577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231215,183400,8809500,417000,417000,417000,417000,1
|
||
|
|
20231215,183300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,183200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,183100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,183000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,182900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,182800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,182700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,182600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,182500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,182400,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,182300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,182200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,182100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,182000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,181900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,181800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,181700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,181600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,181500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,181400,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,181300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,181200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,181100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,181000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,180900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,180800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,180700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,180600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,180500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,180400,8809500,417000,417000,417000,417000,1
|
||
|
|
20231215,180300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,180200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,180100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,180000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,175900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,175800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,175700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,175600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,175500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,175400,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,175300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,175200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,175100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,175000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,174900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,174800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,174700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,174600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,174500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,174400,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,174300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,174200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,174100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,174000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,173900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,173800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,173700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,173600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,173500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,173400,8809500,417000,417000,417000,417000,1
|
||
|
|
20231215,173300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,173200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,173100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,173000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,172900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,172800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,172700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,172600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,172500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,172400,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,172300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,172200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,172100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,172000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,171900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,171800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,171700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,171600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,171500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,171400,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,171300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,171200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,171100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,171000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,170900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,170800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,170700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,170600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,170500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,170400,8809500,417000,417000,417000,417000,1
|
||
|
|
20231215,170300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,170200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,170100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,170000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,165900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,165800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,165700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,165600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,165500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,165400,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,165300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,165200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,165100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,165000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,164900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,164800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,164700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,164600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,164500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,164400,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,164300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,164200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,164100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,164000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,163900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,163800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,163700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,163600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,163500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,163400,8809500,417000,417000,417000,417000,1
|
||
|
|
20231215,163300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,163200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,163100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,163000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,162900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,162800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,162700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,162600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,162500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,162400,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,162300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,162200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,162100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,162000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,161900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,161800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,161700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,161600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,161500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,161400,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,161300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,161200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,161100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,161000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,160900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,160800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,160700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,160600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,160500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,160400,8809500,417000,417000,417000,417000,1
|
||
|
|
20231215,160300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,160200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,160100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,160000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,155900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,155800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,155700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,155600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,155500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,155400,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,155300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,155200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,155100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,155000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,154900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,154800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,154700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,154600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,154500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,154400,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,154300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,154200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,154100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,154000,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,153900,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,153800,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,153700,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,153600,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,153500,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,153400,8809500,417000,417000,417000,417000,1
|
||
|
|
20231215,153300,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,153200,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,153100,8809500,417000,417000,417000,417000,0
|
||
|
|
20231215,153000,8809500,417000,417000,417000,417000,1
|
||
|
|
20231215,152900,8392500,417000,417000,417000,417000,0
|
||
|
|
20231215,152800,8392500,417000,417000,417000,417000,0
|
||
|
|
20231215,152700,8392500,417000,417000,417000,417000,0
|
||
|
|
20231215,152600,8392500,417000,417000,417000,417000,0
|
||
|
|
20231215,152500,8392500,417000,417000,417000,417000,0
|
||
|
|
20231215,152400,8392500,417000,417000,417000,417000,0
|
||
|
|
20231215,152300,8392500,417000,417000,417000,417000,0
|
||
|
|
20231215,152200,8392500,417000,417000,417000,417000,0
|
||
|
|
