621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231207,191800,16157860,7150,7150,7150,7150,77
|
||
|
|
20231207,191700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,191600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,191500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,191400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,191300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,191200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,191100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,191000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,190900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,190800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,190700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,190600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,190500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,190400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,190300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,190200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,190100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,190000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,185900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,185800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,185700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,185600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,185500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,185400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,185300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,185200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,185100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,185000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,184900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,184800,16157860,7150,7150,7150,7150,77
|
||
|
|
20231207,184700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,184600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,184500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,184400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,184300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,184200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,184100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,184000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,183900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,183800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,183700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,183600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,183500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,183400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,183300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,183200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,183100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,183000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,182900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,182800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,182700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,182600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,182500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,182400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,182300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,182200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,182100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,182000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,181900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,181800,16157860,7150,7150,7150,7150,77
|
||
|
|
20231207,181700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,181600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,181500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,181400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,181300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,181200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,181100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,181000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,180900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,180800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,180700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,180600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,180500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,180400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,180300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,180200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,180100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,180000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,175900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,175800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,175700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,175600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,175500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,175400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,175300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,175200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,175100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,175000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,174900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,174800,16157860,7150,7150,7150,7150,77
|
||
|
|
20231207,174700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,174600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,174500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,174400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,174300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,174200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,174100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,174000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,173900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,173800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,173700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,173600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,173500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,173400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,173300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,173200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,173100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,173000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,172900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,172800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,172700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,172600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,172500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,172400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,172300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,172200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,172100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,172000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,171900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,171800,16157860,7150,7150,7150,7150,77
|
||
|
|
20231207,171700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,171600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,171500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,171400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,171300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,171200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,171100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,171000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,170900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,170800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,170700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,170600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,170500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,170400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,170300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,170200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,170100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,170000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,165900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,165800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,165700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,165600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,165500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,165400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,165300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,165200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,165100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,165000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,164900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,164800,16157860,7150,7150,7150,7150,77
|
||
|
|
20231207,164700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,164600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,164500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,164400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,164300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,164200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,164100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,164000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,163900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,163800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,163700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,163600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,163500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,163400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,163300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,163200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,163100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,163000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,162900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,162800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,162700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,162600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,162500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,162400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,162300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,162200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,162100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,162000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,161900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,161800,16157860,7150,7150,7150,7150,77
|
||
|
|
20231207,161700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,161600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,161500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,161400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,161300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,161200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,161100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,161000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,160900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,160800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,160700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,160600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,160500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,160400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,160300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,160200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,160100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,160000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,155900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,155800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,155700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,155600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,155500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,155400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,155300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,155200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,155100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,155000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,154900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,154800,16157860,7150,7150,7150,7150,77
