680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,201700,45185580,5190,5190,5190,5190,68
|
|
20231124,201600,45185580,5190,5190,5190,5190,0
|
|
20231124,201500,45185580,5190,5190,5190,5190,0
|
|
20231124,201400,45185580,5190,5190,5190,5190,0
|
|
20231124,201300,45185580,5190,5190,5190,5190,0
|
|
20231124,201200,45185580,5190,5190,5190,5190,0
|
|
20231124,201100,45185580,5190,5190,5190,5190,0
|
|
20231124,201000,45185580,5190,5190,5190,5190,0
|
|
20231124,200900,45185580,5190,5190,5190,5190,0
|
|
20231124,200800,45185580,5190,5190,5190,5190,0
|
|
20231124,200700,45185580,5190,5190,5190,5190,0
|
|
20231124,200600,45185580,5190,5190,5190,5190,0
|
|
20231124,200500,45185580,5190,5190,5190,5190,0
|
|
20231124,200400,45185580,5190,5190,5190,5190,0
|
|
20231124,200300,45185580,5190,5190,5190,5190,0
|
|
20231124,200200,45185580,5190,5190,5190,5190,0
|
|
20231124,200100,45185580,5190,5190,5190,5190,0
|
|
20231124,200000,45185580,5190,5190,5190,5190,0
|
|
20231124,195900,45185580,5190,5190,5190,5190,0
|
|
20231124,195800,45185580,5190,5190,5190,5190,0
|
|
20231124,195700,45185580,5190,5190,5190,5190,0
|
|
20231124,195600,45185580,5190,5190,5190,5190,0
|
|
20231124,195500,45185580,5190,5190,5190,5190,0
|
|
20231124,195400,45185580,5190,5190,5190,5190,0
|
|
20231124,195300,45185580,5190,5190,5190,5190,0
|
|
20231124,195200,45185580,5190,5190,5190,5190,0
|
|
20231124,195100,45185580,5190,5190,5190,5190,0
|
|
20231124,195000,45185580,5190,5190,5190,5190,0
|
|
20231124,194900,45185580,5190,5190,5190,5190,0
|
|
20231124,194800,45185580,5190,5190,5190,5190,0
|
|
20231124,194700,45185580,5190,5190,5190,5190,68
|
|
20231124,194600,45185580,5190,5190,5190,5190,0
|
|
20231124,194500,45185580,5190,5190,5190,5190,0
|
|
20231124,194400,45185580,5190,5190,5190,5190,0
|
|
20231124,194300,45185580,5190,5190,5190,5190,0
|
|
20231124,194200,45185580,5190,5190,5190,5190,0
|
|
20231124,194100,45185580,5190,5190,5190,5190,0
|
|
20231124,194000,45185580,5190,5190,5190,5190,0
|
|
20231124,193900,45185580,5190,5190,5190,5190,0
|
|
20231124,193800,45185580,5190,5190,5190,5190,0
|
|
20231124,193700,45185580,5190,5190,5190,5190,0
|
|
20231124,193600,45185580,5190,5190,5190,5190,0
|
|
20231124,193500,45185580,5190,5190,5190,5190,0
|
|
20231124,193400,45185580,5190,5190,5190,5190,0
|
|
20231124,193300,45185580,5190,5190,5190,5190,0
|
|
20231124,193200,45185580,5190,5190,5190,5190,0
|
|
20231124,193100,45185580,5190,5190,5190,5190,0
|
|
20231124,193000,45185580,5190,5190,5190,5190,0
|
|
20231124,192900,45185580,5190,5190,5190,5190,0
|
|
20231124,192800,45185580,5190,5190,5190,5190,0
|
|
20231124,192700,45185580,5190,5190,5190,5190,0
|
|
20231124,192600,45185580,5190,5190,5190,5190,0
|
|
20231124,192500,45185580,5190,5190,5190,5190,0
|
|
20231124,192400,45185580,5190,5190,5190,5190,0
|
|
20231124,192300,45185580,5190,5190,5190,5190,0
|
|
20231124,192200,45185580,5190,5190,5190,5190,0
|
|
20231124,192100,45185580,5190,5190,5190,5190,0
|
|
20231124,192000,45185580,5190,5190,5190,5190,0
|
|
20231124,191900,45185580,5190,5190,5190,5190,0
|
|
20231124,191800,45185580,5190,5190,5190,5190,0
|
|
20231124,191700,45185580,5190,5190,5190,5190,68
|
|
20231124,191600,45185580,5190,5190,5190,5190,0
|
|
20231124,191500,45185580,5190,5190,5190,5190,0
|
|
20231124,191400,45185580,5190,5190,5190,5190,0
|
|
20231124,191300,45185580,5190,5190,5190,5190,0
|
|
20231124,191200,45185580,5190,5190,5190,5190,0
|
|
20231124,191100,45185580,5190,5190,5190,5190,0
|
|
20231124,191000,45185580,5190,5190,5190,5190,0
|
|
20231124,190900,45185580,5190,5190,5190,5190,0
|
|
20231124,190800,45185580,5190,5190,5190,5190,0
|
|
20231124,190700,45185580,5190,5190,5190,5190,0
|
|
20231124,190600,45185580,5190,5190,5190,5190,0
|
|
20231124,190500,45185580,5190,5190,5190,5190,0
|
|
20231124,190400,45185580,5190,5190,5190,5190,0
|
|
20231124,190300,45185580,5190,5190,5190,5190,0
|
|
20231124,190200,45185580,5190,5190,5190,5190,0
|
|
20231124,190100,45185580,5190,5190,5190,5190,0
|
|
20231124,190000,45185580,5190,5190,5190,5190,0
|
|
20231124,185900,45185580,5190,5190,5190,5190,0
|
|
20231124,185800,45185580,5190,5190,5190,5190,0
|
|
20231124,185700,45185580,5190,5190,5190,5190,0
|
|
20231124,185600,45185580,5190,5190,5190,5190,0
|
|
20231124,185500,45185580,5190,5190,5190,5190,0
|
|
20231124,185400,45185580,5190,5190,5190,5190,0
|
|
