618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231208,191500,55599980,13300,13300,13300,13300,64
|
||
|
|
20231208,191400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,191300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,191200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,191100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,191000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,190900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,190800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,190700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,190600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,190500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,190400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,190300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,190200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,190100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,190000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,185900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,185800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,185700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,185600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,185500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,185400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,185300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,185200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,185100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,185000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,184900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,184800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,184700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,184600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,184500,55599980,13300,13300,13300,13300,64
|
||
|
|
20231208,184400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,184300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,184200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,184100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,184000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,183900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,183800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,183700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,183600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,183500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,183400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,183300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,183200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,183100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,183000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,182900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,182800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,182700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,182600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,182500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,182400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,182300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,182200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,182100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,182000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,181900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,181800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,181700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,181600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,181500,55599980,13300,13300,13300,13300,64
|
||
|
|
20231208,181400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,181300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,181200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,181100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,181000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,180900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,180800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,180700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,180600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,180500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,180400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,180300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,180200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,180100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,180000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,175900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,175800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,175700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,175600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,175500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,175400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,175300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,175200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,175100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,175000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,174900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,174800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,174700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,174600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,174500,55599980,13300,13300,13300,13300,64
|
||
|
|
20231208,174400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,174300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,174200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,174100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,174000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,173900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,173800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,173700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,173600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,173500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,173400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,173300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,173200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,173100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,173000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,172900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,172800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,172700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,172600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,172500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,172400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,172300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,172200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,172100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,172000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,171900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,171800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,171700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,171600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,171500,55599980,13300,13300,13300,13300,64
|
||
|
|
20231208,171400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,171300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,171200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,171100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,171000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,170900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,170800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,170700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,170600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,170500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,170400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,170300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,170200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,170100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,170000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,165900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,165800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,165700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,165600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,165500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,165400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,165300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,165200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,165100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,165000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,164900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,164800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,164700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,164600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,164500,55599980,13300,13300,13300,13300,64
|
||
|
|
20231208,164400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,164300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,164200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,164100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,164000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,163900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,163800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,163700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,163600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,163500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,163400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,163300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,163200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,163100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,163000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,162900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,162800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,162700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,162600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,162500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,162400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,162300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,162200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,162100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,162000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,161900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,161800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,161700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,161600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,161500,55599980,13300,13300,13300,13300,64
|
||
|
|
20231208,161400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,161300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,161200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,161100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,161000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,160900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,160800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,160700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,160600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,160500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,160400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,160300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,160200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,160100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,160000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,155900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,155800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,155700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,155600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,155500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,155400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,155300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,155200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,155100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,155000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,154900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,154800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,154700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,154600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,154500,55599980,13300,13300,13300,13300,64
