679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,201600,1141698000,19060,19060,19060,19060,1970
|
|
20231205,201500,1141698000,19060,19060,19060,19060,0
|
|
20231205,201400,1141698000,19060,19060,19060,19060,0
|
|
20231205,201300,1141698000,19060,19060,19060,19060,0
|
|
20231205,201200,1141698000,19060,19060,19060,19060,0
|
|
20231205,201100,1141698000,19060,19060,19060,19060,0
|
|
20231205,201000,1141698000,19060,19060,19060,19060,0
|
|
20231205,200900,1141698000,19060,19060,19060,19060,0
|
|
20231205,200800,1141698000,19060,19060,19060,19060,0
|
|
20231205,200700,1141698000,19060,19060,19060,19060,0
|
|
20231205,200600,1141698000,19060,19060,19060,19060,0
|
|
20231205,200500,1141698000,19060,19060,19060,19060,0
|
|
20231205,200400,1141698000,19060,19060,19060,19060,0
|
|
20231205,200300,1141698000,19060,19060,19060,19060,0
|
|
20231205,200200,1141698000,19060,19060,19060,19060,0
|
|
20231205,200100,1141698000,19060,19060,19060,19060,0
|
|
20231205,200000,1141698000,19060,19060,19060,19060,0
|
|
20231205,195900,1141698000,19060,19060,19060,19060,0
|
|
20231205,195800,1141698000,19060,19060,19060,19060,0
|
|
20231205,195700,1141698000,19060,19060,19060,19060,0
|
|
20231205,195600,1141698000,19060,19060,19060,19060,0
|
|
20231205,195500,1141698000,19060,19060,19060,19060,0
|
|
20231205,195400,1141698000,19060,19060,19060,19060,0
|
|
20231205,195300,1141698000,19060,19060,19060,19060,0
|
|
20231205,195200,1141698000,19060,19060,19060,19060,0
|
|
20231205,195100,1141698000,19060,19060,19060,19060,0
|
|
20231205,195000,1141698000,19060,19060,19060,19060,0
|
|
20231205,194900,1141698000,19060,19060,19060,19060,0
|
|
20231205,194800,1141698000,19060,19060,19060,19060,0
|
|
20231205,194700,1141698000,19060,19060,19060,19060,0
|
|
20231205,194600,1141698000,19060,19060,19060,19060,1970
|
|
20231205,194500,1141698000,19060,19060,19060,19060,0
|
|
20231205,194400,1141698000,19060,19060,19060,19060,0
|
|
20231205,194300,1141698000,19060,19060,19060,19060,0
|
|
20231205,194200,1141698000,19060,19060,19060,19060,0
|
|
20231205,194100,1141698000,19060,19060,19060,19060,0
|
|
20231205,194000,1141698000,19060,19060,19060,19060,0
|
|
20231205,193900,1141698000,19060,19060,19060,19060,0
|
|
20231205,193800,1141698000,19060,19060,19060,19060,0
|
|
20231205,193700,1141698000,19060,19060,19060,19060,0
|
|
20231205,193600,1141698000,19060,19060,19060,19060,0
|
|
20231205,193500,1141698000,19060,19060,19060,19060,0
|
|
20231205,193400,1141698000,19060,19060,19060,19060,0
|
|
20231205,193300,1141698000,19060,19060,19060,19060,0
|
|
20231205,193200,1141698000,19060,19060,19060,19060,0
|
|
20231205,193100,1141698000,19060,19060,19060,19060,0
|
|
20231205,193000,1141698000,19060,19060,19060,19060,0
|
|
20231205,192900,1141698000,19060,19060,19060,19060,0
|
|
20231205,192800,1141698000,19060,19060,19060,19060,0
|
|
20231205,192700,1141698000,19060,19060,19060,19060,0
|
|
20231205,192600,1141698000,19060,19060,19060,19060,0
|
|
20231205,192500,1141698000,19060,19060,19060,19060,0
|
|
20231205,192400,1141698000,19060,19060,19060,19060,0
|
|
20231205,192300,1141698000,19060,19060,19060,19060,0
|
|
20231205,192200,1141698000,19060,19060,19060,19060,0
|
|
20231205,192100,1141698000,19060,19060,19060,19060,0
|
|
20231205,192000,1141698000,19060,19060,19060,19060,0
|
|
20231205,191900,1141698000,19060,19060,19060,19060,0
|
|
20231205,191800,1141698000,19060,19060,19060,19060,0
|
|
20231205,191700,1141698000,19060,19060,19060,19060,0
|
|
20231205,191600,1141698000,19060,19060,19060,19060,1970
|
|
20231205,191500,1141698000,19060,19060,19060,19060,0
|
|
20231205,191400,1141698000,19060,19060,19060,19060,0
|
|
20231205,191300,1141698000,19060,19060,19060,19060,0
|
|
20231205,191200,1141698000,19060,19060,19060,19060,0
|
|
20231205,191100,1141698000,19060,19060,19060,19060,0
|
|
20231205,191000,1141698000,19060,19060,19060,19060,0
|
|
20231205,190900,1141698000,19060,19060,19060,19060,0
|
|
20231205,190800,1141698000,19060,19060,19060,19060,0
|
|
20231205,190700,1141698000,19060,19060,19060,19060,0
|
|
20231205,190600,1141698000,19060,19060,19060,19060,0
|
|
20231205,190500,1141698000,19060,19060,19060,19060,0
|
|
20231205,190400,1141698000,19060,19060,19060,19060,0
|
|
20231205,190300,1141698000,19060,19060,19060,19060,0
|
|
20231205,190200,1141698000,19060,19060,19060,19060,0
|
|
20231205,190100,1141698000,19060,19060,19060,19060,0
|
|
20231205,190000,1141698000,19060,19060,19060,19060,0
|
|
20231205,185900,1141698000,19060,19060,19060,19060,0
|
|
20231205,185800,1141698000,19060,19060,19060,19060,0
|
|
20231205,185700,1141698000,19060,19060,19060,19060,0
|
|
20231205,185600,1141698000,19060,19060,19060,19060,0
|
|
20231205,185500,1141698000,19060,19060,19060,19060,0
|
|
20231205,185400,1141698000,19060,19060,19060,19060,0
|
|
20231205,185300,1141698000,19060,19060,19060,19060,0
