584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231218,184100,25936700,103200,103200,103200,103200,5
|
||
|
|
20231218,184000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,183900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,183800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,183700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,183600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,183500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,183400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,183300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,183200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,183100,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,183000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,182900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,182800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,182700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,182600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,182500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,182400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,182300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,182200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,182100,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,182000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,181900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,181800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,181700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,181600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,181500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,181400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,181300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,181200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,181100,25936700,103200,103200,103200,103200,5
|
||
|
|
20231218,181000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,180900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,180800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,180700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,180600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,180500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,180400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,180300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,180200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,180100,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,180000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,175900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,175800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,175700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,175600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,175500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,175400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,175300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,175200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,175100,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,175000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,174900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,174800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,174700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,174600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,174500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,174400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,174300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,174200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,174100,25936700,103200,103200,103200,103200,5
|
||
|
|
20231218,174000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,173900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,173800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,173700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,173600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,173500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,173400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,173300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,173200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,173100,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,173000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,172900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,172800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,172700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,172600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,172500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,172400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,172300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,172200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,172100,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,172000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,171900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,171800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,171700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,171600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,171500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,171400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,171300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,171200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,171100,25936700,103200,103200,103200,103200,5
|
||
|
|
20231218,171000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,170900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,170800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,170700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,170600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,170500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,170400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,170300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,170200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,170100,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,170000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,165900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,165800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,165700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,165600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,165500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,165400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,165300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,165200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,165100,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,165000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,164900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,164800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,164700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,164600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,164500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,164400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,164300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,164200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,164100,25936700,103200,103200,103200,103200,5
|
||
|
|
20231218,164000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,163900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,163800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,163700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,163600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,163500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,163400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,163300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,163200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,163100,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,163000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,162900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,162800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,162700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,162600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,162500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,162400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,162300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,162200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,162100,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,162000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,161900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,161800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,161700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,161600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,161500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,161400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,161300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,161200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,161100,25936700,103200,103200,103200,103200,5