20231124,185300,45185580,5190,5190,5190,5190,0
|
|
20231124,185200,45185580,5190,5190,5190,5190,0
|
|
20231124,185100,45185580,5190,5190,5190,5190,0
|
|
20231124,185000,45185580,5190,5190,5190,5190,0
|
|
20231124,184900,45185580,5190,5190,5190,5190,0
|
|
20231124,184800,45185580,5190,5190,5190,5190,0
|
|
20231124,184700,45185580,5190,5190,5190,5190,68
|
|
20231124,184600,45185580,5190,5190,5190,5190,0
|
|
20231124,184500,45185580,5190,5190,5190,5190,0
|
|
20231124,184400,45185580,5190,5190,5190,5190,0
|
|
20231124,184300,45185580,5190,5190,5190,5190,0
|
|
20231124,184200,45185580,5190,5190,5190,5190,0
|
|
20231124,184100,45185580,5190,5190,5190,5190,0
|
|
20231124,184000,45185580,5190,5190,5190,5190,0
|
|
20231124,183900,45185580,5190,5190,5190,5190,0
|
|
20231124,183800,45185580,5190,5190,5190,5190,0
|
|
20231124,183700,45185580,5190,5190,5190,5190,0
|
|
20231124,183600,45185580,5190,5190,5190,5190,0
|
|
20231124,183500,45185580,5190,5190,5190,5190,0
|
|
20231124,183400,45185580,5190,5190,5190,5190,0
|
|
20231124,183300,45185580,5190,5190,5190,5190,0
|
|
20231124,183200,45185580,5190,5190,5190,5190,0
|
|
20231124,183100,45185580,5190,5190,5190,5190,0
|
|
20231124,183000,45185580,5190,5190,5190,5190,0
|
|
20231124,182900,45185580,5190,5190,5190,5190,0
|
|
20231124,182800,45185580,5190,5190,5190,5190,0
|
|
20231124,182700,45185580,5190,5190,5190,5190,0
|
|
20231124,182600,45185580,5190,5190,5190,5190,0
|
|
20231124,182500,45185580,5190,5190,5190,5190,0
|
|
20231124,182400,45185580,5190,5190,5190,5190,0
|
|
20231124,182300,45185580,5190,5190,5190,5190,0
|
|
20231124,182200,45185580,5190,5190,5190,5190,0
|
|
20231124,182100,45185580,5190,5190,5190,5190,0
|
|
20231124,182000,45185580,5190,5190,5190,5190,0
|
|
20231124,181900,45185580,5190,5190,5190,5190,0
|
|
20231124,181800,45185580,5190,5190,5190,5190,0
|
|
20231124,181700,45185580,5190,5190,5190,5190,68
|
|
20231124,181600,45185580,5190,5190,5190,5190,0
|
|
20231124,181500,45185580,5190,5190,5190,5190,0
|
|
20231124,181400,45185580,5190,5190,5190,5190,0
|
|
20231124,181300,45185580,5190,5190,5190,5190,0
|
|
20231124,181200,45185580,5190,5190,5190,5190,0
|
|
20231124,181100,45185580,5190,5190,5190,5190,0
|
|
20231124,181000,45185580,5190,5190,5190,5190,0
|
|
20231124,180900,45185580,5190,5190,5190,5190,0
|
|
20231124,180800,45185580,5190,5190,5190,5190,0
|
|
20231124,180700,45185580,5190,5190,5190,5190,0
|
|
20231124,180600,45185580,5190,5190,5190,5190,0
|
|
20231124,180500,45185580,5190,5190,5190,5190,0
|
|
20231124,180400,45185580,5190,5190,5190,5190,0
|
|
20231124,180300,45185580,5190,5190,5190,5190,0
|
|
20231124,180200,45185580,5190,5190,5190,5190,0
|
|
20231124,180100,45185580,5190,5190,5190,5190,0
|
|
20231124,180000,45185580,5190,5190,5190,5190,0
|
|
20231124,175900,45185580,5190,5190,5190,5190,0
|
|
20231124,175800,45185580,5190,5190,5190,5190,0
|
|
20231124,175700,45185580,5190,5190,5190,5190,0
|
|
20231124,175600,45185580,5190,5190,5190,5190,0
|
|
20231124,175500,45185580,5190,5190,5190,5190,0
|
|
20231124,175400,45185580,5190,5190,5190,5190,0
|
|
20231124,175300,45185580,5190,5190,5190,5190,0
|
|
20231124,175200,45185580,5190,5190,5190,5190,0
|
|
20231124,175100,45185580,5190,5190,5190,5190,0
|
|
20231124,175000,45185580,5190,5190,5190,5190,0
|
|
20231124,174900,45185580,5190,5190,5190,5190,0
|
|
20231124,174800,45185580,5190,5190,5190,5190,0
|
|
20231124,174700,45185580,5190,5190,5190,5190,68
|
|
20231124,174600,45185580,5190,5190,5190,5190,0
|
|
20231124,174500,45185580,5190,5190,5190,5190,0
|
|
20231124,174400,45185580,5190,5190,5190,5190,0
|
|
20231124,174300,45185580,5190,5190,5190,5190,0
|
|
20231124,174200,45185580,5190,5190,5190,5190,0
|
|
20231124,174100,45185580,5190,5190,5190,5190,0
|
|
20231124,174000,45185580,5190,5190,5190,5190,0
|
|
20231124,173900,45185580,5190,5190,5190,5190,0
|
|
20231124,173800,45185580,5190,5190,5190,5190,0
|
|
20231124,173700,45185580,5190,5190,5190,5190,0
|
|
20231124,173600,45185580,5190,5190,5190,5190,0
|
|
20231124,173500,45185580,5190,5190,5190,5190,0
|
|
20231124,173400,45185580,5190,5190,5190,5190,0
|
|
20231124,173300,45185580,5190,5190,5190,5190,0
|
|
20231124,173200,45185580,5190,5190,5190,5190,0
|
|
20231124,173100,45185580,5190,5190,5190,5190,0
|
|
20231124,173000,45185580,5190,5190,5190,5190,0
|
|
20231124,172900,45185580,5190,5190,5190,5190,0
|
|