|
||
|
|
20231207,154700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,154600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,154500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,154400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,154300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,154200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,154100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,154000,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,153900,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,153800,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,153700,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,153600,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,153500,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,153400,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,153300,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,153200,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,153100,16157860,7150,7150,7150,7150,0
|
||
|
|
20231207,153000,16157860,7150,7150,7150,7150,77
|
||
|
|
20231207,152900,15607310,7110,7110,7110,7110,0
|
||
|
|
20231207,152800,15607310,7110,7110,7110,7110,0
|
||
|
|
20231207,152700,15607310,7110,7110,7110,7110,0
|
||
|
|
20231207,152600,15607310,7110,7110,7110,7110,0
|
||
|
|
20231207,152500,15607310,7110,7110,7110,7110,0
|
||
|
|
20231207,152400,15607310,7110,7110,7110,7110,0
|
||
|
|
20231207,152300,15607310,7110,7110,7110,7110,0
|
||
|
|
20231207,152200,15607310,7110,7110,7110,7110,0
|
||
|
|
20231207,152100,15607310,7110,7110,7110,7110,0
|
||
|
|
20231207,152000,15607310,7110,7110,7110,7110,0
|
||
|
|
20231207,151900,15607310,7110,7110,7110,7110,0
|
||
|
|
20231207,151800,15607310,7110,7110,7110,7110,1
|
||
|
|
20231207,151700,15600200,7140,7140,7140,7140,0
|
||
|
|
20231207,151600,15600200,7140,7140,7140,7140,0
|
||
|
|
20231207,151500,15600200,7140,7140,7140,7140,0
|
||
|
|
20231207,151400,15600200,7140,7140,7140,7140,0
|
||
|
|
20231207,151300,15600200,7140,7140,7140,7140,2
|
||
|
|
20231207,151200,15585920,7110,7140,7140,7110,18
|
||
|
|
20231207,151100,15457880,7120,7120,7120,7120,0
|
||
|
|
20231207,151000,15457880,7120,7120,7120,7120,0
|
||
|
|
20231207,150900,15457880,7120,7120,7120,7120,0
|
||
|
|
20231207,150800,15457880,7120,7120,7120,7120,0
|
||
|
|
20231207,150700,15457880,7120,7120,7120,7120,0
|
||
|
|
20231207,150600,15457880,7120,7120,7120,7120,0
|
||
|
|
20231207,150500,15457880,7120,7120,7120,7120,5
|
||
|
|
20231207,150400,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,150300,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,150200,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,150100,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,150000,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,145900,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,145800,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,145700,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,145600,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,145500,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,145400,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,145300,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,145200,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,145100,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,145000,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,144900,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,144800,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,144700,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,144600,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,144500,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,144400,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,144300,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,144200,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,144100,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,144000,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,143900,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,143800,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,143700,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,143600,15422280,7110,7110,7110,7110,0
|
||
|
|
20231207,143500,15422280,7110,7130,7130,7110,213
|
||
|
|
20231207,143400,13904480,7140,7140,7140,7140,0
|
||
|
|
20231207,143300,13904480,7140,7140,7140,7140,2
|
||
|
|
20231207,143200,13890200,7140,7140,7140,7140,0
|
||
|
|
20231207,143100,13890200,7140,7140,7140,7140,0
|
||
|
|
20231207,143000,13890200,7140,7140,7140,7140,1
|
||
|
|
20231207,142900,13883060,7140,7140,7140,7140,0
|
||
|
|
20231207,142800,13883060,7140,7140,7140,7140,0
|
||
|
|
20231207,142700,13883060,7140,7140,7140,7140,0
|
||
|
|
20231207,142600,13883060,7140,7140,7140,7140,0
|
||
|
|
20231207,142500,13883060,7140,7140,7140,7140,0
|
||
|
|
20231207,142400,13883060,7140,7140,7140,7140,0
|
||
|
|
20231207,142300,13883060,7140,7140,7140,7140,0
|
||
|
|
20231207,142200,13883060,7140,7140,7140,7140,2
|
||
|
|
20231207,142100,13868780,7140,7140,7140,7140,0
|
||
|
|
20231207,142000,13868780,7140,7140,7140,7140,0
|
||
|
|
20231207,141900,13868780,7140,7140,7140,7140,0
|
||
|
|
20231207,141800,13868780,7140,7140,7140,7140,0
|
||
|
|
20231207,141700,13868780,7140,7140,7140,7140,0
|
||
|
|
