,3157950,26500,26500,26500,26500,0
|
||
|
|
20240108,111900,3157950,26500,26500,26500,26500,0
|
||
|
|
20240108,111800,3157950,26500,26500,26500,26500,0
|
||
|
|
20240108,111700,3157950,26500,26500,26500,26500,6
|
||
|
|
20240108,111600,2998950,26500,26500,26500,26500,0
|
||
|
|
20240108,111500,2998950,26500,26500,26500,26500,4
|
||
|
|
20240108,111400,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,111300,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,111200,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,111100,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,111000,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,110900,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,110800,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,110700,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,110600,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,110500,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,110400,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,110300,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,110200,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,110100,2892950,26350,26350,26350,26350,0
|
||
|
|
20240108,110000,2892950,26350,26350,26350,26350,4
|
||
|
|
20240108,105900,2787550,26200,26200,26200,26200,0
|
||
|
|
20240108,105800,2787550,26200,26200,26200,26200,0
|
||
|
|
20240108,105700,2787550,26200,26200,26200,26200,0
|
||
|
|
20240108,105600,2787550,26200,26200,26200,26200,0
|
||
|
|
20240108,105500,2787550,26200,26200,26200,26200,0
|
||
|
|
20240108,105400,2787550,26200,26200,26200,26200,0
|
||
|
|
20240108,105300,2787550,26200,26200,26200,26200,0
|
||
|
|
20240108,105200,2787550,26200,26200,26200,26200,0
|
||
|
|
20240108,105100,2787550,26200,26200,26200,26200,0
|
||
|
|
20240108,105000,2787550,26200,26300,26300,26200,25
|
||
|
|
20240108,104900,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,104800,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,104700,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,104600,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,104500,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,104400,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,104300,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,104200,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,104100,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,104000,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,103900,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,103800,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,103700,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,103600,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,103500,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,103400,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,103300,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,103200,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,103100,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,103000,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,102900,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,102800,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,102700,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,102600,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,102500,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,102400,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,102300,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,102200,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,102100,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,102000,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,101900,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,101800,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,101700,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,101600,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,101500,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,101400,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,101300,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,101200,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,101100,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,101000,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,100900,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,100800,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,100700,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,100600,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,100500,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,100400,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,100300,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,100200,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,100100,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,100000,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,095900,2131850,26250,26250,26250,26250,0
|
||
|
|
20240108,095800,2131850,26250,26250,26250,26250,3
|
||
|
|
20240108,095700,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,095600,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,095500,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,095400,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,095300,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,095200,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,095100,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,095000,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,094900,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,094800,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,094700,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,094600,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,094500,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,094400,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,094300,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,094200,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,094100,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,094000,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,093900,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,093800,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,093700,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,093600,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,093500,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,093400,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,093300,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,093200,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,093100,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,093000,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,092900,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,092800,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,092700,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,092600,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,092500,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,092400,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,092300,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,092200,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,092100,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,092000,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,091900,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,091800,2053100,26200,26200,26200,26200,0
|
||
|
|
20240108,091700,2053100,26200,26200,26200,26200,3
|
||
|
|
20240108,091600,1974500,26350,26350,26350,26350,40
|
||
|
|
20240108,091500,920500,26200,26350,26350,26200,8
|
||
|
|
20240108,091400,710150,26350,26350,26350,26350,10
|
||
|
|
20240108,091300,446650,26350,26350,26350,26350,1
|
||
|
|
20240108,091200,420300,26150,26150,26150,26150,0
|
||
|
|
20240108,091100,420300,26150,26150,26150,26150,0
|
||
|
|
20240108,091000,420300,26150,26150,26150,26150,0
|
||
|
|
20240108,090900,420300,26150,26150,26150,26150,0
|
||
|
|
20240108,090800,420300,26150,26150,26150,26150,0
|
||
|
|
20240108,090700,420300,26150,26150,26150,26150,0
|
||
|
|
20240108,090600,420300,26150,26150,26150,26150,0
|
||
|
|
20240108,090500,420300,26150,26150,26150,26150,0
|
||
|
|
20240108,090400,420300,26150,26200,26200,26150,7
|
||
|
|
20240108,090300,237000,26200,26200,26200,26200,0
|
||
|
|
20240108,090200,237000,26200,26200,26200,26200,0
|
||
|
|
20240108,090100,237000,26200,26200,26200,26200,1
|
||
|
|
20240108,090000,210800,26350,26350,26350,26350,8
|