578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231227,183500,60048600,59800,59800,59800,59800,81
|
||
|
|
20231227,183400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,183300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,183200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,183100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,183000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,182900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,182800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,182700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,182600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,182500,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,182400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,182300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,182200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,182100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,182000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,181900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,181800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,181700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,181600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,181500,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,181400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,181300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,181200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,181100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,181000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,180900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,180800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,180700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,180600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,180500,60048600,59800,59800,59800,59800,81
|
||
|
|
20231227,180400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,180300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,180200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,180100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,180000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,175900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,175800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,175700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,175600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,175500,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,175400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,175300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,175200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,175100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,175000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,174900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,174800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,174700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,174600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,174500,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,174400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,174300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,174200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,174100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,174000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,173900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,173800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,173700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,173600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,173500,60048600,59800,59800,59800,59800,81
|
||
|
|
20231227,173400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,173300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,173200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,173100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,173000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,172900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,172800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,172700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,172600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,172500,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,172400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,172300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,172200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,172100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,172000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,171900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,171800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,171700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,171600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,171500,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,171400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,171300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,171200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,171100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,171000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,170900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,170800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,170700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,170600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,170500,60048600,59800,59800,59800,59800,81
|
||
|
|
20231227,170400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,170300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,170200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,170100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,170000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,165900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,165800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,165700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,165600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,165500,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,165400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,165300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,165200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,165100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,165000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,164900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,164800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,164700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,164600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,164500,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,164400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,164300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,164200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,164100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,164000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,163900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,163800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,163700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,163600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,163500,60048600,59800,59800,59800,59800,81
|
||
|
|
20231227,163400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,163300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,163200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,163100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,163000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,162900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,162800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,162700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,162600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,162500,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,162400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,162300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,162200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,162100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,162000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,161900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,161800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,161700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,161600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,161500,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,161400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,161300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,161200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,161100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,161000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,160900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,160800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,160700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,160600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,160500,60048600,59800,59800,59800,59800,81
|
||
|
|
20231227,160400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,160300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,160200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,160100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,160000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,155900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,155800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,155700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,155600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,155500,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,155400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,155300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,155200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,155100