618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231201,191500,36608810,13330,13330,13330,13330,5
|
||
|
|
20231201,191400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,191300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,191200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,191100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,191000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,190900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,190800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,190700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,190600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,190500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,190400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,190300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,190200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,190100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,190000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,185900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,185800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,185700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,185600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,185500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,185400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,185300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,185200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,185100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,185000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,184900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,184800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,184700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,184600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,184500,36608810,13330,13330,13330,13330,5
|
||
|
|
20231201,184400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,184300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,184200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,184100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,184000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,183900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,183800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,183700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,183600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,183500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,183400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,183300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,183200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,183100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,183000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,182900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,182800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,182700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,182600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,182500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,182400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,182300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,182200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,182100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,182000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,181900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,181800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,181700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,181600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,181500,36608810,13330,13330,13330,13330,5
|
||
|
|
20231201,181400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,181300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,181200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,181100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,181000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,180900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,180800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,180700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,180600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,180500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,180400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,180300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,180200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,180100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,180000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,175900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,175800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,175700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,175600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,175500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,175400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,175300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,175200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,175100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,175000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,174900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,174800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,174700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,174600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,174500,36608810,13330,13330,13330,13330,5
|
||
|
|
20231201,174400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,174300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,174200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,174100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,174000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,173900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,173800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,173700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,173600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,173500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,173400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,173300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,173200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,173100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,173000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,172900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,172800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,172700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,172600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,172500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,172400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,172300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,172200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,172100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,172000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,171900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,171800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,171700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,171600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,171500,36608810,13330,13330,13330,13330,5
|
||
|
|
20231201,171400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,171300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,171200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,171100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,171000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,170900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,170800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,170700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,170600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,170500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,170400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,170300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,170200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,170100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,170000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,165900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,165800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,165700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,165600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,165500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,165400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,165300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,165200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,165100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,165000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,164900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,164800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,164700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,164600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,164500,36608810,13330,13330,13330,13330,5
|
||
|
|
20231201,164400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,164300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,164200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,164100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,164000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,163900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,163800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,163700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,163600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,163500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,163400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,163300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,163200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,163100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,163000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,162900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,162800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,162700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,162600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,162500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,162400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,162300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,162200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,162100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,162000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,161900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,161800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,161700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,161600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,161500,36608810,13330,13330,13330,13330,5
