662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195900,199131810,6360,6360,6360,6360,1352
|
|
20231102,195800,199131810,6360,6360,6360,6360,0
|
|
20231102,195700,199131810,6360,6360,6360,6360,0
|
|
20231102,195600,199131810,6360,6360,6360,6360,0
|
|
20231102,195500,199131810,6360,6360,6360,6360,0
|
|
20231102,195400,199131810,6360,6360,6360,6360,0
|
|
20231102,195300,199131810,6360,6360,6360,6360,0
|
|
20231102,195200,199131810,6360,6360,6360,6360,0
|
|
20231102,195100,199131810,6360,6360,6360,6360,0
|
|
20231102,195000,199131810,6360,6360,6360,6360,0
|
|
20231102,194900,199131810,6360,6360,6360,6360,0
|
|
20231102,194800,199131810,6360,6360,6360,6360,0
|
|
20231102,194700,199131810,6360,6360,6360,6360,0
|
|
20231102,194600,199131810,6360,6360,6360,6360,0
|
|
20231102,194500,199131810,6360,6360,6360,6360,0
|
|
20231102,194400,199131810,6360,6360,6360,6360,0
|
|
20231102,194300,199131810,6360,6360,6360,6360,0
|
|
20231102,194200,199131810,6360,6360,6360,6360,0
|
|
20231102,194100,199131810,6360,6360,6360,6360,0
|
|
20231102,194000,199131810,6360,6360,6360,6360,0
|
|
20231102,193900,199131810,6360,6360,6360,6360,0
|
|
20231102,193800,199131810,6360,6360,6360,6360,0
|
|
20231102,193700,199131810,6360,6360,6360,6360,0
|
|
20231102,193600,199131810,6360,6360,6360,6360,0
|
|
20231102,193500,199131810,6360,6360,6360,6360,0
|
|
20231102,193400,199131810,6360,6360,6360,6360,0
|
|
20231102,193300,199131810,6360,6360,6360,6360,0
|
|
20231102,193200,199131810,6360,6360,6360,6360,0
|
|
20231102,193100,199131810,6360,6360,6360,6360,0
|
|
20231102,193000,199131810,6360,6360,6360,6360,0
|
|
20231102,192900,199131810,6360,6360,6360,6360,1352
|
|
20231102,192800,199131810,6360,6360,6360,6360,0
|
|
20231102,192700,199131810,6360,6360,6360,6360,0
|
|
20231102,192600,199131810,6360,6360,6360,6360,0
|
|
20231102,192500,199131810,6360,6360,6360,6360,0
|
|
20231102,192400,199131810,6360,6360,6360,6360,0
|
|
20231102,192300,199131810,6360,6360,6360,6360,0
|
|
20231102,192200,199131810,6360,6360,6360,6360,0
|
|
20231102,192100,199131810,6360,6360,6360,6360,0
|
|
20231102,192000,199131810,6360,6360,6360,6360,0
|
|
20231102,191900,199131810,6360,6360,6360,6360,0
|
|
20231102,191800,199131810,6360,6360,6360,6360,0
|
|
20231102,191700,199131810,6360,6360,6360,6360,0
|
|
20231102,191600,199131810,6360,6360,6360,6360,0
|
|
20231102,191500,199131810,6360,6360,6360,6360,0
|
|
20231102,191400,199131810,6360,6360,6360,6360,0
|
|
20231102,191300,199131810,6360,6360,6360,6360,0
|
|
20231102,191200,199131810,6360,6360,6360,6360,0
|
|
20231102,191100,199131810,6360,6360,6360,6360,0
|
|
20231102,191000,199131810,6360,6360,6360,6360,0
|
|
20231102,190900,199131810,6360,6360,6360,6360,0
|
|
20231102,190800,199131810,6360,6360,6360,6360,0
|
|
20231102,190700,199131810,6360,6360,6360,6360,0
|
|
20231102,190600,199131810,6360,6360,6360,6360,0
|
|
20231102,190500,199131810,6360,6360,6360,6360,0
|
|
20231102,190400,199131810,6360,6360,6360,6360,0
|
|
20231102,190300,199131810,6360,6360,6360,6360,0
|
|
20231102,190200,199131810,6360,6360,6360,6360,0
|
|
20231102,190100,199131810,6360,6360,6360,6360,0
|
|
