578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231214,183500,114366050,9670,9670,9670,9670,84
|
||
|
|
20231214,183400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,183300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,183200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,183100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,183000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,182900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,182800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,182700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,182600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,182500,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,182400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,182300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,182200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,182100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,182000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,181900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,181800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,181700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,181600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,181500,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,181400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,181300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,181200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,181100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,181000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,180900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,180800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,180700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,180600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,180500,114366050,9670,9670,9670,9670,84
|
||
|
|
20231214,180400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,180300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,180200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,180100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,180000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,175900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,175800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,175700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,175600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,175500,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,175400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,175300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,175200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,175100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,175000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,174900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,174800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,174700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,174600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,174500,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,174400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,174300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,174200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,174100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,174000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,173900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,173800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,173700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,173600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,173500,114366050,9670,9670,9670,9670,84
|
||
|
|
20231214,173400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,173300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,173200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,173100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,173000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,172900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,172800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,172700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,172600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,172500,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,172400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,172300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,172200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,172100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,172000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,171900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,171800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,171700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,171600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,171500,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,171400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,171300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,171200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,171100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,171000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,170900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,170800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,170700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,170600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,170500,114366050,9670,9670,9670,9670,84
|
||
|
|
20231214,170400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,170300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,170200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,170100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,170000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,165900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,165800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,165700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,165600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,165500,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,165400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,165300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,165200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,165100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,165000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,164900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,164800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,164700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,164600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,164500,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,164400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,164300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,164200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,164100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,164000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,163900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,163800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,163700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,163600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,163500,114366050,9670,9670,9670,9670,84
|
||
|
|
20231214,163400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,163300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,163200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,163100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,163000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,162900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,162800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,162700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,162600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,162500,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,162400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,162300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,162200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,162100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,162000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,161900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,161800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,161700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,161600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,161500,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,161400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,161300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,161200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,161100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,161000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,160900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,160800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,160700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,160600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,160500,114366050,9670,9670,9670,9670,84
|
||
|
|
