534 lines
27 KiB
CSV
534 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240102,185100,36434950,21300,21300,21300,21300,7
|
||
|
|
20240102,185000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,184900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,184800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,184700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,184600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,184500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,184400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,184300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,184200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,184100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,184000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,183900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,183800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,183700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,183600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,183500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,183400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,183300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,183200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,183100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,183000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,182900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,182800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,182700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,182600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,182500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,182400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,182300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,182200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,182100,36434950,21300,21300,21300,21300,7
|
||
|
|
20240102,182000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,181900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,181800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,181700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,181600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,181500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,181400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,181300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,181200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,181100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,181000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,180900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,180800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,180700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,180600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,180500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,180400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,180300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,180200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,180100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,180000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,175900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,175800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,175700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,175600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,175500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,175400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,175300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,175200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,175100,36434950,21300,21300,21300,21300,7
|
||
|
|
20240102,175000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,174900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,174800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,174700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,174600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,174500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,174400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,174300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,174200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,174100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,174000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,173900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,173800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,173700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,173600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,173500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,173400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,173300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,173200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,173100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,173000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,172900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,172800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,172700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,172600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,172500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,172400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,172300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,172200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,172100,36434950,21300,21300,21300,21300,7
|
||
|
|
20240102,172000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,171900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,171800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,171700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,171600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,171500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,171400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,171300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,171200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,171100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,171000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,170900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,170800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,170700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,170600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,170500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,170400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,170300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,170200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,170100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,170000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,165900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,165800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,165700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,165600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,165500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,165400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,165300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,165200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,165100,36434950,21300,21300,21300,21300,7
|
||
|
|
20240102,165000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,164900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,164800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,164700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,164600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,164500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,164400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,164300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,164200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,164100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,164000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,163900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,163800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,163700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,163600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,163500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,163400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,163300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,163200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,163100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,163000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,162900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,162800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,162700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,162600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,162500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,162400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,162300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,162200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,162100,36434950,21300,21300,21300,21300,7
|
||
|
|
20240102,162000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,161900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,161800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,161700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,161600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,161500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,161400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,161300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,161200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,161100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,161000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,160900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,160800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,160700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,160600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,160500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,160400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,160300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,160200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,160100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,160000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,155900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,155800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,155700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,155600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,155500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,155400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,155300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,155200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,155100,36434950,21300,21300,21300,21300,7