|
||
|
|
20231208,154400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,154300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,154200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,154100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,154000,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,153900,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,153800,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,153700,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,153600,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,153500,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,153400,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,153300,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,153200,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,153100,55599980,13300,13300,13300,13300,0
|
||
|
|
20231208,153000,55599980,13300,13300,13300,13300,64
|
||
|
|
20231208,152900,54748780,13300,13300,13300,13300,0
|
||
|
|
20231208,152800,54748780,13300,13300,13300,13300,0
|
||
|
|
20231208,152700,54748780,13300,13300,13300,13300,0
|
||
|
|
20231208,152600,54748780,13300,13300,13300,13300,0
|
||
|
|
20231208,152500,54748780,13300,13300,13300,13300,0
|
||
|
|
20231208,152400,54748780,13300,13300,13300,13300,0
|
||
|
|
20231208,152300,54748780,13300,13300,13300,13300,0
|
||
|
|
20231208,152200,54748780,13300,13300,13300,13300,0
|
||
|
|
20231208,152100,54748780,13300,13300,13300,13300,0
|
||
|
|
20231208,152000,54748780,13300,13300,13300,13300,0
|
||
|
|
20231208,151900,54748780,13300,13300,13300,13300,0
|
||
|
|
20231208,151800,54748780,13300,13300,13300,13300,66
|
||
|
|
20231208,151700,53870980,13300,13300,13300,13300,0
|
||
|
|
20231208,151600,53870980,13300,13300,13300,13300,0
|
||
|
|
20231208,151500,53870980,13300,13300,13300,13300,0
|
||
|
|
20231208,151400,53870980,13300,13300,13300,13300,0
|
||
|
|
20231208,151300,53870980,13300,13300,13300,13300,0
|
||
|
|
20231208,151200,53870980,13300,13300,13300,13300,10
|
||
|
|
20231208,151100,53737980,13270,13270,13270,13270,0
|
||
|
|
20231208,151000,53737980,13270,13270,13270,13270,0
|
||
|
|
20231208,150900,53737980,13270,13270,13270,13270,301
|
||
|
|
20231208,150800,49743710,13270,13270,13270,13270,0
|
||
|
|
20231208,150700,49743710,13270,13270,13270,13270,0
|
||
|
|
20231208,150600,49743710,13270,13270,13270,13270,0
|
||
|
|
20231208,150500,49743710,13270,13270,13270,13270,98
|
||
|
|
20231208,150400,48443250,13290,13290,13290,13290,0
|
||
|
|
20231208,150300,48443250,13290,13290,13290,13290,0
|
||
|
|
20231208,150200,48443250,13290,13290,13290,13290,1
|
||
|
|
20231208,150100,48429960,13310,13310,13310,13310,0
|
||
|
|
20231208,150000,48429960,13310,13310,13310,13310,0
|
||
|
|
20231208,145900,48429960,13310,13310,13310,13310,0
|
||
|
|
20231208,145800,48429960,13310,13310,13310,13310,0
|
||
|
|
20231208,145700,48429960,13310,13310,13310,13310,0
|
||
|
|
20231208,145600,48429960,13310,13310,13310,13310,0
|
||
|
|
20231208,145500,48429960,13310,13270,13310,13270,105
|
||
|
|
20231208,145400,47036210,13310,13310,13310,13310,0
|
||
|
|
20231208,145300,47036210,13310,13310,13310,13310,0
|
||
|
|
20231208,145200,47036210,13310,13310,13310,13310,0
|
||
|
|
20231208,145100,47036210,13310,13310,13310,13310,0
|
||
|
|
20231208,145000,47036210,13310,13310,13310,13310,0
|
||
|
|
20231208,144900,47036210,13310,13310,13310,13310,0
|
||
|
|
20231208,144800,47036210,13310,13310,13310,13310,1
|
||
|
|
20231208,144700,47022900,13310,13310,13310,13310,0
|
||
|
|
20231208,144600,47022900,13310,13310,13310,13310,3
|
||
|
|
20231208,144500,46982970,13310,13310,13310,13310,0
|
||
|
|
20231208,144400,46982970,13310,13310,13310,13310,45
|
||
|
|
20231208,144300,46384020,13310,13310,13310,13310,0
|
||
|
|
20231208,144200,46384020,13310,13310,13310,13310,0
|
||
|
|
20231208,144100,46384020,13310,13310,13310,13310,0
|
||
|
|
20231208,144000,46384020,13310,13310,13310,13310,0
|
||
|
|
20231208,143900,46384020,13310,13310,13310,13310,0
|
||
|
|
20231208,143800,46384020,13310,13310,13310,13310,0
|
||
|
|
20231208,143700,46384020,13310,13310,13310,13310,0
|
||
|
|
20231208,143600,46384020,13310,13310,13310,13310,0
|
||
|
|
20231208,143500,46384020,13310,13310,13310,13310,0
|
||
|
|
20231208,143400,46384020,13310,13310,13310,13310,0
|
||
|
|
20231208,143300,46384020,13310,13310,13310,13310,0
|
||
|
|
20231208,143200,46384020,13310,13310,13310,13310,7
|
||
|
|
20231208,143100,46290850,13320,13320,13320,13320,27
|
||
|
|
20231208,143000,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,142900,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,142800,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,142700,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,142600,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,142500,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,142400,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,142300,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,142200,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,142100,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,142000,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,141900,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,141800,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,141700,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,141600,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,141500,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,141400,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,141300,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,141200,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,141100,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,141000,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,140900,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,140800,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,140700,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,140600,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,140500,45931210,13350,13350,13350,13350,0