20231124,172800,45185580,5190,5190,5190,5190,0
|
|
20231124,172700,45185580,5190,5190,5190,5190,0
|
|
20231124,172600,45185580,5190,5190,5190,5190,0
|
|
20231124,172500,45185580,5190,5190,5190,5190,0
|
|
20231124,172400,45185580,5190,5190,5190,5190,0
|
|
20231124,172300,45185580,5190,5190,5190,5190,0
|
|
20231124,172200,45185580,5190,5190,5190,5190,0
|
|
20231124,172100,45185580,5190,5190,5190,5190,0
|
|
20231124,172000,45185580,5190,5190,5190,5190,0
|
|
20231124,171900,45185580,5190,5190,5190,5190,0
|
|
20231124,171800,45185580,5190,5190,5190,5190,0
|
|
20231124,171700,45185580,5190,5190,5190,5190,68
|
|
20231124,171600,45185580,5190,5190,5190,5190,0
|
|
20231124,171500,45185580,5190,5190,5190,5190,0
|
|
20231124,171400,45185580,5190,5190,5190,5190,0
|
|
20231124,171300,45185580,5190,5190,5190,5190,0
|
|
20231124,171200,45185580,5190,5190,5190,5190,0
|
|
20231124,171100,45185580,5190,5190,5190,5190,0
|
|
20231124,171000,45185580,5190,5190,5190,5190,0
|
|
20231124,170900,45185580,5190,5190,5190,5190,0
|
|
20231124,170800,45185580,5190,5190,5190,5190,0
|
|
20231124,170700,45185580,5190,5190,5190,5190,0
|
|
20231124,170600,45185580,5190,5190,5190,5190,0
|
|
20231124,170500,45185580,5190,5190,5190,5190,0
|
|
20231124,170400,45185580,5190,5190,5190,5190,0
|
|
20231124,170300,45185580,5190,5190,5190,5190,0
|
|
20231124,170200,45185580,5190,5190,5190,5190,0
|
|
20231124,170100,45185580,5190,5190,5190,5190,0
|
|
20231124,170000,45185580,5190,5190,5190,5190,0
|
|
20231124,165900,45185580,5190,5190,5190,5190,0
|
|
20231124,165800,45185580,5190,5190,5190,5190,0
|
|
20231124,165700,45185580,5190,5190,5190,5190,0
|
|
20231124,165600,45185580,5190,5190,5190,5190,0
|
|
20231124,165500,45185580,5190,5190,5190,5190,0
|
|
20231124,165400,45185580,5190,5190,5190,5190,0
|
|
20231124,165300,45185580,5190,5190,5190,5190,0
|
|
20231124,165200,45185580,5190,5190,5190,5190,0
|
|
20231124,165100,45185580,5190,5190,5190,5190,0
|
|
20231124,165000,45185580,5190,5190,5190,5190,0
|
|
20231124,164900,45185580,5190,5190,5190,5190,0
|
|
20231124,164800,45185580,5190,5190,5190,5190,0
|
|
20231124,164700,45185580,5190,5190,5190,5190,68
|
|
20231124,164600,45185580,5190,5190,5190,5190,0
|
|
20231124,164500,45185580,5190,5190,5190,5190,0
|
|
20231124,164400,45185580,5190,5190,5190,5190,0
|
|
20231124,164300,45185580,5190,5190,5190,5190,0
|
|
20231124,164200,45185580,5190,5190,5190,5190,0
|
|
20231124,164100,45185580,5190,5190,5190,5190,0
|
|
20231124,164000,45185580,5190,5190,5190,5190,0
|
|
20231124,163900,45185580,5190,5190,5190,5190,0
|
|
20231124,163800,45185580,5190,5190,5190,5190,0
|
|
20231124,163700,45185580,5190,5190,5190,5190,0
|
|
20231124,163600,45185580,5190,5190,5190,5190,0
|
|
20231124,163500,45185580,5190,5190,5190,5190,0
|
|
20231124,163400,45185580,5190,5190,5190,5190,0
|
|
20231124,163300,45185580,5190,5190,5190,5190,0
|
|
20231124,163200,45185580,5190,5190,5190,5190,0
|
|
20231124,163100,45185580,5190,5190,5190,5190,0
|
|
20231124,163000,45185580,5190,5190,5190,5190,0
|
|
20231124,162900,45185580,5190,5190,5190,5190,0
|
|
20231124,162800,45185580,5190,5190,5190,5190,0
|
|
20231124,162700,45185580,5190,5190,5190,5190,0
|
|
20231124,162600,45185580,5190,5190,5190,5190,0
|
|
20231124,162500,45185580,5190,5190,5190,5190,0
|
|
20231124,162400,45185580,5190,5190,5190,5190,0
|
|
20231124,162300,45185580,5190,5190,5190,5190,0
|
|
20231124,162200,45185580,5190,5190,5190,5190,0
|
|
20231124,162100,45185580,5190,5190,5190,5190,0
|
|
20231124,162000,45185580,5190,5190,5190,5190,0
|
|
20231124,161900,45185580,5190,5190,5190,5190,0
|
|
20231124,161800,45185580,5190,5190,5190,5190,0
|
|
20231124,161700,45185580,5190,5190,5190,5190,68
|
|
20231124,161600,45185580,5190,5190,5190,5190,0
|
|
20231124,161500,45185580,5190,5190,5190,5190,0
|
|
20231124,161400,45185580,5190,5190,5190,5190,0
|
|
20231124,161300,45185580,5190,5190,5190,5190,0
|
|
20231124,161200,45185580,5190,5190,5190,5190,0
|
|
20231124,161100,45185580,5190,5190,5190,5190,0
|
|
20231124,161000,45185580,5190,5190,5190,5190,0
|
|
20231124,160900,45185580,5190,5190,5190,5190,0
|
|
20231124,160800,45185580,5190,5190,5190,5190,0
|
|
20231124,160700,45185580,5190,5190,5190,5190,0
|
|
20231124,160600,45185580,5190,5190,5190,5190,0
|
|
20231124,160500,45185580,5190,5190,5190,5190,0
|
|
20231124,160400,45185580,5190,5190,5190,5190,0
|
|
