574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183100,177291690,6230,6230,6230,6230,1817
|
|
20231102,183000,177291690,6230,6230,6230,6230,0
|
|
20231102,182900,177291690,6230,6230,6230,6230,0
|
|
20231102,182800,177291690,6230,6230,6230,6230,0
|
|
20231102,182700,177291690,6230,6230,6230,6230,0
|
|
20231102,182600,177291690,6230,6230,6230,6230,0
|
|
20231102,182500,177291690,6230,6230,6230,6230,0
|
|
20231102,182400,177291690,6230,6230,6230,6230,0
|
|
20231102,182300,177291690,6230,6230,6230,6230,0
|
|
20231102,182200,177291690,6230,6230,6230,6230,0
|
|
20231102,182100,177291690,6230,6230,6230,6230,0
|
|
20231102,182000,177291690,6230,6230,6230,6230,0
|
|
20231102,181900,177291690,6230,6230,6230,6230,0
|
|
20231102,181800,177291690,6230,6230,6230,6230,0
|
|
20231102,181700,177291690,6230,6230,6230,6230,0
|
|
20231102,181600,177291690,6230,6230,6230,6230,0
|
|
20231102,181500,177291690,6230,6230,6230,6230,0
|
|
20231102,181400,177291690,6230,6230,6230,6230,0
|
|
20231102,181300,177291690,6230,6230,6230,6230,0
|
|
20231102,181200,177291690,6230,6230,6230,6230,0
|
|
20231102,181100,177291690,6230,6230,6230,6230,0
|
|
20231102,181000,177291690,6230,6230,6230,6230,0
|
|
20231102,180900,177291690,6230,6230,6230,6230,0
|
|
20231102,180800,177291690,6230,6230,6230,6230,0
|
|
20231102,180700,177291690,6230,6230,6230,6230,0
|
|
20231102,180600,177291690,6230,6230,6230,6230,0
|
|
20231102,180500,177291690,6230,6230,6230,6230,0
|
|
20231102,180400,177291690,6230,6230,6230,6230,0
|
|
20231102,180300,177291690,6230,6230,6230,6230,0
|
|
20231102,180200,177291690,6230,6230,6230,6230,0
|
|
20231102,180100,177291690,6230,6230,6230,6230,1817
|
|
20231102,180000,177291690,6230,6230,6230,6230,0
|
|
20231102,175900,177291690,6230,6230,6230,6230,0
|
|
20231102,175800,177291690,6230,6230,6230,6230,0
|
|
20231102,175700,177291690,6230,6230,6230,6230,0
|
|
20231102,175600,177291690,6230,6230,6230,6230,0
|
|
20231102,175500,177291690,6230,6230,6230,6230,0
|
|
20231102,175400,177291690,6230,6230,6230,6230,0
|
|
20231102,175300,177291690,6230,6230,6230,6230,0
|
|
20231102,175200,177291690,6230,6230,6230,6230,0
|
|
20231102,175100,177291690,6230,6230,6230,6230,0
|
|
20231102,175000,177291690,6230,6230,6230,6230,0
|
|
20231102,174900,177291690,6230,6230,6230,6230,0
|
|
20231102,174800,177291690,6230,6230,6230,6230,0
|
|
20231102,174700,177291690,6230,6230,6230,6230,0
|
|
20231102,174600,177291690,6230,6230,6230,6230,0
|
|
20231102,174500,177291690,6230,6230,6230,6230,0
|
|
20231102,174400,177291690,6230,6230,6230,6230,0
|
|
20231102,174300,177291690,6230,6230,6230,6230,0
|
|
20231102,174200,177291690,6230,6230,6230,6230,0
|
|
20231102,174100,177291690,6230,6230,6230,6230,0
|
|
20231102,174000,177291690,6230,6230,6230,6230,0
|
|
20231102,173900,177291690,6230,6230,6230,6230,0
|
|
20231102,173800,177291690,6230,6230,6230,6230,0
|
|
20231102,173700,177291690,6230,6230,6230,6230,0
|
|
20231102,173600,177291690,6230,6230,6230,6230,0
|
|
20231102,173500,177291690,6230,6230,6230,6230,0
|
|
20231102,173400,177291690,6230,6230,6230,6230,0
|
|
20231102,173300,177291690,6230,6230,6230,6230,0
|
|
20231102,173200,177291690,6230,6230,6230,6230,0
|
|
20231102,173100,177291690,6230,6230,6230,6230,1817
|
|
20231102,173000,177291690,6230,6230,6230,6230,0
|
|
20231102,172900,177291690,6230,6230,6230,6230,0
|
|
20231102,172800,177291690,6230,6230,6230,6230,0
|
|
20231102,172700,177291690,6230,6230,6230,6230,0
|
|
20231102,172600,177291690,6230,6230,6230,6230,0
|
|
20231102,172500,177291690,6230,6230,6230,6230,0
|
|
20231102,172400,177291690,6230,6230,6230,6230,0
|
|
20231102,172300,177291690,6230,6230,6230,6230,0
|
|
20231102,172200,177291690,6230,6230,6230,6230,0
|
|
20231102,172100,177291690,6230,6230,6230,6230,0