|
||
|
|
20240102,155000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,154900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,154800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,154700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,154600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,154500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,154400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,154300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,154200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,154100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,154000,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,153900,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,153800,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,153700,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,153600,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,153500,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,153400,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,153300,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,153200,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,153100,36434950,21300,21300,21300,21300,0
|
||
|
|
20240102,153000,36434950,21300,21300,21300,21300,7
|
||
|
|
20240102,152900,36285850,21100,21100,21100,21100,0
|
||
|
|
20240102,152800,36285850,21100,21100,21100,21100,0
|
||
|
|
20240102,152700,36285850,21100,21100,21100,21100,0
|
||
|
|
20240102,152600,36285850,21100,21100,21100,21100,0
|
||
|
|
20240102,152500,36285850,21100,21100,21100,21100,0
|
||
|
|
20240102,152400,36285850,21100,21100,21100,21100,0
|
||
|
|
20240102,152300,36285850,21100,21100,21100,21100,0
|
||
|
|
20240102,152200,36285850,21100,21100,21100,21100,0
|
||
|
|
20240102,152100,36285850,21100,21100,21100,21100,0
|
||
|
|
20240102,152000,36285850,21100,21100,21100,21100,0
|
||
|
|
20240102,151900,36285850,21100,21100,21100,21100,1
|
||
|
|
20240102,151800,36264750,21100,21100,21100,21100,0
|
||
|
|
20240102,151700,36264750,21100,21100,21100,21100,0
|
||
|
|
20240102,151600,36264750,21100,21100,21100,21100,0
|
||
|
|
20240102,151500,36264750,21100,21100,21100,21100,0
|
||
|
|
20240102,151400,36264750,21100,21100,21100,21100,15
|
||
|
|
20240102,151300,35948250,21250,21250,21250,21250,0
|
||
|
|
20240102,151200,35948250,21250,21250,21250,21250,0
|
||
|
|
20240102,151100,35948250,21250,21250,21250,21250,6
|
||
|
|
20240102,151000,35820750,21150,21150,21150,21150,1
|
||
|
|
20240102,150900,35799600,21150,21150,21150,21150,0
|
||
|
|
20240102,150800,35799600,21150,21150,21150,21150,1
|
||
|
|
20240102,150700,35778450,21100,21100,21100,21100,0
|
||
|
|
20240102,150600,35778450,21100,21100,21100,21100,0
|
||
|
|
20240102,150500,35778450,21100,21100,21100,21100,0
|
||
|
|
20240102,150400,35778450,21100,21100,21100,21100,10
|
||
|
|
20240102,150300,35567450,21100,21100,21100,21100,0
|
||
|
|
20240102,150200,35567450,21100,21100,21100,21100,0
|
||
|
|
20240102,150100,35567450,21100,21100,21100,21100,0
|
||
|
|
20240102,150000,35567450,21100,21100,21100,21100,40
|
||
|
|
20240102,145900,34723450,21300,21300,21300,21300,0
|
||
|
|
20240102,145800,34723450,21300,21150,21300,21150,2
|
||
|
|
20240102,145700,34681000,21300,21300,21300,21300,0
|
||
|
|
20240102,145600,34681000,21300,21300,21300,21300,0
|
||
|
|
20240102,145500,34681000,21300,21300,21300,21300,0
|
||
|
|
20240102,145400,34681000,21300,21300,21300,21300,0
|
||
|
|
20240102,145300,34681000,21300,21300,21300,21300,0
|
||
|
|
20240102,145200,34681000,21300,21300,21300,21300,0
|
||
|
|
20240102,145100,34681000,21300,21300,21300,21300,0
|
||
|
|
20240102,145000,34681000,21300,21300,21300,21300,0
|
||
|
|
20240102,144900,34681000,21300,21300,21300,21300,0
|
||
|
|
20240102,144800,34681000,21300,21150,21300,21150,2
|
||
|
|
20240102,144700,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,144600,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,144500,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,144400,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,144300,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,144200,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,144100,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,144000,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,143900,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,143800,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,143700,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,143600,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,143500,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,143400,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,143300,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,143200,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,143100,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,143000,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,142900,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,142800,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,142700,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,142600,34638550,21300,21300,21300,21300,0
