576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231218,183300,17823810,8080,8080,8080,8080,221
|
||
|
|
20231218,183200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,183100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,183000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,182900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,182800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,182700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,182600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,182500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,182400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,182300,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,182200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,182100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,182000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,181900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,181800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,181700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,181600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,181500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,181400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,181300,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,181200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,181100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,181000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,180900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,180800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,180700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,180600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,180500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,180400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,180300,17823810,8080,8080,8080,8080,221
|
||
|
|
20231218,180200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,180100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,180000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,175900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,175800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,175700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,175600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,175500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,175400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,175300,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,175200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,175100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,175000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,174900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,174800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,174700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,174600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,174500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,174400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,174300,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,174200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,174100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,174000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,173900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,173800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,173700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,173600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,173500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,173400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,173300,17823810,8080,8080,8080,8080,221
|
||
|
|
20231218,173200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,173100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,173000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,172900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,172800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,172700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,172600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,172500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,172400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,172300,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,172200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,172100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,172000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,171900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,171800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,171700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,171600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,171500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,171400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,171300,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,171200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,171100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,171000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,170900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,170800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,170700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,170600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,170500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,170400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,170300,17823810,8080,8080,8080,8080,221
|
||
|
|
20231218,170200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,170100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,170000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,165900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,165800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,165700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,165600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,165500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,165400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,165300,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,165200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,165100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,165000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,164900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,164800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,164700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,164600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,164500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,164400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,164300,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,164200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,164100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,164000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,163900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,163800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,163700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,163600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,163500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,163400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,163300,17823810,8080,8080,8080,8080,221
|
||
|
|
20231218,163200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,163100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,163000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,162900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,162800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,162700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,162600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,162500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,162400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,162300,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,162200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,162100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,162000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,161900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,161800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,161700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,161600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,161500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,161400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,161300,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,161200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,161100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,161000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,160900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,160800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,160700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,160600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,160500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,160400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,160300,17823810,8080,8080,8080,8080,221
|
||
|
|
20231218,160200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,160100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,160000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,155900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,155800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,155700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,155600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,155500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,155400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,155300,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,155200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,155100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,155000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,154900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,154800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,154700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,154600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,154500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,154400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,154300,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,154200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,154100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,154000,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,153900,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,153800,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,153700,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,153600,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,153500,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,153400,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,153300,17823810,8080,8080,8080,8080,221
|
||
|
|
20231218,153200,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,153100,17823810,8080,8080,8080,8080,0
|
||
|
|
20231218,153000,17823810,8080,8080,8080,8080,221
|
||
|
|
20231218,152900,16038130,8030,8030,8030,8030,0
|
||
|
|