|
||
|
|
20231201,161400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,161300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,161200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,161100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,161000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,160900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,160800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,160700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,160600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,160500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,160400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,160300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,160200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,160100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,160000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,155900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,155800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,155700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,155600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,155500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,155400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,155300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,155200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,155100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,155000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,154900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,154800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,154700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,154600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,154500,36608810,13330,13330,13330,13330,5
|
||
|
|
20231201,154400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,154300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,154200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,154100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,154000,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,153900,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,153800,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,153700,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,153600,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,153500,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,153400,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,153300,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,153200,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,153100,36608810,13330,13330,13330,13330,0
|
||
|
|
20231201,153000,36608810,13330,13330,13330,13330,5
|
||
|
|
20231201,152900,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,152800,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,152700,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,152600,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,152500,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,152400,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,152300,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,152200,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,152100,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,152000,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,151900,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,151800,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,151700,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,151600,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,151500,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,151400,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,151300,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,151200,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,151100,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,151000,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,150900,36542160,13330,13330,13330,13330,0
|
||
|
|
20231201,150800,36542160,13330,13330,13330,13330,1
|
||
|
|
20231201,150700,36528830,13310,13310,13310,13310,0
|
||
|
|
20231201,150600,36528830,13310,13310,13310,13310,3
|
||
|
|
20231201,150500,36488900,13330,13330,13330,13330,0
|
||
|
|
20231201,150400,36488900,13330,13330,13330,13330,5
|
||
|
|
20231201,150300,36422250,13310,13310,13310,13310,0
|
||
|
|
20231201,150200,36422250,13310,13310,13310,13310,0
|
||
|
|
20231201,150100,36422250,13310,13310,13310,13310,0
|
||
|
|
20231201,150000,36422250,13310,13310,13310,13310,1
|
||
|
|
20231201,145900,36408940,13330,13330,13330,13330,0
|
||
|
|
20231201,145800,36408940,13330,13330,13330,13330,0
|
||
|
|
20231201,145700,36408940,13330,13330,13330,13330,0
|
||
|
|
20231201,145600,36408940,13330,13330,13330,13330,0
|
||
|
|
20231201,145500,36408940,13330,13330,13330,13330,0
|
||
|
|
20231201,145400,36408940,13330,13330,13330,13330,0
|
||
|
|
20231201,145300,36408940,13330,13330,13330,13330,0
|
||