|
||
|
|
20240102,142500,34638550,21300,21300,21300,21300,1
|
||
|
|
20240102,142400,34617250,21300,21300,21300,21300,1
|
||
|
|
20240102,142300,34595950,21250,21250,21250,21250,0
|
||
|
|
20240102,142200,34595950,21250,21250,21250,21250,0
|
||
|
|
20240102,142100,34595950,21250,21250,21250,21250,0
|
||
|
|
20240102,142000,34595950,21250,21250,21250,21250,0
|
||
|
|
20240102,141900,34595950,21250,21250,21250,21250,0
|
||
|
|
20240102,141800,34595950,21250,21250,21250,21250,1
|
||
|
|
20240102,141700,34574700,21250,21250,21250,21250,11
|
||
|
|
20240102,141600,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,141500,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,141400,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,141300,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,141200,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,141100,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,141000,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,140900,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,140800,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,140700,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,140600,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,140500,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,140400,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,140300,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,140200,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,140100,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,140000,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,135900,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,135800,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,135700,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,135600,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,135500,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,135400,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,135300,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,135200,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,135100,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,135000,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,134900,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,134800,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,134700,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,134600,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,134500,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,134400,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,134300,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,134200,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,134100,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,134000,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,133900,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,133800,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,133700,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,133600,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,133500,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,133400,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,133300,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,133200,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,133100,34340950,21250,21250,21250,21250,0
|
||
|
|
20240102,133000,34340950,21250,21150,21250,21150,4
|
||
|
|
20240102,132900,34256100,21050,21050,21050,21050,0
|
||
|
|
20240102,132800,34256100,21050,21100,21100,21050,34
|
||
|
|
20240102,132700,33539900,21100,21050,21100,21050,532
|
||
|
|
20240102,132600,22340450,21050,21050,21050,21050,0
|
||
|
|
20240102,132500,22340450,21050,21050,21050,21050,0
|
||
|
|
20240102,132400,22340450,21050,21050,21050,21050,0
|
||
|
|
20240102,132300,22340450,21050,21050,21050,21050,0
|
||
|
|
20240102,132200,22340450,21050,21050,21050,21050,0
|
||
|
|
20240102,132100,22340450,21050,21050,21050,21050,0
|
||
|
|
20240102,132000,22340450,21050,21050,21050,21050,0
|
||
|
|
20240102,131900,22340450,21050,21050,21050,21050,0
|
||
|
|
20240102,131800,22340450,21050,21050,21050,21050,26
|
||
|
|
20240102,131700,21793150,21100,21100,21100,21100,0
|
||
|
|
20240102,131600,21793150,21100,21100,21100,21100,0
|
||
|
|
20240102,131500,21793150,21100,21100,21100,21100,0
|
||
|
|
20240102,131400,21793150,21100,21100,21100,21100,0
|
||
|
|
20240102,131300,21793150,21100,21100,21100,21100,0
|
||
|
|
20240102,131200,21793150,21100,21100,21100,21100,0
|
||
|
|
20240102,131100,21793150,21100,21100,21100,21100,0
|
||
|
|
20240102,131000,21793150,21100,21100,21100,21100,0
|
||
|
|
20240102,130900,21793150,21100,21100,21100,21100,0
|
||
|
|
20240102,130800,21793150,21100,21100,21100,21100,0
|
||
|
|
20240102,130700,21793150,21100,21100,21100,21100,0
|
||
|
|
20240102,130600,21793150,21100,21100,21100,21100,5
|
||
|
|
20240102,130500,21687650,21050,21050,21050,21050,0
|
||
|
|
20240102,130400,21687650,21050,21050,21050,21050,0
|
||
|
|
20240102,130300,21687650,21050,21050,21050,21050,0
|
||
|
|
20240102,130200,21687650,21050,21050,21050,21050,16
|
||
|
|
20240102,130100,21350850,21050,21050,21050,21050,0
|
||
|
|
20240102,130000,21350850,21050,21050,21050,21050,0
|
||
|
|
20240102,125900,21350850,21050,21050,21050,21050,0
|
||
|
|
20240102,125800,21350850,21050,21050,21050,21050,0