20231218,152800,16038130,8030,8030,8030,8030,0
|
||
|
|
20231218,152700,16038130,8030,8030,8030,8030,0
|
||
|
|
20231218,152600,16038130,8030,8030,8030,8030,0
|
||
|
|
20231218,152500,16038130,8030,8030,8030,8030,0
|
||
|
|
20231218,152400,16038130,8030,8030,8030,8030,0
|
||
|
|
20231218,152300,16038130,8030,8030,8030,8030,0
|
||
|
|
20231218,152200,16038130,8030,8030,8030,8030,0
|
||
|
|
20231218,152100,16038130,8030,8030,8030,8030,0
|
||
|
|
20231218,152000,16038130,8030,8030,8030,8030,0
|
||
|
|
20231218,151900,16038130,8030,8030,8030,8030,10
|
||
|
|
20231218,151800,15957830,8040,8040,8040,8040,3
|
||
|
|
20231218,151700,15933710,8070,8070,8070,8050,5
|
||
|
|
20231218,151600,15893380,8060,8030,8060,8030,325
|
||
|
|
20231218,151500,13281320,8010,8010,8010,8010,11
|
||
|
|
20231218,151400,13193210,8020,8020,8020,8020,0
|
||
|
|
20231218,151300,13193210,8020,8020,8020,8020,9
|
||
|
|
20231218,151200,13121030,8030,8030,8030,8030,0
|
||
|
|
20231218,151100,13121030,8030,8030,8030,8030,1
|
||
|
|
20231218,151000,13113000,8020,8020,8020,8020,100
|
||
|
|
20231218,150900,12311000,8030,8030,8030,8030,0
|
||
|
|
20231218,150800,12311000,8030,8030,8030,8030,0
|
||
|
|
20231218,150700,12311000,8030,8030,8030,8030,1
|
||
|
|
20231218,150600,12302970,8050,8050,8050,8050,0
|
||
|
|
20231218,150500,12302970,8050,8050,8050,8050,0
|
||
|
|
20231218,150400,12302970,8050,8050,8050,8050,0
|
||
|
|
20231218,150300,12302970,8050,8040,8050,8030,24
|
||
|
|
20231218,150200,12110100,8030,8030,8030,8030,0
|
||
|
|
20231218,150100,12110100,8030,8030,8030,8030,0
|
||
|
|
20231218,150000,12110100,8030,8030,8030,8030,0
|
||
|
|
20231218,145900,12110100,8030,8030,8030,8030,0
|
||
|
|
20231218,145800,12110100,8030,8030,8030,8030,1
|
||
|
|
20231218,145700,12102070,8040,8040,8040,8040,0
|
||
|
|
20231218,145600,12102070,8040,8040,8040,8040,1
|
||
|
|
20231218,145500,12094030,8030,8030,8030,8030,0
|
||
|
|
20231218,145400,12094030,8030,8030,8030,8030,0
|
||
|
|
20231218,145300,12094030,8030,8030,8030,8030,0
|
||
|
|
20231218,145200,12094030,8030,8030,8030,8030,0
|
||
|
|
20231218,145100,12094030,8030,8030,8030,8030,0
|
||
|
|
20231218,145000,12094030,8030,8020,8030,8020,58
|
||
|
|
20231218,144900,11628420,8020,8020,8020,8020,0
|
||
|
|
20231218,144800,11628420,8020,8020,8020,8020,58
|
||
|
|
20231218,144700,11163260,8020,8020,8020,8020,0
|
||
|
|
20231218,144600,11163260,8020,8020,8020,8020,0
|
||
|
|
20231218,144500,11163260,8020,8020,8020,8020,0
|
||
|
|
20231218,144400,11163260,8020,8020,8020,8020,34
|
||
|
|
20231218,144300,10890580,8030,8040,8040,8030,6
|
||
|
|
20231218,144200,10842390,8060,8060,8060,8060,0
|
||
|
|
20231218,144100,10842390,8060,8060,8060,8060,0
|
||
|
|
20231218,144000,10842390,8060,8060,8060,8060,0
|
||
|
|
20231218,143900,10842390,8060,8060,8060,8060,5
|
||
|
|
20231218,143800,10802090,8060,8060,8060,8060,3
|
||
|
|
20231218,143700,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,143600,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,143500,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,143400,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,143300,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,143200,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,143100,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,143000,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,142900,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,142800,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,142700,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,142600,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,142500,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,142400,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,142300,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,142200,10777910,8060,8060,8060,8060,0
|
||
|
|
20231218,142100,10777910,8060,8030,8060,8030,5
|
||
|
|
20231218,142000,10737730,8030,8030,8030,8030,0
|
||
|
|
20231218,141900,10737730,8030,8030,8030,8030,0
|
||
|
|
20231218,141800,10737730,8030,8030,8030,8030,0
|
||
|
|
20231218,141700,10737730,8030,8030,8030,8030,0
|
||
|
|
20231218,141600,10737730,8030,8030,8030,8030,1
|
||
|
|
20231218,141500,10729700,8030,8030,8030,8030,0
|
||
|
|
20231218,141400,10729700,8030,8030,8030,8030,0
|
||
|
|
20231218,141300,10729700,8030,8030,8030,8030,0
|
||
|
|
20231218,141200,10729700,8030,8030,8030,8030,0
|
||
|
|
20231218,141100,10729700,8030,8030,8030,8030,1
|
||
|
|
20231218,141000,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,140900,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,140800,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,140700,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,140600,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,140500,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,140400,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,140300,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,140200,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,140100,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,140000,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,135900,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,135800,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,135700,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,135600,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,135500,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,135400,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,135300,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,135200,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,135100,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,135000,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,134900,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,134800,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,134700,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,134600,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,134500,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,134400,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,134300,10721670,8060,8060,8060,8060,0