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,155000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,154900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,154800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,154700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,154600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,154500,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,154400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,154300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,154200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,154100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,154000,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,153900,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,153800,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,153700,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,153600,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,153500,60048600,59800,59800,59800,59800,81
|
||
|
|
20231227,153400,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,153300,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,153200,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,153100,60048600,59800,59800,59800,59800,0
|
||
|
|
20231227,153000,60048600,59800,59800,59800,59800,81
|
||
|
|
20231227,152900,55204800,59700,59700,59700,59700,0
|
||
|
|
20231227,152800,55204800,59700,59700,59700,59700,0
|
||
|
|
20231227,152700,55204800,59700,59700,59700,59700,0
|
||
|
|
20231227,152600,55204800,59700,59700,59700,59700,0
|
||
|
|
20231227,152500,55204800,59700,59700,59700,59700,0
|
||
|
|
20231227,152400,55204800,59700,59700,59700,59700,0
|
||
|
|
20231227,152300,55204800,59700,59700,59700,59700,0
|
||
|
|
20231227,152200,55204800,59700,59700,59700,59700,0
|
||
|
|
20231227,152100,55204800,59700,59700,59700,59700,0
|
||
|
|
20231227,152000,55204800,59700,59700,59700,59700,0
|
||
|
|
20231227,151900,55204800,59700,59700,59700,59700,7
|
||
|
|
20231227,151800,54786900,59700,59700,59700,59700,0
|
||
|
|
20231227,151700,54786900,59700,59700,59700,59700,0
|
||
|
|
20231227,151600,54786900,59700,59700,59700,59700,3
|
||
|
|
20231227,151500,54607800,59700,59700,59700,59700,0
|
||
|
|
20231227,151400,54607800,59700,59700,59700,59700,0
|
||
|
|
20231227,151300,54607800,59700,59700,59700,59700,3
|
||
|
|
20231227,151200,54428700,59700,59700,59700,59700,0
|
||
|
|
20231227,151100,54428700,59700,59700,59700,59700,0
|
||
|
|
20231227,151000,54428700,59700,59700,59700,59700,0
|
||
|
|
20231227,150900,54428700,59700,59700,59700,59700,3
|
||
|
|
20231227,150800,54249600,59700,59700,59700,59700,0
|
||
|
|
20231227,150700,54249600,59700,59700,59700,59700,0
|
||
|
|
20231227,150600,54249600,59700,59700,59700,59700,1
|
||
|
|
20231227,150500,54189900,59700,59700,59700,59700,3
|
||
|
|
20231227,150400,54010800,59700,59700,59700,59700,0
|
||
|
|
20231227,150300,54010800,59700,59700,59700,59700,0
|
||
|
|
20231227,150200,54010800,59700,59700,59700,59700,0
|
||
|
|
20231227,150100,54010800,59700,59700,59700,59700,0
|
||
|
|
20231227,150000,54010800,59700,59700,59700,59700,0
|
||
|
|
20231227,145900,54010800,59700,59700,59700,59700,0
|
||
|
|
20231227,145800,54010800,59700,59700,59700,59700,4
|
||
|
|
20231227,145700,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,145600,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,145500,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,145400,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,145300,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,145200,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,145100,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,145000,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,144900,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,144800,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,144700,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,144600,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,144500,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,144400,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,144300,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,144200,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,144100,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,144000,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,143900,53772000,59600,59600,59600,59600,0
|
||
|
|
20231227,143800,53772000,59600,59600,59600,59600,10
|
||
|
|
20231227,143700,53176000,59600,59600,59600,59600,0
|
||
|
|
20231227,143600,53176000,59600,59600,59600,59600,0
|
||
|
|
20231227,143500,53176000,59600,59600,59600,59600,0
|
||
|
|
20231227,143400,53176000,59600,59600,59600,59600,0
|
||
|
|
20231227,143300,53176000,59600,59600,59600,59600,0
|
||
|
|
20231227,143200,53176000,59600,59600,59600,59600,0
|
||
|
|
20231227,143100,53176000,59600,59600,59600,59600,20
|
||
|
|
20231227,143000,51984000,59600,59600,59600,59600,0
|
||
|
|
20231227,142900,51984000,59600,59600,59600,59600,0