20231124,160300,45185580,5190,5190,5190,5190,0
|
|
20231124,160200,45185580,5190,5190,5190,5190,0
|
|
20231124,160100,45185580,5190,5190,5190,5190,0
|
|
20231124,160000,45185580,5190,5190,5190,5190,0
|
|
20231124,155900,45185580,5190,5190,5190,5190,0
|
|
20231124,155800,45185580,5190,5190,5190,5190,0
|
|
20231124,155700,45185580,5190,5190,5190,5190,0
|
|
20231124,155600,45185580,5190,5190,5190,5190,0
|
|
20231124,155500,45185580,5190,5190,5190,5190,0
|
|
20231124,155400,45185580,5190,5190,5190,5190,0
|
|
20231124,155300,45185580,5190,5190,5190,5190,0
|
|
20231124,155200,45185580,5190,5190,5190,5190,0
|
|
20231124,155100,45185580,5190,5190,5190,5190,0
|
|
20231124,155000,45185580,5190,5190,5190,5190,0
|
|
20231124,154900,45185580,5190,5190,5190,5190,0
|
|
20231124,154800,45185580,5190,5190,5190,5190,0
|
|
20231124,154700,45185580,5190,5190,5190,5190,68
|
|
20231124,154600,45185580,5190,5190,5190,5190,0
|
|
20231124,154500,45185580,5190,5190,5190,5190,0
|
|
20231124,154400,45185580,5190,5190,5190,5190,0
|
|
20231124,154300,45185580,5190,5190,5190,5190,0
|
|
20231124,154200,45185580,5190,5190,5190,5190,0
|
|
20231124,154100,45185580,5190,5190,5190,5190,0
|
|
20231124,154000,45185580,5190,5190,5190,5190,0
|
|
20231124,153900,45185580,5190,5190,5190,5190,0
|
|
20231124,153800,45185580,5190,5190,5190,5190,0
|
|
20231124,153700,45185580,5190,5190,5190,5190,0
|
|
20231124,153600,45185580,5190,5190,5190,5190,0
|
|
20231124,153500,45185580,5190,5190,5190,5190,0
|
|
20231124,153400,45185580,5190,5190,5190,5190,0
|
|
20231124,153300,45185580,5190,5190,5190,5190,0
|
|
20231124,153200,45185580,5190,5190,5190,5190,0
|
|
20231124,153100,45185580,5190,5190,5190,5190,0
|
|
20231124,153000,45185580,5190,5190,5190,5190,68
|
|
20231124,152900,44832660,5210,5210,5210,5210,0
|
|
20231124,152800,44832660,5210,5210,5210,5210,0
|
|
20231124,152700,44832660,5210,5210,5210,5210,0
|
|
20231124,152600,44832660,5210,5210,5210,5210,0
|
|
20231124,152500,44832660,5210,5210,5210,5210,0
|
|
20231124,152400,44832660,5210,5210,5210,5210,0
|
|
20231124,152300,44832660,5210,5210,5210,5210,0
|
|
20231124,152200,44832660,5210,5210,5210,5210,0
|
|
20231124,152100,44832660,5210,5210,5210,5210,0
|
|
20231124,152000,44832660,5210,5210,5210,5210,0
|
|
20231124,151900,44832660,5210,5210,5210,5210,5
|
|
20231124,151800,44806610,5200,5200,5200,5200,1
|
|
20231124,151700,44801410,5200,5200,5200,5200,88
|
|
20231124,151600,44343810,5200,5200,5200,5200,0
|
|
20231124,151500,44343810,5200,5200,5200,5200,95
|
|
20231124,151400,43849810,5200,5200,5200,5200,0
|
|
20231124,151300,43849810,5200,5200,5200,5200,0
|
|
20231124,151200,43849810,5200,5200,5200,5200,0
|
|
20231124,151100,43849810,5200,5200,5200,5200,0
|
|
20231124,151000,43849810,5200,5200,5200,5200,22
|
|
20231124,150900,43735410,5190,5190,5190,5190,1
|
|
20231124,150800,43730220,5200,5200,5200,5200,0
|
|
20231124,150700,43730220,5200,5200,5200,5200,0
|
|
20231124,150600,43730220,5200,5200,5200,5200,388
|
|
20231124,150500,41712620,5200,5200,5200,5200,0
|
|
20231124,150400,41712620,5200,5200,5200,5200,30
|
|
20231124,150300,41556620,5200,5200,5200,5200,0
|
|
20231124,150200,41556620,5200,5200,5200,5200,1
|
|
20231124,150100,41551420,5200,5200,5200,5200,0
|
|
20231124,150000,41551420,5200,5200,5200,5200,0
|
|
20231124,145900,41551420,5200,5200,5200,5200,0
|
|
20231124,145800,41551420,5200,5200,5200,5200,0
|
|
20231124,145700,41551420,5200,5200,5200,5200,0
|
|
20231124,145600,41551420,5200,5200,5200,5200,0
|
|
20231124,145500,41551420,5200,5200,5200,5200,112
|
|
20231124,145400,40969020,5200,5200,5200,5200,196
|
|
20231124,145300,39949820,5200,5200,5200,5200,8
|
|
20231124,145200,39908220,5200,5200,5200,5200,1
|
|
20231124,145100,39903020,5180,5180,5180,5180,0
|
|
20231124,145000,39903020,5180,5180,5180,5180,47
|
|
20231124,144900,39659560,5180,5180,5180,5180,0
|
|
20231124,144800,39659560,5180,5190,5190,5180,46
|
|
20231124,144700,39420990,5190,5190,5190,5190,0
|
|
20231124,144600,39420990,5190,5190,5190,5190,0
|
|
20231124,144500,39420990,5190,5190,5190,5190,47
|
|
20231124,144400,39177060,5200,5200,5200,5200,0
|
|
20231124,144300,39177060,5200,5200,5200,5200,1
|
|
20231124,144200,39171860,5190,5190,5190,5190,0
|
|
20231124,144100,39171860,5190,5190,5190,5190,0
|
|
20231124,144000,39171860,5190,5190,5190,5190,47
|
|
20231124,143900,38927930,5190,5190,5190,5190,100