|
||
|
|
20231218,161000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,160900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,160800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,160700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,160600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,160500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,160400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,160300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,160200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,160100,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,160000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,155900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,155800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,155700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,155600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,155500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,155400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,155300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,155200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,155100,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,155000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,154900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,154800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,154700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,154600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,154500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,154400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,154300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,154200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,154100,25936700,103200,103200,103200,103200,5
|
||
|
|
20231218,154000,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,153900,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,153800,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,153700,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,153600,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,153500,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,153400,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,153300,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,153200,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,153100,25936700,103200,103200,103200,103200,0
|
||
|
|
20231218,153000,25936700,103200,103200,103200,103200,5
|
||
|
|
20231218,152900,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,152800,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,152700,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,152600,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,152500,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,152400,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,152300,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,152200,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,152100,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,152000,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,151900,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,151800,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,151700,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,151600,25420700,103300,103300,103300,103300,0
|
||
|
|
20231218,151500,25420700,103300,102900,103300,102900,2
|
||
|
|
20231218,151400,25214500,103200,103200,103200,103200,0
|
||
|
|
20231218,151300,25214500,103200,103200,103200,103200,0
|
||
|
|
20231218,151200,25214500,103200,103200,103200,103200,0
|
||
|
|
20231218,151100,25214500,103200,103200,103200,103200,1
|
||
|
|
20231218,151000,25111300,102900,102900,102900,102900,1
|
||
|
|
20231218,150900,25008400,103300,103300,103300,103300,0
|
||
|
|
20231218,150800,25008400,103300,103300,103300,103300,0
|
||
|
|
20231218,150700,25008400,103300,103300,103300,103300,0
|
||
|
|
20231218,150600,25008400,103300,103300,103300,103300,0
|
||
|
|
20231218,150500,25008400,103300,103300,103300,103300,0
|
||
|
|
20231218,150400,25008400,103300,103300,103300,103300,0
|
||
|
|
20231218,150300,25008400,103300,102900,103300,102700,3
|
||
|
|
20231218,150200,24699500,102700,102700,102700,102700,24
|
||
|
|
20231218,150100,22234700,102400,102400,102400,102400,0
|
||
|
|
20231218,150000,22234700,102400,102400,102400,102400,0
|
||
|
|
20231218,145900,22234700,102400,102400,102400,102400,0
|
||
|
|