|
|
20231205,185200,1141698000,19060,19060,19060,19060,0
|
|
20231205,185100,1141698000,19060,19060,19060,19060,0
|
|
20231205,185000,1141698000,19060,19060,19060,19060,0
|
|
20231205,184900,1141698000,19060,19060,19060,19060,0
|
|
20231205,184800,1141698000,19060,19060,19060,19060,0
|
|
20231205,184700,1141698000,19060,19060,19060,19060,0
|
|
20231205,184600,1141698000,19060,19060,19060,19060,1970
|
|
20231205,184500,1141698000,19060,19060,19060,19060,0
|
|
20231205,184400,1141698000,19060,19060,19060,19060,0
|
|
20231205,184300,1141698000,19060,19060,19060,19060,0
|
|
20231205,184200,1141698000,19060,19060,19060,19060,0
|
|
20231205,184100,1141698000,19060,19060,19060,19060,0
|
|
20231205,184000,1141698000,19060,19060,19060,19060,0
|
|
20231205,183900,1141698000,19060,19060,19060,19060,0
|
|
20231205,183800,1141698000,19060,19060,19060,19060,0
|
|
20231205,183700,1141698000,19060,19060,19060,19060,0
|
|
20231205,183600,1141698000,19060,19060,19060,19060,0
|
|
20231205,183500,1141698000,19060,19060,19060,19060,0
|
|
20231205,183400,1141698000,19060,19060,19060,19060,0
|
|
20231205,183300,1141698000,19060,19060,19060,19060,0
|
|
20231205,183200,1141698000,19060,19060,19060,19060,0
|
|
20231205,183100,1141698000,19060,19060,19060,19060,0
|
|
20231205,183000,1141698000,19060,19060,19060,19060,0
|
|
20231205,182900,1141698000,19060,19060,19060,19060,0
|
|
20231205,182800,1141698000,19060,19060,19060,19060,0
|
|
20231205,182700,1141698000,19060,19060,19060,19060,0
|
|
20231205,182600,1141698000,19060,19060,19060,19060,0
|
|
20231205,182500,1141698000,19060,19060,19060,19060,0
|
|
20231205,182400,1141698000,19060,19060,19060,19060,0
|
|
20231205,182300,1141698000,19060,19060,19060,19060,0
|
|
20231205,182200,1141698000,19060,19060,19060,19060,0
|
|
20231205,182100,1141698000,19060,19060,19060,19060,0
|
|
20231205,182000,1141698000,19060,19060,19060,19060,0
|
|
20231205,181900,1141698000,19060,19060,19060,19060,0
|
|
20231205,181800,1141698000,19060,19060,19060,19060,0
|
|
20231205,181700,1141698000,19060,19060,19060,19060,0
|
|
20231205,181600,1141698000,19060,19060,19060,19060,1970
|
|
20231205,181500,1141698000,19060,19060,19060,19060,0
|
|
20231205,181400,1141698000,19060,19060,19060,19060,0
|
|
20231205,181300,1141698000,19060,19060,19060,19060,0
|
|
20231205,181200,1141698000,19060,19060,19060,19060,0
|
|
20231205,181100,1141698000,19060,19060,19060,19060,0
|
|
20231205,181000,1141698000,19060,19060,19060,19060,0
|
|
20231205,180900,1141698000,19060,19060,19060,19060,0
|
|
20231205,180800,1141698000,19060,19060,19060,19060,0
|
|
20231205,180700,1141698000,19060,19060,19060,19060,0
|
|
20231205,180600,1141698000,19060,19060,19060,19060,0
|
|
20231205,180500,1141698000,19060,19060,19060,19060,0
|
|
20231205,180400,1141698000,19060,19060,19060,19060,0
|
|
20231205,180300,1141698000,19060,19060,19060,19060,0
|
|
20231205,180200,1141698000,19060,19060,19060,19060,0
|
|
20231205,180100,1141698000,19060,19060,19060,19060,0
|
|
20231205,180000,1141698000,19060,19060,19060,19060,0
|
|
20231205,175900,1141698000,19060,19060,19060,19060,0
|
|
20231205,175800,1141698000,19060,19060,19060,19060,0
|
|
20231205,175700,1141698000,19060,19060,19060,19060,0
|
|
20231205,175600,1141698000,19060,19060,19060,19060,0
|
|
20231205,175500,1141698000,19060,19060,19060,19060,0
|
|
20231205,175400,1141698000,19060,19060,19060,19060,0
|
|
20231205,175300,1141698000,19060,19060,19060,19060,0
|
|
20231205,175200,1141698000,19060,19060,19060,19060,0
|
|
20231205,175100,1141698000,19060,19060,19060,19060,0
|
|
20231205,175000,1141698000,19060,19060,19060,19060,0
|
|
20231205,174900,1141698000,19060,19060,19060,19060,0
|
|
20231205,174800,1141698000,19060,19060,19060,19060,0
|
|
20231205,174700,1141698000,19060,19060,19060,19060,0
|
|
20231205,174600,1141698000,19060,19060,19060,19060,1970
|
|
20231205,174500,1141698000,19060,19060,19060,19060,0
|
|
20231205,174400,1141698000,19060,19060,19060,19060,0
|
|
20231205,174300,1141698000,19060,19060,19060,19060,0
|
|
20231205,174200,1141698000,19060,19060,19060,19060,0
|
|
20231205,174100,1141698000,19060,19060,19060,19060,0
|
|
20231205,174000,1141698000,19060,19060,19060,19060,0
|
|
20231205,173900,1141698000,19060,19060,19060,19060,0
|
|
20231205,173800,1141698000,19060,19060,19060,19060,0
|
|
20231205,173700,1141698000,19060,19060,19060,19060,0
|
|
20231205,173600,1141698000,19060,19060,19060,19060,0
|
|
20231205,173500,1141698000,19060,19060,19060,19060,0
|
|
20231205,173400,1141698000,19060,19060,19060,19060,0
|
|
20231205,173300,1141698000,19060,19060,19060,19060,0
|
|
20231205,173200,1141698000,19060,19060,19060,19060,0
|
|
20231205,173100,1141698000,19060,19060,19060,19060,0
|
|
20231205,173000,1141698000,19060,19060,19060,19060,0
|
|
20231205,172900,1141698000,19060,19060,19060,19060,0
|
|