|
|
20231201,145200,36408940,13330,13330,13330,13330,1
|
||
|
|
20231201,145100,36395610,13310,13320,13320,13310,100
|
||
|
|
20231201,145000,35064600,13330,13330,13330,13330,0
|
||
|
|
20231201,144900,35064600,13330,13330,13330,13330,2
|
||
|
|
20231201,144800,35037940,13320,13320,13320,13320,0
|
||
|
|
20231201,144700,35037940,13320,13320,13320,13320,0
|
||
|
|
20231201,144600,35037940,13320,13320,13320,13320,0
|
||
|
|
20231201,144500,35037940,13320,13320,13320,13320,42
|
||
|
|
20231201,144400,34478500,13330,13330,13330,13330,0
|
||
|
|
20231201,144300,34478500,13330,13330,13330,13330,0
|
||
|
|
20231201,144200,34478500,13330,13320,13330,13320,76
|
||
|
|
20231201,144100,33465650,13320,13320,13320,13320,0
|
||
|
|
20231201,144000,33465650,13320,13320,13320,13320,5
|
||
|
|
20231201,143900,33399050,13280,13320,13320,13280,3
|
||
|
|
20231201,143800,33359130,13320,13320,13320,13320,0
|
||
|
|
20231201,143700,33359130,13320,13320,13320,13320,0
|
||
|
|
20231201,143600,33359130,13320,13320,13320,13320,0
|
||
|
|
20231201,143500,33359130,13320,13320,13320,13320,1
|
||
|
|
20231201,143400,33345810,13320,13320,13320,13320,5
|
||
|
|
20231201,143300,33279210,13330,13330,13330,13330,0
|
||
|
|
20231201,143200,33279210,13330,13330,13330,13330,0
|
||
|
|
20231201,143100,33279210,13330,13330,13330,13330,20
|
||
|
|
20231201,143000,33012610,13330,13330,13330,13330,1
|
||
|
|
20231201,142900,32999280,13330,13340,13340,13330,18
|
||
|
|
20231201,142800,32759170,13340,13340,13340,13340,0
|
||
|
|
20231201,142700,32759170,13340,13340,13340,13340,1
|
||
|
|
20231201,142600,32745830,13380,13380,13380,13380,0
|
||
|
|
20231201,142500,32745830,13380,13380,13380,13380,0
|
||
|
|
20231201,142400,32745830,13380,13380,13380,13380,0
|
||
|
|
20231201,142300,32745830,13380,13380,13380,13380,4
|
||
|
|
20231201,142200,32692310,13380,13380,13380,13380,0
|
||
|
|
20231201,142100,32692310,13380,13380,13380,13380,0
|
||
|
|
20231201,142000,32692310,13380,13380,13380,13380,0
|
||
|
|
20231201,141900,32692310,13380,13380,13380,13380,0
|
||
|
|
20231201,141800,32692310,13380,13380,13380,13380,0
|
||
|
|
20231201,141700,32692310,13380,13380,13380,13380,1
|
||
|
|
20231201,141600,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,141500,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,141400,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,141300,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,141200,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,141100,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,141000,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,140900,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,140800,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,140700,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,140600,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,140500,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,140400,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,140300,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,140200,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,140100,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,140000,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,135900,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,135800,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,135700,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,135600,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,135500,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,135400,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,135300,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,135200,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,135100,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,135000,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,134900,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,134800,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,134700,32678930,13400,13400,13400,13400,0
|
||
|
|
20231201,134600,32678930,13400,13400,13400,13400,1
|
||
|
|
20231201,134500,32665530,13410,13410,13410,13410,0
|
||
|
|
20231201,134400,32665530,13410,13410,13410,13410,0
|
||
|
|
20231201,134300,32665530,13410,13410,13410,13410,0
|
||
|
|
20231201,134200,32665530,13410,13410,13410,13410,0
|
||
|
|
20231201,134100,32665530,13410,13410,13410,13410,0
|
||
|
|
20231201,134000,32665530,13410,13410,13410,13410,0
|
||
|
|
20231201,133900,32665530,13410,13410,13410,13410,0
|
||
|
|
20231201,133800,32665530,13410,13410,13410,13410,0
|
||
|
|
20231201,133700,32665530,13410,13410,13410,13410,0
|
||
|
|
20231201,133600,32665530,13410,13410,13410,13410,0
|
||
|
|
20231201,133500,32665530,13410,13410,13410,13410,0
|
||
|
|
20231201,133400,32665530,13410,13410,13410,13410,0
|
||
|
|
20231201,133300,32665530,13410,13410,13410,13410,0
|
||
|
|
20231201,133200,32665530,13410,13410,13410,13410,1
|
||
|
|
20231201,133100,32652120,13300,13300,13300,13300,0
|
||
|
|
20231201,133000,32652120,13300,13300,13300,13300,81
|
||
|
|
20231201,132900,31574820,13300,13300,13300,13300,0
|
||
|
|
20231201,132800,31574820,13300,13300,13300,13300,0
|
||
|
|
20231201,132700,31574820,13300,13300,13300,13300,0
|
||
|
|
20231201,132600,31574820,13300,13300,13300,13300,0
|
||
|
|
20231201,132500,31574820,13300,13300,13300,13300,0