20231218,145800,22234700,102400,102400,102400,102400,0
|
||
|
|
20231218,145700,22234700,102400,102400,102400,102400,0
|
||
|
|
20231218,145600,22234700,102400,102400,102400,102400,1
|
||
|
|
20231218,145500,22132300,102500,102500,102500,102500,0
|
||
|
|
20231218,145400,22132300,102500,102500,102500,102500,4
|
||
|
|
20231218,145300,21722300,102400,102400,102400,102400,0
|
||
|
|
20231218,145200,21722300,102400,102400,102400,102400,1
|
||
|
|
20231218,145100,21619900,102500,102500,102500,102500,30
|
||
|
|
20231218,145000,18544900,102400,102400,102400,102400,0
|
||
|
|
20231218,144900,18544900,102400,102400,102400,102400,0
|
||
|
|
20231218,144800,18544900,102400,102400,102400,102400,0
|
||
|
|
20231218,144700,18544900,102400,102400,102400,102400,0
|
||
|
|
20231218,144600,18544900,102400,102400,102400,102400,0
|
||
|
|
20231218,144500,18544900,102400,102400,102400,102400,0
|
||
|
|
20231218,144400,18544900,102400,102400,102400,102400,1
|
||
|
|
20231218,144300,18442500,102500,102500,102500,102500,1
|
||
|
|
20231218,144200,18340000,102400,102400,102400,102400,0
|
||
|
|
20231218,144100,18340000,102400,102400,102400,102400,0
|
||
|
|
20231218,144000,18340000,102400,102400,102400,102400,0
|
||
|
|
20231218,143900,18340000,102400,102400,102400,102400,0
|
||
|
|
20231218,143800,18340000,102400,102400,102400,102400,0
|
||
|
|
20231218,143700,18340000,102400,102400,102400,102400,1
|
||
|
|
20231218,143600,18237600,102400,102400,102400,102400,0
|
||
|
|
20231218,143500,18237600,102400,102400,102400,102400,0
|
||
|
|
20231218,143400,18237600,102400,102400,102400,102400,0
|
||
|
|
20231218,143300,18237600,102400,102400,102400,102400,1
|
||
|
|
20231218,143200,18135200,102400,102400,102400,102400,0
|
||
|
|
20231218,143100,18135200,102400,102400,102400,102400,0
|
||
|
|
20231218,143000,18135200,102400,102400,102400,102400,0
|
||
|
|
20231218,142900,18135200,102400,102400,102400,102400,0
|
||
|
|
20231218,142800,18135200,102400,102400,102400,102400,0
|
||
|
|
20231218,142700,18135200,102400,102400,102400,102400,0
|
||
|
|
20231218,142600,18135200,102400,102400,102400,102400,1
|
||
|
|
20231218,142500,18032800,102400,102400,102400,102400,0
|
||
|
|
20231218,142400,18032800,102400,102400,102400,102400,0
|
||
|
|
20231218,142300,18032800,102400,102400,102400,102400,0
|
||
|
|
20231218,142200,18032800,102400,102400,102400,102400,0
|
||
|
|
20231218,142100,18032800,102400,102400,102400,102400,0
|
||
|
|
20231218,142000,18032800,102400,102400,102400,102400,0
|
||
|
|
20231218,141900,18032800,102400,102400,102400,102400,0
|
||
|
|
20231218,141800,18032800,102400,102400,102400,102400,1
|
||
|
|
20231218,141700,17930400,102400,102400,102400,102400,0
|
||
|
|
20231218,141600,17930400,102400,102400,102400,102400,0
|
||
|
|
20231218,141500,17930400,102400,102400,102400,102400,0
|
||
|
|
20231218,141400,17930400,102400,102400,102400,102400,1
|
||
|
|
20231218,141300,17828000,102400,102400,102400,102400,0
|
||
|
|
20231218,141200,17828000,102400,102400,102400,102400,0
|
||
|
|
20231218,141100,17828000,102400,102400,102400,102400,0
|
||
|
|
20231218,141000,17828000,102400,102400,102400,102400,0
|
||
|
|
20231218,140900,17828000,102400,102400,102400,102400,0
|
||
|
|
20231218,140800,17828000,102400,102400,102400,102400,0
|
||
|
|
20231218,140700,17828000,102400,102500,102500,102400,4
|
||
|
|
20231218,140600,17418100,102500,102500,102500,102500,0
|
||
|
|
20231218,140500,17418100,102500,102500,102500,102500,0
|
||
|
|
20231218,140400,17418100,102500,102500,102500,102500,0
|
||
|
|
20231218,140300,17418100,102500,102500,102500,102500,1
|
||
|
|
20231218,140200,17315600,103400,103400,103400,103400,0
|
||
|
|
20231218,140100,17315600,103400,103400,103400,103400,0
|
||
|
|
20231218,140000,17315600,103400,103400,103400,103400,0
|
||
|
|
20231218,135900,17315600,103400,103400,103400,103400,0
|
||
|
|
20231218,135800,17315600,103400,103400,103400,103400,0
|
||
|
|
20231218,135700,17315600,103400,103400,103400,103400,0
|
||
|
|
20231218,135600,17315600,103400,103300,103400,103300,30
|
||
|
|
20231218,135500,14213800,102300,102300,102300,102300,1
|
||
|
|
20231218,135400,14111500,102300,102300,102300,102300,0
|
||
|
|
20231218,135300,14111500,102300,102300,102300,102300,0
|
||
|
|
20231218,135200,14111500,102300,102300,102300,102300,0
|
||
|
|
20231218,135100,14111500,102300,102300,102300,102300,0
|
||
|
|
20231218,135000,14111500,102300,102300,102300,102300,0
|
||
|
|
20231218,134900,14111500,102300,102300,102300,102300,0
|
||
|
|
20231218,134800,14111500,102300,102300,102300,102300,1
|
||
|
|