|
|
20231102,172000,177291690,6230,6230,6230,6230,0
|
|
20231102,171900,177291690,6230,6230,6230,6230,0
|
|
20231102,171800,177291690,6230,6230,6230,6230,0
|
|
20231102,171700,177291690,6230,6230,6230,6230,0
|
|
20231102,171600,177291690,6230,6230,6230,6230,0
|
|
20231102,171500,177291690,6230,6230,6230,6230,0
|
|
20231102,171400,177291690,6230,6230,6230,6230,0
|
|
20231102,171300,177291690,6230,6230,6230,6230,0
|
|
20231102,171200,177291690,6230,6230,6230,6230,0
|
|
20231102,171100,177291690,6230,6230,6230,6230,0
|
|
20231102,171000,177291690,6230,6230,6230,6230,0
|
|
20231102,170900,177291690,6230,6230,6230,6230,0
|
|
20231102,170800,177291690,6230,6230,6230,6230,0
|
|
20231102,170700,177291690,6230,6230,6230,6230,0
|
|
20231102,170600,177291690,6230,6230,6230,6230,0
|
|
20231102,170500,177291690,6230,6230,6230,6230,0
|
|
20231102,170400,177291690,6230,6230,6230,6230,0
|
|
20231102,170300,177291690,6230,6230,6230,6230,0
|
|
20231102,170200,177291690,6230,6230,6230,6230,0
|
|
20231102,170100,177291690,6230,6230,6230,6230,1817
|
|
20231102,170000,177291690,6230,6230,6230,6230,0
|
|
20231102,165900,177291690,6230,6230,6230,6230,0
|
|
20231102,165800,177291690,6230,6230,6230,6230,0
|
|
20231102,165700,177291690,6230,6230,6230,6230,0
|
|
20231102,165600,177291690,6230,6230,6230,6230,0
|
|
20231102,165500,177291690,6230,6230,6230,6230,0
|
|
20231102,165400,177291690,6230,6230,6230,6230,0
|
|
20231102,165300,177291690,6230,6230,6230,6230,0
|
|
20231102,165200,177291690,6230,6230,6230,6230,0
|
|
20231102,165100,177291690,6230,6230,6230,6230,0
|
|
20231102,165000,177291690,6230,6230,6230,6230,0
|
|
20231102,164900,177291690,6230,6230,6230,6230,0
|
|
20231102,164800,177291690,6230,6230,6230,6230,0
|
|
20231102,164700,177291690,6230,6230,6230,6230,0
|
|
20231102,164600,177291690,6230,6230,6230,6230,0
|
|
20231102,164500,177291690,6230,6230,6230,6230,0
|
|
20231102,164400,177291690,6230,6230,6230,6230,0
|
|
20231102,164300,177291690,6230,6230,6230,6230,0
|
|
20231102,164200,177291690,6230,6230,6230,6230,0
|
|
20231102,164100,177291690,6230,6230,6230,6230,0
|
|
20231102,164000,177291690,6230,6230,6230,6230,0
|
|
20231102,163900,177291690,6230,6230,6230,6230,0
|
|
20231102,163800,177291690,6230,6230,6230,6230,0
|
|
20231102,163700,177291690,6230,6230,6230,6230,0
|
|
20231102,163600,177291690,6230,6230,6230,6230,0
|
|
20231102,163500,177291690,6230,6230,6230,6230,0
|
|
20231102,163400,177291690,6230,6230,6230,6230,0
|
|
20231102,163300,177291690,6230,6230,6230,6230,0
|
|
20231102,163200,177291690,6230,6230,6230,6230,0
|
|
20231102,163100,177291690,6230,6230,6230,6230,1817
|
|
20231102,163000,177291690,6230,6230,6230,6230,0
|
|
20231102,162900,177291690,6230,6230,6230,6230,0
|
|
20231102,162800,177291690,6230,6230,6230,6230,0
|
|
20231102,162700,177291690,6230,6230,6230,6230,0
|
|
20231102,162600,177291690,6230,6230,6230,6230,0
|
|
20231102,162500,177291690,6230,6230,6230,6230,0
|
|
20231102,162400,177291690,6230,6230,6230,6230,0
|
|
20231102,162300,177291690,6230,6230,6230,6230,0
|
|
20231102,162200,177291690,6230,6230,6230,6230,0
|
|
20231102,162100,177291690,6230,6230,6230,6230,0
|
|
20231102,162000,177291690,6230,6230,6230,6230,0
|
|
20231102,161900,177291690,6230,6230,6230,6230,0
|
|
20231102,161800,177291690,6230,6230,6230,6230,0
|
|
20231102,161700,177291690,6230,6230,6230,6230,0
|
|
20231102,161600,177291690,6230,6230,6230,6230,0
|
|
20231102,161500,177291690,6230,6230,6230,6230,0
|
|
20231102,161400,177291690,6230,6230,6230,6230,0
|
|
20231102,161300,177291690,6230,6230,6230,6230,0
|
|
20231102,161200,177291690,6230,6230,6230,6230,0
|
|
20231102,161100,177291690,6230,6230,6230,6230,0
|
|
20231102,161000,177291690,6230,6230,6230,6230,0