20231205,172800,1141698000,19060,19060,19060,19060,0
|
|
20231205,172700,1141698000,19060,19060,19060,19060,0
|
|
20231205,172600,1141698000,19060,19060,19060,19060,0
|
|
20231205,172500,1141698000,19060,19060,19060,19060,0
|
|
20231205,172400,1141698000,19060,19060,19060,19060,0
|
|
20231205,172300,1141698000,19060,19060,19060,19060,0
|
|
20231205,172200,1141698000,19060,19060,19060,19060,0
|
|
20231205,172100,1141698000,19060,19060,19060,19060,0
|
|
20231205,172000,1141698000,19060,19060,19060,19060,0
|
|
20231205,171900,1141698000,19060,19060,19060,19060,0
|
|
20231205,171800,1141698000,19060,19060,19060,19060,0
|
|
20231205,171700,1141698000,19060,19060,19060,19060,0
|
|
20231205,171600,1141698000,19060,19060,19060,19060,1970
|
|
20231205,171500,1141698000,19060,19060,19060,19060,0
|
|
20231205,171400,1141698000,19060,19060,19060,19060,0
|
|
20231205,171300,1141698000,19060,19060,19060,19060,0
|
|
20231205,171200,1141698000,19060,19060,19060,19060,0
|
|
20231205,171100,1141698000,19060,19060,19060,19060,0
|
|
20231205,171000,1141698000,19060,19060,19060,19060,0
|
|
20231205,170900,1141698000,19060,19060,19060,19060,0
|
|
20231205,170800,1141698000,19060,19060,19060,19060,0
|
|
20231205,170700,1141698000,19060,19060,19060,19060,0
|
|
20231205,170600,1141698000,19060,19060,19060,19060,0
|
|
20231205,170500,1141698000,19060,19060,19060,19060,0
|
|
20231205,170400,1141698000,19060,19060,19060,19060,0
|
|
20231205,170300,1141698000,19060,19060,19060,19060,0
|
|
20231205,170200,1141698000,19060,19060,19060,19060,0
|
|
20231205,170100,1141698000,19060,19060,19060,19060,0
|
|
20231205,170000,1141698000,19060,19060,19060,19060,0
|
|
20231205,165900,1141698000,19060,19060,19060,19060,0
|
|
20231205,165800,1141698000,19060,19060,19060,19060,0
|
|
20231205,165700,1141698000,19060,19060,19060,19060,0
|
|
20231205,165600,1141698000,19060,19060,19060,19060,0
|
|
20231205,165500,1141698000,19060,19060,19060,19060,0
|
|
20231205,165400,1141698000,19060,19060,19060,19060,0
|
|
20231205,165300,1141698000,19060,19060,19060,19060,0
|
|
20231205,165200,1141698000,19060,19060,19060,19060,0
|
|
20231205,165100,1141698000,19060,19060,19060,19060,0
|
|
20231205,165000,1141698000,19060,19060,19060,19060,0
|
|
20231205,164900,1141698000,19060,19060,19060,19060,0
|
|
20231205,164800,1141698000,19060,19060,19060,19060,0
|
|
20231205,164700,1141698000,19060,19060,19060,19060,0
|
|
20231205,164600,1141698000,19060,19060,19060,19060,1970
|
|
20231205,164500,1141698000,19060,19060,19060,19060,0
|
|
20231205,164400,1141698000,19060,19060,19060,19060,0
|
|
20231205,164300,1141698000,19060,19060,19060,19060,0
|
|
20231205,164200,1141698000,19060,19060,19060,19060,0
|
|
20231205,164100,1141698000,19060,19060,19060,19060,0
|
|
20231205,164000,1141698000,19060,19060,19060,19060,0
|
|
20231205,163900,1141698000,19060,19060,19060,19060,0
|
|
20231205,163800,1141698000,19060,19060,19060,19060,0
|
|
20231205,163700,1141698000,19060,19060,19060,19060,0
|
|
20231205,163600,1141698000,19060,19060,19060,19060,0
|
|
20231205,163500,1141698000,19060,19060,19060,19060,0
|
|
20231205,163400,1141698000,19060,19060,19060,19060,0
|
|
20231205,163300,1141698000,19060,19060,19060,19060,0
|
|
20231205,163200,1141698000,19060,19060,19060,19060,0
|
|
20231205,163100,1141698000,19060,19060,19060,19060,0
|
|
20231205,163000,1141698000,19060,19060,19060,19060,0
|
|
20231205,162900,1141698000,19060,19060,19060,19060,0
|
|
20231205,162800,1141698000,19060,19060,19060,19060,0
|
|
20231205,162700,1141698000,19060,19060,19060,19060,0
|
|
20231205,162600,1141698000,19060,19060,19060,19060,0
|
|
20231205,162500,1141698000,19060,19060,19060,19060,0
|
|
20231205,162400,1141698000,19060,19060,19060,19060,0
|
|
20231205,162300,1141698000,19060,19060,19060,19060,0
|
|
20231205,162200,1141698000,19060,19060,19060,19060,0
|
|
20231205,162100,1141698000,19060,19060,19060,19060,0
|
|
20231205,162000,1141698000,19060,19060,19060,19060,0
|
|
20231205,161900,1141698000,19060,19060,19060,19060,0
|
|
20231205,161800,1141698000,19060,19060,19060,19060,0
|
|
20231205,161700,1141698000,19060,19060,19060,19060,0
|
|
20231205,161600,1141698000,19060,19060,19060,19060,1970
|
|
20231205,161500,1141698000,19060,19060,19060,19060,0
|
|
20231205,161400,1141698000,19060,19060,19060,19060,0
|
|
20231205,161300,1141698000,19060,19060,19060,19060,0
|
|
20231205,161200,1141698000,19060,19060,19060,19060,0
|
|
20231205,161100,1141698000,19060,19060,19060,19060,0
|
|
20231205,161000,1141698000,19060,19060,19060,19060,0
|
|
20231205,160900,1141698000,19060,19060,19060,19060,0
|
|
20231205,160800,1141698000,19060,19060,19060,19060,0
|
|
20231205,160700,1141698000,19060,19060,19060,19060,0
|
|
20231205,160600,1141698000,19060,19060,19060,19060,0
|
|
20231205,160500,1141698000,19060,19060,19060,19060,0
|
|