20231218,134700,14009200,102300,102300,102300,102300,0
|
||
|
|
20231218,134600,14009200,102300,102300,102300,102300,0
|
||
|
|
20231218,134500,14009200,102300,102300,102300,102300,0
|
||
|
|
20231218,134400,14009200,102300,102300,102300,102300,1
|
||
|
|
20231218,134300,13906900,102300,102300,102300,102300,0
|
||
|
|
20231218,134200,13906900,102300,102300,102300,102300,0
|
||
|
|
20231218,134100,13906900,102300,102300,102300,102300,0
|
||
|
|
20231218,134000,13906900,102300,102300,102300,102300,0
|
||
|
|
20231218,133900,13906900,102300,102300,102300,102300,0
|
||
|
|
20231218,133800,13906900,102300,102300,102300,102300,0
|
||
|
|
20231218,133700,13906900,102300,102300,102300,102300,1
|
||
|
|
20231218,133600,13804600,102300,102300,102300,102300,0
|
||
|
|
20231218,133500,13804600,102300,102300,102300,102300,0
|
||
|
|
20231218,133400,13804600,102300,102300,102300,102300,0
|
||
|
|
20231218,133300,13804600,102300,102300,102300,102300,1
|
||
|
|
20231218,133200,13702300,102300,102300,102300,102300,0
|
||
|
|
20231218,133100,13702300,102300,102300,102300,102300,0
|
||
|
|
20231218,133000,13702300,102300,102300,102300,102300,0
|
||
|
|
20231218,132900,13702300,102300,102300,102300,102300,0
|
||
|
|
20231218,132800,13702300,102300,102300,102300,102300,0
|
||
|
|
20231218,132700,13702300,102300,102300,102300,102300,0
|
||
|
|
20231218,132600,13702300,102300,102300,102300,102300,0
|
||
|
|
20231218,132500,13702300,102300,102300,102300,102300,1
|
||
|
|
20231218,132400,13600000,102600,102600,102600,102600,0
|
||
|
|
20231218,132300,13600000,102600,102600,102600,102600,0
|
||
|
|
20231218,132200,13600000,102600,102600,102600,102600,0
|
||
|
|
20231218,132100,13600000,102600,102600,102600,102600,1
|
||
|
|
20231218,132000,13497400,102200,102200,102200,102200,0
|
||
|
|
20231218,131900,13497400,102200,102200,102200,102200,0
|
||
|
|
20231218,131800,13497400,102200,102200,102200,102200,1
|
||
|
|
20231218,131700,13395200,102500,102500,102500,102500,0
|
||
|
|
20231218,131600,13395200,102500,102500,102500,102500,0
|
||
|
|
20231218,131500,13395200,102500,102500,102500,102500,0
|
||
|
|
20231218,131400,13395200,102500,102500,102500,102500,1
|
||
|
|
20231218,131300,13292700,102500,102500,102500,102500,0
|
||
|
|
20231218,131200,13292700,102500,102500,102500,102500,0
|
||
|
|
20231218,131100,13292700,102500,102500,102500,102500,2
|
||
|
|
20231218,131000,13087700,102200,102200,102200,102200,0
|
||
|
|
20231218,130900,13087700,102200,102200,102200,102200,0
|
||
|
|
20231218,130800,13087700,102200,102200,102200,102200,0
|
||
|
|
20231218,130700,13087700,102200,102200,102200,102200,0
|
||
|
|
20231218,130600,13087700,102200,102200,102200,102200,1
|
||
|
|
20231218,130500,12985500,102000,102000,102000,102000,0
|
||
|
|
20231218,130400,12985500,102000,102000,102000,102000,0
|
||
|
|
20231218,130300,12985500,102000,102000,102000,102000,1
|
||
|
|
20231218,130200,12883500,102000,102000,102000,102000,0
|
||
|
|
20231218,130100,12883500,102000,102000,102000,102000,0
|
||
|
|
20231218,130000,12883500,102000,102000,102000,102000,0
|
||
|
|
20231218,125900,12883500,102000,102000,102000,102000,0
|
||
|
|
20231218,125800,12883500,102000,102000,102000,102000,0
|
||
|
|
20231218,125700,12883500,102000,102000,102000,102000,0
|
||
|
|
20231218,125600,12883500,102000,102000,102000,102000,0
|
||
|
|
20231218,125500,12883500,102000,102000,102000,102000,1
|
||
|
|
20231218,125400,12781500,102000,102000,102000,102000,0
|
||
|
|
20231218,125300,12781500,102000,102000,102000,102000,0
|
||
|
|
20231218,125200,12781500,102000,102000,102000,102000,0
|
||
|
|
20231218,125100,12781500,102000,102000,102000,102000,0
|
||
|
|
20231218,125000,12781500,102000,102000,102000,102000,0
|
||
|
|
20231218,124900,12781500,102000,102000,102000,102000,0
|
||
|
|
20231218,124800,12781500,102000,102000,102000,102000,1
|
||
|
|
20231218,124700,12679500,102100,102100,102100,102100,0
|
||
|
|
20231218,124600,12679500,102100,102100,102100,102100,0
|
||
|
|
20231218,124500,12679500,102100,102100,102100,102100,0
|
||
|
|
20231218,124400,12679500,102100,102100,102100,102100,1
|
||
|
|
20231218,124300,12577400,102100,102100,102100,102100,0
|
||
|
|
20231218,124200,12577400,102100,102100,102100,102100,0
|
||
|
|
20231218,124100,12577400,102100,102100,102100,102100,0
|
||
|
|
20231218,124000,12577400,102100,102100,102100,102100,0
|
||
|
|
20231218,123900,12577400,102100,102100,102100,102100,0
|
||
|
|
20231218,123800,12577400,102100,102100,102100,102100,0
|
||
|
|
20231218,123700,12577400,102100,102100,102100,102100,0
|
||