|
|
20231124,143800,38408930,5190,5190,5190,5190,3
|
|
20231124,143700,38393360,5190,5190,5190,5190,0
|
|
20231124,143600,38393360,5190,5190,5190,5190,0
|
|
20231124,143500,38393360,5190,5190,5190,5190,57
|
|
20231124,143400,38097530,5200,5200,5200,5200,9
|
|
20231124,143300,38050730,5200,5190,5200,5190,46
|
|
20231124,143200,37811980,5190,5190,5190,5190,0
|
|
20231124,143100,37811980,5190,5190,5190,5190,47
|
|
20231124,143000,37568050,5200,5200,5200,5200,0
|
|
20231124,142900,37568050,5200,5200,5200,5200,0
|
|
20231124,142800,37568050,5200,5200,5200,5200,0
|
|
20231124,142700,37568050,5200,5200,5200,5200,200
|
|
20231124,142600,36528050,5200,5200,5200,5200,0
|
|
20231124,142500,36528050,5200,5200,5200,5200,10
|
|
20231124,142400,36476050,5200,5200,5200,5200,4
|
|
20231124,142300,36455250,5200,5200,5200,5200,0
|
|
20231124,142200,36455250,5200,5200,5200,5200,0
|
|
20231124,142100,36455250,5200,5200,5200,5200,7
|
|
20231124,142000,36418850,5190,5190,5190,5190,0
|
|
20231124,141900,36418850,5190,5190,5190,5190,0
|
|
20231124,141800,36418850,5190,5190,5190,5190,45
|
|
20231124,141700,36185300,5190,5190,5190,5190,0
|
|
20231124,141600,36185300,5190,5190,5190,5190,0
|
|
20231124,141500,36185300,5190,5190,5190,5190,10
|
|
20231124,141400,36133400,5200,5200,5200,5200,1
|
|
20231124,141300,36128200,5180,5180,5180,5180,0
|
|
20231124,141200,36128200,5180,5180,5180,5180,0
|
|
20231124,141100,36128200,5180,5180,5180,5180,0
|
|
20231124,141000,36128200,5180,5180,5180,5180,13
|
|
20231124,140900,36060860,5200,5200,5200,5200,0
|
|
20231124,140800,36060860,5200,5200,5200,5200,0
|
|
20231124,140700,36060860,5200,5200,5200,5200,0
|
|
20231124,140600,36060860,5200,5200,5200,5200,0
|
|
20231124,140500,36060860,5200,5200,5200,5200,1
|
|
20231124,140400,36055660,5180,5180,5180,5180,0
|
|
20231124,140300,36055660,5180,5180,5180,5180,45
|
|
20231124,140200,35822560,5200,5200,5200,5200,0
|
|
20231124,140100,35822560,5200,5200,5200,5200,0
|
|
20231124,140000,35822560,5200,5200,5200,5200,0
|
|
20231124,135900,35822560,5200,5200,5200,5200,0
|
|
20231124,135800,35822560,5200,5200,5200,5200,0
|
|
20231124,135700,35822560,5200,5200,5200,5200,0
|
|
20231124,135600,35822560,5200,5200,5200,5200,0
|
|
20231124,135500,35822560,5200,5180,5200,5180,11
|
|
20231124,135400,35765560,5170,5170,5170,5170,0
|
|
20231124,135300,35765560,5170,5170,5170,5170,0
|
|
20231124,135200,35765560,5170,5170,5170,5170,0
|
|
20231124,135100,35765560,5170,5170,5170,5170,0
|
|
20231124,135000,35765560,5170,5170,5170,5170,0
|
|
20231124,134900,35765560,5170,5170,5170,5170,0
|
|
20231124,134800,35765560,5170,5170,5170,5170,45
|
|
20231124,134700,35532910,5200,5200,5200,5200,1
|
|
20231124,134600,35527710,5200,5200,5200,5200,1
|
|
20231124,134500,35522510,5200,5200,5200,5200,0
|
|
20231124,134400,35522510,5200,5200,5200,5200,0
|
|
20231124,134300,35522510,5200,5200,5200,5200,0
|
|
20231124,134200,35522510,5200,5200,5200,5200,0
|
|
20231124,134100,35522510,5200,5200,5200,5200,0
|
|
20231124,134000,35522510,5200,5200,5200,5200,0
|
|
20231124,133900,35522510,5200,5200,5200,5200,0
|
|
20231124,133800,35522510,5200,5200,5200,5200,0
|
|
20231124,133700,35522510,5200,5200,5200,5200,0
|
|
20231124,133600,35522510,5200,5200,5200,5200,1
|
|
20231124,133500,35517310,5170,5170,5170,5170,10
|
|
20231124,133400,35465610,5170,5170,5170,5170,0
|
|
20231124,133300,35465610,5170,5190,5190,5170,45
|
|
20231124,133200,35232540,5210,5210,5210,5210,0
|
|
20231124,133100,35232540,5210,5210,5210,5210,0
|
|
20231124,133000,35232540,5210,5210,5210,5210,0
|
|
20231124,132900,35232540,5210,5210,5210,5210,0
|
|
20231124,132800,35232540,5210,5210,5210,5210,0
|
|
20231124,132700,35232540,5210,5210,5210,5210,1
|
|
20231124,132600,35227330,5210,5210,5210,5210,0
|
|
20231124,132500,35227330,5210,5210,5210,5210,7
|
|
20231124,132400,35190860,5180,5180,5180,5180,0
|
|
20231124,132300,35190860,5180,5180,5180,5180,0
|
|
20231124,132200,35190860,5180,5180,5180,5180,0
|
|
20231124,132100,35190860,5180,5180,5180,5180,0
|
|
20231124,132000,35190860,5180,5180,5180,5180,0
|
|
20231124,131900,35190860,5180,5180,5180,5180,0
|
|
20231124,131800,35190860,5180,5180,5180,5180,45
|
|
20231124,131700,34957760,5210,5210,5210,5210,1
|
|
20231124,131600,34952550,5180,5180,5180,5180,0
|
|
20231124,131500,34952550,5180,5180,5180,5180,10
|
|
20231124,131400,34900750,5210,5210,5210,5210,0