|
|
20231102,160900,177291690,6230,6230,6230,6230,0
|
|
20231102,160800,177291690,6230,6230,6230,6230,0
|
|
20231102,160700,177291690,6230,6230,6230,6230,0
|
|
20231102,160600,177291690,6230,6230,6230,6230,0
|
|
20231102,160500,177291690,6230,6230,6230,6230,0
|
|
20231102,160400,177291690,6230,6230,6230,6230,0
|
|
20231102,160300,177291690,6230,6230,6230,6230,0
|
|
20231102,160200,177291690,6230,6230,6230,6230,0
|
|
20231102,160100,177291690,6230,6230,6230,6230,1817
|
|
20231102,160000,177291690,6230,6230,6230,6230,0
|
|
20231102,155900,177291690,6230,6230,6230,6230,0
|
|
20231102,155800,177291690,6230,6230,6230,6230,0
|
|
20231102,155700,177291690,6230,6230,6230,6230,0
|
|
20231102,155600,177291690,6230,6230,6230,6230,0
|
|
20231102,155500,177291690,6230,6230,6230,6230,0
|
|
20231102,155400,177291690,6230,6230,6230,6230,0
|
|
20231102,155300,177291690,6230,6230,6230,6230,0
|
|
20231102,155200,177291690,6230,6230,6230,6230,0
|
|
20231102,155100,177291690,6230,6230,6230,6230,0
|
|
20231102,155000,177291690,6230,6230,6230,6230,0
|
|
20231102,154900,177291690,6230,6230,6230,6230,0
|
|
20231102,154800,177291690,6230,6230,6230,6230,0
|
|
20231102,154700,177291690,6230,6230,6230,6230,0
|
|
20231102,154600,177291690,6230,6230,6230,6230,0
|
|
20231102,154500,177291690,6230,6230,6230,6230,0
|
|
20231102,154400,177291690,6230,6230,6230,6230,0
|
|
20231102,154300,177291690,6230,6230,6230,6230,0
|
|
20231102,154200,177291690,6230,6230,6230,6230,0
|
|
20231102,154100,177291690,6230,6230,6230,6230,0
|
|
20231102,154000,177291690,6230,6230,6230,6230,0
|
|
20231102,153900,177291690,6230,6230,6230,6230,0
|
|
20231102,153800,177291690,6230,6230,6230,6230,0
|
|
20231102,153700,177291690,6230,6230,6230,6230,0
|
|
20231102,153600,177291690,6230,6230,6230,6230,0
|
|
20231102,153500,177291690,6230,6230,6230,6230,0
|
|
20231102,153400,177291690,6230,6230,6230,6230,0
|
|
20231102,153300,177291690,6230,6230,6230,6230,0
|
|
20231102,153200,177291690,6230,6230,6230,6230,0
|
|
20231102,153100,177291690,6230,6230,6230,6230,1817
|
|
20231102,153000,177291690,6230,6230,6230,6230,1817
|
|
20231102,152900,165971780,6220,6220,6220,6220,0
|
|
20231102,152800,165971780,6220,6220,6220,6220,0
|
|
20231102,152700,165971780,6220,6220,6220,6220,0
|
|
20231102,152600,165971780,6220,6220,6220,6220,0
|
|
20231102,152500,165971780,6220,6220,6220,6220,0
|
|
20231102,152400,165971780,6220,6220,6220,6220,0
|
|
20231102,152300,165971780,6220,6220,6220,6220,0
|
|
20231102,152200,165971780,6220,6220,6220,6220,0
|
|
20231102,152100,165971780,6220,6220,6220,6220,0
|
|
20231102,152000,165971780,6220,6220,6220,6220,0
|
|
20231102,151900,165971780,6220,6220,6220,6220,47
|
|
20231102,151800,165679440,6220,6220,6220,6220,1305
|
|
20231102,151700,157562340,6220,6220,6220,6220,29
|
|
20231102,151600,157381960,6220,6220,6220,6220,0
|
|
20231102,151500,157381960,6220,6220,6220,6220,0
|
|
20231102,151400,157381960,6220,6220,6220,6220,22
|
|
20231102,151300,157245120,6220,6220,6220,6220,0
|
|
20231102,151200,157245120,6220,6220,6220,6220,0
|
|
20231102,151100,157245120,6220,6200,6220,6200,20
|
|
20231102,151000,157120740,6200,6200,6200,6200,273
|
|
20231102,150900,155428140,6220,6220,6220,6220,1
|
|
20231102,150800,155421920,6220,6220,6220,6220,0
|
|
20231102,150700,155421920,6220,6210,6220,6210,314
|
|
20231102,150600,153471650,6200,6200,6200,6200,144
|
|
20231102,150500,152578850,6210,6210,6210,6210,0
|
|
20231102,150400,152578850,6210,6210,6210,6210,0
|
|
20231102,150300,152578850,6210,6210,6210,6210,0
|
|
20231102,150200,152578850,6210,6210,6210,6210,3
|
|
20231102,150100,152560220,6210,6210,6210,6210,0
|
|
20231102,150000,152560220,6210,6210,6210,6210,0
|
|
20231102,145900,152560220,6210,6210,6210,6210,0
|
|