20231102,190000,199131810,6360,6360,6360,6360,0
|
|
20231102,185900,199131810,6360,6360,6360,6360,1352
|
|
20231102,185800,199131810,6360,6360,6360,6360,0
|
|
20231102,185700,199131810,6360,6360,6360,6360,0
|
|
20231102,185600,199131810,6360,6360,6360,6360,0
|
|
20231102,185500,199131810,6360,6360,6360,6360,0
|
|
20231102,185400,199131810,6360,6360,6360,6360,0
|
|
20231102,185300,199131810,6360,6360,6360,6360,0
|
|
20231102,185200,199131810,6360,6360,6360,6360,0
|
|
20231102,185100,199131810,6360,6360,6360,6360,0
|
|
20231102,185000,199131810,6360,6360,6360,6360,0
|
|
20231102,184900,199131810,6360,6360,6360,6360,0
|
|
20231102,184800,199131810,6360,6360,6360,6360,0
|
|
20231102,184700,199131810,6360,6360,6360,6360,0
|
|
20231102,184600,199131810,6360,6360,6360,6360,0
|
|
20231102,184500,199131810,6360,6360,6360,6360,0
|
|
20231102,184400,199131810,6360,6360,6360,6360,0
|
|
20231102,184300,199131810,6360,6360,6360,6360,0
|
|
20231102,184200,199131810,6360,6360,6360,6360,0
|
|
20231102,184100,199131810,6360,6360,6360,6360,0
|
|
20231102,184000,199131810,6360,6360,6360,6360,0
|
|
20231102,183900,199131810,6360,6360,6360,6360,0
|
|
20231102,183800,199131810,6360,6360,6360,6360,0
|
|
20231102,183700,199131810,6360,6360,6360,6360,0
|
|
20231102,183600,199131810,6360,6360,6360,6360,0
|
|
20231102,183500,199131810,6360,6360,6360,6360,0
|
|
20231102,183400,199131810,6360,6360,6360,6360,0
|
|
20231102,183300,199131810,6360,6360,6360,6360,0
|
|
20231102,183200,199131810,6360,6360,6360,6360,0
|
|
20231102,183100,199131810,6360,6360,6360,6360,0
|
|
20231102,183000,199131810,6360,6360,6360,6360,0
|
|
20231102,182900,199131810,6360,6360,6360,6360,1352
|
|
20231102,182800,199131810,6360,6360,6360,6360,0
|
|
20231102,182700,199131810,6360,6360,6360,6360,0
|
|
20231102,182600,199131810,6360,6360,6360,6360,0
|
|
20231102,182500,199131810,6360,6360,6360,6360,0
|
|
20231102,182400,199131810,6360,6360,6360,6360,0
|
|
20231102,182300,199131810,6360,6360,6360,6360,0
|
|
20231102,182200,199131810,6360,6360,6360,6360,0
|
|
20231102,182100,199131810,6360,6360,6360,6360,0
|
|
20231102,182000,199131810,6360,6360,6360,6360,0
|
|
20231102,181900,199131810,6360,6360,6360,6360,0
|
|
20231102,181800,199131810,6360,6360,6360,6360,0
|
|
20231102,181700,199131810,6360,6360,6360,6360,0
|
|
20231102,181600,199131810,6360,6360,6360,6360,0
|
|
20231102,181500,199131810,6360,6360,6360,6360,0
|
|
20231102,181400,199131810,6360,6360,6360,6360,0
|
|
20231102,181300,199131810,6360,6360,6360,6360,0
|
|
20231102,181200,199131810,6360,6360,6360,6360,0
|
|
20231102,181100,199131810,6360,6360,6360,6360,0
|
|
20231102,181000,199131810,6360,6360,6360,6360,0
|
|
20231102,180900,199131810,6360,6360,6360,6360,0
|
|
20231102,180800,199131810,6360,6360,6360,6360,0
|
|
20231102,180700,199131810,6360,6360,6360,6360,0
|
|
20231102,180600,199131810,6360,6360,6360,6360,0
|
|
20231102,180500,199131810,6360,6360,6360,6360,0
|
|
20231102,180400,199131810,6360,6360,6360,6360,0
|
|
20231102,180300,199131810,6360,6360,6360,6360,0
|
|
20231102,180200,199131810,6360,6360,6360,6360,0
|
|
20231102,180100,199131810,6360,6360,6360,6360,0
|
|