|
|
20231124,131300,34900750,5210,5210,5210,5210,0
|
|
20231124,131200,34900750,5210,5210,5210,5210,0
|
|
20231124,131100,34900750,5210,5210,5210,5210,0
|
|
20231124,131000,34900750,5210,5210,5210,5210,0
|
|
20231124,130900,34900750,5210,5210,5210,5210,0
|
|
20231124,130800,34900750,5210,5180,5210,5180,29
|
|
20231124,130700,34750500,5180,5180,5180,5180,0
|
|
20231124,130600,34750500,5180,5180,5180,5180,0
|
|
20231124,130500,34750500,5180,5180,5180,5180,0
|
|
20231124,130400,34750500,5180,5180,5180,5180,0
|
|
20231124,130300,34750500,5180,5180,5180,5180,45
|
|
20231124,130200,34517400,5210,5210,5210,5210,0
|
|
20231124,130100,34517400,5210,5210,5210,5210,0
|
|
20231124,130000,34517400,5210,5210,5210,5210,0
|
|
20231124,125900,34517400,5210,5210,5210,5210,0
|
|
20231124,125800,34517400,5210,5210,5210,5210,1
|
|
20231124,125700,34512190,5180,5180,5180,5180,0
|
|
20231124,125600,34512190,5180,5180,5180,5180,0
|
|
20231124,125500,34512190,5180,5180,5180,5180,10
|
|
20231124,125400,34460390,5180,5180,5180,5180,0
|
|
20231124,125300,34460390,5180,5180,5180,5180,0
|
|
20231124,125200,34460390,5180,5180,5180,5180,0
|
|
20231124,125100,34460390,5180,5180,5180,5180,0
|
|
20231124,125000,34460390,5180,5180,5180,5180,13
|
|
20231124,124900,34393050,5210,5210,5210,5210,1
|
|
20231124,124800,34387840,5180,5190,5190,5180,45
|
|
20231124,124700,34154670,5200,5200,5200,5200,0
|
|
20231124,124600,34154670,5200,5200,5200,5200,0
|
|
20231124,124500,34154670,5200,5200,5200,5200,0
|
|
20231124,124400,34154670,5200,5200,5200,5200,0
|
|
20231124,124300,34154670,5200,5200,5200,5200,0
|
|
20231124,124200,34154670,5200,5200,5200,5200,0
|
|
20231124,124100,34154670,5200,5200,5200,5200,0
|
|
20231124,124000,34154670,5200,5200,5200,5200,0
|
|
20231124,123900,34154670,5200,5200,5200,5200,1
|
|
20231124,123800,34149470,5180,5180,5180,5180,0
|
|
20231124,123700,34149470,5180,5180,5180,5180,0
|
|
20231124,123600,34149470,5180,5180,5180,5180,0
|
|
20231124,123500,34149470,5180,5180,5180,5180,10
|
|
20231124,123400,34097670,5180,5180,5180,5180,0
|
|
20231124,123300,34097670,5180,5180,5180,5180,45
|
|
20231124,123200,33864570,5200,5200,5200,5200,0
|
|
20231124,123100,33864570,5200,5200,5200,5200,0
|
|
20231124,123000,33864570,5200,5200,5200,5200,1
|
|
20231124,122900,33859370,5200,5200,5200,5200,0
|
|
20231124,122800,33859370,5200,5200,5200,5200,0
|
|
20231124,122700,33859370,5200,5200,5200,5200,0
|
|
20231124,122600,33859370,5200,5200,5200,5200,0
|
|
20231124,122500,33859370,5200,5200,5200,5200,0
|
|
20231124,122400,33859370,5200,5200,5200,5200,0
|
|
20231124,122300,33859370,5200,5200,5200,5200,0
|
|
20231124,122200,33859370,5200,5200,5200,5200,0
|
|
20231124,122100,33859370,5200,5200,5200,5200,0
|
|
20231124,122000,33859370,5200,5200,5200,5200,1
|
|
20231124,121900,33854170,5170,5170,5170,5170,0
|
|
20231124,121800,33854170,5170,5170,5170,5170,45
|
|
20231124,121700,33621520,5190,5190,5190,5190,0
|
|
20231124,121600,33621520,5190,5190,5190,5190,0
|
|
20231124,121500,33621520,5190,5170,5190,5170,565
|
|
20231124,121400,30689370,5190,5190,5190,5190,0
|
|
20231124,121300,30689370,5190,5190,5190,5190,0
|
|
20231124,121200,30689370,5190,5190,5190,5190,0
|
|
20231124,121100,30689370,5190,5190,5190,5190,1
|
|
20231124,121000,30684180,5180,5180,5180,5180,0
|
|
20231124,120900,30684180,5180,5180,5180,5180,0
|
|
20231124,120800,30684180,5180,5180,5180,5180,0
|
|
20231124,120700,30684180,5180,5180,5180,5180,0
|
|
20231124,120600,30684180,5180,5180,5180,5180,0
|
|
20231124,120500,30684180,5180,5180,5180,5180,0
|
|
20231124,120400,30684180,5180,5180,5180,5180,0
|
|
20231124,120300,30684180,5180,5180,5180,5180,45
|
|
20231124,120200,30451080,5190,5190,5190,5190,0
|
|
20231124,120100,30451080,5190,5190,5190,5190,1
|
|
20231124,120000,30445890,5180,5180,5180,5180,0
|
|
20231124,115900,30445890,5180,5180,5180,5180,0
|
|
20231124,115800,30445890,5180,5180,5180,5180,0
|
|
20231124,115700,30445890,5180,5180,5180,5180,0
|
|
20231124,115600,30445890,5180,5180,5180,5180,0
|
|
20231124,115500,30445890,5180,5180,5180,5180,10
|
|
20231124,115400,30394090,5190,5190,5190,5190,0
|
|
20231124,115300,30394090,5190,5190,5190,5190,0
|
|
20231124,115200,30394090,5190,5190,5190,5190,6
|
|
20231124,115100,30362950,5180,5180,5180,5180,0
|
|
20231124,115000,30362950,5180,5180,5180,5180,0
|
|
20231124,114900,30362950,5180,5180,5180,5180,0