|
||
|
|
20240102,125700,21350850,21050,21050,21050,21050,0
|
||
|
|
20240102,125600,21350850,21050,21050,21050,21050,0
|
||
|
|
20240102,125500,21350850,21050,21050,21050,21050,1
|
||
|
|
20240102,125400,21329800,21050,21050,21050,21050,0
|
||
|
|
20240102,125300,21329800,21050,21050,21050,21050,0
|
||
|
|
20240102,125200,21329800,21050,21050,21050,21050,0
|
||
|
|
20240102,125100,21329800,21050,21050,21050,21050,0
|
||
|
|
20240102,125000,21329800,21050,21050,21050,21050,0
|
||
|
|
20240102,124900,21329800,21050,21050,21050,21050,75
|
||
|
|
20240102,124800,19751050,21050,21050,21050,21050,0
|
||
|
|
20240102,124700,19751050,21050,21050,21050,21050,41
|
||
|
|
20240102,124600,18888000,21000,21000,21000,21000,0
|
||
|
|
20240102,124500,18888000,21000,21000,21000,21000,1
|
||
|
|
20240102,124400,18867000,21050,21050,21050,21050,0
|
||
|
|
20240102,124300,18867000,21050,21050,21050,21050,0
|
||
|
|
20240102,124200,18867000,21050,21050,21050,21050,0
|
||
|
|
20240102,124100,18867000,21050,21050,21050,21050,0
|
||
|
|
20240102,124000,18867000,21050,21050,21050,21050,0
|
||
|
|
20240102,123900,18867000,21050,21050,21050,21050,0
|
||
|
|
20240102,123800,18867000,21050,21050,21050,21050,9
|
||
|
|
20240102,123700,18677550,21050,21050,21050,21050,0
|
||
|
|
20240102,123600,18677550,21050,21050,21050,21050,0
|
||
|
|
20240102,123500,18677550,21050,21050,21050,21050,5
|
||
|
|
20240102,123400,18572300,21050,21050,21050,21050,0
|
||
|
|
20240102,123300,18572300,21050,21050,21050,21050,0
|
||
|
|
20240102,123200,18572300,21050,21050,21050,21050,0
|
||
|
|
20240102,123100,18572300,21050,21050,21050,21050,0
|
||
|
|
20240102,123000,18572300,21050,21050,21050,21050,0
|
||
|
|
20240102,122900,18572300,21050,21050,21050,21050,0
|
||
|
|
20240102,122800,18572300,21050,21050,21050,21050,1
|
||
|
|
20240102,122700,18551250,21100,21100,21100,21100,0
|
||
|
|
20240102,122600,18551250,21100,21100,21100,21100,0
|
||
|
|
20240102,122500,18551250,21100,21100,21100,21100,0
|
||
|
|
20240102,122400,18551250,21100,21100,21100,21100,0
|
||
|
|
20240102,122300,18551250,21100,21100,21100,21100,0
|
||
|
|
20240102,122200,18551250,21100,21100,21100,21100,0
|
||
|
|
20240102,122100,18551250,21100,21100,21100,21100,0
|
||
|
|
20240102,122000,18551250,21100,21100,21100,21100,0
|
||
|
|
20240102,121900,18551250,21100,21100,21100,21100,0
|
||
|
|
20240102,121800,18551250,21100,21100,21100,21100,0
|
||
|
|
20240102,121700,18551250,21100,21100,21100,21100,0
|
||
|
|
20240102,121600,18551250,21100,21100,21100,21100,1
|
||
|
|
20240102,121500,18530150,21050,21050,21050,21050,0
|
||
|
|
20240102,121400,18530150,21050,21050,21050,21050,0
|
||
|
|
20240102,121300,18530150,21050,21050,21050,21050,0
|
||
|
|
20240102,121200,18530150,21050,21050,21050,21050,0
|
||
|
|
20240102,121100,18530150,21050,21050,21050,21050,0
|
||
|
|
20240102,121000,18530150,21050,21050,21050,21050,0
|
||
|
|
20240102,120900,18530150,21050,21050,21050,21050,0
|
||
|
|
20240102,120800,18530150,21050,21050,21050,21050,0
|
||
|
|
20240102,120700,18530150,21050,21050,21050,21050,0
|
||
|
|
20240102,120600,18530150,21050,21050,21050,21050,0
|
||
|
|
20240102,120500,18530150,21050,21050,21050,21050,0
|
||
|
|
20240102,120400,18530150,21050,21050,21050,21050,0
|
||
|
|
20240102,120300,18530150,21050,21050,21050,21050,0
|
||
|
|
20240102,120200,18530150,21050,21050,21050,21050,9
|
||
|
|
20240102,120100,18340700,21050,21050,21050,21050,0
|
||
|
|
20240102,120000,18340700,21050,21050,21050,21050,0
|
||
|
|
20240102,115900,18340700,21050,21050,21050,21050,0
|
||
|
|
20240102,115800,18340700,21050,21050,21050,21050,0
|
||
|
|
20240102,115700,18340700,21050,21050,21050,21050,10
|
||
|
|
20240102,115600,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,115500,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,115400,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,115300,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,115200,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,115100,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,115000,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,114900,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,114800,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,114700,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,114600,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,114500,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,114400,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,114300,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,114200,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,114100,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,114000,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,113900,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,113800,18130200,21100,21100,21100,21100,0
|
||
|
|
20240102,113700,18130200,21100,21100,21100,21100,1
|
||
|
|
20240102,113600,18109100,20950,20950,20950,20950,73
|
||
|
|
20240102,113500,16579750,20950,20950,20950,20950,0
|
||
|
|
20240102,113400,16579750,20950,20950,20950,20950,0
|
||
|
|
20240102,113300,16579750,20950,20950,20950,20950,0
|
||
|
|
20240102,113200,16579750,20950,21000,21000,20950,90
|
||
|
|
20240102,113100,14691350,21000,21000,21000,21000,70
|
||
|
|
20240102,113000,13221350,21150,21150,21150,21150,0
|
||
|
|
20240102,112900,13221350,21150,21150,21150,21150,0