20231214,160400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,160300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,160200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,160100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,160000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,155900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,155800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,155700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,155600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,155500,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,155400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,155300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,155200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,155100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,155000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,154900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,154800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,154700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,154600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,154500,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,154400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,154300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,154200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,154100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,154000,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,153900,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,153800,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,153700,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,153600,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,153500,114366050,9670,9670,9670,9670,84
|
||
|
|
20231214,153400,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,153300,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,153200,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,153100,114366050,9670,9670,9670,9670,0
|
||
|
|
20231214,153000,114366050,9670,9670,9670,9670,84
|
||
|
|
20231214,152900,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,152800,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,152700,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,152600,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,152500,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,152400,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,152300,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,152200,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,152100,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,152000,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,151900,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,151800,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,151700,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,151600,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,151500,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,151400,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,151300,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,151200,113553770,9670,9670,9670,9670,0
|
||
|
|
20231214,151100,113553770,9670,9670,9670,9670,80
|
||
|
|
20231214,151000,112780170,9650,9650,9650,9650,0
|
||
|
|
20231214,150900,112780170,9650,9650,9650,9650,0
|
||
|
|
20231214,150800,112780170,9650,9650,9650,9650,0
|
||
|
|
20231214,150700,112780170,9650,9650,9650,9650,0
|
||
|
|
20231214,150600,112780170,9650,9650,9650,9650,0
|
||
|
|
20231214,150500,112780170,9650,9650,9650,9650,0
|
||
|
|
20231214,150400,112780170,9650,9650,9650,9650,0
|
||
|
|
20231214,150300,112780170,9650,9650,9650,9650,130
|
||
|
|
20231214,150200,111525670,9660,9660,9660,9660,50
|
||
|
|
20231214,150100,111042670,9660,9660,9660,9660,0
|
||
|
|
20231214,150000,111042670,9660,9660,9660,9660,0
|
||
|
|
20231214,145900,111042670,9660,9660,9660,9660,0
|
||
|
|
20231214,145800,111042670,9660,9660,9660,9660,120
|
||
|
|
20231214,145700,109883470,9670,9670,9670,9670,0
|
||
|
|
20231214,145600,109883470,9670,9670,9670,9670,0
|
||
|
|
20231214,145500,109883470,9670,9670,9670,9670,0
|
||
|
|
20231214,145400,109883470,9670,9670,9670,9670,0
|
||
|
|
20231214,145300,109883470,9670,9670,9670,9670,0
|
||
|
|
20231214,145200,109883470,9670,9670,9670,9670,0
|
||
|
|
20231214,145100,109883470,9670,9670,9670,9670,0
|
||
|
|
20231214,145000,109883470,9670,9670,9670,9670,0
|
||
|
|
20231214,144900,109883470,9670,9670,9670,9670,300
|
||
|
|
20231214,144800,106982470,9670,9670,9670,9670,0
|
||
|
|
20231214,144700,106982470,9670,9670,9670,9670,2
|
||
|
|
20231214,144600,106963130,9670,9670,9670,9670,2
|
||
|
|
20231214,144500,106943790,9670,9670,9670,9670,0
|
||
|
|
20231214,144400,106943790,9670,9670,9670,9670,0
|
||
|
|
20231214,144300,106943790,9670,9670,9670,9670,0
|
||
|
|
20231214,144200,106943790,9670,9670,9670,9670,3625
|
||
|
|
20231214,144100,71890040,9670,9670,9670,9670,0
|
||
|
|
20231214,144000,71890040,9670,9670,9670,9670,0
|
||
|
|
20231214,143900,71890040,9670,9670,9670,9670,0
|
||
|
|
20231214,143800,71890040,9670,9670,9670,9670,0
|
||
|
|
20231214,143700,71890040,9670,9670,9670,9670,0
|
||
|
|
20231214,143600,71890040,9670,9670,9670,9670,0
|
||
|
|
20231214,143500,71890040,9670,9670,9670,9670,2
|
||
|
|