20231102,180000,199131810,6360,6360,6360,6360,0
|
|
20231102,175900,199131810,6360,6360,6360,6360,1352
|
|
20231102,175800,199131810,6360,6360,6360,6360,0
|
|
20231102,175700,199131810,6360,6360,6360,6360,0
|
|
20231102,175600,199131810,6360,6360,6360,6360,0
|
|
20231102,175500,199131810,6360,6360,6360,6360,0
|
|
20231102,175400,199131810,6360,6360,6360,6360,0
|
|
20231102,175300,199131810,6360,6360,6360,6360,0
|
|
20231102,175200,199131810,6360,6360,6360,6360,0
|
|
20231102,175100,199131810,6360,6360,6360,6360,0
|
|
20231102,175000,199131810,6360,6360,6360,6360,0
|
|
20231102,174900,199131810,6360,6360,6360,6360,0
|
|
20231102,174800,199131810,6360,6360,6360,6360,0
|
|
20231102,174700,199131810,6360,6360,6360,6360,0
|
|
20231102,174600,199131810,6360,6360,6360,6360,0
|
|
20231102,174500,199131810,6360,6360,6360,6360,0
|
|
20231102,174400,199131810,6360,6360,6360,6360,0
|
|
20231102,174300,199131810,6360,6360,6360,6360,0
|
|
20231102,174200,199131810,6360,6360,6360,6360,0
|
|
20231102,174100,199131810,6360,6360,6360,6360,0
|
|
20231102,174000,199131810,6360,6360,6360,6360,0
|
|
20231102,173900,199131810,6360,6360,6360,6360,0
|
|
20231102,173800,199131810,6360,6360,6360,6360,0
|
|
20231102,173700,199131810,6360,6360,6360,6360,0
|
|
20231102,173600,199131810,6360,6360,6360,6360,0
|
|
20231102,173500,199131810,6360,6360,6360,6360,0
|
|
20231102,173400,199131810,6360,6360,6360,6360,0
|
|
20231102,173300,199131810,6360,6360,6360,6360,0
|
|
20231102,173200,199131810,6360,6360,6360,6360,0
|
|
20231102,173100,199131810,6360,6360,6360,6360,0
|
|
20231102,173000,199131810,6360,6360,6360,6360,0
|
|
20231102,172900,199131810,6360,6360,6360,6360,1352
|
|
20231102,172800,199131810,6360,6360,6360,6360,0
|
|
20231102,172700,199131810,6360,6360,6360,6360,0
|
|
20231102,172600,199131810,6360,6360,6360,6360,0
|
|
20231102,172500,199131810,6360,6360,6360,6360,0
|
|
20231102,172400,199131810,6360,6360,6360,6360,0
|
|
20231102,172300,199131810,6360,6360,6360,6360,0
|
|
20231102,172200,199131810,6360,6360,6360,6360,0
|
|
20231102,172100,199131810,6360,6360,6360,6360,0
|
|
20231102,172000,199131810,6360,6360,6360,6360,0
|
|
20231102,171900,199131810,6360,6360,6360,6360,0
|
|
20231102,171800,199131810,6360,6360,6360,6360,0
|
|
20231102,171700,199131810,6360,6360,6360,6360,0
|
|
20231102,171600,199131810,6360,6360,6360,6360,0
|
|
20231102,171500,199131810,6360,6360,6360,6360,0
|
|
20231102,171400,199131810,6360,6360,6360,6360,0
|
|
20231102,171300,199131810,6360,6360,6360,6360,0
|
|
20231102,171200,199131810,6360,6360,6360,6360,0
|
|
20231102,171100,199131810,6360,6360,6360,6360,0
|
|
20231102,171000,199131810,6360,6360,6360,6360,0
|
|
20231102,170900,199131810,6360,6360,6360,6360,0
|
|
20231102,170800,199131810,6360,6360,6360,6360,0
|
|
20231102,170700,199131810,6360,6360,6360,6360,0
|
|
20231102,170600,199131810,6360,6360,6360,6360,0
|
|
20231102,170500,199131810,6360,6360,6360,6360,0
|
|
20231102,170400,199131810,6360,6360,6360,6360,0
|
|
20231102,170300,199131810,6360,6360,6360,6360,0
|
|
20231102,170200,199131810,6360,6360,6360,6360,0
|
|
20231102,170100,199131810,6360,6360,6360,6360,0
|
|