20231102,145800,152560220,6210,6210,6210,6210,0
|
|
20231102,145700,152560220,6210,6210,6210,6210,286
|
|
20231102,145600,150784160,6210,6210,6210,6210,2
|
|
20231102,145500,150771740,6210,6210,6210,6210,0
|
|
20231102,145400,150771740,6210,6200,6210,6200,21
|
|
20231102,145300,150641530,6210,6210,6210,6210,22
|
|
20231102,145200,150504910,6210,6210,6210,6210,0
|
|
20231102,145100,150504910,6210,6210,6210,6210,0
|
|
20231102,145000,150504910,6210,6210,6210,6210,0
|
|
20231102,144900,150504910,6210,6210,6210,6210,0
|
|
20231102,144800,150504910,6210,6220,6220,6210,7
|
|
20231102,144700,150461390,6220,6220,6220,6220,2
|
|
20231102,144600,150448950,6220,6220,6220,6220,10
|
|
20231102,144500,150386750,6220,6220,6220,6220,0
|
|
20231102,144400,150386750,6220,6220,6220,6220,0
|
|
20231102,144300,150386750,6220,6220,6220,6220,0
|
|
20231102,144200,150386750,6220,6220,6220,6220,0
|
|
20231102,144100,150386750,6220,6220,6220,6220,0
|
|
20231102,144000,150386750,6220,6220,6220,6220,0
|
|
20231102,143900,150386750,6220,6220,6220,6220,0
|
|
20231102,143800,150386750,6220,6220,6220,6220,0
|
|
20231102,143700,150386750,6220,6220,6220,6220,0
|
|
20231102,143600,150386750,6220,6220,6220,6220,3
|
|
20231102,143500,150368090,6220,6220,6220,6220,1
|
|
20231102,143400,150361870,6220,6220,6220,6220,0
|
|
20231102,143300,150361870,6220,6230,6230,6220,4
|
|
20231102,143200,150336970,6200,6200,6200,6200,0
|
|
20231102,143100,150336970,6200,6200,6200,6200,0
|
|
20231102,143000,150336970,6200,6210,6210,6200,324
|
|
20231102,142900,148324970,6210,6210,6210,6210,0
|
|
20231102,142800,148324970,6210,6210,6210,6210,10
|
|
20231102,142700,148262870,6210,6210,6210,6210,1
|
|
20231102,142600,148256660,6210,6210,6210,6210,500
|
|
20231102,142500,145151660,6210,6210,6210,6210,0
|
|
20231102,142400,145151660,6210,6210,6210,6210,0
|
|
20231102,142300,145151660,6210,6210,6210,6210,0
|
|
20231102,142200,145151660,6210,6210,6210,6210,0
|
|
20231102,142100,145151660,6210,6210,6210,6210,0
|
|
20231102,142000,145151660,6210,6210,6210,6210,657
|
|
20231102,141900,141071690,6210,6210,6210,6210,0
|
|
20231102,141800,141071690,6210,6210,6210,6210,0
|
|
20231102,141700,141071690,6210,6210,6210,6210,0
|
|
20231102,141600,141071690,6210,6210,6210,6210,0
|
|
20231102,141500,141071690,6210,6210,6210,6210,814
|
|
20231102,141400,136016750,6200,6200,6200,6200,0
|
|
20231102,141300,136016750,6200,6200,6200,6200,0
|
|
20231102,141200,136016750,6200,6200,6200,6200,0
|
|
20231102,141100,136016750,6200,6200,6200,6200,0
|
|
20231102,141000,136016750,6200,6200,6200,6200,0
|
|
20231102,140900,136016750,6200,6200,6200,6200,1
|
|
20231102,140800,136010550,6200,6210,6210,6200,51
|
|
20231102,140700,135694340,6210,6210,6210,6210,0
|
|
20231102,140600,135694340,6210,6210,6210,6210,0
|
|
20231102,140500,135694340,6210,6210,6210,6210,0
|
|
20231102,140400,135694340,6210,6210,6210,6210,5
|
|
20231102,140300,135663290,6210,6210,6210,6210,49
|
|
20231102,140200,135359000,6190,6190,6190,6190,0
|
|
20231102,140100,135359000,6190,6190,6190,6190,172
|
|
20231102,140000,134294320,6190,6190,6190,6190,0
|
|
20231102,135900,134294320,6190,6190,6190,6190,133
|
|
20231102,135800,133471050,6200,6200,6200,6200,409
|
|
20231102,135700,130935250,6200,6210,6210,6200,22
|
|
20231102,135600,130798820,6200,6200,6200,6200,0
|
|
20231102,135500,130798820,6200,6200,6200,6200,51
|
|
20231102,135400,130482620,6210,6210,6210,6210,44
|
|
20231102,135300,130209380,6220,6220,6220,6220,0
|
|
20231102,135200,130209380,6220,6220,6220,6220,0
|
|
20231102,135100,130209380,6220,6220,6220,6220,0
|
|
20231102,135000,130209380,6220,6220,6220,6220,71
|
|
20231102,134900,129767760,6210,6210,6210,6210,0
|
|
20231102,134800,129767760,6210,6210,6210,6210,0
|
|
