578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231117,183500,58110500,58400,58400,58400,58400,146
|
||
|
|
20231117,183400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,183300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,183200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,183100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,183000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,182900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,182800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,182700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,182600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,182500,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,182400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,182300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,182200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,182100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,182000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,181900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,181800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,181700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,181600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,181500,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,181400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,181300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,181200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,181100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,181000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,180900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,180800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,180700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,180600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,180500,58110500,58400,58400,58400,58400,146
|
||
|
|
20231117,180400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,180300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,180200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,180100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,180000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,175900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,175800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,175700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,175600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,175500,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,175400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,175300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,175200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,175100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,175000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,174900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,174800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,174700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,174600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,174500,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,174400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,174300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,174200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,174100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,174000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,173900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,173800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,173700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,173600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,173500,58110500,58400,58400,58400,58400,146
|
||
|
|
20231117,173400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,173300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,173200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,173100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,173000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,172900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,172800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,172700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,172600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,172500,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,172400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,172300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,172200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,172100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,172000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,171900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,171800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,171700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,171600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,171500,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,171400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,171300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,171200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,171100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,171000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,170900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,170800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,170700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,170600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,170500,58110500,58400,58400,58400,58400,146
|
||
|
|
20231117,170400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,170300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,170200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,170100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,170000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,165900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,165800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,165700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,165600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,165500,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,165400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,165300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,165200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,165100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,165000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,164900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,164800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,164700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,164600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,164500,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,164400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,164300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,164200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,164100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,164000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,163900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,163800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,163700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,163600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,163500,58110500,58400,58400,58400,58400,146
|
||
|
|
20231117,163400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,163300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,163200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,163100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,163000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,162900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,162800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,162700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,162600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,162500,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,162400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,162300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,162200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,162100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,162000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,161900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,161800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,161700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,161600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,161500,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,161400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,161300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,161200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,161100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,161000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,160900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,160800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,160700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,160600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,160500,58110500,58400,58400,58400,58400,146
|
||
|
|
20231117,160400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,160300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,160200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,160100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,160000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,155900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,155800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,155700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,155600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,155500,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,155400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,155300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,155200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,155100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,155000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,154900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,154800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,154700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,154600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,154500,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,154400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,154300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,154200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,154100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,154000,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,153900,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,153800,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,153700,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,153600,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,153500,58110500,58400,58400,58400,58400,146
|
||
|
|
20231117,153400,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,153300,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,153200,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,153100,58110500,58400,58400,58400,58400,0
|
||
|
|
20231117,153000,58110500,58400,58400,58400,58400,146
|
||
|
|
20231117,152900,49584100,58100,58100,58100,58100,0
|
||
|
|
20231117,152800,49584100,58100,58100,58100,58100,0
|
||
|
|
20231117,152700,49584100,58100,58100,58100,58100,0
|
||
|
|
20231117,152600,49584100,58100,58100,58100,58100,0
|
||
|
|
20231117,152500,49584100,58100,58100,58100,58100,0
|
||
|
|