20231102,170000,199131810,6360,6360,6360,6360,0
|
|
20231102,165900,199131810,6360,6360,6360,6360,1352
|
|
20231102,165800,199131810,6360,6360,6360,6360,0
|
|
20231102,165700,199131810,6360,6360,6360,6360,0
|
|
20231102,165600,199131810,6360,6360,6360,6360,0
|
|
20231102,165500,199131810,6360,6360,6360,6360,0
|
|
20231102,165400,199131810,6360,6360,6360,6360,0
|
|
20231102,165300,199131810,6360,6360,6360,6360,0
|
|
20231102,165200,199131810,6360,6360,6360,6360,0
|
|
20231102,165100,199131810,6360,6360,6360,6360,0
|
|
20231102,165000,199131810,6360,6360,6360,6360,0
|
|
20231102,164900,199131810,6360,6360,6360,6360,0
|
|
20231102,164800,199131810,6360,6360,6360,6360,0
|
|
20231102,164700,199131810,6360,6360,6360,6360,0
|
|
20231102,164600,199131810,6360,6360,6360,6360,0
|
|
20231102,164500,199131810,6360,6360,6360,6360,0
|
|
20231102,164400,199131810,6360,6360,6360,6360,0
|
|
20231102,164300,199131810,6360,6360,6360,6360,0
|
|
20231102,164200,199131810,6360,6360,6360,6360,0
|
|
20231102,164100,199131810,6360,6360,6360,6360,0
|
|
20231102,164000,199131810,6360,6360,6360,6360,0
|
|
20231102,163900,199131810,6360,6360,6360,6360,0
|
|
20231102,163800,199131810,6360,6360,6360,6360,0
|
|
20231102,163700,199131810,6360,6360,6360,6360,0
|
|
20231102,163600,199131810,6360,6360,6360,6360,0
|
|
20231102,163500,199131810,6360,6360,6360,6360,0
|
|
20231102,163400,199131810,6360,6360,6360,6360,0
|
|
20231102,163300,199131810,6360,6360,6360,6360,0
|
|
20231102,163200,199131810,6360,6360,6360,6360,0
|
|
20231102,163100,199131810,6360,6360,6360,6360,0
|
|
20231102,163000,199131810,6360,6360,6360,6360,0
|
|
20231102,162900,199131810,6360,6360,6360,6360,1352
|
|
20231102,162800,199131810,6360,6360,6360,6360,0
|
|
20231102,162700,199131810,6360,6360,6360,6360,0
|
|
20231102,162600,199131810,6360,6360,6360,6360,0
|
|
20231102,162500,199131810,6360,6360,6360,6360,0
|
|
20231102,162400,199131810,6360,6360,6360,6360,0
|
|
20231102,162300,199131810,6360,6360,6360,6360,0
|
|
20231102,162200,199131810,6360,6360,6360,6360,0
|
|
20231102,162100,199131810,6360,6360,6360,6360,0
|
|
20231102,162000,199131810,6360,6360,6360,6360,0
|
|
20231102,161900,199131810,6360,6360,6360,6360,0
|
|
20231102,161800,199131810,6360,6360,6360,6360,0
|
|
20231102,161700,199131810,6360,6360,6360,6360,0
|
|
20231102,161600,199131810,6360,6360,6360,6360,0
|
|
20231102,161500,199131810,6360,6360,6360,6360,0
|
|
20231102,161400,199131810,6360,6360,6360,6360,0
|
|
20231102,161300,199131810,6360,6360,6360,6360,0
|
|
20231102,161200,199131810,6360,6360,6360,6360,0
|
|
20231102,161100,199131810,6360,6360,6360,6360,0
|
|
20231102,161000,199131810,6360,6360,6360,6360,0
|
|
20231102,160900,199131810,6360,6360,6360,6360,0
|
|
20231102,160800,199131810,6360,6360,6360,6360,0
|
|
20231102,160700,199131810,6360,6360,6360,6360,0
|
|
20231102,160600,199131810,6360,6360,6360,6360,0
|
|
20231102,160500,199131810,6360,6360,6360,6360,0
|
|
20231102,160400,199131810,6360,6360,6360,6360,0
|
|
20231102,160300,199131810,6360,6360,6360,6360,0
|
|
20231102,160200,199131810,6360,6360,6360,6360,0
|
|
20231102,160100,199131810,6360,6360,6360,6360,0
|
|