20231102,134700,129767760,6210,6220,6220,6210,15
|
|
20231102,134600,129674560,6200,6200,6200,6200,5
|
|
20231102,134500,129643560,6220,6220,6220,6220,0
|
|
20231102,134400,129643560,6220,6220,6220,6220,0
|
|
20231102,134300,129643560,6220,6220,6220,6220,0
|
|
20231102,134200,129643560,6220,6220,6220,6220,9
|
|
20231102,134100,129587580,6210,6210,6210,6210,0
|
|
20231102,134000,129587580,6210,6200,6210,6200,2606
|
|
20231102,133900,113429570,6200,6200,6200,6200,0
|
|
20231102,133800,113429570,6200,6200,6200,6200,0
|
|
20231102,133700,113429570,6200,6200,6200,6200,0
|
|
20231102,133600,113429570,6200,6200,6200,6200,0
|
|
20231102,133500,113429570,6200,6200,6200,6200,0
|
|
20231102,133400,113429570,6200,6200,6200,6200,20
|
|
20231102,133300,113305570,6190,6190,6190,6190,0
|
|
20231102,133200,113305570,6190,6190,6190,6190,0
|
|
20231102,133100,113305570,6190,6190,6190,6190,0
|
|
20231102,133000,113305570,6190,6190,6190,6190,3
|
|
20231102,132900,113287000,6210,6210,6210,6210,0
|
|
20231102,132800,113287000,6210,6210,6210,6210,0
|
|
20231102,132700,113287000,6210,6210,6210,6210,0
|
|
20231102,132600,113287000,6210,6210,6210,6210,0
|
|
20231102,132500,113287000,6210,6210,6210,6210,0
|
|
20231102,132400,113287000,6210,6210,6210,6210,0
|
|
20231102,132300,113287000,6210,6210,6210,6210,0
|
|
20231102,132200,113287000,6210,6210,6210,6210,0
|
|
20231102,132100,113287000,6210,6210,6210,6210,0
|
|
20231102,132000,113287000,6210,6210,6210,6210,0
|
|
20231102,131900,113287000,6210,6210,6210,6210,0
|
|
20231102,131800,113287000,6210,6210,6210,6210,0
|
|
20231102,131700,113287000,6210,6210,6210,6210,100
|
|
20231102,131600,112666000,6200,6200,6200,6200,58
|
|
20231102,131500,112306400,6200,6200,6200,6200,0
|
|
20231102,131400,112306400,6200,6200,6200,6200,0
|
|
20231102,131300,112306400,6200,6200,6200,6200,0
|
|
20231102,131200,112306400,6200,6200,6200,6200,60
|
|
20231102,131100,111934400,6210,6210,6210,6210,0
|
|
20231102,131000,111934400,6210,6210,6210,6210,0
|
|
20231102,130900,111934400,6210,6210,6210,6210,10
|
|
20231102,130800,111872300,6210,6200,6210,6200,12
|
|
20231102,130700,111797810,6200,6200,6200,6200,0
|
|
20231102,130600,111797810,6200,6200,6200,6200,0
|
|
20231102,130500,111797810,6200,6200,6200,6200,0
|
|
20231102,130400,111797810,6200,6200,6200,6200,0
|
|
20231102,130300,111797810,6200,6200,6200,6200,0
|
|
20231102,130200,111797810,6200,6200,6200,6200,0
|
|
20231102,130100,111797810,6200,6200,6200,6200,400
|
|
20231102,130000,109317810,6210,6210,6210,6210,0
|
|
20231102,125900,109317810,6210,6210,6210,6210,96
|
|
20231102,125800,108721650,6210,6210,6210,6210,190
|
|
20231102,125700,107541750,6210,6210,6210,6210,0
|
|
20231102,125600,107541750,6210,6210,6210,6210,0
|
|
20231102,125500,107541750,6210,6210,6210,6210,141
|
|
20231102,125400,106666140,6200,6200,6200,6200,100
|
|
20231102,125300,106046140,6200,6200,6200,6200,0
|
|
20231102,125200,106046140,6200,6200,6200,6200,0
|
|
20231102,125100,106046140,6200,6200,6200,6200,0
|
|
20231102,125000,106046140,6200,6200,6200,6200,0
|
|
20231102,124900,106046140,6200,6200,6200,6200,400
|
|
20231102,124800,103566140,6210,6210,6210,6210,0
|
|
20231102,124700,103566140,6210,6210,6210,6210,0
|
|
20231102,124600,103566140,6210,6210,6210,6210,0
|
|
20231102,124500,103566140,6210,6210,6210,6210,51
|
|
20231102,124400,103249430,6210,6210,6210,6210,0
|
|
20231102,124300,103249430,6210,6210,6210,6210,0
|
|
20231102,124200,103249430,6210,6210,6210,6210,0
|
|
20231102,124100,103249430,6210,6210,6210,6210,0
|
|
20231102,124000,103249430,6210,6210,6210,6210,0
|
|
20231102,123900,103249430,6210,6210,6210,6210,0
|
|
20231102,123800,103249430,6210,6210,6210,6210,11
|
|
20231102,123700,103181120,6200,6200,6200,6200,0
|
|