20231215,152100,8392500,417000,417000,417000,417000,0
|
||
|
|
20231215,152000,8392500,417000,417000,417000,417000,0
|
||
|
|
20231215,151900,8392500,417000,417000,417000,417000,0
|
||
|
|
20231215,151800,8392500,417000,417000,417000,417000,0
|
||
|
|
20231215,151700,8392500,417000,417000,417000,417000,1
|
||
|
|
20231215,151600,7975500,416500,416500,416500,416500,0
|
||
|
|
20231215,151500,7975500,416500,416500,416500,416500,0
|
||
|
|
20231215,151400,7975500,416500,416500,416500,416500,0
|
||
|
|
20231215,151300,7975500,416500,416500,416500,416500,0
|
||
|
|
20231215,151200,7975500,416500,416500,416500,416500,0
|
||
|
|
20231215,151100,7975500,416500,416500,416500,416500,0
|
||
|
|
20231215,151000,7975500,416500,416500,416500,416500,2
|
||
|
|
20231215,150900,7142500,421500,421500,421500,421500,0
|
||
|
|
20231215,150800,7142500,421500,421500,421500,421500,0
|
||
|
|
20231215,150700,7142500,421500,421500,421500,421500,0
|
||
|
|
20231215,150600,7142500,421500,421500,421500,421500,0
|
||
|
|
20231215,150500,7142500,421500,421500,421500,421500,0
|
||
|
|
20231215,150400,7142500,421500,421500,421500,421500,0
|
||
|
|
20231215,150300,7142500,421500,421500,421500,421500,0
|
||
|
|
20231215,150200,7142500,421500,421500,421500,421500,0
|
||
|
|
20231215,150100,7142500,421500,421500,421500,421500,0
|
||
|
|
20231215,150000,7142500,421500,421500,421500,421500,1
|
||
|
|
20231215,145900,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,145800,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,145700,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,145600,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,145500,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,145400,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,145300,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,145200,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,145100,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,145000,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,144900,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,144800,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,144700,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,144600,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,144500,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,144400,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,144300,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,144200,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,144100,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,144000,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,143900,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,143800,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,143700,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,143600,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,143500,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,143400,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,143300,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,143200,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,143100,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,143000,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,142900,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,142800,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,142700,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,142600,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,142500,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,142400,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,142300,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,142200,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,142100,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,142000,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,141900,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,141800,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,141700,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,141600,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,141500,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,141400,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,141300,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,141200,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,141100,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,141000,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,140900,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,140800,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,140700,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,140600,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,140500,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,140400,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,140300,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,140200,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,140100,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,140000,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,135900,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,135800,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,135700,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,135600,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,135500,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,135400,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,135300,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,135200,6721000,421500,421500,421500,421500,0
|
||
|
|
20231215,135100,6721000,421500,421500,421500,421500,3
|
||
|
|
20231215,135000,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,134900,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,134800,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,134700,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,134600,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,134500,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,134400,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,134300,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,134200,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,134100,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,134000,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,133900,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,133800,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,133700,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,133600,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,133500,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,133400,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,133300,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,133200,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,133100,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,133000,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,132900,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,132800,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,132700,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,132600,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,132500,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,132400,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,132300,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,132200,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,132100,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,132000,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,131900,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,131800,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,131700,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,131600,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,131500,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,131400,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,131300,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,131200,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,131100,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,131000,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,130900,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,130800,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,130700,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,130600,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,130500,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,130400,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,130300,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,130200,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,130100,5456500,421500,421500,421500,421500,0
|
||
|
|
20231215,130000,5456500,421500,421500,421500,421500,1
|
||
|
|
20231215,125900,5035000,416500,416500,416500,416500,0
|
||
|
|
20231215,125800,5035000,416500,416500,416500,416500,0
|
||
|
|
20231215,125700,5035000,416500,416500,416500,416500,0
|
||
|
|
20231215,125600,5035000,416500,416500,416500,416500,0
|
||
|
|
20231215,125500,5035000,416500,416500,416500,416500,2
|
||
|
|
20231215,125400,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,125300,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,125200,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,125100,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,125000,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,124900,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,124800,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,124700,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,124600,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,124500,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,124400,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,124300,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,124200,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,124100,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,124000,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,123900,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,123800,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,123700,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,123600,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,123500,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,123400,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,123300,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,123200,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,123100,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,123000,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,122900,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,122800,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,122700,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,122600,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,122500,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,122400,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,122300,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,122200,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,122100,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,122000,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,121900,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,121800,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,121700,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,121600,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,121500,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,121400,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,121300,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,121200,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,121100,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,121000,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,120900,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,120800,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,120700,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,120600,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,120500,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,120400,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,120300,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,120200,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,120100,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,120000,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,115900,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,115800,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,115700,4202000,417000,417000,417000,417000,0