20231117,152400,49584100,58100,58100,58100,58100,0
|
||
|
|
20231117,152300,49584100,58100,58100,58100,58100,0
|
||
|
|
20231117,152200,49584100,58100,58100,58100,58100,0
|
||
|
|
20231117,152100,49584100,58100,58100,58100,58100,0
|
||
|
|
20231117,152000,49584100,58100,58100,58100,58100,0
|
||
|
|
20231117,151900,49584100,58100,58100,58100,58100,0
|
||
|
|
20231117,151800,49584100,58100,58100,58100,58100,0
|
||
|
|
20231117,151700,49584100,58100,58100,58100,58100,0
|
||
|
|
20231117,151600,49584100,58100,58100,58100,58100,2
|
||
|
|
20231117,151500,49467900,58100,58100,58100,58100,1
|
||
|
|
20231117,151400,49409800,58000,58000,58000,58000,0
|
||
|
|
20231117,151300,49409800,58000,58000,58000,58000,0
|
||
|
|
20231117,151200,49409800,58000,58000,58000,58000,0
|
||
|
|
20231117,151100,49409800,58000,58000,58000,58000,1
|
||
|
|
20231117,151000,49351800,58100,58100,58100,58100,0
|
||
|
|
20231117,150900,49351800,58100,58100,58100,58100,0
|
||
|
|
20231117,150800,49351800,58100,58100,58100,58100,1
|
||
|
|
20231117,150700,49293700,58100,58100,58100,58100,0
|
||
|
|
20231117,150600,49293700,58100,58100,58100,58100,2
|
||
|
|
20231117,150500,49177500,58100,58100,58100,58100,0
|
||
|
|
20231117,150400,49177500,58100,58100,58100,58100,0
|
||
|
|
20231117,150300,49177500,58100,58100,58100,58100,1
|
||
|
|
20231117,150200,49119400,58100,58100,58100,58100,10
|
||
|
|
20231117,150100,48538400,58000,58000,58000,58000,0
|
||
|
|
20231117,150000,48538400,58000,58100,58100,58000,2
|
||
|
|
20231117,145900,48422300,58100,58100,58100,58100,0
|
||
|
|
20231117,145800,48422300,58100,58100,58100,58100,0
|
||
|
|
20231117,145700,48422300,58100,58100,58100,58100,0
|
||
|
|
20231117,145600,48422300,58100,58100,58100,58100,5
|
||
|
|
20231117,145500,48131800,58200,58200,58200,58200,0
|
||
|
|
20231117,145400,48131800,58200,58200,58200,58200,0
|
||
|
|
20231117,145300,48131800,58200,58200,58200,58200,0
|
||
|
|
20231117,145200,48131800,58200,58200,58200,58200,0
|
||
|
|
20231117,145100,48131800,58200,58200,58200,58200,1
|
||
|
|
20231117,145000,48073600,58200,58200,58200,58200,0
|
||
|
|
20231117,144900,48073600,58200,58200,58200,58200,0
|
||
|
|
20231117,144800,48073600,58200,58200,58200,58200,0
|
||
|
|
20231117,144700,48073600,58200,58200,58200,58200,0
|
||
|
|
20231117,144600,48073600,58200,58200,58200,58200,31
|
||
|
|
20231117,144500,46269400,58200,58200,58200,58200,0
|
||
|
|
20231117,144400,46269400,58200,58200,58200,58200,0
|
||
|
|
20231117,144300,46269400,58200,58100,58200,58000,137
|
||
|
|
20231117,144200,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,144100,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,144000,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,143900,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,143800,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,143700,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,143600,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,143500,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,143400,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,143300,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,143200,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,143100,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,143000,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,142900,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,142800,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,142700,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,142600,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,142500,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,142400,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,142300,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,142200,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,142100,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,142000,38299300,58100,58100,58100,58100,0
|
||
|
|
20231117,141900,38299300,58100,58100,58100,58100,2
|
||
|
|
20231117,141800,38183100,58100,58100,58100,58100,1
|
||
|
|
20231117,141700,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,141600,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,141500,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,141400,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,141300,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,141200,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,141100,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,141000,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,140900,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,140800,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,140700,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,140600,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,140500,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,140400,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,140300,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,140200,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,140100,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,140000,38125000,57900,57900,57900,57900,0
|
||
|
|
20231117,135900,38125000,57900,57900,57900,57900,5
|
||
|
|