20231102,160000,199131810,6360,6360,6360,6360,0
|
|
20231102,155900,199131810,6360,6360,6360,6360,1352
|
|
20231102,155800,199131810,6360,6360,6360,6360,0
|
|
20231102,155700,199131810,6360,6360,6360,6360,0
|
|
20231102,155600,199131810,6360,6360,6360,6360,0
|
|
20231102,155500,199131810,6360,6360,6360,6360,0
|
|
20231102,155400,199131810,6360,6360,6360,6360,0
|
|
20231102,155300,199131810,6360,6360,6360,6360,0
|
|
20231102,155200,199131810,6360,6360,6360,6360,0
|
|
20231102,155100,199131810,6360,6360,6360,6360,0
|
|
20231102,155000,199131810,6360,6360,6360,6360,0
|
|
20231102,154900,199131810,6360,6360,6360,6360,0
|
|
20231102,154800,199131810,6360,6360,6360,6360,0
|
|
20231102,154700,199131810,6360,6360,6360,6360,0
|
|
20231102,154600,199131810,6360,6360,6360,6360,0
|
|
20231102,154500,199131810,6360,6360,6360,6360,0
|
|
20231102,154400,199131810,6360,6360,6360,6360,0
|
|
20231102,154300,199131810,6360,6360,6360,6360,0
|
|
20231102,154200,199131810,6360,6360,6360,6360,0
|
|
20231102,154100,199131810,6360,6360,6360,6360,0
|
|
20231102,154000,199131810,6360,6360,6360,6360,0
|
|
20231102,153900,199131810,6360,6360,6360,6360,0
|
|
20231102,153800,199131810,6360,6360,6360,6360,0
|
|
20231102,153700,199131810,6360,6360,6360,6360,0
|
|
20231102,153600,199131810,6360,6360,6360,6360,0
|
|
20231102,153500,199131810,6360,6360,6360,6360,0
|
|
20231102,153400,199131810,6360,6360,6360,6360,0
|
|
20231102,153300,199131810,6360,6360,6360,6360,0
|
|
20231102,153200,199131810,6360,6360,6360,6360,0
|
|
20231102,153100,199131810,6360,6360,6360,6360,0
|
|
20231102,153000,199131810,6360,6360,6360,6360,1352
|
|
20231102,152900,190533090,6360,6360,6360,6360,0
|
|
20231102,152800,190533090,6360,6360,6360,6360,0
|
|
20231102,152700,190533090,6360,6360,6360,6360,0
|
|
20231102,152600,190533090,6360,6360,6360,6360,0
|
|
20231102,152500,190533090,6360,6360,6360,6360,0
|
|
20231102,152400,190533090,6360,6360,6360,6360,0
|
|
20231102,152300,190533090,6360,6360,6360,6360,0
|
|
20231102,152200,190533090,6360,6360,6360,6360,0
|
|
20231102,152100,190533090,6360,6360,6360,6360,0
|
|
20231102,152000,190533090,6360,6360,6360,6360,0
|
|
20231102,151900,190533090,6360,6390,6390,6360,23
|
|
20231102,151800,190386210,6390,6390,6390,6390,0
|
|
20231102,151700,190386210,6390,6390,6390,6390,0
|
|
20231102,151600,190386210,6390,6390,6390,6390,0
|
|
20231102,151500,190386210,6390,6390,6390,6390,22
|
|
20231102,151400,190245630,6390,6360,6390,6350,272
|
|
20231102,151300,188516440,6400,6400,6400,6400,0
|
|
20231102,151200,188516440,6400,6400,6400,6400,1
|
|
20231102,151100,188510040,6400,6350,6400,6350,4
|
|
20231102,151000,188484540,6400,6400,6400,6400,0
|
|
20231102,150900,188484540,6400,6390,6400,6390,11
|
|
20231102,150800,188414190,6400,6400,6400,6400,0
|
|
20231102,150700,188414190,6400,6400,6400,6400,0
|
|
20231102,150600,188414190,6400,6360,6400,6360,8
|
|
20231102,150500,188363030,6360,6370,6370,6360,50
|
|
20231102,150400,188045020,6400,6360,6400,6360,202
|
|
20231102,150300,186760220,6400,6400,6400,6400,0
|
|
20231102,150200,186760220,6400,6400,6400,6400,300
|
|
20231102,150100,184840220,6400,6400,6400,6400,0
|
|