20231102,123600,103181120,6200,6200,6200,6200,0
|
|
20231102,123500,103181120,6200,6200,6200,6200,295
|
|
20231102,123400,101352120,6190,6190,6190,6190,108
|
|
20231102,123300,100683600,6190,6190,6190,6190,0
|
|
20231102,123200,100683600,6190,6190,6190,6190,0
|
|
20231102,123100,100683600,6190,6190,6190,6190,20
|
|
20231102,123000,100559800,6190,6190,6190,6190,0
|
|
20231102,122900,100559800,6190,6190,6190,6190,0
|
|
20231102,122800,100559800,6190,6190,6190,6190,0
|
|
20231102,122700,100559800,6190,6190,6190,6190,88
|
|
20231102,122600,100015080,6190,6200,6200,6190,214
|
|
20231102,122500,98688520,6200,6200,6200,6200,2
|
|
20231102,122400,98676120,6210,6210,6210,6210,0
|
|
20231102,122300,98676120,6210,6210,6210,6210,0
|
|
20231102,122200,98676120,6210,6210,6210,6210,0
|
|
20231102,122100,98676120,6210,6210,6210,6210,0
|
|
20231102,122000,98676120,6210,6210,6210,6210,0
|
|
20231102,121900,98676120,6210,6210,6210,6210,0
|
|
20231102,121800,98676120,6210,6210,6210,6210,0
|
|
20231102,121700,98676120,6210,6210,6210,6210,2
|
|
20231102,121600,98663700,6210,6210,6210,6210,8
|
|
20231102,121500,98614020,6210,6210,6210,6210,7
|
|
20231102,121400,98570550,6190,6190,6190,6190,0
|
|
20231102,121300,98570550,6190,6210,6210,6190,192
|
|
20231102,121200,97378330,6210,6210,6210,6210,0
|
|
20231102,121100,97378330,6210,6210,6210,6210,0
|
|
20231102,121000,97378330,6210,6210,6210,6210,50
|
|
20231102,120900,97067830,6210,6210,6210,6210,8
|
|
20231102,120800,97018150,6210,6210,6210,6210,0
|
|
20231102,120700,97018150,6210,6210,6210,6210,0
|
|
20231102,120600,97018150,6210,6210,6210,6210,0
|
|
20231102,120500,97018150,6210,6210,6210,6210,0
|
|
20231102,120400,97018150,6210,6210,6210,6210,0
|
|
20231102,120300,97018150,6210,6210,6210,6210,0
|
|
20231102,120200,97018150,6210,6210,6210,6210,0
|
|
20231102,120100,97018150,6210,6210,6210,6210,0
|
|
20231102,120000,97018150,6210,6210,6210,6210,0
|
|
20231102,115900,97018150,6210,6210,6210,6210,0
|
|
20231102,115800,97018150,6210,6210,6210,6210,0
|
|
20231102,115700,97018150,6210,6210,6210,6210,0
|
|
20231102,115600,97018150,6210,6210,6210,6210,0
|
|
20231102,115500,97018150,6210,6210,6210,6210,0
|
|
20231102,115400,97018150,6210,6210,6210,6210,0
|
|
20231102,115300,97018150,6210,6210,6210,6210,0
|
|
20231102,115200,97018150,6210,6210,6210,6210,0
|
|
20231102,115100,97018150,6210,6210,6210,6210,0
|
|
20231102,115000,97018150,6210,6210,6210,6210,10
|
|
20231102,114900,96956050,6220,6220,6220,6220,0
|
|
20231102,114800,96956050,6220,6220,6220,6220,0
|
|
20231102,114700,96956050,6220,6220,6220,6220,0
|
|
20231102,114600,96956050,6220,6220,6220,6220,0
|
|
20231102,114500,96956050,6220,6220,6220,6220,0
|
|
20231102,114400,96956050,6220,6220,6220,6220,0
|
|
20231102,114300,96956050,6220,6220,6220,6220,0
|
|
20231102,114200,96956050,6220,6220,6220,6220,0
|
|
20231102,114100,96956050,6220,6220,6220,6220,174
|
|
20231102,114000,95873770,6250,6250,6250,6250,0
|
|
20231102,113900,95873770,6250,6250,6250,6250,0
|
|
20231102,113800,95873770,6250,6250,6250,6250,0
|
|
20231102,113700,95873770,6250,6250,6250,6250,0
|
|
20231102,113600,95873770,6250,6250,6250,6250,0
|
|
20231102,113500,95873770,6250,6250,6250,6250,0
|
|
20231102,113400,95873770,6250,6250,6250,6250,0
|
|
20231102,113300,95873770,6250,6250,6250,6250,0
|
|
20231102,113200,95873770,6250,6250,6250,6250,0
|
|
20231102,113100,95873770,6250,6250,6250,6250,0
|
|
20231102,113000,95873770,6250,6250,6250,6250,0
|
|
20231102,112900,95873770,6250,6250,6250,6250,0
|
|
20231102,112800,95873770,6250,6250,6250,6250,5
|
|
20231102,112700,95842520,6230,6230,6230,6230,0
|
|
20231102,112600,95842520,6230,6230,6230,6230,1
|
|
20231102,112500,95836290,6230,6230,6230,6230,0
|
|
20231102,112400,95836290,6230,6230,6230,6230,1