|
||
|
|
20231208,140400,45931210,13350,13350,13350,13350,3
|
||
|
|
20231208,140300,45891160,13340,13340,13340,13340,78
|
||
|
|
20231208,140200,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,140100,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,140000,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,135900,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,135800,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,135700,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,135600,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,135500,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,135400,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,135300,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,135200,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,135100,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,135000,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,134900,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,134800,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,134700,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,134600,44850640,13340,13340,13340,13340,0
|
||
|
|
20231208,134500,44850640,13340,13340,13340,13340,6
|
||
|
|
20231208,134400,44770600,13340,13340,13340,13340,0
|
||
|
|
20231208,134300,44770600,13340,13340,13340,13340,0
|
||
|
|
20231208,134200,44770600,13340,13340,13340,13340,10
|
||
|
|
20231208,134100,44637200,13320,13320,13320,13320,0
|
||
|
|
20231208,134000,44637200,13320,13320,13320,13320,0
|
||
|
|
20231208,133900,44637200,13320,13320,13320,13320,0
|
||
|
|
20231208,133800,44637200,13320,13320,13320,13320,0
|
||
|
|
20231208,133700,44637200,13320,13320,13320,13320,0
|
||
|
|
20231208,133600,44637200,13320,13320,13320,13320,1
|
||
|
|
20231208,133500,44623880,13340,13340,13340,13340,0
|
||
|
|
20231208,133400,44623880,13340,13340,13340,13340,0
|
||
|
|
20231208,133300,44623880,13340,13340,13340,13340,5
|
||
|
|
20231208,133200,44557180,13340,13340,13340,13340,0
|
||
|
|
20231208,133100,44557180,13340,13340,13340,13340,35
|
||
|
|
20231208,133000,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,132900,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,132800,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,132700,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,132600,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,132500,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,132400,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,132300,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,132200,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,132100,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,132000,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,131900,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,131800,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,131700,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,131600,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,131500,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,131400,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,131300,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,131200,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,131100,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,131000,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,130900,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,130800,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,130700,44090280,13340,13340,13340,13340,0
|
||
|
|
20231208,130600,44090280,13340,13330,13340,13330,20
|
||
|
|
20231208,130500,43823650,13330,13330,13330,13330,0
|
||
|
|
20231208,130400,43823650,13330,13330,13330,13330,30
|
||
|
|
20231208,130300,43423750,13320,13270,13320,13270,502
|
||
|
|
20231208,130200,36757270,13270,13270,13270,13270,0
|
||
|
|
20231208,130100,36757270,13270,13270,13270,13270,10
|
||
|
|
20231208,130000,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,125900,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,125800,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,125700,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,125600,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,125500,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,125400,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,125300,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,125200,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,125100,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,125000,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,124900,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,124800,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,124700,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,124600,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,124500,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,124400,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,124300,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,124200,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,124100,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,124000,36624570,13270,13270,13270,13270,0
|
||
|
|
20231208,123900,36624570,13270,13270,13270,13270,1
|
||
|
|
20231208,123800,36611300,13270,13270,13270,13270,0
|
||
|
|
20231208,123700,36611300,13270,13270,13270,13270,0
|
||
|
|
20231208,123600,36611300,13270,13270,13270,13270,0
|
||
|
|
20231208,123500,36611300,13270,13270,13270,13270,0
|
||
|
|
20231208,123400,36611300,13270,13270,13270,13270,275
|
||
|
|
20231208,123300,32962050,13220,13220,13220,13220,0
|
||
|
|
20231208,123200,32962050,13220,13220,13220,13220,0
|
||
|
|
20231208,123100,32962050,13220,13220,13220,13220,0
|
||
|
|
20231208,123000,32962050,13220,13220,13220,13220,0
|
||
|
|
20231208,122900,32962050,13220,13220,13220,13220,0
|
||
|
|
20231208,122800,32962050,13220,13270,13270,13220,521
|
||
|
|
20231208,122700,26060870,13250,13250,13250,13250,0
|
||
|
|
20231208,122600,26060870,13250,13250,13250,13250,0