|
|
20231124,114800,30362950,5180,5180,5180,5180,45
|
|
20231124,114700,30129850,5190,5190,5190,5190,0
|
|
20231124,114600,30129850,5190,5190,5190,5190,0
|
|
20231124,114500,30129850,5190,5190,5190,5190,0
|
|
20231124,114400,30129850,5190,5190,5190,5190,0
|
|
20231124,114300,30129850,5190,5190,5190,5190,0
|
|
20231124,114200,30129850,5190,5190,5190,5190,1
|
|
20231124,114100,30124660,5180,5180,5180,5180,0
|
|
20231124,114000,30124660,5180,5180,5180,5180,0
|
|
20231124,113900,30124660,5180,5180,5180,5180,0
|
|
20231124,113800,30124660,5180,5180,5180,5180,0
|
|
20231124,113700,30124660,5180,5180,5180,5180,0
|
|
20231124,113600,30124660,5180,5180,5180,5180,0
|
|
20231124,113500,30124660,5180,5180,5180,5180,10
|
|
20231124,113400,30072860,5190,5190,5190,5190,0
|
|
20231124,113300,30072860,5190,5180,5190,5180,46
|
|
20231124,113200,29834570,5180,5180,5180,5180,0
|
|
20231124,113100,29834570,5180,5180,5180,5180,0
|
|
20231124,113000,29834570,5180,5180,5180,5180,13
|
|
20231124,112900,29767230,5190,5190,5190,5190,0
|
|
20231124,112800,29767230,5190,5190,5190,5190,0
|
|
20231124,112700,29767230,5190,5190,5190,5190,0
|
|
20231124,112600,29767230,5190,5190,5190,5190,0
|
|
20231124,112500,29767230,5190,5190,5190,5190,0
|
|
20231124,112400,29767230,5190,5190,5190,5190,0
|
|
20231124,112300,29767230,5190,5190,5190,5190,1
|
|
20231124,112200,29762040,5180,5180,5180,5180,0
|
|
20231124,112100,29762040,5180,5180,5180,5180,0
|
|
20231124,112000,29762040,5180,5180,5180,5180,0
|
|
20231124,111900,29762040,5180,5180,5180,5180,86
|
|
20231124,111800,29316560,5180,5180,5180,5180,45
|
|
20231124,111700,29083460,5180,5180,5180,5180,0
|
|
20231124,111600,29083460,5180,5180,5180,5180,0
|
|
20231124,111500,29083460,5180,5180,5180,5180,11
|
|
20231124,111400,29026480,5190,5190,5190,5190,291
|
|
20231124,111300,27516190,5210,5210,5210,5210,0
|
|
20231124,111200,27516190,5210,5210,5210,5210,0
|
|
20231124,111100,27516190,5210,5210,5210,5210,0
|
|
20231124,111000,27516190,5210,5210,5210,5210,0
|
|
20231124,110900,27516190,5210,5210,5210,5210,0
|
|
20231124,110800,27516190,5210,5210,5210,5210,0
|
|
20231124,110700,27516190,5210,5210,5210,5210,0
|
|
20231124,110600,27516190,5210,5210,5210,5210,0
|
|
20231124,110500,27516190,5210,5210,5210,5210,0
|
|
20231124,110400,27516190,5210,5210,5210,5210,1
|
|
20231124,110300,27510980,5190,5200,5200,5190,45
|
|
20231124,110200,27277100,5200,5200,5200,5200,0
|
|
20231124,110100,27277100,5200,5200,5200,5200,0
|
|
20231124,110000,27277100,5200,5200,5200,5200,0
|
|
20231124,105900,27277100,5200,5200,5200,5200,0
|
|
20231124,105800,27277100,5200,5200,5200,5200,0
|
|
20231124,105700,27277100,5200,5200,5200,5200,0
|
|
20231124,105600,27277100,5200,5200,5200,5200,12
|
|
20231124,105500,27214700,5220,5200,5220,5200,12
|
|
20231124,105400,27152280,5200,5200,5200,5200,0
|
|
20231124,105300,27152280,5200,5200,5200,5200,0
|
|
20231124,105200,27152280,5200,5200,5200,5200,0
|
|
20231124,105100,27152280,5200,5200,5200,5200,0
|
|
20231124,105000,27152280,5200,5200,5200,5200,0
|
|
20231124,104900,27152280,5200,5200,5200,5200,0
|
|
20231124,104800,27152280,5200,5200,5200,5200,45
|
|
20231124,104700,26918280,5220,5220,5220,5220,0
|
|
20231124,104600,26918280,5220,5220,5220,5220,0
|
|
20231124,104500,26918280,5220,5220,5220,5220,1
|
|
20231124,104400,26913060,5200,5200,5200,5200,0
|
|
20231124,104300,26913060,5200,5200,5200,5200,0
|
|
20231124,104200,26913060,5200,5220,5220,5200,138
|
|
20231124,104100,26195440,5200,5200,5200,5200,0
|
|
20231124,104000,26195440,5200,5200,5200,5200,0
|
|
20231124,103900,26195440,5200,5200,5200,5200,0
|
|
20231124,103800,26195440,5200,5200,5200,5200,0
|
|
20231124,103700,26195440,5200,5200,5200,5200,0
|
|
20231124,103600,26195440,5200,5200,5200,5200,0
|
|
20231124,103500,26195440,5200,5200,5200,5200,11
|
|
20231124,103400,26138240,5230,5230,5230,5230,3
|
|
20231124,103300,26122550,5200,5200,5200,5200,45
|
|
20231124,103200,25888550,5200,5210,5210,5200,703
|
|
20231124,103100,22230870,5220,5220,5220,5220,0
|
|
20231124,103000,22230870,5220,5220,5220,5220,0
|
|
20231124,102900,22230870,5220,5220,5220,5220,0
|
|
20231124,102800,22230870,5220,5220,5220,5220,0
|
|
20231124,102700,22230870,5220,5220,5220,5220,0
|
|
20231124,102600,22230870,5220,5220,5220,5220,2
|
|
20231124,102500,22220430,5200,5200,5200,5200,0
|
|