|
||
|
|
20240102,112800,13221350,21150,21150,21150,21150,0
|
||
|
|
20240102,112700,13221350,21150,21150,21150,21150,0
|
||
|
|
20240102,112600,13221350,21150,21050,21150,21050,30
|
||
|
|
20240102,112500,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,112400,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,112300,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,112200,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,112100,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,112000,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,111900,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,111800,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,111700,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,111600,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,111500,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,111400,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,111300,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,111200,12589700,21050,21050,21050,21050,0
|
||
|
|
20240102,111100,12589700,21050,21050,21050,21050,21
|
||
|
|
20240102,111000,12147650,21050,21050,21050,21050,0
|
||
|
|
20240102,110900,12147650,21050,21050,21050,21050,16
|
||
|
|
20240102,110800,11810850,21000,21000,21000,21000,0
|
||
|
|
20240102,110700,11810850,21000,21000,21000,21000,0
|
||
|
|
20240102,110600,11810850,21000,21000,21000,21000,0
|
||
|
|
20240102,110500,11810850,21000,21000,21000,21000,0
|
||
|
|
20240102,110400,11810850,21000,21000,21000,21000,0
|
||
|
|
20240102,110300,11810850,21000,21000,21000,21000,0
|
||
|
|
20240102,110200,11810850,21000,21000,21000,21000,0
|
||
|
|
20240102,110100,11810850,21000,21000,21000,21000,25
|
||
|
|
20240102,110000,11285850,21050,21050,21050,21050,1
|
||
|
|
20240102,105900,11264800,21000,21000,21000,21000,0
|
||
|
|
20240102,105800,11264800,21000,21000,21000,21000,0
|
||
|
|
20240102,105700,11264800,21000,21000,21000,21000,0
|
||
|
|
20240102,105600,11264800,21000,21000,21000,21000,0
|
||
|
|
20240102,105500,11264800,21000,21000,21000,21000,0
|
||
|
|
20240102,105400,11264800,21000,21000,21000,21000,0
|
||
|
|
20240102,105300,11264800,21000,21000,21000,21000,0
|
||
|
|
20240102,105200,11264800,21000,21000,21000,21000,0
|
||
|
|
20240102,105100,11264800,21000,21000,21000,21000,3
|
||
|
|
20240102,105000,11201800,21050,21050,21050,21050,0
|
||
|
|
20240102,104900,11201800,21050,21050,21050,21050,0
|
||
|
|
20240102,104800,11201800,21050,21050,21050,21050,0
|
||
|
|
20240102,104700,11201800,21050,21050,21050,21050,0
|
||
|
|
20240102,104600,11201800,21050,21050,21050,21050,1
|
||
|
|
20240102,104500,11180750,21050,21050,21050,21050,0
|
||
|
|
20240102,104400,11180750,21050,21050,21050,21050,0
|
||
|
|
20240102,104300,11180750,21050,21050,21050,21050,0
|
||
|
|
20240102,104200,11180750,21050,21050,21050,21050,39
|
||
|
|
20240102,104100,10359800,21050,21050,21050,21050,18
|
||
|
|
20240102,104000,9980900,21050,21050,21050,21050,0
|
||
|
|
20240102,103900,9980900,21050,21050,21050,21050,0
|
||
|
|
20240102,103800,9980900,21050,21050,21050,21050,0
|
||
|
|
20240102,103700,9980900,21050,21050,21050,21050,0
|
||
|
|
20240102,103600,9980900,21050,21050,21050,21050,0
|
||
|
|
20240102,103500,9980900,21050,21050,21050,21050,10
|
||
|
|
20240102,103400,9770400,21200,21200,21200,21200,0
|
||
|
|
20240102,103300,9770400,21200,21200,21200,21200,0
|
||
|
|
20240102,103200,9770400,21200,21200,21200,21200,0
|
||
|
|
20240102,103100,9770400,21200,21200,21200,21200,0
|
||
|
|
20240102,103000,9770400,21200,21200,21200,21200,0
|
||
|
|
20240102,102900,9770400,21200,21200,21200,21200,0
|
||
|
|
20240102,102800,9770400,21200,21200,21200,21200,0
|
||
|
|
20240102,102700,9770400,21200,21100,21200,21100,3
|
||
|
|
20240102,102600,9707000,21050,21050,21050,21050,0
|
||
|
|
20240102,102500,9707000,21050,21050,21050,21050,0
|
||
|
|
20240102,102400,9707000,21050,21050,21050,21050,0
|
||
|
|
20240102,102300,9707000,21050,21050,21050,21050,0
|
||
|
|
20240102,102200,9707000,21050,21050,21050,21050,0
|
||
|
|
20240102,102100,9707000,21050,21050,21050,21050,0
|
||
|
|
20240102,102000,9707000,21050,21050,21050,21050,14
|
||
|
|
20240102,101900,9412300,21100,21100,21100,21100,0
|
||
|
|
20240102,101800,9412300,21100,21100,21100,21100,8
|
||
|
|
20240102,101700,9243500,21300,21300,21300,21300,0
|
||
|
|
20240102,101600,9243500,21300,21300,21300,21300,0
|
||
|
|
20240102,101500,9243500,21300,21300,21300,21300,0
|
||
|
|
20240102,101400,9243500,21300,21300,21300,21300,0
|
||
|
|
20240102,101300,9243500,21300,21300,21300,21300,0
|
||
|
|
20240102,101200,9243500,21300,21300,21300,21300,0
|
||
|
|
20240102,101100,9243500,21300,21300,21300,21300,0
|
||
|
|
20240102,101000,9243500,21300,21300,21300,21300,0
|
||
|
|
20240102,100900,9243500,21300,21300,21300,21300,0
|
||
|
|
20240102,100800,9243500,21300,21300,21300,21300,0
|
||
|
|
20240102,100700,9243500,21300,21300,21300,21300,0
|
||
|
|
20240102,100600,9243500,21300,21300,21300,21300,0
|
||
|
|
20240102,100500,9243500,21300,21300,21300,21300,0
|
||
|
|
20240102,100400,9243500,21300,21100,21300,21100,25
|
||
|
|
20240102,100300,8715800,21100,21100,21100,21100,0
|
||
|
|
20240102,100200,8715800,21100,21100,21100,21100,27
|
||
|
|
20240102,100100,8146100,21100,21150,21150,21100,200
|
||
|
|
20240102,100000,3920250,21300,21150,21300,21150,185
|