20231102,150000,184840220,6400,6400,6400,6400,0
|
|
20231102,145900,184840220,6400,6400,6400,6400,0
|
|
20231102,145800,184840220,6400,6400,6400,6400,0
|
|
20231102,145700,184840220,6400,6400,6400,6400,0
|
|
20231102,145600,184840220,6400,6400,6400,6400,0
|
|
20231102,145500,184840220,6400,6360,6400,6360,203
|
|
20231102,145400,183549020,6400,6400,6400,6400,6
|
|
20231102,145300,183510620,6360,6380,6400,6360,43
|
|
20231102,145200,183236900,6370,6370,6370,6370,0
|
|
20231102,145100,183236900,6370,6380,6380,6370,1464
|
|
20231102,145000,173903180,6400,6400,6400,6400,0
|
|
20231102,144900,173903180,6400,6400,6400,6400,0
|
|
20231102,144800,173903180,6400,6400,6400,6400,0
|
|
20231102,144700,173903180,6400,6400,6400,6400,0
|
|
20231102,144600,173903180,6400,6400,6400,6400,0
|
|
20231102,144500,173903180,6400,6400,6400,6400,0
|
|
20231102,144400,173903180,6400,6400,6400,6400,0
|
|
20231102,144300,173903180,6400,6400,6400,6400,0
|
|
20231102,144200,173903180,6400,6400,6400,6400,0
|
|
20231102,144100,173903180,6400,6400,6400,6400,0
|
|
20231102,144000,173903180,6400,6400,6400,6400,0
|
|
20231102,143900,173903180,6400,6400,6400,6400,0
|
|
20231102,143800,173903180,6400,6390,6400,6390,1000
|
|
20231102,143700,167513120,6390,6390,6390,6390,0
|
|
20231102,143600,167513120,6390,6390,6390,6390,0
|
|
20231102,143500,167513120,6390,6390,6390,6390,442
|
|
20231102,143400,164688740,6390,6390,6390,6390,22
|
|
20231102,143300,164548160,6390,6390,6390,6390,0
|
|
20231102,143200,164548160,6390,6390,6390,6390,11
|
|
20231102,143100,164477870,6390,6390,6390,6390,5
|
|
20231102,143000,164445920,6390,6390,6390,6390,198
|
|
20231102,142900,163180700,6410,6410,6410,6410,0
|
|
20231102,142800,163180700,6410,6410,6410,6410,0
|
|
20231102,142700,163180700,6410,6410,6410,6410,0
|
|
20231102,142600,163180700,6410,6410,6410,6410,5
|
|
20231102,142500,163148650,6420,6420,6420,6420,441
|
|
20231102,142400,160317430,6420,6420,6420,6420,0
|
|
20231102,142300,160317430,6420,6420,6420,6420,0
|
|
20231102,142200,160317430,6420,6420,6420,6420,0
|
|
20231102,142100,160317430,6420,6420,6420,6420,0
|
|
20231102,142000,160317430,6420,6420,6420,6420,0
|
|
20231102,141900,160317430,6420,6420,6420,6420,0
|
|
20231102,141800,160317430,6420,6420,6420,6420,0
|
|
20231102,141700,160317430,6420,6420,6420,6420,0
|
|
20231102,141600,160317430,6420,6420,6420,6420,0
|
|
20231102,141500,160317430,6420,6420,6420,6420,441
|
|
20231102,141400,157486210,6420,6420,6420,6420,0
|
|
20231102,141300,157486210,6420,6420,6420,6420,0
|
|
20231102,141200,157486210,6420,6420,6420,6420,0
|
|
20231102,141100,157486210,6420,6420,6420,6420,0
|
|
20231102,141000,157486210,6420,6420,6420,6420,0
|
|
20231102,140900,157486210,6420,6420,6420,6420,0
|
|
20231102,140800,157486210,6420,6420,6420,6420,0
|
|
20231102,140700,157486210,6420,6420,6420,6420,0
|
|
20231102,140600,157486210,6420,6420,6420,6420,0
|
|
20231102,140500,157486210,6420,6410,6420,6410,441
|
|
20231102,140400,154658890,6410,6410,6410,6410,0
|
|
20231102,140300,154658890,6410,6410,6410,6410,0
|
|
20231102,140200,154658890,6410,6410,6410,6410,0
|
|
20231102,140100,154658890,6410,6410,6410,6410,22