20231214,143400,71870700,9670,9670,9670,9670,0
|
||
|
|
20231214,143300,71870700,9670,9670,9670,9670,0
|
||
|
|
20231214,143200,71870700,9670,9670,9670,9670,0
|
||
|
|
20231214,143100,71870700,9670,9670,9670,9670,0
|
||
|
|
20231214,143000,71870700,9670,9670,9670,9670,0
|
||
|
|
20231214,142900,71870700,9670,9670,9670,9670,0
|
||
|
|
20231214,142800,71870700,9670,9670,9670,9670,1
|
||
|
|
20231214,142700,71861030,9680,9680,9680,9680,0
|
||
|
|
20231214,142600,71861030,9680,9680,9680,9680,0
|
||
|
|
20231214,142500,71861030,9680,9680,9680,9680,1
|
||
|
|
20231214,142400,71851350,9680,9680,9680,9680,0
|
||
|
|
20231214,142300,71851350,9680,9680,9680,9680,0
|
||
|
|
20231214,142200,71851350,9680,9680,9680,9680,0
|
||
|
|
20231214,142100,71851350,9680,9680,9680,9680,0
|
||
|
|
20231214,142000,71851350,9680,9680,9680,9680,0
|
||
|
|
20231214,141900,71851350,9680,9680,9680,9680,0
|
||
|
|
20231214,141800,71851350,9680,9680,9680,9680,0
|
||
|
|
20231214,141700,71851350,9680,9680,9680,9680,100
|
||
|
|
20231214,141600,70883350,9680,9680,9680,9680,10
|
||
|
|
20231214,141500,70786550,9670,9670,9670,9670,0
|
||
|
|
20231214,141400,70786550,9670,9670,9670,9670,2
|
||
|
|
20231214,141300,70767210,9660,9660,9660,9660,0
|
||
|
|
20231214,141200,70767210,9660,9660,9660,9660,0
|
||
|
|
20231214,141100,70767210,9660,9660,9660,9660,0
|
||
|
|
20231214,141000,70767210,9660,9660,9660,9660,1
|
||
|
|
20231214,140900,70757550,9660,9670,9670,9660,16
|
||
|
|
20231214,140800,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,140700,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,140600,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,140500,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,140400,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,140300,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,140200,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,140100,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,140000,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,135900,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,135800,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,135700,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,135600,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,135500,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,135400,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,135300,70602840,9670,9670,9670,9670,0
|
||
|
|
20231214,135200,70602840,9670,9670,9670,9670,1
|
||
|
|
20231214,135100,70593170,9680,9680,9680,9680,0
|
||
|
|
20231214,135000,70593170,9680,9680,9680,9680,0
|
||
|
|
20231214,134900,70593170,9680,9680,9680,9680,0
|
||
|
|
20231214,134800,70593170,9680,9680,9680,9680,6
|
||
|
|
20231214,134700,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,134600,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,134500,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,134400,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,134300,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,134200,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,134100,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,134000,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,133900,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,133800,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,133700,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,133600,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,133500,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,133400,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,133300,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,133200,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,133100,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,133000,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,132900,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,132800,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,132700,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,132600,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,132500,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,132400,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,132300,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,132200,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,132100,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,132000,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,131900,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,131800,70535090,9670,9670,9670,9670,0
|
||
|
|
20231214,131700,70535090,9670,9680,9680,9670,135
|
||
|
|
20231214,131600,69228340,9680,9680,9680,9680,0
|
||
|
|
20231214,131500,69228340,9680,9680,9680,9680,21
|
||
|
|
20231214,131400,69025060,9680,9680,9680,9680,0
|
||
|
|
20231214,131300,69025060,9680,9680,9680,9680,0