20231207,141600,13868780,7140,7140,7140,7140,0
|
||
|
|
20231207,141500,13868780,7140,7140,7140,7140,32
|
||
|
|
20231207,141400,13640300,7150,7150,7150,7150,0
|
||
|
|
20231207,141300,13640300,7150,7150,7150,7150,0
|
||
|
|
20231207,141200,13640300,7150,7150,7150,7150,0
|
||
|
|
20231207,141100,13640300,7150,7150,7150,7150,0
|
||
|
|
20231207,141000,13640300,7150,7150,7150,7150,5
|
||
|
|
20231207,140900,13604550,7150,7150,7150,7150,0
|
||
|
|
20231207,140800,13604550,7150,7150,7150,7150,0
|
||
|
|
20231207,140700,13604550,7150,7150,7150,7150,0
|
||
|
|
20231207,140600,13604550,7150,7150,7150,7150,0
|
||
|
|
20231207,140500,13604550,7150,7150,7150,7150,0
|
||
|
|
20231207,140400,13604550,7150,7150,7150,7150,0
|
||
|
|
20231207,140300,13604550,7150,7150,7150,7150,31
|
||
|
|
20231207,140200,13382900,7160,7160,7160,7160,0
|
||
|
|
20231207,140100,13382900,7160,7160,7160,7160,0
|
||
|
|
20231207,140000,13382900,7160,7160,7160,7160,0
|
||
|
|
20231207,135900,13382900,7160,7160,7160,7160,0
|
||
|
|
20231207,135800,13382900,7160,7160,7160,7160,30
|
||
|
|
20231207,135700,13168100,7160,7160,7160,7160,0
|
||
|
|
20231207,135600,13168100,7160,7160,7160,7160,0
|
||
|
|
20231207,135500,13168100,7160,7160,7160,7160,0
|
||
|
|
20231207,135400,13168100,7160,7160,7160,7160,0
|
||
|
|
20231207,135300,13168100,7160,7160,7160,7160,6
|
||
|
|
20231207,135200,13125140,7160,7160,7160,7160,0
|
||
|
|
20231207,135100,13125140,7160,7160,7160,7160,0
|
||
|
|
20231207,135000,13125140,7160,7160,7160,7160,0
|
||
|
|
20231207,134900,13125140,7160,7160,7160,7160,1
|
||
|
|
20231207,134800,13117980,7160,7160,7160,7160,0
|
||
|
|
20231207,134700,13117980,7160,7160,7160,7160,0
|
||
|
|
20231207,134600,13117980,7160,7160,7160,7160,0
|
||
|
|
20231207,134500,13117980,7160,7160,7160,7160,0
|
||
|
|
20231207,134400,13117980,7160,7160,7160,7160,0
|
||
|
|
20231207,134300,13117980,7160,7160,7160,7160,0
|
||
|
|
20231207,134200,13117980,7160,7160,7160,7160,0
|
||
|
|
20231207,134100,13117980,7160,7160,7160,7160,0
|
||
|
|
20231207,134000,13117980,7160,7160,7160,7160,0
|
||
|
|
20231207,133900,13117980,7160,7160,7160,7160,1
|
||
|
|
20231207,133800,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,133700,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,133600,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,133500,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,133400,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,133300,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,133200,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,133100,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,133000,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,132900,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,132800,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,132700,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,132600,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,132500,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,132400,13110820,7130,7130,7130,7130,0
|
||
|
|
20231207,132300,13110820,7130,7130,7130,7130,100
|
||
|
|
20231207,132200,12397820,7130,7130,7130,7130,0
|
||
|
|
20231207,132100,12397820,7130,7130,7130,7130,0
|
||
|
|
20231207,132000,12397820,7130,7130,7130,7130,0
|
||
|
|
20231207,131900,12397820,7130,7130,7130,7130,0
|
||
|
|
20231207,131800,12397820,7130,7130,7130,7130,0
|
||
|
|
20231207,131700,12397820,7130,7130,7130,7130,0
|
||
|
|
20231207,131600,12397820,7130,7130,7130,7130,0
|
||
|
|
20231207,131500,12397820,7130,7130,7130,7130,0
|
||
|
|
20231207,131400,12397820,7130,7130,7130,7130,0
|
||
|
|
20231207,131300,12397820,7130,7140,7140,7130,20
|
||
|
|
20231207,131200,12255150,7140,7140,7140,7140,0
|
||
|
|
20231207,131100,12255150,7140,7140,7140,7140,0
|
||
|
|
20231207,131000,12255150,7140,7140,7140,7140,4
|
||
|
|
20231207,130900,12226590,7140,7140,7140,7140,0
|
||
|
|
20231207,130800,12226590,7140,7140,7140,7140,0
|
||
|
|
20231207,130700,12226590,7140,7140,7140,7140,0
|
||
|
|
20231207,130600,12226590,7140,7140,7140,7140,476
|
||
|
|
20231207,130500,8827950,7160,7160,7160,7160,2
|
||
|
|
20231207,130400,8813630,7150,7150,7150,7150,0
|
||
|
|
20231207,130300,8813630,7150,7150,7150,7150,0
|
||
|
|
20231207,130200,8813630,7150,7150,7150,7150,573
|
||
|
|
20231207,130100,4716680,7140,7140,7140,7140,24
|
||
|
|
20231207,130000,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,125900,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,125800,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,125700,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,125600,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,125500,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,125400,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,125300,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,125200,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,125100,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,125000,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,124900,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,124800,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,124700,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,124600,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,124500,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,124400,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,124300,4545320,7140,7140,7140,7140,0
|
||
|
|
20231207,124200,4545320,7140,7140,7140,7140,1
|
||
|
|
20231207,124100,4538180,7140,7140,7140,7140,0
|
||
|
|
20231207,124000,4538180,7140,7140,7140,7140,4
|
||
|
|
20231207,123900,4509620,7140,7140,7140,7140,1
|
||
|
|
20231207,123800,4502480,7140,7140,7140,7140,1
|
||
|
|
20231207,123700,4495340,7140,7140,7140,7140,0
|
||
|
|
20231207,123600,4495340,7140,7140,7140,7140,1
|
||
|
|
20231207,123500,4488200,7140,7140,7140,7140,0
|
||
|
|
20231207,123400,4488200,7140,7140,7140,7140,0
|
||
|
|
20231207,123300,4488200,7140,7140,7140,7140,0
|
||
|
|
20231207,123200,4488200,7140,7140,7140,7140,0
|
||
|