|
|
20231102,140000,154517870,6410,6410,6410,6410,0
|
|
20231102,135900,154517870,6410,6410,6410,6410,0
|
|
20231102,135800,154517870,6410,6410,6410,6410,0
|
|
20231102,135700,154517870,6410,6410,6410,6410,0
|
|
20231102,135600,154517870,6410,6410,6410,6410,0
|
|
20231102,135500,154517870,6410,6410,6410,6410,441
|
|
20231102,135400,151691060,6410,6410,6410,6410,0
|
|
20231102,135300,151691060,6410,6410,6410,6410,0
|
|
20231102,135200,151691060,6410,6410,6410,6410,1
|
|
20231102,135100,151684650,6410,6410,6410,6410,0
|
|
20231102,135000,151684650,6410,6410,6410,6410,0
|
|
20231102,134900,151684650,6410,6410,6410,6410,0
|
|
20231102,134800,151684650,6410,6410,6410,6410,0
|
|
20231102,134700,151684650,6410,6410,6410,6410,11
|
|
20231102,134600,151614140,6400,6400,6400,6400,60
|
|
20231102,134500,151230140,6410,6410,6410,6410,452
|
|
20231102,134400,148332820,6420,6420,6420,6420,0
|
|
20231102,134300,148332820,6420,6420,6420,6420,0
|
|
20231102,134200,148332820,6420,6420,6420,6420,0
|
|
20231102,134100,148332820,6420,6420,6420,6420,0
|
|
20231102,134000,148332820,6420,6420,6420,6420,0
|
|
20231102,133900,148332820,6420,6420,6420,6420,0
|
|
20231102,133800,148332820,6420,6420,6420,6420,0
|
|
20231102,133700,148332820,6420,6420,6420,6420,0
|
|
20231102,133600,148332820,6420,6420,6420,6420,0
|
|
20231102,133500,148332820,6420,6420,6420,6420,463
|
|
20231102,133400,145360360,6420,6420,6420,6420,0
|
|
20231102,133300,145360360,6420,6420,6420,6420,0
|
|
20231102,133200,145360360,6420,6420,6420,6420,0
|
|
20231102,133100,145360360,6420,6420,6420,6420,0
|
|
20231102,133000,145360360,6420,6420,6420,6420,0
|
|
20231102,132900,145360360,6420,6420,6420,6420,0
|
|
20231102,132800,145360360,6420,6420,6420,6420,0
|
|
20231102,132700,145360360,6420,6420,6420,6420,0
|
|
20231102,132600,145360360,6420,6420,6420,6420,0
|
|
20231102,132500,145360360,6420,6410,6420,6410,463
|
|
20231102,132400,142387990,6430,6430,6430,6430,0
|
|
20231102,132300,142387990,6430,6430,6430,6430,0
|
|
20231102,132200,142387990,6430,6430,6430,6430,0
|
|
20231102,132100,142387990,6430,6430,6430,6430,0
|
|
20231102,132000,142387990,6430,6430,6430,6430,0
|
|
20231102,131900,142387990,6430,6430,6430,6430,0
|
|
20231102,131800,142387990,6430,6430,6430,6430,0
|
|
20231102,131700,142387990,6430,6430,6430,6430,0
|
|
20231102,131600,142387990,6430,6430,6430,6430,0
|
|
20231102,131500,142387990,6430,6420,6430,6420,463
|
|
20231102,131400,139412290,6420,6420,6420,6420,0
|
|
20231102,131300,139412290,6420,6420,6420,6420,0
|
|
20231102,131200,139412290,6420,6420,6420,6420,0
|
|
20231102,131100,139412290,6420,6420,6420,6420,5
|
|
20231102,131000,139380190,6390,6400,6400,6390,100
|
|
20231102,130900,138740770,6430,6430,6430,6430,0
|
|
20231102,130800,138740770,6430,6430,6430,6430,11
|
|
20231102,130700,138670040,6430,6430,6430,6430,0
|
|
20231102,130600,138670040,6430,6430,6430,6430,0
|
|
20231102,130500,138670040,6430,6430,6430,6430,441
|
|
20231102,130400,135834410,6430,6430,6430,6430,3
|
|
20231102,130300,135815120,6430,6430,6430,6430,0
|
|
20231102,130200,135815120,6430,6430,6430,6430,0
|
|
20231102,130100,135815120,6430,6430,6430,6430,22