|
||
|
|
20231227,142800,51984000,59600,59600,59600,59600,0
|
||
|
|
20231227,142700,51984000,59600,59600,59600,59600,0
|
||
|
|
20231227,142600,51984000,59600,59600,59600,59600,0
|
||
|
|
20231227,142500,51984000,59600,59600,59600,59600,0
|
||
|
|
20231227,142400,51984000,59600,59600,59600,59600,0
|
||
|
|
20231227,142300,51984000,59600,59600,59600,59600,0
|
||
|
|
20231227,142200,51984000,59600,59600,59600,59600,0
|
||
|
|
20231227,142100,51984000,59600,59600,59600,59600,0
|
||
|
|
20231227,142000,51984000,59600,59600,59600,59600,0
|
||
|
|
20231227,141900,51984000,59600,59600,59600,59600,10
|
||
|
|
20231227,141800,51388000,59600,59600,59600,59600,0
|
||
|
|
20231227,141700,51388000,59600,59600,59600,59600,0
|
||
|
|
20231227,141600,51388000,59600,59600,59600,59600,0
|
||
|
|
20231227,141500,51388000,59600,59600,59600,59600,0
|
||
|
|
20231227,141400,51388000,59600,59600,59600,59600,0
|
||
|
|
20231227,141300,51388000,59600,59600,59600,59600,0
|
||
|
|
20231227,141200,51388000,59600,59600,59600,59600,0
|
||
|
|
20231227,141100,51388000,59600,59600,59600,59600,0
|
||
|
|
20231227,141000,51388000,59600,59600,59600,59600,0
|
||
|
|
20231227,140900,51388000,59600,59600,59600,59600,0
|
||
|
|
20231227,140800,51388000,59600,59600,59600,59600,14
|
||
|
|
20231227,140700,50553600,59700,59700,59700,59700,0
|
||
|
|
20231227,140600,50553600,59700,59700,59700,59700,0
|
||
|
|
20231227,140500,50553600,59700,59700,59700,59700,0
|
||
|
|
20231227,140400,50553600,59700,59700,59700,59700,0
|
||
|
|
20231227,140300,50553600,59700,59700,59700,59700,0
|
||
|
|
20231227,140200,50553600,59700,59700,59700,59700,0
|
||
|
|
20231227,140100,50553600,59700,59700,59700,59700,0
|
||
|
|
20231227,140000,50553600,59700,59700,59700,59700,0
|
||
|
|
20231227,135900,50553600,59700,59700,59700,59700,10
|
||
|
|
20231227,135800,49956600,59600,59600,59600,59600,10
|
||
|
|
20231227,135700,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,135600,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,135500,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,135400,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,135300,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,135200,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,135100,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,135000,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,134900,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,134800,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,134700,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,134600,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,134500,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,134400,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,134300,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,134200,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,134100,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,134000,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,133900,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,133800,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,133700,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,133600,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,133500,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,133400,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,133300,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,133200,49360600,59600,59600,59600,59600,0
|
||
|
|
20231227,133100,49360600,59600,59600,59600,59600,1
|
||
|
|
20231227,133000,49301000,59600,59600,59600,59600,0
|
||
|
|
20231227,132900,49301000,59600,59600,59600,59600,0
|
||
|
|
20231227,132800,49301000,59600,59600,59600,59600,0
|
||
|
|
20231227,132700,49301000,59600,59600,59600,59600,0
|
||
|
|
20231227,132600,49301000,59600,59600,59600,59600,2
|
||
|
|
20231227,132500,49181800,59800,59800,59800,59800,0
|
||
|
|
20231227,132400,49181800,59800,59800,59800,59800,0
|
||
|
|
20231227,132300,49181800,59800,59800,59800,59800,0
|
||
|
|
20231227,132200,49181800,59800,59800,59800,59800,0
|
||
|
|
20231227,132100,49181800,59800,59800,59800,59800,0
|
||
|
|
20231227,132000,49181800,59800,59800,59800,59800,0
|
||
|
|
20231227,131900,49181800,59800,59800,59800,59800,0
|
||
|
|
20231227,131800,49181800,59800,59800,59800,59800,0
|
||
|
|
20231227,131700,49181800,59800,59800,59800,59800,0
|
||
|
|
20231227,131600,49181800,59800,59800,59800,59800,0
|
||
|
|
20231227,131500,49181800,59800,59800,59800,59800,0
|
||
|
|
20231227,131400,49181800,59800,59600,59800,59600,200
|
||
|
|
20231227,131300,37224600,59600,59600,59600,59600,0
|
||
|
|
20231227,131200,37224600,59600,59600,59600,59600,0
|
||
|
|
20231227,131100,37224600,59600,59600,59600,59600,0
|
||
|
|
20231227,131000,37224600,59600,59700,59700,59600,6
|
||
|
|
20231227,130900,36866900,59700,59700,59700,59700,0
|
||
|
|
20231227,130800,36866900,59700,59700,59700,59700,0
|
||
|
|
20231227,130700,36866900,59700,59700,59700,59700,0