|
|
20231102,112300,95830060,6230,6230,6230,6230,60
|
|
20231102,112200,95456260,6250,6250,6250,6250,10
|
|
20231102,112100,95393760,6250,6250,6250,6250,1
|
|
20231102,112000,95387510,6230,6230,6230,6230,0
|
|
20231102,111900,95387510,6230,6230,6230,6230,0
|
|
20231102,111800,95387510,6230,6230,6230,6230,0
|
|
20231102,111700,95387510,6230,6230,6230,6230,0
|
|
20231102,111600,95387510,6230,6230,6230,6230,0
|
|
20231102,111500,95387510,6230,6230,6230,6230,0
|
|
20231102,111400,95387510,6230,6230,6230,6230,0
|
|
20231102,111300,95387510,6230,6230,6230,6230,0
|
|
20231102,111200,95387510,6230,6230,6230,6230,500
|
|
20231102,111100,92272510,6230,6230,6230,6230,10
|
|
20231102,111000,92210210,6250,6250,6250,6250,0
|
|
20231102,110900,92210210,6250,6250,6250,6250,24
|
|
20231102,110800,92060210,6250,6250,6250,6250,1
|
|
20231102,110700,92053960,6230,6230,6230,6230,3
|
|
20231102,110600,92035270,6230,6230,6230,6230,3
|
|
20231102,110500,92016580,6250,6250,6250,6250,0
|
|
20231102,110400,92016580,6250,6250,6250,6250,0
|
|
20231102,110300,92016580,6250,6250,6250,6250,11
|
|
20231102,110200,91947830,6260,6250,6260,6250,35
|
|
20231102,110100,91728780,6250,6250,6250,6250,30
|
|
20231102,110000,91541280,6260,6250,6260,6250,19
|
|
20231102,105900,91422520,6260,6270,6270,6260,32
|
|
20231102,105800,91222000,6260,6260,6260,6260,774
|
|
20231102,105700,86376760,6250,6250,6250,6250,2
|
|
20231102,105600,86364260,6260,6260,6260,6260,58
|
|
20231102,105500,86001180,6260,6260,6260,6260,0
|
|
20231102,105400,86001180,6260,6260,6260,6260,0
|
|
20231102,105300,86001180,6260,6260,6260,6260,0
|
|
20231102,105200,86001180,6260,6260,6260,6260,0
|
|
20231102,105100,86001180,6260,6250,6260,6250,1020
|
|
20231102,105000,79623420,6230,6240,6240,6230,844
|
|
20231102,104900,74356960,6240,6240,6240,6240,117
|
|
20231102,104800,73626880,6220,6220,6220,6220,0
|
|
20231102,104700,73626880,6220,6220,6220,6220,0
|
|
20231102,104600,73626880,6220,6220,6220,6220,3
|
|
20231102,104500,73608220,6250,6250,6250,6250,2
|
|
20231102,104400,73595720,6240,6240,6240,6240,0
|
|
20231102,104300,73595720,6240,6240,6240,6240,0
|
|
20231102,104200,73595720,6240,6240,6240,6190,1390
|
|
20231102,104100,64973760,6240,6260,6260,6240,3
|
|
20231102,104000,64955020,6260,6230,6260,6230,58
|
|
20231102,103900,64592180,6250,6250,6250,6250,0
|
|
20231102,103800,64592180,6250,6250,6250,6250,412
|
|
20231102,103700,62017180,6240,6240,6240,6240,0
|
|
20231102,103600,62017180,6240,6240,6240,6240,0
|
|
20231102,103500,62017180,6240,6240,6240,6240,0
|
|
20231102,103400,62017180,6240,6240,6240,6240,0
|
|
20231102,103300,62017180,6240,6240,6240,6240,0
|
|
20231102,103200,62017180,6240,6240,6240,6240,0
|
|
20231102,103100,62017180,6240,6200,6240,6200,707
|
|
20231102,103000,57623390,6240,6240,6240,6240,0
|
|
20231102,102900,57623390,6240,6240,6240,6240,194
|
|
20231102,102800,56412830,6240,6240,6240,6240,1
|
|
20231102,102700,56406590,6240,6240,6240,6240,0
|
|
20231102,102600,56406590,6240,6240,6240,6240,0
|
|
20231102,102500,56406590,6240,6240,6260,6240,351
|
|
20231102,102400,54212550,6240,6240,6240,6240,0
|
|
20231102,102300,54212550,6240,6240,6240,6240,1
|
|
20231102,102200,54206310,6260,6260,6260,6260,2
|
|
20231102,102100,54193790,6260,6260,6260,6260,32
|
|
20231102,102000,53993470,6260,6260,6260,6260,0
|
|
20231102,101900,53993470,6260,6260,6260,6260,0
|
|
20231102,101800,53993470,6260,6230,6260,6230,1276
|
|
20231102,101700,46022440,6230,6230,6230,6230,0
|
|
20231102,101600,46022440,6230,6230,6230,6230,162
|
|
20231102,101500,45013180,6190,6190,6190,6190,0
|
|
20231102,101400,45013180,6190,6200,6200,6190,600
|
|
20231102,101300,41297980,6230,6230,6230,6230,0
|
|
20231102,101200,41297980,6230,6230,6230,6230,0