20231205,160400,1141698000,19060,19060,19060,19060,0
|
|
20231205,160300,1141698000,19060,19060,19060,19060,0
|
|
20231205,160200,1141698000,19060,19060,19060,19060,0
|
|
20231205,160100,1141698000,19060,19060,19060,19060,0
|
|
20231205,160000,1141698000,19060,19060,19060,19060,0
|
|
20231205,155900,1141698000,19060,19060,19060,19060,0
|
|
20231205,155800,1141698000,19060,19060,19060,19060,0
|
|
20231205,155700,1141698000,19060,19060,19060,19060,0
|
|
20231205,155600,1141698000,19060,19060,19060,19060,0
|
|
20231205,155500,1141698000,19060,19060,19060,19060,0
|
|
20231205,155400,1141698000,19060,19060,19060,19060,0
|
|
20231205,155300,1141698000,19060,19060,19060,19060,0
|
|
20231205,155200,1141698000,19060,19060,19060,19060,0
|
|
20231205,155100,1141698000,19060,19060,19060,19060,0
|
|
20231205,155000,1141698000,19060,19060,19060,19060,0
|
|
20231205,154900,1141698000,19060,19060,19060,19060,0
|
|
20231205,154800,1141698000,19060,19060,19060,19060,0
|
|
20231205,154700,1141698000,19060,19060,19060,19060,0
|
|
20231205,154600,1141698000,19060,19060,19060,19060,1970
|
|
20231205,154500,1141698000,19060,19060,19060,19060,0
|
|
20231205,154400,1141698000,19060,19060,19060,19060,0
|
|
20231205,154300,1141698000,19060,19060,19060,19060,0
|
|
20231205,154200,1141698000,19060,19060,19060,19060,0
|
|
20231205,154100,1141698000,19060,19060,19060,19060,0
|
|
20231205,154000,1141698000,19060,19060,19060,19060,0
|
|
20231205,153900,1141698000,19060,19060,19060,19060,0
|
|
20231205,153800,1141698000,19060,19060,19060,19060,0
|
|
20231205,153700,1141698000,19060,19060,19060,19060,0
|
|
20231205,153600,1141698000,19060,19060,19060,19060,0
|
|
20231205,153500,1141698000,19060,19060,19060,19060,0
|
|
20231205,153400,1141698000,19060,19060,19060,19060,0
|
|
20231205,153300,1141698000,19060,19060,19060,19060,0
|
|
20231205,153200,1141698000,19060,19060,19060,19060,0
|
|
20231205,153100,1141698000,19060,19060,19060,19060,0
|
|
20231205,153000,1141698000,19060,19060,19060,19060,1970
|
|
20231205,152900,1104149800,19090,19090,19090,19090,0
|
|
20231205,152800,1104149800,19090,19090,19090,19090,0
|
|
20231205,152700,1104149800,19090,19090,19090,19090,0
|
|
20231205,152600,1104149800,19090,19090,19090,19090,0
|
|
20231205,152500,1104149800,19090,19090,19090,19090,0
|
|
20231205,152400,1104149800,19090,19090,19090,19090,0
|
|
20231205,152300,1104149800,19090,19090,19090,19090,0
|
|
20231205,152200,1104149800,19090,19090,19090,19090,0
|
|
20231205,152100,1104149800,19090,19090,19090,19090,0
|
|
20231205,152000,1104149800,19090,19090,19090,19090,0
|
|
20231205,151900,1104149800,19090,19090,19090,19090,8
|
|
20231205,151800,1103997080,19080,19070,19080,19070,12
|
|
20231205,151700,1103768200,19070,19070,19070,19070,0
|
|
20231205,151600,1103768200,19070,19070,19070,19070,0
|
|
20231205,151500,1103768200,19070,19070,19070,19070,0
|
|
20231205,151400,1103768200,19070,19070,19070,19070,4
|
|
20231205,151300,1103691920,19070,19070,19070,19070,0
|
|
20231205,151200,1103691920,19070,19060,19070,19060,38
|
|
20231205,151100,1102967630,19050,19050,19050,19050,0
|
|
20231205,151000,1102967630,19050,19050,19050,19050,48
|
|
20231205,150900,1102053230,19070,19070,19070,19070,1
|
|
20231205,150800,1102034160,19060,19060,19060,19060,12
|
|
20231205,150700,1101805440,19070,19070,19070,19070,1
|
|
20231205,150600,1101786370,19050,19050,19050,19050,73
|
|
20231205,150500,1100395720,19050,19090,19090,19050,54
|
|
20231205,150400,1099366980,19100,19100,19100,19100,50
|
|
20231205,150300,1098411980,19060,19060,19060,19060,0
|
|
20231205,150200,1098411980,19060,19060,19060,19060,59
|
|
20231205,150100,1097287440,19060,19060,19060,19060,4
|
|
20231205,150000,1097211200,19060,19060,19060,19060,50
|
|
20231205,145900,1096258200,19070,19070,19070,19060,41
|
|
20231205,145800,1095476440,19070,19070,19070,19070,0
|
|
20231205,145700,1095476440,19070,19070,19070,19070,0
|
|
20231205,145600,1095476440,19070,19070,19070,19070,0
|
|
20231205,145500,1095476440,19070,19070,19070,19070,0
|
|
20231205,145400,1095476440,19070,19070,19070,19070,0
|
|
20231205,145300,1095476440,19070,19060,19070,19060,5
|
|
20231205,145200,1095381120,19050,19050,19050,19050,0
|
|
20231205,145100,1095381120,19050,19050,19050,19050,0
|
|
20231205,145000,1095381120,19050,19060,19060,19050,25
|
|
20231205,144900,1094904820,19050,19050,19050,19050,10
|
|
20231205,144800,1094714320,19080,19080,19080,19080,0
|
|
20231205,144700,1094714320,19080,19080,19080,19080,1
|
|
20231205,144600,1094695240,19070,19070,19070,19070,3
|
|
20231205,144500,1094638030,19070,19060,19070,19060,44
|
|
20231205,144400,1093798970,19060,19060,19060,19060,3
|
|
20231205,144300,1093741790,19050,19050,19050,19050,61
|
|
20231205,144200,1092579740,19050,19050,19050,19050,0
|
|
20231205,144100,1092579740,19050,19050,19050,19050,0
|
|
20231205,144000,1092579740,19050,19050,19050,19050,0