|
||
|
|
20231201,132400,31574820,13300,13300,13300,13300,0
|
||
|
|
20231201,132300,31574820,13300,13300,13300,13300,0
|
||
|
|
20231201,132200,31574820,13300,13300,13300,13300,0
|
||
|
|
20231201,132100,31574820,13300,13300,13300,13300,0
|
||
|
|
20231201,132000,31574820,13300,13300,13300,13300,9
|
||
|
|
20231201,131900,31455120,13300,13300,13300,13300,29
|
||
|
|
20231201,131800,31069420,13300,13300,13300,13300,0
|
||
|
|
20231201,131700,31069420,13300,13300,13410,13300,544
|
||
|
|
20231201,131600,23782370,13300,13300,13300,13300,70
|
||
|
|
20231201,131500,22851370,13300,13300,13300,13300,3
|
||
|
|
20231201,131400,22811470,13300,13300,13300,13300,0
|
||
|
|
20231201,131300,22811470,13300,13280,13300,13250,595
|
||
|
|
20231201,131200,14922440,13300,13300,13300,13300,0
|
||
|
|
20231201,131100,14922440,13300,13300,13300,13300,1
|
||
|
|
20231201,131000,14909140,13280,13280,13280,13280,0
|
||
|
|
20231201,130900,14909140,13280,13280,13280,13280,0
|
||
|
|
20231201,130800,14909140,13280,13280,13280,13280,0
|
||
|
|
20231201,130700,14909140,13280,13280,13280,13280,0
|
||
|
|
20231201,130600,14909140,13280,13280,13280,13280,0
|
||
|
|
20231201,130500,14909140,13280,13280,13280,13280,3
|
||
|
|
20231201,130400,14869300,13280,13280,13280,13280,0
|
||
|
|
20231201,130300,14869300,13280,13280,13280,13280,1
|
||
|
|
20231201,130200,14856020,13300,13300,13300,13300,0
|
||
|
|
20231201,130100,14856020,13300,13300,13300,13300,0
|
||
|
|
20231201,130000,14856020,13300,13300,13300,13300,0
|
||
|
|
20231201,125900,14856020,13300,13300,13300,13300,0
|
||
|
|
20231201,125800,14856020,13300,13300,13300,13300,0
|
||
|
|
20231201,125700,14856020,13300,13300,13300,13300,0
|
||
|
|
20231201,125600,14856020,13300,13300,13300,13300,0
|
||
|
|
20231201,125500,14856020,13300,13300,13300,13300,0
|
||
|
|
20231201,125400,14856020,13300,13300,13300,13300,1
|
||
|
|
20231201,125300,14842720,13300,13300,13300,13300,1
|
||
|
|
20231201,125200,14829420,13300,13300,13300,13300,0
|
||
|
|
20231201,125100,14829420,13300,13300,13300,13300,2
|
||
|
|
20231201,125000,14802820,13310,13310,13310,13310,1
|
||
|
|
20231201,124900,14789510,13310,13310,13310,13310,5
|
||
|
|
20231201,124800,14722960,13310,13310,13310,13310,5
|
||
|
|
20231201,124700,14656410,13310,13310,13310,13310,0
|
||
|
|
20231201,124600,14656410,13310,13310,13310,13310,0
|
||
|
|
20231201,124500,14656410,13310,13310,13310,13310,0
|
||
|
|
20231201,124400,14656410,13310,13310,13310,13310,0
|
||
|
|
20231201,124300,14656410,13310,13310,13310,13310,1
|
||
|
|
20231201,124200,14643100,13290,13290,13290,13290,0
|
||
|
|
20231201,124100,14643100,13290,13290,13290,13290,0
|
||
|
|
20231201,124000,14643100,13290,13290,13290,13290,0
|
||
|
|
20231201,123900,14643100,13290,13310,13310,13290,9
|
||
|
|
20231201,123800,14523430,13310,13310,13310,13310,5
|
||
|
|
20231201,123700,14456880,13310,13310,13310,13310,5
|
||
|
|
20231201,123600,14390330,13400,13400,13400,13400,0
|
||
|
|
20231201,123500,14390330,13400,13400,13400,13400,0
|
||
|
|
20231201,123400,14390330,13400,13400,13400,13400,0
|
||
|
|
20231201,123300,14390330,13400,13400,13400,13400,0
|
||
|
|
20231201,123200,14390330,13400,13400,13400,13400,0
|
||
|
|
20231201,123100,14390330,13400,13400,13400,13400,0
|
||
|
|
20231201,123000,14390330,13400,13400,13400,13400,0
|
||
|
|
20231201,122900,14390330,13400,13400,13400,13400,0
|
||
|
|
20231201,122800,14390330,13400,13400,13400,13400,0
|
||
|
|
20231201,122700,14390330,13400,13400,13400,13400,0
|
||
|
|
20231201,122600,14390330,13400,13400,13400,13400,0
|
||
|
|
20231201,122500,14390330,13400,13400,13400,13400,2
|
||
|
|
20231201,122400,14363530,13400,13400,13400,13400,0
|
||
|
|
20231201,122300,14363530,13400,13400,13400,13400,0
|
||
|
|
20231201,122200,14363530,13400,13400,13400,13400,0
|
||
|
|
20231201,122100,14363530,13400,13400,13400,13400,2
|
||
|
|
20231201,122000,14336730,13310,13310,13310,13310,0
|
||
|
|
20231201,121900,14336730,13310,13310,13310,13310,125
|
||
|
|
20231201,121800,12672980,13310,13300,13310,13300,3
|
||
|
|
20231201,121700,12633070,13310,13310,13310,13310,1
|
||
|
|
20231201,121600,12619760,13280,13280,13280,13280,0
|
||
|
|
20231201,121500,12619760,13280,13280,13280,13280,0
|
||
|
|
20231201,121400,12619760,13280,13310,13310,13280,87
|
||
|
|
20231201,121300,11462180,13310,13310,13310,13310,0
|
||
|
|
20231201,121200,11462180,13310,13310,13310,13310,0
|
||
|
|
20231201,121100,11462180,13310,13310,13310,13310,0
|
||
|
|
20231201,121000,11462180,13310,13310,13310,13310,0
|
||
|
|
20231201,120900,11462180,13310,13320,13320,13310,27
|
||
|
|
20231201,120800,11102710,13400,13400,13400,13400,0
|
||
|
|
20231201,120700,11102710,13400,13400,13400,13400,0
|
||
|
|
20231201,120600,11102710,13400,13400,13400,13400,0
|
||
|
|
20231201,120500,11102710,13400,13400,13400,13400,0
|
||
|
|
20231201,120400,11102710,13400,13400,13400,13400,0
|
||
|
|
20231201,120300,11102710,13400,13400,13400,13400,0
|
||
|
|
20231201,120200,11102710,13400,13400,13400,13400,0
|
||
|
|
20231201,120100,11102710,13400,13400,13400,13400,0
|
||
|
|
20231201,120000,11102710,13400,13400,13400,13400,0
|
||
|
|
20231201,115900,11102710,13400,13400,13400,13400,0
|
||
|
|
20231201,115800,11102710,13400,13400,13400,13400,0
|
||
|
|