|
||
|
|
20231218,134200,10721670,8060,8060,8060,8060,1
|
||
|
|
20231218,134100,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,134000,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,133900,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,133800,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,133700,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,133600,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,133500,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,133400,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,133300,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,133200,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,133100,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,133000,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,132900,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,132800,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,132700,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,132600,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,132500,10713610,8010,8010,8010,8010,0
|
||
|
|
20231218,132400,10713610,8010,8040,8040,8010,398
|
||
|
|
20231218,132300,7517630,8050,8050,8050,8050,4
|
||
|
|
20231218,132200,7485430,8050,8050,8050,8050,0
|
||
|
|
20231218,132100,7485430,8050,8050,8050,8050,199
|
||
|
|
20231218,132000,5883480,8060,8060,8060,8060,0
|
||
|
|
20231218,131900,5883480,8060,8060,8060,8060,0
|
||
|
|
20231218,131800,5883480,8060,8060,8060,8060,0
|
||
|
|
20231218,131700,5883480,8060,8060,8060,8060,0
|
||
|
|
20231218,131600,5883480,8060,8060,8060,8060,0
|
||
|
|
20231218,131500,5883480,8060,8060,8060,8060,0
|
||
|
|
20231218,131400,5883480,8060,8060,8060,8060,0
|
||
|
|
20231218,131300,5883480,8060,8060,8060,8060,0
|
||
|
|
20231218,131200,5883480,8060,8060,8060,8060,0
|
||
|
|
20231218,131100,5883480,8060,8060,8060,8060,2
|
||
|
|
20231218,131000,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,130900,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,130800,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,130700,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,130600,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,130500,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,130400,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,130300,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,130200,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,130100,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,130000,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,125900,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,125800,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,125700,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,125600,5867360,8070,8070,8070,8070,0
|
||
|
|
20231218,125500,5867360,8070,8070,8070,8070,1
|
||
|
|
20231218,125400,5859290,8080,8080,8080,8080,0
|
||
|
|
20231218,125300,5859290,8080,8080,8080,8080,0
|
||
|
|
20231218,125200,5859290,8080,8080,8080,8080,0
|
||
|
|
20231218,125100,5859290,8080,8080,8080,8080,0
|
||
|
|
20231218,125000,5859290,8080,8080,8080,8080,0
|
||
|
|
20231218,124900,5859290,8080,8080,8080,8080,0
|
||
|
|
20231218,124800,5859290,8080,8080,8080,8080,1
|
||
|
|
20231218,124700,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,124600,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,124500,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,124400,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,124300,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,124200,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,124100,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,124000,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,123900,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,123800,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,123700,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,123600,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,123500,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,123400,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,123300,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,123200,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,123100,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,123000,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,122900,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,122800,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,122700,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,122600,5851210,8090,8090,8090,8090,0
|
||
|
|
20231218,122500,5851210,8090,8100,8100,8090,21
|
||
|
|