|
||
|
|
20231214,131200,69025060,9680,9680,9680,9680,0
|
||
|
|
20231214,131100,69025060,9680,9680,9680,9680,0
|
||
|
|
20231214,131000,69025060,9680,9680,9680,9680,0
|
||
|
|
20231214,130900,69025060,9680,9680,9680,9680,0
|
||
|
|
20231214,130800,69025060,9680,9680,9680,9680,5
|
||
|
|
20231214,130700,68976660,9680,9680,9680,9680,0
|
||
|
|
20231214,130600,68976660,9680,9680,9680,9680,0
|
||
|
|
20231214,130500,68976660,9680,9680,9680,9680,0
|
||
|
|
20231214,130400,68976660,9680,9680,9680,9680,0
|
||
|
|
20231214,130300,68976660,9680,9680,9680,9680,0
|
||
|
|
20231214,130200,68976660,9680,9680,9680,9680,0
|
||
|
|
20231214,130100,68976660,9680,9680,9680,9680,50
|
||
|
|
20231214,130000,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,125900,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,125800,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,125700,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,125600,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,125500,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,125400,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,125300,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,125200,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,125100,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,125000,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,124900,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,124800,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,124700,68492660,9680,9680,9680,9680,0
|
||
|
|
20231214,124600,68492660,9680,9680,9680,9680,1
|
||
|
|
20231214,124500,68482980,9670,9670,9670,9670,0
|
||
|
|
20231214,124400,68482980,9670,9670,9670,9670,0
|
||
|
|
20231214,124300,68482980,9670,9670,9670,9670,0
|
||
|
|
20231214,124200,68482980,9670,9670,9670,9670,0
|
||
|
|
20231214,124100,68482980,9670,9670,9670,9670,0
|
||
|
|
20231214,124000,68482980,9670,9670,9670,9670,0
|
||
|
|
20231214,123900,68482980,9670,9670,9670,9670,0
|
||
|
|
20231214,123800,68482980,9670,9670,9670,9670,0
|
||
|
|
20231214,123700,68482980,9670,9670,9670,9670,0
|
||
|
|
20231214,123600,68482980,9670,9670,9670,9670,0
|
||
|
|
20231214,123500,68482980,9670,9670,9670,9670,0
|
||
|
|
20231214,123400,68482980,9670,9670,9670,9670,0
|
||
|
|
20231214,123300,68482980,9670,9670,9670,9670,0
|
||
|
|
20231214,123200,68482980,9670,9670,9670,9670,500
|
||
|
|
20231214,123100,63647980,9680,9680,9680,9680,0
|
||
|
|
20231214,123000,63647980,9680,9680,9680,9680,0
|
||
|
|
20231214,122900,63647980,9680,9680,9680,9680,0
|
||
|
|
20231214,122800,63647980,9680,9680,9680,9680,0
|
||
|
|
20231214,122700,63647980,9680,9680,9680,9680,0
|
||
|
|
20231214,122600,63647980,9680,9680,9680,9680,0
|
||
|
|
20231214,122500,63647980,9680,9680,9680,9680,0
|
||
|
|
20231214,122400,63647980,9680,9680,9680,9680,0
|
||
|
|
20231214,122300,63647980,9680,9680,9680,9680,0
|
||
|
|
20231214,122200,63647980,9680,9680,9680,9680,400
|
||
|
|
20231214,122100,59775980,9690,9690,9690,9690,0
|
||
|
|
20231214,122000,59775980,9690,9690,9690,9690,0
|
||
|
|
20231214,121900,59775980,9690,9690,9690,9690,0
|
||
|
|
20231214,121800,59775980,9690,9690,9690,9690,0
|
||
|
|
20231214,121700,59775980,9690,9690,9690,9690,0
|
||
|
|
20231214,121600,59775980,9690,9690,9690,9690,0
|
||
|
|
20231214,121500,59775980,9690,9690,9690,9690,0
|
||
|
|
20231214,121400,59775980,9690,9690,9690,9690,0
|
||
|
|
20231214,121300,59775980,9690,9690,9690,9690,0
|
||
|
|
20231214,121200,59775980,9690,9690,9690,9690,10
|
||
|
|
20231214,121100,59679080,9690,9690,9690,9690,0
|
||
|
|
20231214,121000,59679080,9690,9690,9690,9690,0
|
||
|
|
20231214,120900,59679080,9690,9690,9690,9690,0
|
||
|
|
20231214,120800,59679080,9690,9690,9690,9690,100
|
||
|
|
20231214,120700,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,120600,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,120500,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,120400,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,120300,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,120200,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,120100,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,120000,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,115900,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,115800,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,115700,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,115600,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,115500,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,115400,58710080,9690,9690,9690,9690,0
|
||
|
|
20231214,115300,58710080,9690,9690,9690,9690,10
|
||
|
|
20231214,115200,58613180,9690,9690,9690,9690,4
|
||
|
|
20231214,115100,58574420,9680,9680,9680,9680,0
|
||
|
|
20231214,115000,58574420,9680,9680,9680,9680,0
|
||
|
|