|
||
|
|
20231208,122500,26060870,13250,13250,13250,13250,0
|
||
|
|
20231208,122400,26060870,13250,13250,13250,13250,0
|
||
|
|
20231208,122300,26060870,13250,13250,13250,13250,0
|
||
|
|
20231208,122200,26060870,13250,13250,13250,13250,0
|
||
|
|
20231208,122100,26060870,13250,13250,13250,13250,0
|
||
|
|
20231208,122000,26060870,13250,13250,13250,13250,0
|
||
|
|
20231208,121900,26060870,13250,13270,13270,13250,36
|
||
|
|
20231208,121800,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,121700,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,121600,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,121500,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,121400,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,121300,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,121200,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,121100,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,121000,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,120900,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,120800,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,120700,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,120600,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,120500,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,120400,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,120300,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,120200,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,120100,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,120000,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,115900,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,115800,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,115700,25583420,13300,13300,13300,13300,0
|
||
|
|
20231208,115600,25583420,13300,13300,13300,13300,19
|
||
|
|
20231208,115500,25330720,13300,13300,13300,13300,1
|
||
|
|
20231208,115400,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,115300,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,115200,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,115100,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,115000,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,114900,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,114800,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,114700,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,114600,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,114500,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,114400,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,114300,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,114200,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,114100,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,114000,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,113900,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,113800,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,113700,25317420,13330,13330,13330,13330,0
|
||
|
|
20231208,113600,25317420,13330,13310,13330,13310,15
|
||
|
|
20231208,113500,25117670,13330,13330,13330,13330,1
|
||
|
|
20231208,113400,25104340,13330,13330,13330,13330,0
|
||
|
|
20231208,113300,25104340,13330,13330,13330,13330,0
|
||
|
|
20231208,113200,25104340,13330,13330,13330,13330,0
|
||
|
|
20231208,113100,25104340,13330,13330,13330,13330,1
|
||
|
|
20231208,113000,25091010,13330,13330,13330,13330,0
|
||
|
|
20231208,112900,25091010,13330,13330,13330,13330,0
|
||
|
|
20231208,112800,25091010,13330,13330,13330,13330,0
|
||
|
|
20231208,112700,25091010,13330,13330,13330,13330,0
|
||
|
|
20231208,112600,25091010,13330,13330,13330,13330,4
|
||
|
|
20231208,112500,25037690,13330,13330,13330,13330,0
|
||
|
|
20231208,112400,25037690,13330,13330,13330,13330,0
|
||
|
|
20231208,112300,25037690,13330,13330,13330,13330,0
|
||
|
|
20231208,112200,25037690,13330,13330,13330,13330,0
|
||
|
|
20231208,112100,25037690,13330,13330,13330,13330,0
|
||
|
|
20231208,112000,25037690,13330,13330,13330,13330,0
|
||
|
|
20231208,111900,25037690,13330,13330,13330,13330,3
|
||
|
|
20231208,111800,24997700,13330,13330,13330,13330,10
|
||
|
|
20231208,111700,24864400,13330,13330,13330,13330,0
|
||
|
|
20231208,111600,24864400,13330,13330,13330,13330,1
|
||
|
|
20231208,111500,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,111400,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,111300,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,111200,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,111100,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,111000,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,110900,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,110800,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,110700,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,110600,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,110500,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,110400,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,110300,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,110200,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,110100,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,110000,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,105900,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,105800,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,105700,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,105600,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,105500,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,105400,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,105300,24851070,13330,13330,13330,13330,0
|
||
|
|
20231208,105200,24851070,13330,13330,13330,13330,10
|
||
|
|
20231208,105100,24717770,13310,13310,13310,13310,6
|
||
|
|
20231208,105000,24637910,13330,13330,13330,13330,0
|
||
|
|
20231208,104900,24637910,13330,13330,13330,13330,10
|
||
|
|
20231208,104800,24504610,13330,13330,13330,13330,0
|
||
|
|
20231208,104700,24504610,13330,13330,13330,13330,0
|
||
|
|
20231208,104600,24504610,13330,13330,13330,13330,0
|
||
|
|
20231208,104500,24504610,13330,13330,13330,13330,0
|
||
|
|
20231208,104400,24504610,13330,13330,13330,13330,0