|
20231207,123100,4488200,7140,7140,7140,7140,0
|
||
|
|
20231207,123000,4488200,7140,7140,7140,7140,0
|
||
|
|
20231207,122900,4488200,7140,7140,7140,7140,0
|
||
|
|
20231207,122800,4488200,7140,7140,7140,7140,1
|
||
|
|
20231207,122700,4481060,7130,7130,7130,7130,0
|
||
|
|
20231207,122600,4481060,7130,7130,7130,7130,0
|
||
|
|
20231207,122500,4481060,7130,7130,7130,7130,0
|
||
|
|
20231207,122400,4481060,7130,7130,7130,7130,0
|
||
|
|
20231207,122300,4481060,7130,7130,7130,7130,0
|
||
|
|
20231207,122200,4481060,7130,7130,7130,7130,0
|
||
|
|
20231207,122100,4481060,7130,7130,7130,7130,0
|
||
|
|
20231207,122000,4481060,7130,7130,7130,7130,0
|
||
|
|
20231207,121900,4481060,7130,7130,7130,7130,0
|
||
|
|
20231207,121800,4481060,7130,7130,7130,7130,0
|
||
|
|
20231207,121700,4481060,7130,7130,7130,7130,0
|
||
|
|
20231207,121600,4481060,7130,7130,7130,7130,0
|
||
|
|
20231207,121500,4481060,7130,7130,7130,7130,0
|
||
|
|
20231207,121400,4481060,7130,7140,7140,7130,10
|
||
|
|
20231207,121300,4409730,7140,7140,7140,7140,100
|
||
|
|
20231207,121200,3695730,7150,7150,7150,7150,0
|
||
|
|
20231207,121100,3695730,7150,7150,7150,7150,0
|
||
|
|
20231207,121000,3695730,7150,7150,7150,7150,0
|
||
|
|
20231207,120900,3695730,7150,7150,7150,7150,5
|
||
|
|
20231207,120800,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,120700,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,120600,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,120500,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,120400,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,120300,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,120200,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,120100,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,120000,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,115900,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,115800,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,115700,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,115600,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,115500,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,115400,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,115300,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,115200,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,115100,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,115000,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,114900,3659980,7150,7150,7150,7150,0
|
||
|
|
20231207,114800,3659980,7150,7150,7150,7150,6
|
||
|
|
20231207,114700,3617080,7150,7150,7150,7150,3
|
||
|
|
20231207,114600,3595630,7150,7150,7150,7150,0
|
||
|
|
20231207,114500,3595630,7150,7150,7150,7150,0
|
||
|
|
20231207,114400,3595630,7150,7150,7150,7150,1
|
||
|
|
20231207,114300,3588480,7150,7150,7150,7150,0
|
||
|
|
20231207,114200,3588480,7150,7150,7150,7150,0
|
||
|
|
20231207,114100,3588480,7150,7150,7150,7150,0
|
||
|
|
20231207,114000,3588480,7150,7150,7150,7150,0
|
||
|
|
20231207,113900,3588480,7150,7150,7150,7150,0
|
||
|
|
20231207,113800,3588480,7150,7150,7150,7150,0
|
||
|
|
20231207,113700,3588480,7150,7150,7150,7150,1
|
||
|
|
20231207,113600,3581330,7150,7150,7150,7150,0
|
||
|
|
20231207,113500,3581330,7150,7150,7150,7150,0
|
||
|
|
20231207,113400,3581330,7150,7150,7150,7150,0
|
||
|
|
20231207,113300,3581330,7150,7150,7150,7150,0
|
||
|
|
20231207,113200,3581330,7150,7150,7150,7150,0
|
||
|
|
20231207,113100,3581330,7150,7150,7150,7150,0
|
||
|
|
20231207,113000,3581330,7150,7150,7150,7150,0
|
||
|
|
20231207,112900,3581330,7150,7150,7150,7150,0
|
||
|
|
20231207,112800,3581330,7150,7150,7150,7150,0
|
||
|
|
20231207,112700,3581330,7150,7150,7150,7150,0
|
||
|
|
20231207,112600,3581330,7150,7150,7150,7150,0
|
||
|
|
20231207,112500,3581330,7150,7150,7150,7150,0
|
||
|
|
20231207,112400,3581330,7150,7150,7150,7150,62
|
||
|
|
20231207,112300,3138030,7150,7150,7150,7150,1
|
||
|
|
20231207,112200,3130880,7150,7150,7150,7150,1
|
||
|
|
20231207,112100,3123730,7150,7150,7150,7150,0
|
||
|
|
20231207,112000,3123730,7150,7150,7150,7150,0
|
||
|
|
20231207,111900,3123730,7150,7150,7150,7150,0
|
||
|
|
20231207,111800,3123730,7150,7150,7150,7150,1
|
||
|
|
20231207,111700,3116580,7150,7150,7150,7150,0
|
||
|
|
20231207,111600,3116580,7150,7150,7150,7150,0
|
||
|
|
20231207,111500,3116580,7150,7150,7150,7150,0
|
||
|
|
20231207,111400,3116580,7150,7150,7150,7150,8
|
||
|
|
20231207,111300,3059380,7140,7140,7140,7140,0
|
||
|
|
20231207,111200,3059380,7140,7140,7140,7140,22
|
||
|
|
20231207,111100,2902300,7140,7140,7140,7140,0
|
||
|
|
20231207,111000,2902300,7140,7140,7140,7140,0
|
||
|
|
20231207,110900,2902300,7140,7140,7140,7140,1
|
||
|
|
20231207,110800,2895160,7140,7140,7140,7140,0
|
||
|
|
20231207,110700,2895160,7140,7140,7140,7140,0
|
||
|
|
20231207,110600,2895160,7140,7140,7140,7140,0
|
||
|
|
20231207,110500,2895160,7140,7140,7140,7140,0
|
||
|
|
20231207,110400,2895160,7140,7140,7140,7140,0
|
||
|
|
20231207,110300,2895160,7140,7140,7140,7140,3
|
||
|
|
20231207,110200,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,110100,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,110000,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,105900,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,105800,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,105700,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,105600,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,105500,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,105400,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,105300,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,105200,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,105100,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,105000,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,104900,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,104800,2873740,7130,7130,7130,7130,0
|
||
|
|
20231207,104700,2873740,7130,7130,7130,7130,1
|
||
|
|
20231207,104600,2866610,7130,7130,7130,7130,0