|
|
20231205,143900,1092579740,19050,19050,19050,19050,42
|
|
20231205,143800,1091779640,19050,19050,19050,19050,0
|
|
20231205,143700,1091779640,19050,19050,19050,19050,0
|
|
20231205,143600,1091779640,19050,19050,19050,19050,0
|
|
20231205,143500,1091779640,19050,19050,19050,19050,0
|
|
20231205,143400,1091779640,19050,19050,19050,19050,5
|
|
20231205,143300,1091684390,19050,19050,19050,19050,3
|
|
20231205,143200,1091627240,19050,19050,19050,19050,2
|
|
20231205,143100,1091589140,19050,19050,19050,19050,48
|
|
20231205,143000,1090674740,19040,19050,19050,19040,572
|
|
20231205,142900,1079778150,19050,19080,19080,19050,231
|
|
20231205,142800,1075377270,19060,19060,19060,19060,5
|
|
20231205,142700,1075281970,19060,19060,19060,19060,1
|
|
20231205,142600,1075262910,19060,19080,19080,19050,2812
|
|
20231205,142500,1021669120,19090,19090,19090,19090,1
|
|
20231205,142400,1021650030,19100,19100,19100,19100,0
|
|
20231205,142300,1021650030,19100,19110,19110,19100,242
|
|
20231205,142200,1017027810,19100,19110,19110,19100,230
|
|
20231205,142100,1012634270,19110,19110,19110,19110,0
|
|
20231205,142000,1012634270,19110,19110,19110,19110,53
|
|
20231205,141900,1011621440,19120,19120,19120,19120,0
|
|
20231205,141800,1011621440,19120,19120,19120,19120,0
|
|
20231205,141700,1011621440,19120,19120,19120,19120,0
|
|
20231205,141600,1011621440,19120,19120,19120,19120,8
|
|
20231205,141500,1011468480,19110,19110,19110,19110,0
|
|
20231205,141400,1011468480,19110,19110,19110,19110,0
|
|
20231205,141300,1011468480,19110,19110,19110,19110,0
|
|
20231205,141200,1011468480,19110,19110,19110,19110,0
|
|
20231205,141100,1011468480,19110,19110,19110,19110,0
|
|
20231205,141000,1011468480,19110,19110,19110,19110,27
|
|
20231205,140900,1010952510,19100,19100,19110,19100,86
|
|
20231205,140800,1009309900,19100,19100,19100,19100,0
|
|
20231205,140700,1009309900,19100,19100,19100,19100,10
|
|
20231205,140600,1009118900,19080,19080,19080,19080,9
|
|
20231205,140500,1008947180,19080,19080,19080,19080,0
|
|
20231205,140400,1008947180,19080,19080,19080,19080,0
|
|
20231205,140300,1008947180,19080,19090,19090,19080,171
|
|
20231205,140200,1005684180,19090,19090,19090,19090,0
|
|
20231205,140100,1005684180,19090,19090,19090,19090,0
|
|
20231205,140000,1005684180,19090,19090,19090,19090,0
|
|
20231205,135900,1005684180,19090,19100,19100,19090,331
|
|
20231205,135800,999363410,19100,19110,19110,19100,89
|
|
20231205,135700,997662880,19130,19130,19130,19130,0
|
|
20231205,135600,997662880,19130,19130,19130,19130,0
|
|
20231205,135500,997662880,19130,19130,19130,19130,0
|
|
20231205,135400,997662880,19130,19130,19130,19130,0
|
|
20231205,135300,997662880,19130,19130,19130,19130,34
|
|
20231205,135200,997012460,19130,19130,19130,19130,0
|
|
20231205,135100,997012460,19130,19130,19130,19130,0
|
|
20231205,135000,997012460,19130,19140,19140,19130,87
|
|
20231205,134900,995347780,19150,19160,19160,19150,55
|
|
20231205,134800,994294030,19190,19190,19190,19190,0
|
|
20231205,134700,994294030,19190,19190,19190,19190,0
|
|
20231205,134600,994294030,19190,19190,19190,19190,0
|
|
20231205,134500,994294030,19190,19190,19190,19190,0
|
|
20231205,134400,994294030,19190,19190,19190,19190,0
|
|
20231205,134300,994294030,19190,19190,19190,19190,0
|
|
20231205,134200,994294030,19190,19190,19190,19190,0
|
|
20231205,134100,994294030,19190,19190,19190,19190,0
|
|
20231205,134000,994294030,19190,19190,19190,19190,0
|
|
20231205,133900,994294030,19190,19190,19190,19190,0
|
|
20231205,133800,994294030,19190,19170,19190,19170,107
|
|
20231205,133700,992241820,19190,19190,19190,19190,0
|
|
20231205,133600,992241820,19190,19170,19190,19170,85
|
|
20231205,133500,990611710,19170,19150,19170,19150,173
|
|
20231205,133400,987296480,19150,19150,19150,19150,0
|
|
20231205,133300,987296480,19150,19150,19150,19150,0
|
|
20231205,133200,987296480,19150,19150,19150,19150,0
|
|
20231205,133100,987296480,19150,19150,19150,19150,1
|
|
20231205,133000,987277330,19150,19150,19150,19150,36
|
|
20231205,132900,986587930,19150,19150,19150,19150,0
|
|
20231205,132800,986587930,19150,19150,19150,19150,53
|
|
20231205,132700,985572980,19130,19130,19130,19130,0
|
|
20231205,132600,985572980,19130,19130,19130,19130,0
|
|
20231205,132500,985572980,19130,19130,19130,19130,100
|
|
20231205,132400,983659980,19130,19130,19130,19130,0
|
|
20231205,132300,983659980,19130,19130,19130,19130,150
|
|
20231205,132200,980790480,19130,19130,19130,19130,0
|
|
20231205,132100,980790480,19130,19130,19130,19130,0
|
|
20231205,132000,980790480,19130,19130,19130,19130,0
|
|
20231205,131900,980790480,19130,19130,19130,19130,0
|
|
20231205,131800,980790480,19130,19130,19130,19130,0
|
|
20231205,131700,980790480,19130,19130,19130,19130,0
|
|
20231205,131600,980790480,19130,19130,19130,19130,0
|
|