20231218,122400,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,122300,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,122200,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,122100,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,122000,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,121900,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,121800,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,121700,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,121600,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,121500,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,121400,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,121300,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,121200,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,121100,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,121000,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,120900,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,120800,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,120700,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,120600,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,120500,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,120400,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,120300,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,120200,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,120100,5681220,8090,8090,8090,8090,0
|
||
|
|
20231218,120000,5681220,8090,8090,8090,8090,1
|
||
|
|
20231218,115900,5673130,8120,8120,8120,8120,0
|
||
|
|
20231218,115800,5673130,8120,8120,8120,8120,0
|
||
|
|
20231218,115700,5673130,8120,8120,8120,8120,1
|
||
|
|
20231218,115600,5665010,8120,8120,8120,8120,0
|
||
|
|
20231218,115500,5665010,8120,8120,8120,8120,0
|
||
|
|
20231218,115400,5665010,8120,8120,8120,8120,10
|
||
|
|
20231218,115300,5583810,8140,8140,8140,8140,0
|
||
|
|
20231218,115200,5583810,8140,8140,8140,8140,0
|
||
|
|
20231218,115100,5583810,8140,8140,8140,8140,0
|
||
|
|
20231218,115000,5583810,8140,8140,8140,8140,0
|
||
|
|
20231218,114900,5583810,8140,8140,8140,8140,0
|
||
|
|
20231218,114800,5583810,8140,8140,8140,8140,0
|
||
|
|
20231218,114700,5583810,8140,8110,8140,8110,20
|
||
|
|
20231218,114600,5421390,8120,8120,8120,8120,0
|
||
|
|
20231218,114500,5421390,8120,8120,8120,8120,0
|
||
|
|
20231218,114400,5421390,8120,8120,8120,8120,0
|
||
|
|
20231218,114300,5421390,8120,8120,8120,8120,1
|
||
|
|
20231218,114200,5413270,8030,8090,8090,8030,40
|
||
|
|
20231218,114100,5091460,8200,8200,8200,8200,0
|
||
|
|
20231218,114000,5091460,8200,8200,8200,8200,0
|
||
|
|
20231218,113900,5091460,8200,8200,8200,8200,0
|
||
|
|
20231218,113800,5091460,8200,8200,8200,8200,0
|
||
|
|
20231218,113700,5091460,8200,8200,8200,8200,0
|
||
|
|
20231218,113600,5091460,8200,8200,8200,8200,0
|
||
|
|
20231218,113500,5091460,8200,8200,8200,8200,0
|
||
|
|
20231218,113400,5091460,8200,8200,8200,8200,0
|
||
|
|
20231218,113300,5091460,8200,8200,8200,8200,0
|
||
|
|
20231218,113200,5091460,8200,8200,8200,8200,0
|
||
|
|
20231218,113100,5091460,8200,8200,8200,8200,0
|
||
|
|
20231218,113000,5091460,8200,8200,8200,8200,0
|
||
|
|
20231218,112900,5091460,8200,8200,8200,8200,0
|
||
|
|
20231218,112800,5091460,8200,8180,8200,8170,80
|
||
|
|
20231218,112700,4436260,8030,8040,8200,8030,401
|
||
|
|
20231218,112600,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,112500,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,112400,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,112300,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,112200,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,112100,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,112000,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,111900,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,111800,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,111700,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,111600,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,111500,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,111400,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,111300,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,111200,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,111100,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,111000,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,110900,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,110800,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,110700,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,110600,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,110500,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,110400,1186630,8040,8040,8040,8040,0
|
||
|
|
20231218,110300,1186630,8040,8040,8040,8040,1
|
||
|
|
20231218,110200,1178590,8030,8030,8030,8030,7
|
||
|
|
20231218,110100,1122380,8020,8020,8020,8020,0
|
||
|
|
20231218,110000,1122380,8020,8020,8020,8020,0
|
||
|
|
20231218,105900,1122380,8020,8020,8020,8020,0
|
||
|
|
20231218,105800,1122380,8020,8020,8020,8020,0
|
||
|
|
20231218,105700,1122380,8020,8020,8020,8020,0
|
||
|
|
20231218,105600,1122380,8020,8020,8020,8020,0
|
||
|
|
20231218,105500,1122380,8020,8020,8020,8020,0
|
||
|
|
20231218,105400,1122380,8020,8020,8020,8020,0
|
||
|
|
20231218,105300,1122380,8020,8020,8020,8020,0
|
||
|
|
20231218,105200,1122380,8020,8020,8020,8020,0
|
||
|
|
20231218,105100,1122380,8020,8020,8020,8020,0
|
||
|
|
20231218,105000,1122380,8020,8020,8020,8020,1
|
||
|
|
20231218,104900,1114360,8030,8030,8030,8030,0
|
||
|
|
20231218,104800,1114360,8030,8030,8030,8030,0
|
||
|
|
20231218,104700,1114360,8030,8030,8030,8030,0
|
||
|
|
20231218,104600,1114360,8030,8030,8030,8030,10
|
||
|
|
20231218,104500,1034060,8040,8040,8040,8040,0
|
||
|
|
20231218,104400,1034060,8040,8040,8040,8040,0
|
||
|
|
20231218,104300,1034060,8040,8040,8040,8040,0
|
||
|
|
20231218,104200,1034060,8040,8040,8040,8040,0
|
||
|
|
20231218,104100,1034060,8040,8040,8040,8040,0
|
||
|
|