20231214,114900,58574420,9680,9680,9680,9680,0
|
||
|
|
20231214,114800,58574420,9680,9680,9680,9680,0
|
||
|
|
20231214,114700,58574420,9680,9680,9680,9680,0
|
||
|
|
20231214,114600,58574420,9680,9680,9680,9680,0
|
||
|
|
20231214,114500,58574420,9680,9680,9680,9680,0
|
||
|
|
20231214,114400,58574420,9680,9680,9680,9680,0
|
||
|
|
20231214,114300,58574420,9680,9680,9680,9680,0
|
||
|
|
20231214,114200,58574420,9680,9680,9680,9680,0
|
||
|
|
20231214,114100,58574420,9680,9680,9680,9680,0
|
||
|
|
20231214,114000,58574420,9680,9680,9680,9680,0
|
||
|
|
20231214,113900,58574420,9680,9690,9690,9680,84
|
||
|
|
20231214,113800,57760470,9700,9700,9700,9700,0
|
||
|
|
20231214,113700,57760470,9700,9700,9700,9700,0
|
||
|
|
20231214,113600,57760470,9700,9700,9700,9700,0
|
||
|
|
20231214,113500,57760470,9700,9700,9700,9700,0
|
||
|
|
20231214,113400,57760470,9700,9700,9700,9700,10
|
||
|
|
20231214,113300,57663470,9700,9700,9700,9700,0
|
||
|
|
20231214,113200,57663470,9700,9700,9700,9700,0
|
||
|
|
20231214,113100,57663470,9700,9690,9700,9690,1042
|
||
|
|
20231214,113000,47556490,9690,9690,9690,9690,0
|
||
|
|
20231214,112900,47556490,9690,9690,9690,9690,0
|
||
|
|
20231214,112800,47556490,9690,9690,9690,9690,0
|
||
|
|
20231214,112700,47556490,9690,9690,9690,9690,0
|
||
|
|
20231214,112600,47556490,9690,9690,9690,9690,0
|
||
|
|
20231214,112500,47556490,9690,9690,9690,9690,158
|
||
|
|
20231214,112400,46025470,9700,9700,9700,9700,300
|
||
|
|
20231214,112300,43115470,9700,9700,9700,9700,0
|
||
|
|
20231214,112200,43115470,9700,9700,9700,9700,0
|
||
|
|
20231214,112100,43115470,9700,9700,9700,9700,0
|
||
|
|
20231214,112000,43115470,9700,9700,9700,9700,0
|
||
|
|
20231214,111900,43115470,9700,9700,9700,9700,0
|
||
|
|
20231214,111800,43115470,9700,9700,9700,9700,0
|
||
|
|
20231214,111700,43115470,9700,9700,9700,9700,0
|
||
|
|
20231214,111600,43115470,9700,9700,9700,9700,100
|
||
|
|
20231214,111500,42145470,9690,9690,9690,9690,0
|
||
|
|
20231214,111400,42145470,9690,9690,9690,9690,0
|
||
|
|
20231214,111300,42145470,9690,9690,9690,9690,0
|
||
|
|
20231214,111200,42145470,9690,9690,9690,9690,0
|
||
|
|
20231214,111100,42145470,9690,9690,9690,9690,0
|
||
|
|
20231214,111000,42145470,9690,9690,9690,9690,0
|
||
|
|
20231214,110900,42145470,9690,9690,9690,9690,2
|
||
|
|
20231214,110800,42126090,9690,9690,9690,9690,0
|
||
|
|
20231214,110700,42126090,9690,9690,9690,9690,0
|
||
|
|
20231214,110600,42126090,9690,9690,9690,9690,0
|
||
|
|
20231214,110500,42126090,9690,9690,9690,9690,0
|
||
|
|
20231214,110400,42126090,9690,9690,9690,9690,0
|
||
|
|
20231214,110300,42126090,9690,9690,9690,9690,2
|
||
|
|
20231214,110200,42106710,9690,9690,9690,9690,0
|
||
|
|
20231214,110100,42106710,9690,9690,9690,9690,0
|
||
|
|
20231214,110000,42106710,9690,9690,9690,9690,2
|
||
|
|
20231214,105900,42087330,9690,9690,9690,9690,0
|
||
|
|
20231214,105800,42087330,9690,9690,9690,9690,0
|
||
|
|
20231214,105700,42087330,9690,9690,9690,9690,1
|
||
|
|
20231214,105600,42077640,9700,9700,9700,9700,0
|
||
|
|
20231214,105500,42077640,9700,9700,9700,9700,0
|
||
|
|
20231214,105400,42077640,9700,9700,9700,9700,0
|
||
|
|
20231214,105300,42077640,9700,9700,9700,9700,0
|
||
|
|
20231214,105200,42077640,9700,9700,9700,9700,0
|
||
|
|
20231214,105100,42077640,9700,9700,9700,9700,0
|
||
|
|
20231214,105000,42077640,9700,9700,9700,9700,0
|
||
|
|
20231214,104900,42077640,9700,9700,9700,9700,0
|
||
|
|
20231214,104800,42077640,9700,9700,9700,9700,0
|
||
|
|
20231214,104700,42077640,9700,9700,9700,9700,1
|
||
|
|
20231214,104600,42067940,9690,9690,9690,9690,0
|
||
|
|
20231214,104500,42067940,9690,9690,9690,9690,0
|
||
|
|
20231214,104400,42067940,9690,9690,9690,9690,0
|
||
|
|
20231214,104300,42067940,9690,9690,9690,9690,0
|
||
|
|
20231214,104200,42067940,9690,9690,9690,9690,1
|
||
|
|
20231214,104100,42058250,9700,9700,9700,9700,0
|
||
|
|
20231214,104000,42058250,9700,9700,9700,9700,0
|
||
|
|
20231214,103900,42058250,9700,9700,9700,9700,0
|
||
|
|
20231214,103800,42058250,9700,9700,9700,9700,0
|
||
|
|
20231214,103700,42058250,9700,9700,9700,9700,0
|
||
|
|
20231214,103600,42058250,9700,9700,9700,9700,0
|
||
|
|
20231214,103500,42058250,9700,9700,9700,9700,0
|
||
|
|
20231214,103400,42058250,9700,9700,9700,9700,0
|
||
|
|
20231214,103300,42058250,9700,9700,9700,9700,1
|
||
|
|
20231214,103200,42048550,9690,9690,9690,9690,0
|
||
|
|
20231214,103100,42048550,9690,9690,9690,9690,0
|
||
|
|
20231214,103000,42048550,9690,9690,9690,9690,0
|
||
|
|
20231214,102900,42048550,9690,9690,9690,9690,0
|
||
|
|
20231214,102800,42048550,9690,9690,9690,9690,0
|
||
|
|
20231214,102700,42048550,9690,9690,9690,9690,0
|
||
|
|
20231214,102600,42048550,9690,9690,9700,9690,201
|
||
|
|
20231214,102500,40098880,9670,9670,9670,9670,0
|
||
|
|
20231214,102400,40098880,9670,9670,9670,9670,0