20231205,131500,980790480,19130,19130,19130,19130,0
|
|
20231205,131400,980790480,19130,19130,19130,19130,0
|
|
20231205,131300,980790480,19130,19130,19130,19130,0
|
|
20231205,131200,980790480,19130,19130,19130,19130,0
|
|
20231205,131100,980790480,19130,19130,19130,19130,0
|
|
20231205,131000,980790480,19130,19130,19130,19130,1
|
|
20231205,130900,980771350,19110,19110,19110,19110,0
|
|
20231205,130800,980771350,19110,19110,19110,19110,0
|
|
20231205,130700,980771350,19110,19110,19110,19110,0
|
|
20231205,130600,980771350,19110,19110,19110,19110,0
|
|
20231205,130500,980771350,19110,19110,19110,19110,0
|
|
20231205,130400,980771350,19110,19110,19110,19110,56
|
|
20231205,130300,979701190,19100,19100,19100,19100,0
|
|
20231205,130200,979701190,19100,19100,19100,19100,0
|
|
20231205,130100,979701190,19100,19100,19100,19100,0
|
|
20231205,130000,979701190,19100,19110,19110,19100,167
|
|
20231205,125900,976511390,19110,19110,19110,19110,0
|
|
20231205,125800,976511390,19110,19110,19110,19110,0
|
|
20231205,125700,976511390,19110,19110,19110,19110,10
|
|
20231205,125600,976320290,19100,19100,19100,19100,10
|
|
20231205,125500,976129290,19110,19110,19110,19110,0
|
|
20231205,125400,976129290,19110,19110,19110,19110,18
|
|
20231205,125300,975785310,19110,19110,19110,19110,0
|
|
20231205,125200,975785310,19110,19110,19110,19110,46
|
|
20231205,125100,974906250,19110,19100,19110,19100,2
|
|
20231205,125000,974868040,19100,19100,19100,19100,0
|
|
20231205,124900,974868040,19100,19100,19100,19100,0
|
|
20231205,124800,974868040,19100,19100,19100,19100,0
|
|
20231205,124700,974868040,19100,19100,19100,19100,0
|
|
20231205,124600,974868040,19100,19100,19100,19100,60
|
|
20231205,124500,973722040,19090,19090,19090,19090,0
|
|
20231205,124400,973722040,19090,19100,19100,19090,14
|
|
20231205,124300,973454770,19100,19100,19100,19100,7
|
|
20231205,124200,973321070,19090,19090,19090,19090,0
|
|
20231205,124100,973321070,19090,19100,19100,19090,99
|
|
20231205,124000,971430280,19100,19100,19100,19100,0
|
|
20231205,123900,971430280,19100,19110,19110,19100,112
|
|
20231205,123800,969290130,19110,19130,19130,19110,250
|
|
20231205,123700,964511230,19140,19140,19140,19140,0
|
|
20231205,123600,964511230,19140,19140,19140,19140,0
|
|
20231205,123500,964511230,19140,19140,19140,19140,0
|
|
20231205,123400,964511230,19140,19140,19140,19140,0
|
|
20231205,123300,964511230,19140,19140,19140,19140,0
|
|
20231205,123200,964511230,19140,19140,19140,19140,0
|
|
20231205,123100,964511230,19140,19140,19140,19140,0
|
|
20231205,123000,964511230,19140,19140,19140,19140,0
|
|
20231205,122900,964511230,19140,19140,19140,19140,0
|
|
20231205,122800,964511230,19140,19140,19140,19140,10
|
|
20231205,122700,964319830,19120,19120,19120,19120,0
|
|
20231205,122600,964319830,19120,19120,19120,19120,0
|
|
20231205,122500,964319830,19120,19120,19120,19120,0
|
|
20231205,122400,964319830,19120,19120,19120,19120,0
|
|
20231205,122300,964319830,19120,19120,19120,19120,0
|
|
20231205,122200,964319830,19120,19120,19120,19120,0
|
|
20231205,122100,964319830,19120,19120,19120,19120,0
|
|
20231205,122000,964319830,19120,19120,19120,19120,19
|
|
20231205,121900,963956550,19120,19120,19120,19120,7
|
|
20231205,121800,963822710,19120,19120,19120,19120,0
|
|
20231205,121700,963822710,19120,19120,19120,19120,6
|
|
20231205,121600,963707990,19120,19120,19120,19120,0
|
|
20231205,121500,963707990,19120,19120,19120,19120,0
|
|
20231205,121400,963707990,19120,19120,19120,19120,0
|
|
20231205,121300,963707990,19120,19120,19120,19120,0
|
|
20231205,121200,963707990,19120,19120,19120,19120,0
|
|
20231205,121100,963707990,19120,19120,19120,19120,1
|
|
20231205,121000,963688870,19120,19120,19120,19120,5
|
|
20231205,120900,963593270,19110,19110,19110,19110,0
|
|
20231205,120800,963593270,19110,19110,19110,19110,0
|
|
20231205,120700,963593270,19110,19110,19110,19110,0
|
|
20231205,120600,963593270,19110,19110,19110,19110,10
|
|
20231205,120500,963402170,19110,19110,19110,19110,0
|
|
20231205,120400,963402170,19110,19110,19110,19110,5
|
|
20231205,120300,963306620,19110,19100,19110,19100,175
|
|
20231205,120200,959964010,19100,19100,19100,19090,56
|
|
20231205,120100,958894630,19100,19110,19110,19100,438
|
|
20231205,120000,950528770,19110,19110,19110,19110,49
|
|
20231205,115900,949592380,19110,19110,19110,19110,0
|
|
20231205,115800,949592380,19110,19110,19110,19110,0
|
|
20231205,115700,949592380,19110,19110,19110,19110,0
|
|
20231205,115600,949592380,19110,19130,19130,19110,312
|
|
20231205,115500,943624860,19130,19130,19130,19130,0
|
|
20231205,115400,943624860,19130,19130,19130,19130,0
|
|
20231205,115300,943624860,19130,19130,19130,19130,0
|
|
20231205,115200,943624860,19130,19130,19130,19130,0
|
|
20231205,115100,943624860,19130,19130,19130,19130,0
|
|
20231205,115000,943624860,19130,19130,19130,19130,0
|
|