|
|
20231102,101100,41297980,6230,6230,6230,6230,0
|
|
20231102,101000,41297980,6230,6230,6230,6230,374
|
|
20231102,100900,38967960,6210,6210,6210,6210,6
|
|
20231102,100800,38930700,6200,6200,6200,6200,1
|
|
20231102,100700,38924500,6200,6200,6200,6200,0
|
|
20231102,100600,38924500,6200,6200,6200,6200,1
|
|
20231102,100500,38918300,6210,6210,6210,6210,29
|
|
20231102,100400,38738210,6220,6220,6220,6220,0
|
|
20231102,100300,38738210,6220,6220,6220,6210,51
|
|
20231102,100200,38421390,6220,6220,6220,6220,0
|
|
20231102,100100,38421390,6220,6220,6220,6220,1
|
|
20231102,100000,38415170,6220,6220,6220,6220,0
|
|
20231102,095900,38415170,6220,6220,6220,6220,10
|
|
20231102,095800,38352970,6220,6220,6220,6220,0
|
|
20231102,095700,38352970,6220,6220,6220,6220,158
|
|
20231102,095600,37370210,6220,6220,6220,6220,0
|
|
20231102,095500,37370210,6220,6220,6220,6220,19
|
|
20231102,095400,37252030,6220,6220,6220,6220,0
|
|
20231102,095300,37252030,6220,6220,6220,6220,0
|
|
20231102,095200,37252030,6220,6220,6220,6220,0
|
|
20231102,095100,37252030,6220,6220,6220,6220,2
|
|
20231102,095000,37239590,6220,6220,6220,6220,112
|
|
20231102,094900,36542950,6220,6220,6220,6220,94
|
|
20231102,094800,35958270,6220,6220,6220,6220,0
|
|
20231102,094700,35958270,6220,6220,6220,6220,8
|
|
20231102,094600,35908510,6210,6210,6210,6210,1
|
|
20231102,094500,35902300,6210,6210,6210,6210,0
|
|
20231102,094400,35902300,6210,6220,6220,6210,13
|
|
20231102,094300,35821560,6210,6210,6210,6210,1
|
|
20231102,094200,35815350,6210,6210,6210,6210,16
|
|
20231102,094100,35715990,6210,6210,6210,6210,0
|
|
20231102,094000,35715990,6210,6210,6210,6210,21
|
|
20231102,093900,35585580,6220,6220,6220,6220,0
|
|
20231102,093800,35585580,6220,6220,6220,6220,0
|
|
20231102,093700,35585580,6220,6220,6220,6220,305
|
|
20231102,093600,33688480,6210,6230,6230,6210,25
|
|
20231102,093500,33533130,6230,6230,6230,6230,28
|
|
20231102,093400,33358690,6220,6220,6220,6220,100
|
|
20231102,093300,32736690,6220,6220,6220,6220,1
|
|
20231102,093200,32730470,6230,6230,6230,6230,103
|
|
20231102,093100,32088780,6230,6230,6230,6230,20
|
|
20231102,093000,31964180,6240,6240,6240,6210,40
|
|
20231102,092900,31715270,6220,6220,6220,6220,58
|
|
20231102,092800,31354510,6240,6240,6240,6240,8
|
|
20231102,092700,31304590,6240,6240,6240,6240,0
|
|
20231102,092600,31304590,6240,6240,6240,6240,0
|
|
20231102,092500,31304590,6240,6240,6240,6240,266
|
|
20231102,092400,29644750,6230,6230,6230,6230,184
|
|
20231102,092300,28498430,6250,6230,6250,6230,393
|
|
20231102,092200,26046690,6240,6220,6240,6220,1003
|
|
20231102,092100,19798020,6220,6200,6220,6200,51
|
|
20231102,092000,19480820,6210,6190,6210,6190,404
|
|
20231102,091900,16974770,6190,6190,6190,6190,801
|
|
20231102,091800,12016580,6200,6180,6200,6180,151
|
|
20231102,091700,11081940,6170,6170,6170,6170,0
|
|
20231102,091600,11081940,6170,6180,6180,6170,102
|
|
20231102,091500,10452590,6180,6180,6180,6180,33
|
|
20231102,091400,10248650,6190,6170,6190,6170,65
|
|
20231102,091300,9847220,6180,6180,6180,6180,57
|
|
20231102,091200,9494960,6190,6190,6190,6190,0
|
|
20231102,091100,9494960,6190,6190,6190,6190,100
|
|
20231102,091000,8875960,6190,6170,6200,6170,274
|
|
20231102,090900,7181110,6160,6160,6160,6160,0
|
|
20231102,090800,7181110,6160,6160,6160,6150,180
|
|
20231102,090700,6073710,6150,6150,6150,6150,4
|
|
20231102,090600,6049110,6150,6150,6150,6150,41
|
|
20231102,090500,5796960,6140,6140,6140,6140,2
|
|
20231102,090400,5784680,6140,6140,6140,6140,4
|
|
20231102,090300,5760120,6140,6140,6140,6140,18
|
|
20231102,090200,5649600,6130,6150,6150,6130,214
|
|
20231102,090100,4337760,6110,6110,6110,6110,0
|
|
20231102,090000,4337760,6110,6100,6120,6100,711
|