20231117,135800,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,135700,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,135600,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,135500,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,135400,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,135300,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,135200,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,135100,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,135000,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,134900,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,134800,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,134700,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,134600,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,134500,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,134400,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,134300,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,134200,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,134100,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,134000,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,133900,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,133800,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,133700,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,133600,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,133500,37835500,57900,57900,57900,57900,0
|
||
|
|
20231117,133400,37835500,57900,57900,57900,57900,1
|
||
|
|
20231117,133300,37777600,57900,57900,57900,57900,1
|
||
|
|
20231117,133200,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,133100,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,133000,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,132900,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,132800,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,132700,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,132600,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,132500,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,132400,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,132300,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,132200,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,132100,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,132000,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,131900,37719700,57900,57900,57900,57900,0
|
||
|
|
20231117,131800,37719700,57900,57900,57900,57900,1
|
||
|
|
20231117,131700,37661800,57700,57700,57700,57700,0
|
||
|
|
20231117,131600,37661800,57700,57700,57700,57700,0
|
||
|
|
20231117,131500,37661800,57700,57700,57700,57700,0
|
||
|
|
20231117,131400,37661800,57700,57700,57700,57700,0
|
||
|
|
20231117,131300,37661800,57700,57700,57700,57700,0
|
||
|
|
20231117,131200,37661800,57700,57700,57700,57700,0
|
||
|
|
20231117,131100,37661800,57700,57700,57700,57700,0
|
||
|
|
20231117,131000,37661800,57700,57700,57700,57700,1
|
||
|
|
20231117,130900,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,130800,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,130700,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,130600,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,130500,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,130400,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,130300,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,130200,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,130100,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,130000,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,125900,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,125800,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,125700,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,125600,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,125500,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,125400,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,125300,37604100,57600,57600,57600,57600,0
|
||
|
|
20231117,125200,37604100,57600,57600,57600,57600,5
|
||
|
|
20231117,125100,37316100,57700,57700,57700,57700,0
|
||
|
|
20231117,125000,37316100,57700,57700,57700,57700,0
|
||
|
|
20231117,124900,37316100,57700,57700,57700,57700,42
|
||
|
|
20231117,124800,34892700,57700,57700,57700,57700,0
|
||
|
|
20231117,124700,34892700,57700,57700,57700,57700,0
|
||
|
|
20231117,124600,34892700,57700,57700,57700,57700,0
|
||
|
|
20231117,124500,34892700,57700,57700,57700,57700,0
|
||
|
|
20231117,124400,34892700,57700,57700,57700,57700,1
|
||
|
|
20231117,124300,34835000,57800,57800,57800,57800,0
|
||
|
|
20231117,124200,34835000,57800,57800,57800,57800,0
|
||
|
|
20231117,124100,34835000,57800,57800,57800,57800,0
|
||
|
|
20231117,124000,34835000,57800,57800,57800,57800,41
|
||
|
|
20231117,123900,32465200,57800,57800,57800,57800,0
|
||
|
|
20231117,123800,32465200,57800,57800,57800,57800,0
|
||
|
|
20231117,123700,32465200,57800,57800,57800,57800,0
|
||
|
|
20231117,123600,32465200,57800,57800,57800,57800,0
|
||
|
|
20231117,123500,32465200,57800,57800,57800,57800,0
|
||
|
|
20231117,123400,32465200,57800,57800,57800,57800,0
|
||
|
|
20231117,123300,32465200,57800,57800,57800,57800,0
|
||
|
|
20231117,123200,32465200,57800,57800,57800,57800,0
|
||
|
|
20231117,123100,32465200,57800,57900,57900,57800,48
|
||
|
|
20231117,123000,29686100,58000,58000,58000,58000,0
|
||
|
|
20231117,122900,29686100,58000,58000,58000,58000,4
|
||
|
|
20231117,122800,29454100,57900,57900,57900,57900,0
|
||
|
|
20231117,122700,29454100,57900,57900,57900,57900,5
|
||
|
|
20231117,122600,29164600,57900,57900,57900,57900,0
|
||
|
|
20231117,122500,29164600,57900,57900,57900,57900,0
|
||
|
|
20231117,122400,29164600,57900,57900,57900,57900,0
|
||
|
|
20231117,122300,29164600,57900,57900,57900,57900,0
|
||
|
|
20231117,122200,29164600,57900,57900,57900,57900,0
|
||
|
|
20231117,122100,29164600,57900,57900,57900,57900,0
|
||
|
|
20231117,122000,29164600,57900,58100,58100,57900,58
|
||
|
|