|
||
|
|
20231208,104300,24504610,13330,13330,13330,13330,0
|
||
|
|
20231208,104200,24504610,13330,13330,13330,13330,0
|
||
|
|
20231208,104100,24504610,13330,13330,13330,13330,0
|
||
|
|
20231208,104000,24504610,13330,13330,13330,13330,0
|
||
|
|
20231208,103900,24504610,13330,13330,13330,13330,0
|
||
|
|
20231208,103800,24504610,13330,13330,13330,13330,0
|
||
|
|
20231208,103700,24504610,13330,13330,13330,13330,0
|
||
|
|
20231208,103600,24504610,13330,13330,13330,13330,5
|
||
|
|
20231208,103500,24437960,13320,13320,13320,13320,0
|
||
|
|
20231208,103400,24437960,13320,13320,13320,13320,0
|
||
|
|
20231208,103300,24437960,13320,13320,13320,13320,0
|
||
|
|
20231208,103200,24437960,13320,13320,13320,13320,0
|
||
|
|
20231208,103100,24437960,13320,13320,13320,13320,0
|
||
|
|
20231208,103000,24437960,13320,13320,13320,13320,0
|
||
|
|
20231208,102900,24437960,13320,13320,13320,13320,0
|
||
|
|
20231208,102800,24437960,13320,13320,13320,13320,0
|
||
|
|
20231208,102700,24437960,13320,13320,13320,13320,0
|
||
|
|
20231208,102600,24437960,13320,13320,13320,13320,1
|
||
|
|
20231208,102500,24424640,13330,13330,13330,13330,0
|
||
|
|
20231208,102400,24424640,13330,13330,13330,13330,8
|
||
|
|
20231208,102300,24318000,13360,13360,13360,13360,0
|
||
|
|
20231208,102200,24318000,13360,13320,13360,13320,10
|
||
|
|
20231208,102100,24184600,13360,13360,13360,13360,0
|
||
|
|
20231208,102000,24184600,13360,13360,13360,13360,0
|
||
|
|
20231208,101900,24184600,13360,13360,13360,13360,0
|
||
|
|
20231208,101800,24184600,13360,13360,13360,13360,0
|
||
|
|
20231208,101700,24184600,13360,13360,13360,13360,1
|
||
|
|
20231208,101600,24171240,13420,13420,13420,13420,0
|
||
|
|
20231208,101500,24171240,13420,13420,13420,13420,0
|
||
|
|
20231208,101400,24171240,13420,13420,13420,13420,0
|
||
|
|
20231208,101300,24171240,13420,13420,13420,13420,0
|
||
|
|
20231208,101200,24171240,13420,13420,13420,13420,0
|
||
|
|
20231208,101100,24171240,13420,13420,13420,13420,0
|
||
|
|
20231208,101000,24171240,13420,13420,13420,13420,0
|
||
|
|
20231208,100900,24171240,13420,13420,13420,13420,0
|
||
|
|
20231208,100800,24171240,13420,13420,13420,13420,0
|
||
|
|
20231208,100700,24171240,13420,13390,13420,13390,6
|
||
|
|
20231208,100600,24090870,13310,13310,13310,13310,76
|
||
|
|
20231208,100500,23079310,13310,13310,13310,13310,6
|
||
|
|
20231208,100400,22999450,13400,13400,13400,13400,0
|
||
|
|
20231208,100300,22999450,13400,13400,13400,13400,0
|
||
|
|
20231208,100200,22999450,13400,13400,13400,13400,0
|
||
|
|
20231208,100100,22999450,13400,13400,13400,13400,0
|
||
|
|
20231208,100000,22999450,13400,13400,13400,13400,0
|
||
|
|
20231208,095900,22999450,13400,13310,13400,13310,3
|
||
|
|
20231208,095800,22959430,13310,13310,13310,13310,18
|
||
|
|
20231208,095700,22719850,13400,13400,13400,13400,0
|
||
|
|
20231208,095600,22719850,13400,13400,13400,13400,0
|
||
|
|
20231208,095500,22719850,13400,13400,13400,13400,0
|
||
|
|
20231208,095400,22719850,13400,13390,13400,13390,5
|
||
|
|
20231208,095300,22652860,13310,13310,13310,13310,0
|
||
|
|
20231208,095200,22652860,13310,13310,13310,13310,0
|
||
|
|
20231208,095100,22652860,13310,13310,13310,13310,5
|
||
|
|
20231208,095000,22586310,13400,13400,13400,13400,0
|
||
|
|
20231208,094900,22586310,13400,13400,13400,13400,0
|
||
|
|
20231208,094800,22586310,13400,13400,13400,13400,0
|
||
|
|
20231208,094700,22586310,13400,13400,13400,13400,0
|
||
|
|
20231208,094600,22586310,13400,13400,13400,13400,11
|
||
|
|
20231208,094500,22438910,13410,13410,13410,13410,0
|
||
|
|
20231208,094400,22438910,13410,13410,13410,13410,0
|
||
|
|
20231208,094300,22438910,13410,13410,13410,13410,0
|
||
|
|
20231208,094200,22438910,13410,13410,13410,13410,0
|
||
|
|
20231208,094100,22438910,13410,13410,13410,13410,0
|
||
|
|
20231208,094000,22438910,13410,13400,13410,13400,3
|
||
|
|
20231208,093900,22398700,13350,13370,13370,13350,1000
|
||
|
|
20231208,093800,9048360,13400,13390,13400,13390,25
|
||
|
|
20231208,093700,8713450,13360,13320,13390,13320,545
|
||
|
|
20231208,093600,1445150,13320,13320,13320,13320,1
|
||
|
|
20231208,093500,1431830,13320,13320,13320,13320,0
|
||
|
|
20231208,093400,1431830,13320,13320,13320,13320,1
|
||
|
|
20231208,093300,1418510,13330,13330,13330,13330,1
|
||
|
|
20231208,093200,1405180,13330,13330,13330,13330,0
|
||
|
|
20231208,093100,1405180,13330,13330,13330,13330,0
|
||
|
|
20231208,093000,1405180,13330,13330,13330,13330,3
|
||
|
|
20231208,092900,1365190,13330,13330,13330,13330,0
|
||
|
|
20231208,092800,1365190,13330,13330,13330,13330,0
|
||
|
|
20231208,092700,1365190,13330,13330,13330,13330,0
|
||
|
|
20231208,092600,1365190,13330,13330,13330,13330,0
|
||
|
|
20231208,092500,1365190,13330,13330,13330,13330,0
|
||
|
|
20231208,092400,1365190,13330,13330,13330,13330,1
|
||
|
|
20231208,092300,1351860,13340,13340,13340,13340,0
|
||
|
|
20231208,092200,1351860,13340,13340,13340,13340,0
|
||
|
|
20231208,092100,1351860,13340,13340,13340,13340,0
|
||
|
|
20231208,092000,1351860,13340,13340,13340,13340,0
|
||
|
|
20231208,091900,1351860,13340,13340,13340,13340,0
|
||
|
|
20231208,091800,1351860,13340,13250,13340,13250,66
|
||
|
|
20231208,091700,477160,13260,13260,13260,13260,0
|
||
|
|
20231208,091600,477160,13260,13260,13260,13260,0
|
||
|
|
20231208,091500,477160,13260,13260,13260,13260,0
|
||
|
|
20231208,091400,477160,13260,13260,13260,13260,0
|
||
|
|
20231208,091300,477160,13260,13260,13260,13260,0
|
||
|
|
20231208,091200,477160,13260,13260,13260,13260,0
|
||
|
|
20231208,091100,477160,13260,13260,13260,13260,0
|
||
|
|
20231208,091000,477160,13260,13260,13260,13260,0
|
||
|
|
20231208,090900,477160,13260,13260,13260,13260,0
|
||
|
|
20231208,090800,477160,13260,13260,13260,13260,0
|
||
|
|
20231208,090700,477160,13260,13250,13260,13250,28
|
||
|
|
20231208,090600,106010,13250,13250,13250,13250,7
|
||
|
|
20231208,090500,13260,13260,13260,13260,13260,0
|
||
|
|
20231208,090400,13260,13260,13260,13260,13260,0
|
||
|
|
20231208,090300,13260,13260,13260,13260,13260,0
|
||
|
|
20231208,090200,13260,13260,13260,13260,13260,0
|
||
|
|
20231208,090100,13260,13260,13260,13260,13260,0
|
||
|
|
20231208,090000,13260,13260,13260,13260,13260,1
|