|
||
|
|
20231227,130600,36866900,59700,59700,59700,59700,19
|
||
|
|
20231227,130500,35732600,59700,59700,59700,59700,0
|
||
|
|
20231227,130400,35732600,59700,59700,59700,59700,0
|
||
|
|
20231227,130300,35732600,59700,59700,59700,59700,2
|
||
|
|
20231227,130200,35613200,59700,59700,59700,59700,0
|
||
|
|
20231227,130100,35613200,59700,59700,59700,59700,0
|
||
|
|
20231227,130000,35613200,59700,59700,59700,59700,0
|
||
|
|
20231227,125900,35613200,59700,59700,59700,59700,0
|
||
|
|
20231227,125800,35613200,59700,59700,59700,59700,0
|
||
|
|
20231227,125700,35613200,59700,59700,59700,59700,0
|
||
|
|
20231227,125600,35613200,59700,59700,59700,59700,5
|
||
|
|
20231227,125500,35314700,59600,59600,59600,59600,0
|
||
|
|
20231227,125400,35314700,59600,59600,59600,59600,0
|
||
|
|
20231227,125300,35314700,59600,59600,59600,59600,0
|
||
|
|
20231227,125200,35314700,59600,59600,59600,59600,0
|
||
|
|
20231227,125100,35314700,59600,59600,59600,59600,0
|
||
|
|
20231227,125000,35314700,59600,59600,59600,59600,10
|
||
|
|
20231227,124900,34718700,59600,59600,59600,59600,5
|
||
|
|
20231227,124800,34420700,59600,59600,59600,59600,14
|
||
|
|
20231227,124700,33586300,59600,59600,59600,59600,0
|
||
|
|
20231227,124600,33586300,59600,59600,59600,59600,0
|
||
|
|
20231227,124500,33586300,59600,59600,59600,59600,4
|
||
|
|
20231227,124400,33347900,59600,59600,59600,59600,0
|
||
|
|
20231227,124300,33347900,59600,59600,59600,59600,0
|
||
|
|
20231227,124200,33347900,59600,59600,59600,59600,0
|
||
|
|
20231227,124100,33347900,59600,59600,59600,59600,8
|
||
|
|
20231227,124000,32871100,59600,59600,59600,59600,7
|
||
|
|
20231227,123900,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,123800,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,123700,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,123600,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,123500,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,123400,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,123300,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,123200,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,123100,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,123000,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,122900,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,122800,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,122700,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,122600,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,122500,32453900,59500,59500,59500,59500,0
|
||
|
|
20231227,122400,32453900,59500,59500,59500,59500,1
|
||
|
|
20231227,122300,32394400,59500,59500,59500,59500,0
|
||
|
|
20231227,122200,32394400,59500,59500,59500,59500,0
|
||
|
|
20231227,122100,32394400,59500,59500,59500,59500,2
|
||
|
|
20231227,122000,32275400,59500,59500,59500,59500,3
|
||
|
|
20231227,121900,32096900,59400,59500,59500,59400,5
|
||
|
|
20231227,121800,31799600,59500,59500,59500,59500,0
|
||
|
|
20231227,121700,31799600,59500,59500,59500,59500,0
|
||
|
|
20231227,121600,31799600,59500,59500,59500,59500,4
|
||
|
|
20231227,121500,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,121400,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,121300,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,121200,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,121100,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,121000,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,120900,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,120800,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,120700,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,120600,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,120500,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,120400,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,120300,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,120200,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,120100,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,120000,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,115900,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,115800,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,115700,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,115600,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,115500,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,115400,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,115300,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,115200,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,115100,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,115000,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,114900,31561600,59400,59400,59400,59400,0
|
||
|
|
20231227,114800,31561600,59400,59400,59400,59400,1
|
||
|
|
20231227,114700,31502200,59500,59500,59500,59500,0
|
||
|
|
20231227,114600,31502200,59500,59500,59500,59500,0
|
||
|
|
20231227,114500,31502200,59500,59500,59500,59500,0