20231117,121900,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,121800,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,121700,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,121600,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,121500,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,121400,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,121300,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,121200,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,121100,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,121000,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,120900,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,120800,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,120700,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,120600,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,120500,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,120400,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,120300,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,120200,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,120100,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,120000,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,115900,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,115800,25805000,58100,58100,58100,58100,0
|
||
|
|
20231117,115700,25805000,58100,58100,58100,58100,2
|
||
|
|
20231117,115600,25688800,57900,57900,57900,57900,0
|
||
|
|
20231117,115500,25688800,57900,57900,57900,57900,0
|
||
|
|
20231117,115400,25688800,57900,57900,57900,57900,0
|
||
|
|
20231117,115300,25688800,57900,57900,57900,57900,0
|
||
|
|
20231117,115200,25688800,57900,57900,57900,57900,0
|
||
|
|
20231117,115100,25688800,57900,57900,57900,57900,0
|
||
|
|
20231117,115000,25688800,57900,57900,57900,57900,0
|
||
|
|
20231117,114900,25688800,57900,57900,57900,57900,0
|
||
|
|
20231117,114800,25688800,57900,57900,57900,57900,0
|
||
|
|
20231117,114700,25688800,57900,57900,57900,57900,0
|
||
|
|
20231117,114600,25688800,57900,57900,57900,57900,0
|
||
|
|
20231117,114500,25688800,57900,57900,57900,57900,1
|
||
|
|
20231117,114400,25630900,58000,58000,58000,58000,0
|
||
|
|
20231117,114300,25630900,58000,58000,58000,58000,0
|
||
|
|
20231117,114200,25630900,58000,58000,58000,58000,0
|
||
|
|
20231117,114100,25630900,58000,58000,58000,58000,0
|
||
|
|
20231117,114000,25630900,58000,58000,58000,58000,21
|
||
|
|
20231117,113900,24412900,58100,58100,58100,58100,0
|
||
|
|
20231117,113800,24412900,58100,58100,58100,58100,0
|
||
|
|
20231117,113700,24412900,58100,58100,58100,58100,0
|
||
|
|
20231117,113600,24412900,58100,58100,58100,58100,0
|
||
|
|
20231117,113500,24412900,58100,58100,58100,58100,0
|
||
|
|
20231117,113400,24412900,58100,58100,58100,58100,0
|
||
|
|
20231117,113300,24412900,58100,58100,58100,58100,0
|
||
|
|
20231117,113200,24412900,58100,58100,58100,58100,1
|
||
|
|
20231117,113100,24354800,58100,58100,58100,58100,8
|
||
|
|
20231117,113000,23890000,58100,58100,58100,58100,3
|
||
|
|
20231117,112900,23715700,58000,58000,58000,58000,0
|
||
|
|
20231117,112800,23715700,58000,58000,58000,58000,0
|
||
|
|
20231117,112700,23715700,58000,58000,58000,58000,0
|
||
|
|
20231117,112600,23715700,58000,58000,58000,58000,0
|
||
|
|
20231117,112500,23715700,58000,58000,58000,58000,1
|
||
|
|
20231117,112400,23657700,58000,58000,58000,58000,0
|
||
|
|
20231117,112300,23657700,58000,58000,58000,58000,0
|
||
|
|
20231117,112200,23657700,58000,58000,58000,58000,0
|
||
|
|
20231117,112100,23657700,58000,58000,58000,58000,0
|
||
|
|
20231117,112000,23657700,58000,58000,58000,58000,0
|
||
|
|
20231117,111900,23657700,58000,58100,58100,58000,52
|
||
|
|
20231117,111800,20641100,58100,58200,58200,58100,46
|
||
|
|
20231117,111700,17964000,58200,58200,58200,58200,0
|
||
|
|
20231117,111600,17964000,58200,58200,58200,58200,0
|
||
|
|
20231117,111500,17964000,58200,58200,58200,58200,0
|
||
|
|
20231117,111400,17964000,58200,58200,58200,58200,0
|
||
|
|
20231117,111300,17964000,58200,58200,58200,58200,0
|
||
|
|
20231117,111200,17964000,58200,58200,58200,58200,0
|
||
|
|
20231117,111100,17964000,58200,58200,58200,58200,0
|
||
|
|
20231117,111000,17964000,58200,58200,58200,58200,0
|
||
|
|
20231117,110900,17964000,58200,58200,58200,58200,0
|
||
|
|
20231117,110800,17964000,58200,58200,58200,58200,0
|
||
|
|
20231117,110700,17964000,58200,58200,58200,58200,0
|
||
|
|
20231117,110600,17964000,58200,58200,58200,58200,19
|
||
|
|
20231117,110500,16858200,58200,58200,58200,58200,0
|
||
|
|
20231117,110400,16858200,58200,58200,58200,58200,0
|
||
|
|
20231117,110300,16858200,58200,58200,58200,58200,0
|
||
|
|
20231117,110200,16858200,58200,58200,58200,58200,0
|
||
|
|
20231117,110100,16858200,58200,58300,58300,58200,8
|
||
|
|
20231117,110000,16391900,58200,58200,58200,58200,0
|
||
|
|
20231117,105900,16391900,58200,58200,58200,58200,0
|
||
|
|
20231117,105800,16391900,58200,58400,58400,58200,52
|
||
|
|
20231117,105700,13355300,58400,58400,58400,58400,0
|
||
|
|
20231117,105600,13355300,58400,58400,58400,58400,0
|
||
|
|
20231117,105500,13355300,58400,58400,58400,58400,0
|
||
|
|
20231117,105400,13355300,58400,58400,58400,58400,0
|
||
|
|
20231117,105300,13355300,58400,58400,58400,58400,17
|
||
|
|
20231117,105200,12362500,58200,58200,58200,58200,0
|
||
|
|
20231117,105100,12362500,58200,58400,58400,58200,61
|
||
|
|
20231117,105000,8800300,58200,58200,58200,58200,4
|
||
|
|
20231117,104900,8567500,58300,58300,58300,58300,0
|
||
|
|
20231117,104800,8567500,58300,58300,58300,58300,0
|
||
|
|
20231117,104700,8567500,58300,58300,58300,58300,0
|
||
|
|
20231117,104600,8567500,58300,58300,58300,58300,0
|
||
|
|
20231117,104500,8567500,58300,58300,58300,58300,0
|
||
|
|
20231117,104400,8567500,58300,58300,58300,58300,0
|
||
|
|
20231117,104300,8567500,58300,58300,58300,58300,4
|
||
|
|
20231117,104200,8334300,58300,58300,58300,58300,0
|
||
|
|
20231117,104100,8334300,58300,58300,58300,58300,0
|
||
|
|
20231117,104000,8334300,58300,58300,58300,58300,0
|
||
|
|
20231117,103900,8334300,58300,58300,58300,58300,5
|
||
|
|