|
|
20231218,123600,12577400,102100,102100,102100,102100,1
|
||
|
|
20231218,123500,12475300,102100,102100,102100,102100,0
|
||
|
|
20231218,123400,12475300,102100,102100,102100,102100,0
|
||
|
|
20231218,123300,12475300,102100,102100,102100,102100,0
|
||
|
|
20231218,123200,12475300,102100,102100,102100,102100,0
|
||
|
|
20231218,123100,12475300,102100,102100,102100,102100,0
|
||
|
|
20231218,123000,12475300,102100,102100,102100,102100,0
|
||
|
|
20231218,122900,12475300,102100,102100,102100,102100,1
|
||
|
|
20231218,122800,12373200,102000,102000,102000,102000,0
|
||
|
|
20231218,122700,12373200,102000,102000,102000,102000,0
|
||
|
|
20231218,122600,12373200,102000,102000,102000,102000,0
|
||
|
|
20231218,122500,12373200,102000,102000,102000,102000,1
|
||
|
|
20231218,122400,12271200,102000,102000,102000,102000,0
|
||
|
|
20231218,122300,12271200,102000,102000,102000,102000,0
|
||
|
|
20231218,122200,12271200,102000,102000,102000,102000,0
|
||
|
|
20231218,122100,12271200,102000,102000,102000,102000,0
|
||
|
|
20231218,122000,12271200,102000,102000,102000,102000,0
|
||
|
|
20231218,121900,12271200,102000,102000,102000,102000,0
|
||
|
|
20231218,121800,12271200,102000,102000,102000,102000,0
|
||
|
|
20231218,121700,12271200,102000,102000,102000,102000,1
|
||
|
|
20231218,121600,12169200,102000,102000,102000,102000,0
|
||
|
|
20231218,121500,12169200,102000,102000,102000,102000,0
|
||
|
|
20231218,121400,12169200,102000,102000,102000,102000,1
|
||
|
|
20231218,121300,12067200,102000,102000,102000,102000,0
|
||
|
|
20231218,121200,12067200,102000,102000,102000,102000,0
|
||
|
|
20231218,121100,12067200,102000,102000,102000,102000,0
|
||
|
|
20231218,121000,12067200,102000,102000,102000,102000,0
|
||
|
|
20231218,120900,12067200,102000,102000,102000,102000,0
|
||
|
|
20231218,120800,12067200,102000,102000,102000,102000,0
|
||
|
|
20231218,120700,12067200,102000,102000,102000,102000,0
|
||
|
|
20231218,120600,12067200,102000,102000,102000,102000,1
|
||
|
|
20231218,120500,11965200,102000,102000,102000,102000,0
|
||
|
|
20231218,120400,11965200,102000,102000,102000,102000,0
|
||
|
|
20231218,120300,11965200,102000,102000,102000,102000,0
|
||
|
|
20231218,120200,11965200,102000,102000,102000,102000,0
|
||
|
|
20231218,120100,11965200,102000,102000,102000,102000,0
|
||
|
|
20231218,120000,11965200,102000,102000,102000,102000,0
|
||
|
|
20231218,115900,11965200,102000,102000,102000,102000,1
|
||
|
|
20231218,115800,11863200,102000,102000,102000,102000,0
|
||
|
|
20231218,115700,11863200,102000,102000,102000,102000,0
|
||
|
|
20231218,115600,11863200,102000,102000,102000,102000,0
|
||
|
|
20231218,115500,11863200,102000,102000,102000,102000,1
|
||
|
|
20231218,115400,11761200,102000,102000,102000,102000,0
|
||
|
|
20231218,115300,11761200,102000,102000,102000,102000,0
|
||
|
|
20231218,115200,11761200,102000,102000,102000,102000,0
|
||
|
|
20231218,115100,11761200,102000,102000,102000,102000,0
|
||
|
|
20231218,115000,11761200,102000,102000,102000,102000,0
|
||
|
|
20231218,114900,11761200,102000,102000,102000,102000,0
|
||
|
|
20231218,114800,11761200,102000,102000,102000,102000,0
|
||
|
|
20231218,114700,11761200,102000,102000,102000,102000,1
|
||
|
|
20231218,114600,11659200,102000,102000,102000,102000,0
|
||
|
|
20231218,114500,11659200,102000,102000,102000,102000,0
|
||
|
|
20231218,114400,11659200,102000,102000,102000,102000,1
|
||
|
|
20231218,114300,11557200,102000,102000,102000,102000,0
|
||
|
|
20231218,114200,11557200,102000,102000,102000,102000,0
|
||
|
|
20231218,114100,11557200,102000,102000,102000,102000,0
|
||
|
|
20231218,114000,11557200,102000,102000,102000,102000,0
|
||
|
|
20231218,113900,11557200,102000,102000,102000,102000,0
|
||
|
|
20231218,113800,11557200,102000,102000,102000,102000,0
|
||
|
|
20231218,113700,11557200,102000,102000,102000,102000,0
|
||
|
|
20231218,113600,11557200,102000,102000,102000,102000,1
|
||
|
|
20231218,113500,11455200,102000,102000,102000,102000,0
|
||
|
|
20231218,113400,11455200,102000,102000,102000,102000,0
|
||
|
|
20231218,113300,11455200,102000,102000,102000,102000,0
|
||
|
|
20231218,113200,11455200,102000,102000,102000,102000,0
|
||
|
|
20231218,113100,11455200,102000,102000,102000,102000,0
|
||
|
|
20231218,113000,11455200,102000,102000,102000,102000,0
|
||
|
|
20231218,112900,11455200,102000,102000,102000,102000,0
|
||
|
|
20231218,112800,11455200,102000,102000,102000,102000,1
|
||
|
|
20231218,112700,11353200,102000,102000,102000,102000,0
|
||
|
|
20231218,112600,11353200,102000,102000,102000,102000,0