|
||
|
|
20231207,104500,2866610,7130,7130,7130,7130,0
|
||
|
|
20231207,104400,2866610,7130,7130,7130,7130,0
|
||
|
|
20231207,104300,2866610,7130,7130,7130,7130,0
|
||
|
|
20231207,104200,2866610,7130,7130,7130,7130,0
|
||
|
|
20231207,104100,2866610,7130,7130,7130,7130,0
|
||
|
|
20231207,104000,2866610,7130,7130,7130,7130,0
|
||
|
|
20231207,103900,2866610,7130,7130,7130,7130,164
|
||
|
|
20231207,103800,1697290,7140,7140,7140,7140,0
|
||
|
|
20231207,103700,1697290,7140,7140,7140,7140,0
|
||
|
|
20231207,103600,1697290,7140,7150,7150,7140,125
|
||
|
|
20231207,103500,804280,7160,7160,7160,7160,0
|
||
|
|
20231207,103400,804280,7160,7160,7160,7160,0
|
||
|
|
20231207,103300,804280,7160,7160,7160,7160,0
|
||
|
|
20231207,103200,804280,7160,7160,7160,7160,0
|
||
|
|
20231207,103100,804280,7160,7160,7160,7160,0
|
||
|
|
20231207,103000,804280,7160,7160,7160,7160,0
|
||
|
|
20231207,102900,804280,7160,7160,7160,7160,10
|
||
|
|
20231207,102800,732680,7160,7160,7160,7160,14
|
||
|
|
20231207,102700,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,102600,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,102500,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,102400,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,102300,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,102200,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,102100,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,102000,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,101900,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,101800,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,101700,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,101600,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,101500,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,101400,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,101300,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,101200,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,101100,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,101000,632440,7170,7170,7170,7170,0
|
||
|
|
20231207,100900,632440,7170,7170,7170,7170,1
|
||
|
|
20231207,100800,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,100700,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,100600,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,100500,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,100400,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,100300,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,100200,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,100100,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,100000,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,095900,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,095800,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,095700,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,095600,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,095500,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,095400,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,095300,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,095200,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,095100,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,095000,625270,7160,7160,7160,7160,0
|
||
|
|
20231207,094900,625270,7160,7160,7160,7160,1
|
||
|
|
20231207,094800,618110,7160,7160,7160,7160,1
|
||
|
|
20231207,094700,610950,7160,7160,7160,7160,0
|
||
|
|
20231207,094600,610950,7160,7160,7160,7160,0
|
||
|
|
20231207,094500,610950,7160,7160,7160,7160,0
|
||
|
|
20231207,094400,610950,7160,7160,7160,7160,0
|
||
|
|
20231207,094300,610950,7160,7160,7160,7160,0
|
||
|
|
20231207,094200,610950,7160,7160,7160,7160,0
|
||
|
|
20231207,094100,610950,7160,7160,7160,7160,0
|
||
|
|
20231207,094000,610950,7160,7160,7160,7160,10
|
||
|
|
20231207,093900,539350,7170,7170,7170,7170,5
|
||
|
|
20231207,093800,503500,7170,7170,7170,7170,0
|
||
|
|
20231207,093700,503500,7170,7170,7170,7170,1
|
||
|
|
20231207,093600,496330,7170,7170,7170,7170,1
|
||
|
|
20231207,093500,489160,7170,7170,7170,7170,0
|
||
|
|
20231207,093400,489160,7170,7170,7170,7170,0
|
||
|
|
20231207,093300,489160,7170,7170,7170,7170,0
|
||
|
|
20231207,093200,489160,7170,7170,7170,7170,6
|
||
|
|
20231207,093100,446140,7170,7170,7170,7170,0
|
||
|
|
20231207,093000,446140,7170,7170,7170,7170,0
|
||
|
|
20231207,092900,446140,7170,7170,7170,7170,0
|
||
|
|
20231207,092800,446140,7170,7170,7170,7170,0
|
||
|
|
20231207,092700,446140,7170,7170,7170,7170,0
|
||
|
|
20231207,092600,446140,7170,7170,7170,7170,0
|
||
|
|
20231207,092500,446140,7170,7170,7170,7170,0
|
||
|
|
20231207,092400,446140,7170,7170,7170,7170,2
|
||
|
|
20231207,092300,431800,7180,7180,7180,7180,6
|
||
|
|
20231207,092200,388720,7190,7190,7190,7190,0
|
||
|
|
20231207,092100,388720,7190,7190,7190,7190,0
|
||
|
|
20231207,092000,388720,7190,7190,7190,7190,0
|
||
|
|
20231207,091900,388720,7190,7190,7190,7190,0
|
||
|
|
20231207,091800,388720,7190,7190,7190,7190,0
|
||
|
|
20231207,091700,388720,7190,7190,7190,7190,0
|
||
|
|
20231207,091600,388720,7190,7190,7190,7190,0
|
||
|
|
20231207,091500,388720,7190,7190,7190,7190,0
|
||
|
|
20231207,091400,388720,7190,7190,7190,7190,0
|
||
|
|
20231207,091300,388720,7190,7190,7190,7190,0
|
||
|
|
20231207,091200,388720,7190,7190,7190,7190,0
|
||
|
|
20231207,091100,388720,7190,7190,7190,7190,8
|
||
|
|
20231207,091000,331200,7200,7200,7200,7200,0
|
||
|
|
20231207,090900,331200,7200,7200,7200,7200,0
|
||
|
|
20231207,090800,331200,7200,7200,7200,7200,0
|
||
|
|
20231207,090700,331200,7200,7200,7200,7200,14
|
||
|
|
20231207,090600,230400,7200,7200,7200,7200,0
|
||
|
|
20231207,090500,230400,7200,7200,7200,7200,0
|
||
|
|
20231207,090400,230400,7200,7200,7200,7200,0
|
||
|
|
20231207,090300,230400,7200,7200,7200,7200,0
|
||
|
|
20231207,090200,230400,7200,7200,7200,7200,0
|
||
|
|
20231207,090100,230400,7200,7200,7200,7200,14
|
||
|
|
20231207,090000,129600,7200,7200,7200,7200,18
|