20231117,103800,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,103700,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,103600,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,103500,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,103400,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,103300,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,103200,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,103100,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,103000,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,102900,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,102800,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,102700,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,102600,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,102500,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,102400,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,102300,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,102200,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,102100,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,102000,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,101900,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,101800,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,101700,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,101600,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,101500,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,101400,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,101300,8042800,58300,58300,58300,58300,0
|
||
|
|
20231117,101200,8042800,58300,58300,58300,58300,6
|
||
|
|
20231117,101100,7693000,58500,58500,58500,58500,0
|
||
|
|
20231117,101000,7693000,58500,58500,58500,58500,0
|
||
|
|
20231117,100900,7693000,58500,58500,58500,58500,0
|
||
|
|
20231117,100800,7693000,58500,58400,58500,58400,14
|
||
|
|
20231117,100700,6874900,58400,58300,58400,58300,14
|
||
|
|
20231117,100600,6058400,58400,58400,58400,58400,20
|
||
|
|
20231117,100500,4890400,58300,58300,58300,58300,3
|
||
|
|
20231117,100400,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,100300,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,100200,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,100100,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,100000,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,095900,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,095800,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,095700,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,095600,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,095500,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,095400,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,095300,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,095200,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,095100,4715500,58300,58300,58300,58300,0
|
||
|
|
20231117,095000,4715500,58300,58300,58300,58300,27
|
||
|
|
20231117,094900,3141400,58300,58300,58300,58300,0
|
||
|
|
20231117,094800,3141400,58300,58300,58300,58300,0
|
||
|
|
20231117,094700,3141400,58300,58300,58300,58300,0
|
||
|
|
20231117,094600,3141400,58300,58300,58300,58300,0
|
||
|
|
20231117,094500,3141400,58300,58300,58300,58300,0
|
||
|
|
20231117,094400,3141400,58300,58300,58300,58300,0
|
||
|
|
20231117,094300,3141400,58300,58300,58300,58300,0
|
||
|
|
20231117,094200,3141400,58300,58300,58300,58300,0
|
||
|
|
20231117,094100,3141400,58300,58300,58300,58300,0
|
||
|
|
20231117,094000,3141400,58300,58300,58300,58300,0
|
||
|
|
20231117,093900,3141400,58300,58300,58300,58300,0
|
||
|
|
20231117,093800,3141400,58300,58300,58300,58300,0
|
||
|
|
20231117,093700,3141400,58300,58300,58300,58300,17
|
||
|
|
20231117,093600,2150300,58200,58200,58200,58200,3
|
||
|
|
20231117,093500,1975700,58200,58200,58200,58200,0
|
||
|
|
20231117,093400,1975700,58200,58200,58200,58200,0
|
||
|
|
20231117,093300,1975700,58200,58200,58200,58200,0
|
||
|
|
20231117,093200,1975700,58200,58200,58200,58200,1
|
||
|
|
20231117,093100,1917500,58100,58100,58100,58100,0
|
||
|
|
20231117,093000,1917500,58100,58100,58100,58100,0
|
||
|
|
20231117,092900,1917500,58100,58100,58100,58100,0
|
||
|
|
20231117,092800,1917500,58100,58100,58100,58100,10
|
||
|
|
20231117,092700,1336500,58100,58100,58100,58100,0
|
||
|
|
20231117,092600,1336500,58100,58100,58100,58100,20
|
||
|
|
20231117,092500,174500,58100,58100,58100,58100,0
|
||
|
|
20231117,092400,174500,58100,58100,58100,58100,0
|
||
|
|
20231117,092300,174500,58100,58100,58100,58100,0
|
||
|
|
20231117,092200,174500,58100,58100,58100,58100,0
|
||
|
|
20231117,092100,174500,58100,58100,58100,58100,0
|
||
|
|
20231117,092000,174500,58100,58100,58100,58100,0
|
||
|
|
20231117,091900,174500,58100,58100,58100,58100,0
|
||
|
|
20231117,091800,174500,58100,58100,58100,58100,0
|
||
|
|
20231117,091700,174500,58100,58100,58100,58100,0
|
||
|
|
20231117,091600,174500,58100,58100,58100,58100,1
|
||
|
|
20231117,091500,116400,58200,58200,58200,58200,0
|
||
|
|
20231117,091400,116400,58200,58200,58200,58200,0
|
||
|
|
20231117,091300,116400,58200,58200,58200,58200,0
|
||
|
|
20231117,091200,116400,58200,58200,58200,58200,0
|
||
|
|
20231117,091100,116400,58200,58200,58200,58200,0
|
||
|
|
20231117,091000,116400,58200,58200,58200,58200,0
|
||
|
|
20231117,090900,116400,58200,58200,58200,58200,0
|
||
|
|
20231117,090800,116400,58200,58200,58200,58200,0
|
||
|
|
20231117,090700,116400,58200,58200,58200,58200,0
|
||
|
|
20231117,090600,116400,58200,58200,58200,58200,0
|
||
|
|
20231117,090500,116400,58200,58200,58200,58200,0
|
||
|
|
20231117,090400,116400,58200,58200,58200,58200,0
|
||
|
|
20231117,090300,116400,58200,58200,58200,58200,1
|
||
|
|
20231117,090200,58200,58200,58200,58200,58200,0
|
||
|
|
20231117,090100,58200,58200,58200,58200,58200,0
|
||
|
|
20231117,090000,58200,58200,58200,58200,58200,1
|