20231201,115700,11102710,13400,13400,13400,13400,3
|
||
|
|
20231201,115600,11062510,13380,13380,13380,13380,0
|
||
|
|
20231201,115500,11062510,13380,13380,13380,13380,1
|
||
|
|
20231201,115400,11049130,13400,13400,13400,13400,0
|
||
|
|
20231201,115300,11049130,13400,13400,13400,13400,0
|
||
|
|
20231201,115200,11049130,13400,13400,13400,13400,0
|
||
|
|
20231201,115100,11049130,13400,13400,13400,13400,0
|
||
|
|
20231201,115000,11049130,13400,13400,13400,13400,0
|
||
|
|
20231201,114900,11049130,13400,13400,13400,13400,0
|
||
|
|
20231201,114800,11049130,13400,13400,13400,13400,0
|
||
|
|
20231201,114700,11049130,13400,13400,13400,13400,0
|
||
|
|
20231201,114600,11049130,13400,13400,13400,13400,0
|
||
|
|
20231201,114500,11049130,13400,13400,13400,13400,0
|
||
|
|
20231201,114400,11049130,13400,13400,13400,13400,0
|
||
|
|
20231201,114300,11049130,13400,13400,13400,13400,3
|
||
|
|
20231201,114200,11008930,13330,13330,13330,13330,0
|
||
|
|
20231201,114100,11008930,13330,13330,13330,13330,0
|
||
|
|
20231201,114000,11008930,13330,13330,13330,13330,31
|
||
|
|
20231201,113900,10595700,13400,13400,13400,13400,0
|
||
|
|
20231201,113800,10595700,13400,13400,13400,13400,0
|
||
|
|
20231201,113700,10595700,13400,13400,13400,13400,0
|
||
|
|
20231201,113600,10595700,13400,13400,13400,13400,2
|
||
|
|
20231201,113500,10568900,13400,13400,13400,13400,0
|
||
|
|
20231201,113400,10568900,13400,13400,13400,13400,0
|
||
|
|
20231201,113300,10568900,13400,13400,13400,13400,0
|
||
|
|
20231201,113200,10568900,13400,13400,13400,13400,0
|
||
|
|
20231201,113100,10568900,13400,13400,13400,13400,0
|
||
|
|
20231201,113000,10568900,13400,13400,13400,13400,0
|
||
|
|
20231201,112900,10568900,13400,13400,13400,13400,0
|
||
|
|
20231201,112800,10568900,13400,13400,13400,13400,5
|
||
|
|
20231201,112700,10501900,13310,13310,13310,13310,0
|
||
|
|
20231201,112600,10501900,13310,13310,13310,13310,0
|
||
|
|
20231201,112500,10501900,13310,13310,13310,13310,0
|
||
|
|
20231201,112400,10501900,13310,13310,13310,13310,0
|
||
|
|
20231201,112300,10501900,13310,13310,13310,13310,0
|
||
|
|
20231201,112200,10501900,13310,13310,13310,13310,0
|
||
|
|
20231201,112100,10501900,13310,13310,13310,13310,14
|
||
|
|
20231201,112000,10315560,13310,13310,13310,13310,0
|
||
|
|
20231201,111900,10315560,13310,13310,13310,13310,0
|
||
|
|
20231201,111800,10315560,13310,13310,13310,13310,0
|
||
|
|
20231201,111700,10315560,13310,13310,13310,13310,27
|
||
|
|
20231201,111600,9956190,13310,13310,13310,13310,0
|
||
|
|
20231201,111500,9956190,13310,13310,13310,13310,0
|
||
|
|
20231201,111400,9956190,13310,13310,13310,13310,0
|
||
|
|
20231201,111300,9956190,13310,13310,13310,13310,5
|
||
|
|
20231201,111200,9889640,13240,13310,13310,13240,11
|
||
|
|
20231201,111100,9743300,13250,13250,13250,13250,83
|
||
|
|
20231201,111000,8643550,13250,13250,13250,13250,10
|
||
|
|
20231201,110900,8511050,13400,13400,13400,13400,0
|
||
|
|
20231201,110800,8511050,13400,13400,13400,13400,0
|
||
|
|
20231201,110700,8511050,13400,13400,13400,13400,0
|
||
|
|
20231201,110600,8511050,13400,13400,13400,13400,0
|
||
|
|
20231201,110500,8511050,13400,13400,13400,13400,0
|
||
|
|
20231201,110400,8511050,13400,13400,13400,13400,0
|
||
|
|
20231201,110300,8511050,13400,13400,13400,13400,0
|
||
|
|
20231201,110200,8511050,13400,13300,13400,13220,113
|
||
|
|
20231201,110100,7011620,13400,13400,13400,13400,0
|
||
|
|
20231201,110000,7011620,13400,13400,13400,13400,19
|
||
|
|
20231201,105900,6757020,13410,13410,13410,13410,0
|
||
|
|
20231201,105800,6757020,13410,13410,13410,13410,0
|
||
|
|
20231201,105700,6757020,13410,13410,13410,13410,0
|
||
|
|
20231201,105600,6757020,13410,13410,13410,13410,0
|
||
|
|
20231201,105500,6757020,13410,13410,13410,13410,0
|
||
|
|
20231201,105400,6757020,13410,13410,13410,13410,0
|
||
|
|
20231201,105300,6757020,13410,13410,13410,13410,1
|
||
|
|
20231201,105200,6743610,13420,13420,13420,13420,0
|
||
|
|
20231201,105100,6743610,13420,13420,13420,13420,0
|
||
|
|
20231201,105000,6743610,13420,13420,13420,13420,0
|
||
|
|
20231201,104900,6743610,13420,13420,13420,13420,0
|
||
|
|
20231201,104800,6743610,13420,13420,13420,13420,0
|
||
|
|
20231201,104700,6743610,13420,13420,13420,13420,0
|
||
|
|
20231201,104600,6743610,13420,13420,13420,13420,0
|
||
|
|
20231201,104500,6743610,13420,13420,13420,13420,1
|
||
|
|
20231201,104400,6730190,13420,13420,13420,13420,0
|
||
|
|
20231201,104300,6730190,13420,13420,13420,13420,10
|
||
|
|
20231201,104200,6595990,13420,13420,13420,13420,0
|
||
|
|
20231201,104100,6595990,13420,13420,13420,13420,0
|
||
|
|
20231201,104000,6595990,13420,13420,13420,13420,0
|
||
|
|
20231201,103900,6595990,13420,13420,13420,13420,0
|
||
|
|
20231201,103800,6595990,13420,13420,13420,13420,0
|
||
|
|
20231201,103700,6595990,13420,13420,13420,13420,0
|
||
|
|
20231201,103600,6595990,13420,13420,13420,13420,0
|
||
|
|
20231201,103500,6595990,13420,13420,13420,13420,30
|
||
|
|
20231201,103400,6193390,13420,13420,13420,13420,0
|
||
|
|
20231201,103300,6193390,13420,13420,13420,13420,0
|
||
|
|
20231201,103200,6193390,13420,13420,13420,13420,0
|
||
|
|
20231201,103100,6193390,13420,13420,13420,13420,0
|
||
|
|
20231201,103000,6193390,13420,13420,13420,13420,0
|
||
|
|
20231201,102900,6193390,13420,13420,13420,13420,0
|
||
|
|