20231205,114900,943624860,19130,19130,19130,19130,0
|
|
20231205,114800,943624860,19130,19130,19130,19130,0
|
|
20231205,114700,943624860,19130,19130,19130,19130,0
|
|
20231205,114600,943624860,19130,19130,19130,19130,0
|
|
20231205,114500,943624860,19130,19140,19140,19060,3476
|
|
20231205,114400,877247050,19150,19150,19150,19150,0
|
|
20231205,114300,877247050,19150,19150,19150,19150,0
|
|
20231205,114200,877247050,19150,19150,19150,19150,0
|
|
20231205,114100,877247050,19150,19150,19150,19150,0
|
|
20231205,114000,877247050,19150,19150,19150,19150,110
|
|
20231205,113900,875140550,19160,19170,19170,19160,67
|
|
20231205,113800,873856780,19160,19160,19160,19160,0
|
|
20231205,113700,873856780,19160,19160,19160,19160,0
|
|
20231205,113600,873856780,19160,19160,19160,19160,0
|
|
20231205,113500,873856780,19160,19160,19160,19160,0
|
|
20231205,113400,873856780,19160,19160,19160,19160,0
|
|
20231205,113300,873856780,19160,19160,19160,19160,0
|
|
20231205,113200,873856780,19160,19160,19160,19160,0
|
|
20231205,113100,873856780,19160,19160,19160,19160,30
|
|
20231205,113000,873281980,19170,19170,19170,19170,0
|
|
20231205,112900,873281980,19170,19170,19170,19170,0
|
|
20231205,112800,873281980,19170,19170,19170,19170,0
|
|
20231205,112700,873281980,19170,19170,19170,19170,0
|
|
20231205,112600,873281980,19170,19170,19170,19170,0
|
|
20231205,112500,873281980,19170,19170,19170,19170,0
|
|
20231205,112400,873281980,19170,19170,19170,19170,0
|
|
20231205,112300,873281980,19170,19170,19170,19170,0
|
|
20231205,112200,873281980,19170,19170,19170,19170,0
|
|
20231205,112100,873281980,19170,19170,19170,19170,1
|
|
20231205,112000,873262810,19170,19170,19170,19170,0
|
|
20231205,111900,873262810,19170,19170,19170,19170,0
|
|
20231205,111800,873262810,19170,19170,19170,19170,0
|
|
20231205,111700,873262810,19170,19170,19170,19170,0
|
|
20231205,111600,873262810,19170,19170,19170,19170,0
|
|
20231205,111500,873262810,19170,19170,19170,19170,0
|
|
20231205,111400,873262810,19170,19170,19170,19170,10
|
|
20231205,111300,873071110,19170,19170,19170,19170,0
|
|
20231205,111200,873071110,19170,19160,19170,19160,51
|
|
20231205,111100,872093520,19150,19150,19150,19150,0
|
|
20231205,111000,872093520,19150,19150,19150,19150,0
|
|
20231205,110900,872093520,19150,19150,19150,19150,0
|
|
20231205,110800,872093520,19150,19150,19150,19150,0
|
|
20231205,110700,872093520,19150,19150,19150,19150,0
|
|
20231205,110600,872093520,19150,19150,19150,19150,55
|
|
20231205,110500,871040270,19150,19150,19150,19150,0
|
|
20231205,110400,871040270,19150,19150,19150,19150,0
|
|
20231205,110300,871040270,19150,19150,19150,19150,0
|
|
20231205,110200,871040270,19150,19150,19150,19150,0
|
|
20231205,110100,871040270,19150,19150,19150,19150,0
|
|
20231205,110000,871040270,19150,19150,19150,19150,0
|
|
20231205,105900,871040270,19150,19150,19150,19150,30
|
|
20231205,105800,870465770,19160,19160,19160,19160,508
|
|
20231205,105700,860732490,19160,19160,19160,19160,100
|
|
20231205,105600,858816490,19120,19130,19130,19120,4
|
|
20231205,105500,858739980,19110,19110,19110,19110,0
|
|
20231205,105400,858739980,19110,19110,19110,19110,0
|
|
20231205,105300,858739980,19110,19110,19110,19110,0
|
|
20231205,105200,858739980,19110,19110,19110,19110,0
|
|
20231205,105100,858739980,19110,19110,19110,19110,0
|
|
20231205,105000,858739980,19110,19110,19110,19110,0
|
|
20231205,104900,858739980,19110,19150,19150,19110,1000
|
|
20231205,104800,839613090,19150,19160,19160,19150,41
|
|
20231205,104700,838827930,19150,19150,19150,19150,0
|
|
20231205,104600,838827930,19150,19150,19150,19150,0
|
|
20231205,104500,838827930,19150,19150,19150,19150,0
|
|
20231205,104400,838827930,19150,19150,19150,19150,0
|
|
20231205,104300,838827930,19150,19150,19150,19150,0
|
|
20231205,104200,838827930,19150,19150,19150,19150,0
|
|
20231205,104100,838827930,19150,19160,19160,19150,270
|
|
20231205,104000,833655560,19160,19160,19160,19160,13
|
|
20231205,103900,833406480,19160,19160,19160,19160,0
|
|
20231205,103800,833406480,19160,19160,19160,19160,1
|
|
20231205,103700,833387320,19150,19160,19160,19150,231
|
|
20231205,103600,828961710,19160,19160,19160,19160,171
|
|
20231205,103500,825685350,19160,19160,19160,19160,0
|
|
20231205,103400,825685350,19160,19160,19160,19160,0
|
|
20231205,103300,825685350,19160,19160,19160,19160,35
|
|
20231205,103200,825014750,19160,19160,19160,19160,0
|
|
20231205,103100,825014750,19160,19160,19160,19160,120
|
|
20231205,103000,822715550,19160,19160,19160,19160,0
|
|
20231205,102900,822715550,19160,19160,19160,19160,36
|
|
20231205,102800,822025790,19160,19160,19160,19160,27
|
|
20231205,102700,821508470,19150,19150,19150,19150,0
|
|
20231205,102600,821508470,19150,19150,19150,19150,0
|
|
20231205,102500,821508470,19150,19150,19150,19150,0
|
|
20231205,102400,821508470,19150,19150,19150,19150,0