|
||
|
|
20231214,102300,40098880,9670,9670,9670,9670,0
|
||
|
|
20231214,102200,40098880,9670,9670,9670,9670,0
|
||
|
|
20231214,102100,40098880,9670,9670,9670,9670,0
|
||
|
|
20231214,102000,40098880,9670,9670,9670,9670,0
|
||
|
|
20231214,101900,40098880,9670,9670,9670,9670,0
|
||
|
|
20231214,101800,40098880,9670,9670,9670,9670,0
|
||
|
|
20231214,101700,40098880,9670,9670,9670,9670,0
|
||
|
|
20231214,101600,40098880,9670,9670,9670,9670,0
|
||
|
|
20231214,101500,40098880,9670,9670,9670,9670,0
|
||
|
|
20231214,101400,40098880,9670,9670,9670,9670,10
|
||
|
|
20231214,101300,40002180,9690,9690,9690,9690,0
|
||
|
|
20231214,101200,40002180,9690,9670,9690,9670,51
|
||
|
|
20231214,101100,39508990,9670,9670,9670,9670,0
|
||
|
|
20231214,101000,39508990,9670,9680,9680,9670,40
|
||
|
|
20231214,100900,39122140,9690,9690,9690,9690,0
|
||
|
|
20231214,100800,39122140,9690,9690,9690,9690,0
|
||
|
|
20231214,100700,39122140,9690,9690,9690,9690,0
|
||
|
|
20231214,100600,39122140,9690,9690,9690,9690,0
|
||
|
|
20231214,100500,39122140,9690,9690,9690,9690,0
|
||
|
|
20231214,100400,39122140,9690,9690,9690,9690,0
|
||
|
|
20231214,100300,39122140,9690,9690,9690,9690,20
|
||
|
|
20231214,100200,38928340,9680,9680,9680,9680,0
|
||
|
|
20231214,100100,38928340,9680,9680,9680,9680,0
|
||
|
|
20231214,100000,38928340,9680,9680,9680,9680,0
|
||
|
|
20231214,095900,38928340,9680,9680,9680,9680,0
|
||
|
|
20231214,095800,38928340,9680,9680,9680,9680,0
|
||
|
|
20231214,095700,38928340,9680,9680,9680,9680,0
|
||
|
|
20231214,095600,38928340,9680,9680,9680,9680,0
|
||
|
|
20231214,095500,38928340,9680,9680,9680,9680,0
|
||
|
|
20231214,095400,38928340,9680,9680,9680,9680,0
|
||
|
|
20231214,095300,38928340,9680,9680,9680,9680,45
|
||
|
|
20231214,095200,38492740,9680,9680,9680,9680,0
|
||
|
|
20231214,095100,38492740,9680,9680,9680,9680,0
|
||
|
|
20231214,095000,38492740,9680,9680,9680,9680,0
|
||
|
|
20231214,094900,38492740,9680,9680,9680,9680,0
|
||
|
|
20231214,094800,38492740,9680,9680,9680,9680,0
|
||
|
|
20231214,094700,38492740,9680,9680,9680,9680,7
|
||
|
|
20231214,094600,38424980,9690,9680,9690,9680,2
|
||
|
|
20231214,094500,38405610,9700,9690,9700,9690,1000
|
||
|
|
20231214,094400,28705620,9700,9700,9700,9700,0
|
||
|
|
20231214,094300,28705620,9700,9700,9700,9700,0
|
||
|
|
20231214,094200,28705620,9700,9700,9700,9700,0
|
||
|
|
20231214,094100,28705620,9700,9690,9700,9690,1000
|
||
|
|
20231214,094000,19005630,9680,9680,9680,9680,0
|
||
|
|
20231214,093900,19005630,9680,9680,9680,9680,0
|
||
|
|
20231214,093800,19005630,9680,9680,9680,9680,0
|
||
|
|
20231214,093700,19005630,9680,9680,9680,9680,0
|
||
|
|
20231214,093600,19005630,9680,9680,9680,9680,252
|
||
|
|
20231214,093500,16566270,9680,9680,9680,9680,0
|
||
|
|
20231214,093400,16566270,9680,9680,9680,9680,0
|
||
|
|
20231214,093300,16566270,9680,9680,9680,9680,1
|
||
|
|
20231214,093200,16556590,9670,9670,9670,9670,0
|
||
|
|
20231214,093100,16556590,9670,9670,9670,9670,72
|
||
|
|
20231214,093000,15860350,9670,9670,9670,9670,38
|
||
|
|
20231214,092900,15492890,9680,9680,9680,9680,56
|
||
|
|
20231214,092800,14950810,9670,9670,9670,9670,0
|
||
|
|
20231214,092700,14950810,9670,9670,9670,9670,0
|
||
|
|
20231214,092600,14950810,9670,9670,9670,9670,101
|
||
|
|
20231214,092500,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,092400,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,092300,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,092200,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,092100,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,092000,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,091900,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,091800,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,091700,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,091600,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,091500,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,091400,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,091300,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,091200,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,091100,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,091000,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,090900,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,090800,13974140,9650,9650,9650,9650,0
|
||
|
|
20231214,090700,13974140,9650,9650,9700,9650,1170
|
||
|
|
20231214,090600,2634690,9650,9660,9660,9650,56
|
||
|
|
20231214,090500,2093790,9680,9680,9680,9680,0
|
||
|
|
20231214,090400,2093790,9680,9680,9680,9680,0
|
||
|
|
20231214,090300,2093790,9680,9680,9680,9680,0
|
||
|
|
20231214,090200,2093790,9680,9680,9680,9680,1
|
||
|
|
20231214,090100,2084110,9670,9670,9670,9670,0
|
||
|
|
20231214,090000,2084110,9670,9840,9840,9660,212
|