|
||
|
|
20231218,112500,11353200,102000,102000,102000,102000,1
|
||
|
|
20231218,112400,11251200,102000,102000,102000,102000,0
|
||
|
|
20231218,112300,11251200,102000,102000,102000,102000,0
|
||
|
|
20231218,112200,11251200,102000,102000,102000,102000,0
|
||
|
|
20231218,112100,11251200,102000,102000,102000,102000,0
|
||
|
|
20231218,112000,11251200,102000,102000,102000,102000,0
|
||
|
|
20231218,111900,11251200,102000,102000,102000,102000,0
|
||
|
|
20231218,111800,11251200,102000,102000,102000,102000,0
|
||
|
|
20231218,111700,11251200,102000,102000,102000,102000,1
|
||
|
|
20231218,111600,11149200,102100,102100,102100,102100,0
|
||
|
|
20231218,111500,11149200,102100,102100,102100,102100,0
|
||
|
|
20231218,111400,11149200,102100,102100,102100,102100,0
|
||
|
|
20231218,111300,11149200,102100,102100,102100,102100,1
|
||
|
|
20231218,111200,11047100,102200,102200,102200,102200,0
|
||
|
|
20231218,111100,11047100,102200,102200,102200,102200,0
|
||
|
|
20231218,111000,11047100,102200,102200,102200,102200,0
|
||
|
|
20231218,110900,11047100,102200,102200,102200,102200,0
|
||
|
|
20231218,110800,11047100,102200,102200,102200,102200,0
|
||
|
|
20231218,110700,11047100,102200,102200,102200,102200,0
|
||
|
|
20231218,110600,11047100,102200,102200,102200,102200,1
|
||
|
|
20231218,110500,10944900,102600,102600,102600,102600,0
|
||
|
|
20231218,110400,10944900,102600,102600,102600,102600,0
|
||
|
|
20231218,110300,10944900,102600,102600,102600,102600,0
|
||
|
|
20231218,110200,10944900,102600,102600,102600,102600,0
|
||
|
|
20231218,110100,10944900,102600,102600,102600,102600,0
|
||
|
|
20231218,110000,10944900,102600,102600,102600,102600,1
|
||
|
|
20231218,105900,10842300,102000,102000,102000,102000,0
|
||
|
|
20231218,105800,10842300,102000,102000,102000,102000,1
|
||
|
|
20231218,105700,10740300,102100,102100,102100,102100,0
|
||
|
|
20231218,105600,10740300,102100,102100,102100,102100,0
|
||
|
|
20231218,105500,10740300,102100,102100,102100,102100,1
|
||
|
|
20231218,105400,10638200,102100,102100,102100,102100,0
|
||
|
|
20231218,105300,10638200,102100,102100,102100,102100,0
|
||
|
|
20231218,105200,10638200,102100,102100,102100,102100,0
|
||
|
|
20231218,105100,10638200,102100,102100,102100,102100,0
|
||
|
|
20231218,105000,10638200,102100,102100,102100,102100,0
|
||
|
|
20231218,104900,10638200,102100,102100,102100,102100,0
|
||
|
|
20231218,104800,10638200,102100,102100,102100,102100,0
|
||
|
|
20231218,104700,10638200,102100,102100,102100,102100,1
|
||
|
|
20231218,104600,10536100,102600,102600,102600,102600,0
|
||
|
|
20231218,104500,10536100,102600,102600,102600,102600,0
|
||
|
|
20231218,104400,10536100,102600,102600,102600,102600,0
|
||
|
|
20231218,104300,10536100,102600,102600,102600,102600,0
|
||
|
|
20231218,104200,10536100,102600,102600,102600,102600,14
|
||
|
|
20231218,104100,9099700,102600,102600,102600,102600,0
|
||
|
|
20231218,104000,9099700,102600,102600,102600,102600,0
|
||
|
|
20231218,103900,9099700,102600,102600,102600,102600,1
|
||
|
|
20231218,103800,8997100,102600,102600,102600,102600,1
|
||
|
|
20231218,103700,8894500,102100,102100,102100,102100,0
|
||
|
|
20231218,103600,8894500,102100,102100,102100,102100,1
|
||
|
|
20231218,103500,8792400,102100,102100,102100,102100,0
|
||
|
|
20231218,103400,8792400,102100,102100,102100,102100,0
|
||
|
|
20231218,103300,8792400,102100,102100,102100,102100,0
|
||
|
|
20231218,103200,8792400,102100,102100,102100,102100,0
|
||
|
|
20231218,103100,8792400,102100,102100,102100,102100,0
|
||
|
|
20231218,103000,8792400,102100,102100,102100,102100,0
|
||
|
|
20231218,102900,8792400,102100,102100,102100,102100,0
|
||
|
|
20231218,102800,8792400,102100,102100,102100,102100,1
|
||
|
|
20231218,102700,8690300,102100,102100,102100,102100,0
|
||
|
|
20231218,102600,8690300,102100,102100,102100,102100,0
|
||
|
|
20231218,102500,8690300,102100,102100,102100,102100,0
|
||
|
|
20231218,102400,8690300,102100,102100,102100,102100,1
|
||
|
|
20231218,102300,8588200,102100,102100,102100,102100,0
|
||
|
|
20231218,102200,8588200,102100,102100,102100,102100,60
|
||
|
|
20231218,102100,2462200,102200,102200,102200,102200,0
|
||
|
|
20231218,102000,2462200,102200,102200,102200,102200,0
|
||
|
|
20231218,101900,2462200,102200,102200,102200,102200,0
|
||
|
|
20231218,101800,2462200,102200,102200,102200,102200,0
|
||
|
|
20231218,101700,2462200,102200,102200,102200,102200,1
|
||
|
|
20231218,101600,2360000,102100,102100,102100,102100,0
|
||
|
|
20231218,101500,2360000,102100,102100,102100,102100,0
|
||