|
|
20231205,102300,821508470,19150,19150,19150,19150,5
|
|
20231205,102200,821412720,19150,19150,19150,19150,1
|
|
20231205,102100,821393570,19150,19150,19150,19150,0
|
|
20231205,102000,821393570,19150,19160,19160,19150,330
|
|
20231205,101900,815071130,19160,19160,19160,19160,60
|
|
20231205,101800,813921530,19160,19160,19160,19160,0
|
|
20231205,101700,813921530,19160,19160,19160,19160,0
|
|
20231205,101600,813921530,19160,19170,19170,19160,262
|
|
20231205,101500,808899350,19180,19180,19180,19180,23
|
|
20231205,101400,808458210,19180,19180,19180,19180,113
|
|
20231205,101300,806290870,19170,19170,19170,19170,122
|
|
20231205,101200,803952130,19170,19170,19170,19170,0
|
|
20231205,101100,803952130,19170,19170,19170,19170,0
|
|
20231205,101000,803952130,19170,19170,19170,19170,0
|
|
20231205,100900,803952130,19170,19170,19170,19170,1
|
|
20231205,100800,803932960,19170,19170,19170,19170,26
|
|
20231205,100700,803434540,19170,19170,19170,19170,25
|
|
20231205,100600,802955290,19160,19170,19170,19160,112
|
|
20231205,100500,800808850,19170,19170,19170,19170,105
|
|
20231205,100400,798796000,19170,19170,19170,19170,0
|
|
20231205,100300,798796000,19170,19170,19170,19170,0
|
|
20231205,100200,798796000,19170,19160,19170,19160,102
|
|
20231205,100100,796841660,19170,19170,19170,19170,50
|
|
20231205,100000,795883160,19170,19170,19170,19170,0
|
|
20231205,095900,795883160,19170,19170,19170,19170,12
|
|
20231205,095800,795653120,19170,19170,19170,19170,0
|
|
20231205,095700,795653120,19170,19160,19170,19160,84
|
|
20231205,095600,794043660,19160,19170,19170,19150,182
|
|
20231205,095500,790557140,19170,19160,19170,19160,88
|
|
20231205,095400,788871040,19160,19160,19160,19150,144
|
|
20231205,095300,786112900,19170,19170,19170,19170,66
|
|
20231205,095200,784847680,19170,19170,19170,19170,34
|
|
20231205,095100,784195900,19160,19150,19160,19150,75
|
|
20231205,095000,782759060,19130,19130,19130,19130,0
|
|
20231205,094900,782759060,19130,19130,19130,19130,0
|
|
20231205,094800,782759060,19130,19130,19130,19130,0
|
|
20231205,094700,782759060,19130,19140,19140,19130,100
|
|
20231205,094600,780845400,19140,19150,19150,19140,165
|
|
20231205,094500,777685830,19150,19150,19150,19140,252
|
|
20231205,094400,772861140,19150,19150,19150,19150,4
|
|
20231205,094300,772784540,19150,19140,19150,19140,145
|
|
20231205,094200,770009080,19130,19140,19140,19130,136
|
|
20231205,094100,767406600,19140,19140,19140,19140,1
|
|
20231205,094000,767387460,19140,19140,19140,19140,22
|
|
20231205,093900,766966380,19140,19140,19140,19140,3
|
|
20231205,093800,766908960,19140,19140,19140,19140,6
|
|
20231205,093700,766794120,19140,19140,19140,19140,93
|
|
20231205,093600,765014100,19140,19130,19160,19130,282
|
|
20231205,093500,759616270,19130,19150,19150,19130,76
|
|
20231205,093400,758161840,19140,19140,19140,19140,0
|
|
20231205,093300,758161840,19140,19140,19140,19140,46
|
|
20231205,093200,757281400,19140,19140,19140,19140,0
|
|
20231205,093100,757281400,19140,19130,19140,19130,205
|
|
20231205,093000,753359730,19140,19140,19140,19140,4
|
|
20231205,092900,753283170,19140,19140,19140,19130,63
|
|
20231205,092800,752077510,19140,19140,19140,19140,40
|
|
20231205,092700,751311910,19140,19140,19140,19140,30
|
|
20231205,092600,750737710,19140,19140,19140,19140,57
|
|
20231205,092500,749646730,19140,19140,19150,19140,178
|
|
20231205,092400,746239020,19150,19150,19150,19150,14
|
|
20231205,092300,745970920,19140,19140,19140,19130,311
|
|
20231205,092200,740018580,19140,19140,19140,19140,79
|
|
20231205,092100,738506520,19140,19140,19140,19140,45
|
|
20231205,092000,737645220,19140,19140,19140,19130,53
|
|
20231205,091900,736630880,19140,19140,19140,19120,344
|
|
20231205,091800,730050240,19140,19140,19140,19140,108
|
|
20231205,091700,727983120,19140,19140,19140,19140,59
|
|
20231205,091600,726853860,19140,19140,19140,19140,20
|
|
20231205,091500,726471060,19130,19140,19140,19120,146
|
|
20231205,091400,723678160,19130,19130,19130,19130,17
|
|
20231205,091300,723352950,19140,19130,19140,19120,399
|
|
20231205,091200,715716870,19110,19120,19120,19110,70
|
|
20231205,091100,714379070,19120,19110,19120,19110,447
|
|
20231205,091000,705836500,19110,19140,19140,19110,1575
|
|
20231205,090900,675725960,19170,19150,19170,19150,75
|
|
20231205,090800,674289460,19150,19140,19150,19140,172
|
|
20231205,090700,670997130,19130,19150,19150,19130,281
|
|
20231205,090600,665618500,19150,19160,19160,19150,123
|
|
20231205,090500,663262750,19160,19190,19190,19150,1345
|
|
20231205,090400,637490960,19190,19190,19220,19190,1010
|
|
20231205,090300,618089640,19170,19200,19200,19150,987
|
|
20231205,090200,599166150,19200,19220,19230,19140,994
|
|
20231205,090100,580093760,19240,19120,19240,19120,390
|
|
20231205,090000,572615380,19110,19100,19540,19100,29975
|