|
||
|
|
20231227,114400,31502200,59500,59500,59500,59500,0
|
||
|
|
20231227,114300,31502200,59500,59500,59500,59500,0
|
||
|
|
20231227,114200,31502200,59500,59500,59500,59500,0
|
||
|
|
20231227,114100,31502200,59500,59500,59500,59500,0
|
||
|
|
20231227,114000,31502200,59500,59500,59500,59500,0
|
||
|
|
20231227,113900,31502200,59500,59500,59500,59500,0
|
||
|
|
20231227,113800,31502200,59500,59500,59500,59500,0
|
||
|
|
20231227,113700,31502200,59500,59500,59500,59500,0
|
||
|
|
20231227,113600,31502200,59500,59500,59500,59500,0
|
||
|
|
20231227,113500,31502200,59500,59500,59500,59500,1
|
||
|
|
20231227,113400,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,113300,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,113200,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,113100,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,113000,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,112900,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,112800,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,112700,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,112600,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,112500,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,112400,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,112300,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,112200,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,112100,31442700,59500,59500,59500,59500,0
|
||
|
|
20231227,112000,31442700,59500,59500,59500,59500,1
|
||
|
|
20231227,111900,31383200,59600,59600,59600,59600,0
|
||
|
|
20231227,111800,31383200,59600,59600,59600,59600,0
|
||
|
|
20231227,111700,31383200,59600,59600,59600,59600,0
|
||
|
|
20231227,111600,31383200,59600,59600,59600,59600,0
|
||
|
|
20231227,111500,31383200,59600,59600,59600,59600,0
|
||
|
|
20231227,111400,31383200,59600,59600,59600,59600,0
|
||
|
|
20231227,111300,31383200,59600,59600,59600,59600,0
|
||
|
|
20231227,111200,31383200,59600,59600,59600,59600,0
|
||
|
|
20231227,111100,31383200,59600,59600,59600,59600,0
|
||
|
|
20231227,111000,31383200,59600,59600,59600,59600,12
|
||
|
|
20231227,110900,30668000,59600,59600,59600,59600,0
|
||
|
|
20231227,110800,30668000,59600,59600,59600,59600,6
|
||
|
|
20231227,110700,30310400,59800,59800,59800,59800,0
|
||
|
|
20231227,110600,30310400,59800,59800,59800,59800,0
|
||
|
|
20231227,110500,30310400,59800,59800,59800,59800,0
|
||
|
|
20231227,110400,30310400,59800,59800,59800,59800,0
|
||
|
|
20231227,110300,30310400,59800,59800,59800,59800,0
|
||
|
|
20231227,110200,30310400,59800,59800,59800,59800,0
|
||
|
|
20231227,110100,30310400,59800,59800,59800,59800,11
|
||
|
|
20231227,110000,29652600,59800,59800,59800,59800,0
|
||
|
|
20231227,105900,29652600,59800,59800,59800,59800,0
|
||
|
|
20231227,105800,29652600,59800,59800,59800,59800,6
|
||
|
|
20231227,105700,29293800,59800,59800,59800,59800,0
|
||
|
|
20231227,105600,29293800,59800,59800,59800,59800,0
|
||
|
|
20231227,105500,29293800,59800,59800,59800,59800,10
|
||
|
|
20231227,105400,28695800,59800,59800,59800,59800,0
|
||
|
|
20231227,105300,28695800,59800,59800,59800,59800,0
|
||
|
|
20231227,105200,28695800,59800,59600,59800,59600,10
|
||
|
|
20231227,105100,28099100,59600,59600,59600,59600,0
|
||
|
|
20231227,105000,28099100,59600,59600,59600,59600,0
|
||
|
|
20231227,104900,28099100,59600,59600,59600,59600,0
|
||
|
|
20231227,104800,28099100,59600,59600,59600,59600,6
|
||
|
|
20231227,104700,27741500,59500,59500,59500,59500,1
|
||
|
|
20231227,104600,27682000,59500,59500,59500,59500,0
|
||
|
|
20231227,104500,27682000,59500,59500,59500,59500,0
|
||
|
|
20231227,104400,27682000,59500,59500,59500,59500,9
|
||
|
|
20231227,104300,27146500,59500,59500,59500,59500,0
|
||
|
|
20231227,104200,27146500,59500,59500,59500,59500,0
|
||
|
|
20231227,104100,27146500,59500,59500,59500,59500,0
|
||
|
|
20231227,104000,27146500,59500,59500,59500,59500,0
|
||
|
|
20231227,103900,27146500,59500,59500,59500,59500,0
|
||
|
|
20231227,103800,27146500,59500,59500,59500,59500,0
|
||
|
|
20231227,103700,27146500,59500,59500,59500,59500,0
|
||
|
|
20231227,103600,27146500,59500,59500,59500,59500,5
|
||
|
|
20231227,103500,26849000,59600,59600,59600,59600,0
|
||
|
|
20231227,103400,26849000,59600,59600,59600,59600,0
|
||
|
|
20231227,103300,26849000,59600,59600,59600,59600,0
|
||
|
|
20231227,103200,26849000,59600,59600,59600,59600,0
|
||
|
|
20231227,103100,26849000,59600,59600,59600,59600,0
|
||
|
|
20231227,103000,26849000,59600,59600,59600,59600,0
|
||
|
|
20231227,102900,26849000,59600,59600,59600,59600,10
|
||
|
|
20231227,102800,26253000,59500,59500,59500,59500,0
|
||
|
|
20231227,102700,26253000,59500,59500,59500,59500,0
|
||
|
|
20231227,102600,26253000,59500,59500,59500,59500,0
|
||
|
|
20231227,102500,26253000,59500,59500,59500,59500,0
|
||
|
|
20231227,102400,26253000,59500,59500,59500,59500,2
|
||
|
|
20231227,102300,26134000,59500,59500,59500,59500,2
|
||
|
|