|
|
20231218,101400,2360000,102100,102100,102100,102100,0
|
||
|
|
20231218,101300,2360000,102100,102100,102100,102100,1
|
||
|
|
20231218,101200,2257900,103500,103500,103500,103500,0
|
||
|
|
20231218,101100,2257900,103500,102500,103500,102500,10
|
||
|
|
20231218,101000,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,100900,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,100800,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,100700,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,100600,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,100500,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,100400,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,100300,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,100200,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,100100,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,100000,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,095900,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,095800,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,095700,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,095600,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,095500,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,095400,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,095300,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,095200,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,095100,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,095000,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,094900,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,094800,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,094700,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,094600,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,094500,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,094400,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,094300,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,094200,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,094100,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,094000,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,093900,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,093800,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,093700,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,093600,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,093500,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,093400,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,093300,1224600,102100,102100,102100,102100,0
|
||
|
|
20231218,093200,1224600,102100,102100,102100,102100,1
|
||
|
|
20231218,093100,1122500,101900,101900,101900,101900,0
|
||
|
|
20231218,093000,1122500,101900,101900,101900,101900,0
|
||
|
|
20231218,092900,1122500,101900,101900,101900,101900,0
|
||
|
|
20231218,092800,1122500,101900,101900,101900,101900,0
|
||
|
|
20231218,092700,1122500,101900,101900,101900,101900,0
|
||
|
|
20231218,092600,1122500,101900,101900,101900,101900,0
|
||
|
|
20231218,092500,1122500,101900,101900,101900,101900,0
|
||
|
|
20231218,092400,1122500,101900,101900,101900,101900,1
|
||
|
|
20231218,092300,1020600,101900,101900,101900,101900,0
|
||
|
|
20231218,092200,1020600,101900,101900,101900,101900,0
|
||
|
|
20231218,092100,1020600,101900,101900,101900,101900,0
|
||
|
|
20231218,092000,1020600,101900,101900,101900,101900,1
|
||
|
|
20231218,091900,918700,102000,102200,102200,102000,9
|
||
|
|
20231218,091800,0,103000,103000,103000,103000,0
|
||
|
|
20231218,091700,0,103000,103000,103000,103000,0
|
||
|
|
20231218,091600,0,103000,103000,103000,103000,0
|
||
|
|
20231218,091500,0,103000,103000,103000,103000,0
|
||
|
|
20231218,091400,0,103000,103000,103000,103000,0
|
||
|
|
20231218,091300,0,103000,103000,103000,103000,0
|
||
|
|
20231218,091200,0,103000,103000,103000,103000,0
|
||
|
|
20231218,091100,0,103000,103000,103000,103000,0
|
||
|
|
20231218,091000,0,103000,103000,103000,103000,0
|
||
|
|
20231218,090900,0,103000,103000,103000,103000,0
|
||
|
|
20231218,090800,0,103000,103000,103000,103000,0
|
||
|
|
20231218,090700,0,103000,103000,103000,103000,0
|
||
|
|
20231218,090600,0,103000,103000,103000,103000,0
|
||
|
|
20231218,090500,0,103000,103000,103000,103000,0
|
||
|
|
20231218,090400,0,103000,103000,103000,103000,0
|
||
|
|
20231218,090300,0,103000,103000,103000,103000,0
|
||
|
|
20231218,090200,0,103000,103000,103000,103000,0
|
||
|
|
20231218,090100,0,103000,103000,103000,103000,0
|
||
|
|
20231218,090000,0,103000,103000,103000,103000,0
|