|
||
|
|
20231215,115600,4202000,417000,417000,417000,417000,1
|
||
|
|
20231215,115500,3785000,417000,417000,417000,417000,1
|
||
|
|
20231215,115400,3368000,417500,417500,417500,417500,0
|
||
|
|
20231215,115300,3368000,417500,417500,417500,417500,0
|
||
|
|
20231215,115200,3368000,417500,417500,417500,417500,0
|
||
|
|
20231215,115100,3368000,417500,417500,417500,417500,0
|
||
|
|
20231215,115000,3368000,417500,417500,417500,417500,0
|
||
|
|
20231215,114900,3368000,417500,417500,417500,417500,0
|
||
|
|
20231215,114800,3368000,417500,417500,417500,417500,0
|
||
|
|
20231215,114700,3368000,417500,417500,417500,417500,0
|
||
|
|
20231215,114600,3368000,417500,417500,417500,417500,0
|
||
|
|
20231215,114500,3368000,417500,417500,417500,417500,0
|
||
|
|
20231215,114400,3368000,417500,417500,417500,417500,0
|
||
|
|
20231215,114300,3368000,417500,417500,417500,417500,0
|
||
|
|
20231215,114200,3368000,417500,417500,417500,417500,1
|
||
|
|
20231215,114100,2950500,424000,424000,424000,424000,0
|
||
|
|
20231215,114000,2950500,424000,424000,424000,424000,0
|
||
|
|
20231215,113900,2950500,424000,424000,424000,424000,0
|
||
|
|
20231215,113800,2950500,424000,424000,424000,424000,0
|
||
|
|
20231215,113700,2950500,424000,424000,424000,424000,0
|
||
|
|
20231215,113600,2950500,424000,424000,424000,424000,0
|
||
|
|
20231215,113500,2950500,424000,424000,424000,424000,0
|
||
|
|
20231215,113400,2950500,424000,424000,424000,424000,0
|
||
|
|
20231215,113300,2950500,424000,424000,424000,424000,0
|
||
|
|
20231215,113200,2950500,424000,424000,424000,424000,0
|
||
|
|
20231215,113100,2950500,424000,424000,424000,424000,0
|
||
|
|
20231215,113000,2950500,424000,424000,424000,424000,0
|
||
|
|
20231215,112900,2950500,424000,424000,424000,424000,0
|
||
|
|
20231215,112800,2950500,424000,424000,424000,424000,1
|
||
|
|
20231215,112700,2526500,424000,424000,424000,424000,0
|
||
|
|
20231215,112600,2526500,424000,424000,424000,424000,0
|
||
|
|
20231215,112500,2526500,424000,424000,424000,424000,0
|
||
|
|
20231215,112400,2526500,424000,424000,424000,424000,0
|
||
|
|
20231215,112300,2526500,424000,424000,424000,424000,0
|
||
|
|
20231215,112200,2526500,424000,424000,424000,424000,0
|
||
|
|
20231215,112100,2526500,424000,424000,424000,424000,0
|
||
|
|
20231215,112000,2526500,424000,424000,424000,424000,0
|
||
|
|
20231215,111900,2526500,424000,424000,424000,424000,0
|
||
|
|
20231215,111800,2526500,424000,424000,424000,424000,0
|
||
|
|
20231215,111700,2526500,424000,424000,424000,424000,0
|
||
|
|
20231215,111600,2526500,424000,424000,424000,424000,1
|
||
|
|
20231215,111500,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,111400,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,111300,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,111200,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,111100,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,111000,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,110900,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,110800,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,110700,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,110600,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,110500,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,110400,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,110300,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,110200,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,110100,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,110000,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,105900,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,105800,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,105700,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,105600,2102500,416500,416500,416500,416500,0
|
||
|
|
20231215,105500,2102500,416500,416500,416500,416500,1
|
||
|
|
20231215,105400,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,105300,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,105200,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,105100,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,105000,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,104900,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,104800,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,104700,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,104600,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,104500,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,104400,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,104300,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,104200,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,104100,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,104000,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,103900,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,103800,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,103700,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,103600,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,103500,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,103400,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,103300,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,103200,1686000,426000,426000,426000,426000,0
|
||
|
|
20231215,103100,1686000,426000,426000,426000,426000,1
|
||
|
|
20231215,103000,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,102900,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,102800,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,102700,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,102600,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,102500,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,102400,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,102300,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,102200,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,102100,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,102000,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,101900,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,101800,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,101700,1260000,426500,426500,426500,426500,0
|
||
|
|
20231215,101600,1260000,426500,426500,426500,426500,1
|
||
|
|
20231215,101500,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,101400,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,101300,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,101200,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,101100,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,101000,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,100900,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,100800,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,100700,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,100600,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,100500,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,100400,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,100300,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,100200,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,100100,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,100000,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,095900,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,095800,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,095700,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,095600,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,095500,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,095400,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,095300,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,095200,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,095100,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,095000,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,094900,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,094800,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,094700,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,094600,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,094500,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,094400,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,094300,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,094200,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,094100,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,094000,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,093900,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,093800,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,093700,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,093600,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,093500,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,093400,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,093300,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,093200,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,093100,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,093000,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,092900,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,092800,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,092700,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,092600,833500,414500,414500,414500,414500,0
|
||
|
|
20231215,092500,833500,414500,414500,414500,414500,1
|
||
|
|
20231215,092400,419000,419000,419000,419000,419000,0
|
||
|
|
20231215,092300,419000,419000,419000,419000,419000,0
|
||
|
|
20231215,092200,419000,419000,419000,419000,419000,0
|
||
|
|
20231215,092100,419000,419000,419000,419000,419000,0
|
||
|
|
20231215,092000,419000,419000,419000,419000,419000,0
|
||
|
|
20231215,091900,419000,419000,419000,419000,419000,0
|
||
|
|
20231215,091800,419000,419000,419000,419000,419000,0
|
||
|
|
20231215,091700,419000,419000,419000,419000,419000,0
|
||
|
|
20231215,091600,419000,419000,419000,419000,419000,0
|
||
|
|
20231215,091500,419000,419000,419000,419000,419000,0
|
||
|
|
20231215,091400,419000,419000,419000,419000,419000,0
|
||
|
|
20231215,091300,419000,419000,419000,419000,419000,0
|
||
|
|
20231215,091200,419000,419000,419000,419000,419000,0
|
||
|
|
20231215,091100,419000,419000,419000,419000,419000,1
|
||
|
|
20231215,091000,0,416500,416500,416500,416500,0
|
||
|
|
20231215,090900,0,416500,416500,416500,416500,0
|
||
|
|
20231215,090800,0,416500,416500,416500,416500,0
|
||
|
|
20231215,090700,0,416500,416500,416500,416500,0
|
||
|
|
20231215,090600,0,416500,416500,416500,416500,0
|
||
|
|
20231215,090500,0,416500,416500,416500,416500,0
|
||
|
|
20231215,090400,0,416500,416500,416500,416500,0
|
||
|
|
20231215,090300,0,416500,416500,416500,416500,0
|
||
|
|
20231215,090200,0,416500,416500,416500,416500,0
|
||
|
|
20231215,090100,0,416500,416500,416500,416500,0
|
||
|
|
20231215,090000,0,416500,416500,416500,416500,0
|