20231124,102400,22220430,5200,5200,5200,5200,0
|
|
20231124,102300,22220430,5200,5200,5200,5200,0
|
|
20231124,102200,22220430,5200,5200,5200,5200,0
|
|
20231124,102100,22220430,5200,5200,5200,5200,0
|
|
20231124,102000,22220430,5200,5200,5200,5200,0
|
|
20231124,101900,22220430,5200,5200,5200,5200,0
|
|
20231124,101800,22220430,5200,5200,5200,5200,46
|
|
20231124,101700,21981230,5210,5210,5210,5210,1
|
|
20231124,101600,21976020,5200,5190,5200,5190,203
|
|
20231124,101500,20922440,5180,5180,5180,5180,11
|
|
20231124,101400,20865460,5180,5180,5180,5180,0
|
|
20231124,101300,20865460,5180,5180,5180,5180,0
|
|
20231124,101200,20865460,5180,5180,5180,5180,0
|
|
20231124,101100,20865460,5180,5180,5180,5180,0
|
|
20231124,101000,20865460,5180,5180,5180,5180,13
|
|
20231124,100900,20798120,5190,5190,5190,5190,0
|
|
20231124,100800,20798120,5190,5190,5190,5190,0
|
|
20231124,100700,20798120,5190,5170,5190,5170,727
|
|
20231124,100600,17039490,5150,5150,5150,5150,0
|
|
20231124,100500,17039490,5150,5150,5150,5150,0
|
|
20231124,100400,17039490,5150,5150,5150,5150,0
|
|
20231124,100300,17039490,5150,5150,5150,5150,46
|
|
20231124,100200,16802590,5180,5180,5180,5180,0
|
|
20231124,100100,16802590,5180,5180,5180,5180,0
|
|
20231124,100000,16802590,5180,5180,5180,5180,0
|
|
20231124,095900,16802590,5180,5180,5180,5180,0
|
|
20231124,095800,16802590,5180,5180,5180,5180,1
|
|
20231124,095700,16797410,5150,5150,5150,5150,0
|
|
20231124,095600,16797410,5150,5150,5150,5150,0
|
|
20231124,095500,16797410,5150,5150,5150,5150,11
|
|
20231124,095400,16740760,5160,5180,5180,5160,579
|
|
20231124,095300,13748040,5200,5200,5200,5200,0
|
|
20231124,095200,13748040,5200,5200,5200,5200,0
|
|
20231124,095100,13748040,5200,5200,5200,5200,0
|
|
20231124,095000,13748040,5200,5200,5200,5200,0
|
|
20231124,094900,13748040,5200,5200,5200,5200,0
|
|
20231124,094800,13748040,5200,5200,5200,5200,1
|
|
20231124,094700,13742840,5200,5200,5200,5200,0
|
|
20231124,094600,13742840,5200,5200,5200,5200,0
|
|
20231124,094500,13742840,5200,5200,5200,5200,0
|
|
20231124,094400,13742840,5200,5200,5200,5200,0
|
|
20231124,094300,13742840,5200,5200,5200,5200,0
|
|
20231124,094200,13742840,5200,5200,5200,5200,5
|
|
20231124,094100,13716840,5200,5200,5200,5200,0
|
|
20231124,094000,13716840,5200,5200,5200,5200,0
|
|
20231124,093900,13716840,5200,5200,5200,5200,1
|
|
20231124,093800,13711640,5190,5190,5190,5190,0
|
|
20231124,093700,13711640,5190,5190,5190,5190,93
|
|
20231124,093600,13228970,5190,5190,5190,5190,2
|
|
20231124,093500,13218590,5180,5190,5190,5180,11
|
|
20231124,093400,13161550,5190,5190,5190,5190,4
|
|
20231124,093300,13140790,5200,5200,5200,5200,0
|
|
20231124,093200,13140790,5200,5200,5200,5200,0
|
|
20231124,093100,13140790,5200,5200,5200,5200,2
|
|
20231124,093000,13130390,5180,5190,5190,5180,44
|
|
20231124,092900,12902460,5200,5200,5200,5200,1
|
|
20231124,092800,12897260,5180,5180,5180,5180,0
|
|
20231124,092700,12897260,5180,5180,5180,5180,0
|
|
20231124,092600,12897260,5180,5180,5180,5180,0
|
|
20231124,092500,12897260,5180,5180,5180,5180,44
|
|
20231124,092400,12669340,5200,5200,5200,5200,0
|
|
20231124,092300,12669340,5200,5200,5200,5200,0
|
|
20231124,092200,12669340,5200,5200,5200,5200,0
|
|
20231124,092100,12669340,5200,5200,5200,5200,0
|
|
20231124,092000,12669340,5200,5210,5220,5200,427
|
|
20231124,091900,10441270,5180,5180,5180,5180,0
|
|
20231124,091800,10441270,5180,5180,5180,5180,0
|
|
20231124,091700,10441270,5180,5180,5180,5180,0
|
|
20231124,091600,10441270,5180,5180,5180,5180,0
|
|
20231124,091500,10441270,5180,5180,5180,5180,65
|
|
20231124,091400,10104570,5210,5210,5210,5210,350
|
|
20231124,091300,8281070,5210,5210,5210,5210,147
|
|
20231124,091200,7515200,5180,5180,5180,5180,0
|
|
20231124,091100,7515200,5180,5180,5180,5180,0
|
|
20231124,091000,7515200,5180,5210,5210,5180,645
|
|
20231124,090900,4164830,5210,5210,5210,5210,1
|
|
20231124,090800,4159620,5220,5220,5220,5220,0
|
|
20231124,090700,4159620,5220,5220,5220,5220,0
|
|
20231124,090600,4159620,5220,5220,5220,5220,95
|
|
20231124,090500,3663720,5220,5230,5230,5220,290
|
|
20231124,090400,2149530,5230,5230,5230,5230,0
|
|
20231124,090300,2149530,5230,5230,5230,5230,0
|
|
20231124,090200,2149530,5230,5230,5230,5230,0
|
|
20231124,090100,2149530,5230,5230,5230,5230,99
|
|
20231124,090000,1631760,5230,5230,5230,5230,312
|