20231227,102200,26015000,59400,59400,59400,59400,0
|
||
|
|
20231227,102100,26015000,59400,59400,59400,59400,0
|
||
|
|
20231227,102000,26015000,59400,59400,59400,59400,3
|
||
|
|
20231227,101900,25836800,59400,59400,59400,59400,0
|
||
|
|
20231227,101800,25836800,59400,59400,59400,59400,0
|
||
|
|
20231227,101700,25836800,59400,59400,59400,59400,0
|
||
|
|
20231227,101600,25836800,59400,59400,59400,59400,0
|
||
|
|
20231227,101500,25836800,59400,59400,59400,59400,0
|
||
|
|
20231227,101400,25836800,59400,59300,59400,59300,34
|
||
|
|
20231227,101300,23817900,59300,59300,59300,59300,0
|
||
|
|
20231227,101200,23817900,59300,59300,59300,59300,0
|
||
|
|
20231227,101100,23817900,59300,59300,59300,59300,0
|
||
|
|
20231227,101000,23817900,59300,59300,59300,59300,0
|
||
|
|
20231227,100900,23817900,59300,59300,59300,59300,0
|
||
|
|
20231227,100800,23817900,59300,59300,59300,59300,0
|
||
|
|
20231227,100700,23817900,59300,59300,59300,59300,0
|
||
|
|
20231227,100600,23817900,59300,59300,59300,59300,10
|
||
|
|
20231227,100500,23224900,59300,59300,59300,59300,0
|
||
|
|
20231227,100400,23224900,59300,59300,59300,59300,4
|
||
|
|
20231227,100300,22987700,59200,59200,59200,59200,0
|
||
|
|
20231227,100200,22987700,59200,59200,59200,59200,0
|
||
|
|
20231227,100100,22987700,59200,59200,59200,59200,0
|
||
|
|
20231227,100000,22987700,59200,59200,59200,59200,0
|
||
|
|
20231227,095900,22987700,59200,59200,59200,59200,0
|
||
|
|
20231227,095800,22987700,59200,59200,59200,59200,0
|
||
|
|
20231227,095700,22987700,59200,59200,59200,59200,0
|
||
|
|
20231227,095600,22987700,59200,59200,59200,59200,0
|
||
|
|
20231227,095500,22987700,59200,59200,59200,59200,0
|
||
|
|
20231227,095400,22987700,59200,59200,59200,59200,0
|
||
|
|
20231227,095300,22987700,59200,59200,59200,59200,0
|
||
|
|
20231227,095200,22987700,59200,59200,59200,59200,3
|
||
|
|
20231227,095100,22810100,59200,59200,59200,59200,0
|
||
|
|
20231227,095000,22810100,59200,59200,59200,59200,0
|
||
|
|
20231227,094900,22810100,59200,59200,59200,59200,0
|
||
|
|
20231227,094800,22810100,59200,59200,59200,59200,4
|
||
|
|
20231227,094700,22573300,59200,59200,59200,59200,0
|
||
|
|
20231227,094600,22573300,59200,59200,59200,59200,0
|
||
|
|
20231227,094500,22573300,59200,59200,59200,59200,0
|
||
|
|
20231227,094400,22573300,59200,59200,59200,59200,0
|
||
|
|
20231227,094300,22573300,59200,59200,59200,59200,0
|
||
|
|
20231227,094200,22573300,59200,59200,59200,59200,0
|
||
|
|
20231227,094100,22573300,59200,59200,59200,59200,0
|
||
|
|
20231227,094000,22573300,59200,59200,59200,59200,0
|
||
|
|
20231227,093900,22573300,59200,59200,59200,59200,0
|
||
|
|
20231227,093800,22573300,59200,59200,59200,59200,1
|
||
|
|
20231227,093700,22514100,59300,59300,59300,59300,0
|
||
|
|
20231227,093600,22514100,59300,59300,59300,59300,0
|
||
|
|
20231227,093500,22514100,59300,59300,59300,59300,0
|
||
|
|
20231227,093400,22514100,59300,59300,59300,59300,1
|
||
|
|
20231227,093300,22454800,59200,59200,59200,59200,0
|
||
|
|
20231227,093200,22454800,59200,59200,59200,59200,0
|
||
|
|
20231227,093100,22454800,59200,59200,59200,59200,0
|
||
|
|
20231227,093000,22454800,59200,59200,59200,59200,0
|
||
|
|
20231227,092900,22454800,59200,59200,59200,59200,0
|
||
|
|
20231227,092800,22454800,59200,59200,59200,59200,0
|
||
|
|
20231227,092700,22454800,59200,59200,59200,59200,0
|
||
|
|
20231227,092600,22454800,59200,59200,59200,59200,0
|
||
|
|
20231227,092500,22454800,59200,59200,59200,59200,0
|
||
|
|
20231227,092400,22454800,59200,59200,59200,59200,0
|
||
|
|
20231227,092300,22454800,59200,59200,59200,59200,0
|
||
|
|
20231227,092200,22454800,59200,59200,59200,59200,0
|
||
|
|
20231227,092100,22454800,59200,59200,59200,59200,5
|
||
|
|
20231227,092000,22158800,59200,59200,59200,59200,147
|
||
|
|
20231227,091900,13456400,59200,59200,59200,59200,21
|
||
|
|
20231227,091800,12213200,59200,59200,59200,59200,1
|
||
|
|
20231227,091700,12154000,59000,59100,59100,59000,20
|
||
|
|
20231227,091600,10973700,59100,59100,59100,59100,0
|
||
|
|
20231227,091500,10973700,59100,59100,59100,59100,0
|
||
|
|
20231227,091400,10973700,59100,59100,59100,59100,0
|
||
|
|
20231227,091300,10973700,59100,59100,59100,59100,0
|
||
|
|
20231227,091200,10973700,59100,59100,59100,59100,0
|
||
|
|
20231227,091100,10973700,59100,59100,59100,59100,0
|
||
|
|
20231227,091000,10973700,59100,59100,59100,59100,0
|
||
|
|
20231227,090900,10973700,59100,59100,59100,59100,0
|
||
|
|
20231227,090800,10973700,59100,59100,59100,59100,0
|
||
|
|
20231227,090700,10973700,59100,59100,59100,59100,0
|
||
|
|
20231227,090600,10973700,59100,59100,59100,59100,100
|
||
|
|
20231227,090500,5063700,59000,59000,59000,59000,0
|
||
|
|
20231227,090400,5063700,59000,59000,59000,59000,1
|
||
|
|
20231227,090300,5004700,58800,59100,59100,58800,74
|
||
|
|
20231227,090200,649300,59300,59300,59300,59300,0
|
||
|
|
20231227,090100,649300,59300,59300,59300,59300,0
|
||
|
|
20231227,090000,649300,59300,59000,59300,59000,11
|