20231218,104000,1034060,8040,8040,8040,8040,0
|
||
|
|
20231218,103900,1034060,8040,8040,8040,8040,12
|
||
|
|
20231218,103800,937580,8040,8040,8040,8040,0
|
||
|
|
20231218,103700,937580,8040,8040,8040,8040,0
|
||
|
|
20231218,103600,937580,8040,8040,8040,8040,0
|
||
|
|
20231218,103500,937580,8040,8040,8040,8040,0
|
||
|
|
20231218,103400,937580,8040,8040,8040,8040,0
|
||
|
|
20231218,103300,937580,8040,8040,8040,8040,0
|
||
|
|
20231218,103200,937580,8040,8040,8040,8040,1
|
||
|
|
20231218,103100,929540,8040,8040,8040,8040,0
|
||
|
|
20231218,103000,929540,8040,8040,8040,8040,0
|
||
|
|
20231218,102900,929540,8040,8040,8040,8040,0
|
||
|
|
20231218,102800,929540,8040,8040,8040,8040,0
|
||
|
|
20231218,102700,929540,8040,8040,8040,8040,0
|
||
|
|
20231218,102600,929540,8040,8040,8040,8040,1
|
||
|
|
20231218,102500,921500,8020,8020,8020,8020,0
|
||
|
|
20231218,102400,921500,8020,8020,8020,8020,0
|
||
|
|
20231218,102300,921500,8020,8020,8020,8020,0
|
||
|
|
20231218,102200,921500,8020,8020,8020,8020,0
|
||
|
|
20231218,102100,921500,8020,8020,8020,8020,0
|
||
|
|
20231218,102000,921500,8020,8020,8020,8020,2
|
||
|
|
20231218,101900,905460,8020,8020,8020,8020,3
|
||
|
|
20231218,101800,881400,8020,8020,8020,8020,1
|
||
|
|
20231218,101700,873380,8020,8020,8020,8020,0
|
||
|
|
20231218,101600,873380,8020,8020,8020,8020,0
|
||
|
|
20231218,101500,873380,8020,8020,8020,8020,0
|
||
|
|
20231218,101400,873380,8020,8020,8020,8020,1
|
||
|
|
20231218,101300,865360,8020,8020,8020,8020,0
|
||
|
|
20231218,101200,865360,8020,8020,8020,8020,0
|
||
|
|
20231218,101100,865360,8020,8020,8020,8020,0
|
||
|
|
20231218,101000,865360,8020,8020,8020,8020,0
|
||
|
|
20231218,100900,865360,8020,8020,8020,8020,0
|
||
|
|
20231218,100800,865360,8020,8020,8020,8020,0
|
||
|
|
20231218,100700,865360,8020,8020,8020,8020,3
|
||
|
|
20231218,100600,841300,8010,8010,8010,8010,0
|
||
|
|
20231218,100500,841300,8010,8010,8010,8010,0
|
||
|
|
20231218,100400,841300,8010,8010,8010,8010,0
|
||
|
|
20231218,100300,841300,8010,8010,8010,8010,0
|
||
|
|
20231218,100200,841300,8010,8010,8010,8010,0
|
||
|
|
20231218,100100,841300,8010,8010,8010,8010,15
|
||
|
|
20231218,100000,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,095900,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,095800,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,095700,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,095600,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,095500,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,095400,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,095300,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,095200,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,095100,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,095000,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,094900,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,094800,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,094700,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,094600,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,094500,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,094400,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,094300,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,094200,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,094100,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,094000,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,093900,721150,8010,8010,8010,8010,0
|
||
|
|
20231218,093800,721150,8010,8010,8010,8010,12
|
||
|
|
20231218,093700,625030,8020,8020,8020,8020,0
|
||
|
|
20231218,093600,625030,8020,8020,8020,8020,0
|
||
|
|
20231218,093500,625030,8020,8020,8020,8020,0
|
||
|
|
20231218,093400,625030,8020,8020,8020,8020,0
|
||
|
|
20231218,093300,625030,8020,8020,8020,8020,10
|
||
|
|
20231218,093200,544830,8030,8030,8030,8030,0
|
||
|
|
20231218,093100,544830,8030,8030,8030,8030,0
|
||
|
|
20231218,093000,544830,8030,8030,8030,8030,0
|
||
|
|
20231218,092900,544830,8030,8030,8030,8030,0
|
||
|
|
20231218,092800,544830,8030,8030,8030,8030,0
|
||
|
|
20231218,092700,544830,8030,8030,8030,8030,0
|
||
|
|
20231218,092600,544830,8030,8030,8030,8030,0
|
||
|
|
20231218,092500,544830,8030,8030,8030,8030,0
|
||
|
|
20231218,092400,544830,8030,8030,8030,8030,0
|
||
|
|
20231218,092300,544830,8030,8050,8050,8030,5
|
||
|
|
20231218,092200,504630,8060,8060,8060,8060,0
|
||
|
|
20231218,092100,504630,8060,8060,8060,8060,0
|
||
|
|
20231218,092000,504630,8060,8060,8060,8060,0
|
||
|
|
20231218,091900,504630,8060,8060,8060,8060,0
|
||
|
|
20231218,091800,504630,8060,8060,8060,8060,0
|
||
|
|
20231218,091700,504630,8060,8060,8060,8060,0
|
||
|
|
20231218,091600,504630,8060,8060,8060,8060,0
|
||
|
|
20231218,091500,504630,8060,8060,8060,8060,0
|
||
|
|
20231218,091400,504630,8060,8060,8060,8060,0
|
||
|
|
20231218,091300,504630,8060,8060,8060,8060,0
|
||
|
|
20231218,091200,504630,8060,8060,8060,8060,1
|
||
|
|
20231218,091100,496570,8100,8100,8100,8100,1
|
||
|
|
20231218,091000,488470,8020,8020,8020,8020,0
|
||
|
|
20231218,090900,488470,8020,8020,8020,8020,0
|
||
|
|
20231218,090800,488470,8020,8020,8020,8020,0
|
||
|
|
20231218,090700,488470,8020,8010,8020,8010,2
|
||
|
|
20231218,090600,472440,8120,8120,8120,8120,8
|
||
|
|
20231218,090500,407480,8130,8130,8130,8130,0
|
||
|
|
20231218,090400,407480,8130,8130,8130,8130,0
|
||
|
|
20231218,090300,407480,8130,8130,8130,8130,0
|
||
|
|
20231218,090200,407480,8130,8130,8130,8130,0
|
||
|
|
20231218,090100,407480,8130,8130,8130,8130,0
|
||
|
|
20231218,090000,407480,8130,8150,8150,8130,50
|