20231201,102800,6193390,13420,13420,13420,13420,0
|
||
|
|
20231201,102700,6193390,13420,13420,13420,13420,0
|
||
|
|
20231201,102600,6193390,13420,13420,13420,13420,1
|
||
|
|
20231201,102500,6179970,13420,13420,13420,13420,2
|
||
|
|
20231201,102400,6153130,13420,13420,13420,13420,0
|
||
|
|
20231201,102300,6153130,13420,13420,13420,13420,0
|
||
|
|
20231201,102200,6153130,13420,13420,13420,13420,0
|
||
|
|
20231201,102100,6153130,13420,13420,13420,13420,0
|
||
|
|
20231201,102000,6153130,13420,13420,13420,13420,0
|
||
|
|
20231201,101900,6153130,13420,13420,13420,13420,20
|
||
|
|
20231201,101800,5884730,13420,13420,13420,13420,10
|
||
|
|
20231201,101700,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,101600,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,101500,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,101400,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,101300,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,101200,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,101100,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,101000,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,100900,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,100800,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,100700,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,100600,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,100500,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,100400,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,100300,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,100200,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,100100,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,100000,5750530,13440,13440,13440,13440,0
|
||
|
|
20231201,095900,5750530,13440,13440,13440,13440,1
|
||
|
|
20231201,095800,5737090,13440,13440,13440,13440,1
|
||
|
|
20231201,095700,5723650,13240,13280,13280,13240,39
|
||
|
|
20231201,095600,5206460,13440,13440,13440,13440,0
|
||
|
|
20231201,095500,5206460,13440,13440,13440,13440,0
|
||
|
|
20231201,095400,5206460,13440,13440,13440,13440,0
|
||
|
|
20231201,095300,5206460,13440,13440,13440,13440,2
|
||
|
|
20231201,095200,5179580,13280,13280,13280,13280,0
|
||
|
|
20231201,095100,5179580,13280,13280,13280,13280,0
|
||
|
|
20231201,095000,5179580,13280,13280,13280,13280,0
|
||
|
|
20231201,094900,5179580,13280,13300,13300,13280,9
|
||
|
|
20231201,094800,5059940,13300,13300,13300,13300,0
|
||
|
|
20231201,094700,5059940,13300,13310,13310,13300,9
|
||
|
|
20231201,094600,4940190,13440,13440,13440,13440,0
|
||
|
|
20231201,094500,4940190,13440,13440,13440,13440,0
|
||
|
|
20231201,094400,4940190,13440,13440,13440,13440,0
|
||
|
|
20231201,094300,4940190,13440,13440,13440,13440,0
|
||
|
|
20231201,094200,4940190,13440,13440,13440,13440,0
|
||
|
|
20231201,094100,4940190,13440,13440,13440,13440,0
|
||
|
|
20231201,094000,4940190,13440,13250,13440,13240,101
|
||
|
|
20231201,093900,3594350,13300,13300,13300,13300,6
|
||
|
|
20231201,093800,3514550,13300,13300,13300,13300,2
|
||
|
|
20231201,093700,3487950,13390,13390,13390,13390,1
|
||
|
|
20231201,093600,3474560,13390,13390,13390,13390,0
|
||
|
|
20231201,093500,3474560,13390,13390,13390,13390,5
|
||
|
|
20231201,093400,3407610,13320,13390,13390,13320,13
|
||
|
|
20231201,093300,3234240,13320,13320,13320,13320,0
|
||
|
|
20231201,093200,3234240,13320,13320,13320,13320,5
|
||
|
|
20231201,093100,3167640,13400,13400,13400,13400,0
|
||
|
|
20231201,093000,3167640,13400,13400,13400,13400,4
|
||
|
|
20231201,092900,3114040,13400,13400,13400,13400,1
|
||
|
|
20231201,092800,3100640,13420,13420,13420,13420,200
|
||
|
|
20231201,092700,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,092600,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,092500,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,092400,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,092300,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,092200,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,092100,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,092000,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,091900,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,091800,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,091700,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,091600,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,091500,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,091400,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,091300,416640,13440,13440,13440,13440,0
|
||
|
|
20231201,091200,416640,13440,13440,13440,13440,10
|
||
|
|
20231201,091100,282240,13440,13440,13440,13440,0
|
||
|
|
20231201,091000,282240,13440,13440,13440,13440,9
|
||
|
|
20231201,090900,161280,13440,13440,13440,13440,0
|
||
|
|
20231201,090800,161280,13440,13440,13440,13440,0
|
||
|
|
20231201,090700,161280,13440,13440,13440,13440,11
|
||
|
|
20231201,090600,13440,13440,13440,13440,13440,0
|
||
|
|
20231201,090500,13440,13440,13440,13440,13440,0
|
||
|
|
20231201,090400,13440,13440,13440,13440,13440,0
|
||
|
|
20231201,090300,13440,13440,13440,13440,13440,0
|
||
|
|
20231201,090200,13440,13440,13440,13440,13440,0
|
||
|
|
20231201,090100,13440,13440,13440,13440,13440,0
|
||
|
|
20231201,090000,13440,13440,13440,13440,13440,1
|