|
|
20231102,130000,135673660,6430,6430,6430,6430,0
|
|
20231102,125900,135673660,6430,6400,6430,6400,11
|
|
20231102,125800,135603230,6410,6410,6410,6410,0
|
|
20231102,125700,135603230,6410,6410,6410,6410,23
|
|
20231102,125600,135455800,6410,6410,6410,6410,74
|
|
20231102,125500,134981460,6410,6410,6410,6410,367
|
|
20231102,125400,132628990,6400,6400,6400,6400,0
|
|
20231102,125300,132628990,6400,6400,6400,6400,597
|
|
20231102,125200,128808190,6430,6430,6430,6430,55
|
|
20231102,125100,128454540,6430,6430,6430,6430,197
|
|
20231102,125000,127187830,6430,6430,6430,6430,55
|
|
20231102,124900,126834180,6430,6430,6430,6430,0
|
|
20231102,124800,126834180,6430,6430,6430,6430,0
|
|
20231102,124700,126834180,6430,6430,6430,6430,0
|
|
20231102,124600,126834180,6430,6430,6430,6430,55
|
|
20231102,124500,126480530,6430,6430,6430,6430,442
|
|
20231102,124400,123638470,6430,6430,6430,6430,100
|
|
20231102,124300,122995470,6430,6430,6430,6430,0
|
|
20231102,124200,122995470,6430,6430,6430,6430,50
|
|
20231102,124100,122673970,6430,6430,6430,6430,0
|
|
20231102,124000,122673970,6430,6430,6430,6430,0
|
|
20231102,123900,122673970,6430,6430,6430,6430,0
|
|
20231102,123800,122673970,6430,6430,6430,6430,0
|
|
20231102,123700,122673970,6430,6430,6430,6430,0
|
|
20231102,123600,122673970,6430,6430,6430,6430,22
|
|
20231102,123500,122532510,6430,6430,6430,6430,441
|
|
20231102,123400,119696880,6430,6430,6430,6430,0
|
|
20231102,123300,119696880,6430,6430,6430,6430,0
|
|
20231102,123200,119696880,6430,6430,6430,6430,0
|
|
20231102,123100,119696880,6430,6430,6430,6430,7
|
|
20231102,123000,119651870,6430,6430,6430,6430,232
|
|
20231102,122900,118160110,6430,6430,6430,6430,0
|
|
20231102,122800,118160110,6430,6430,6430,6430,0
|
|
20231102,122700,118160110,6430,6420,6430,6420,311
|
|
20231102,122600,116160480,6430,6430,6430,6430,0
|
|
20231102,122500,116160480,6430,6430,6430,6430,441
|
|
20231102,122400,113324850,6430,6430,6430,6430,0
|
|
20231102,122300,113324850,6430,6430,6430,6430,0
|
|
20231102,122200,113324850,6430,6430,6430,6430,0
|
|
20231102,122100,113324850,6430,6430,6430,6430,0
|
|
20231102,122000,113324850,6430,6430,6430,6430,0
|
|
20231102,121900,113324850,6430,6430,6430,6430,0
|
|
20231102,121800,113324850,6430,6430,6430,6430,22
|
|
20231102,121700,113183390,6430,6430,6430,6430,0
|
|
20231102,121600,113183390,6430,6430,6430,6430,0
|
|
20231102,121500,113183390,6430,6420,6430,6420,441
|
|
20231102,121400,110348760,6430,6430,6430,6430,0
|
|
20231102,121300,110348760,6430,6430,6430,6430,0
|
|
20231102,121200,110348760,6430,6430,6430,6430,0
|
|
20231102,121100,110348760,6430,6430,6430,6430,0
|
|
20231102,121000,110348760,6430,6430,6430,6430,0
|
|
20231102,120900,110348760,6430,6420,6430,6420,1033
|
|
20231102,120800,103711510,6420,6420,6420,6420,0
|
|
20231102,120700,103711510,6420,6420,6420,6420,0
|
|
20231102,120600,103711510,6420,6420,6420,6420,0
|
|
20231102,120500,103711510,6420,6420,6420,6420,441
|
|
20231102,120400,100880290,6420,6420,6420,6420,0
|
|
20231102,120300,100880290,6420,6420,6420,6420,0
|
|
20231102,120200,100880290,6420,6400,6420,6380,53
|
|
20231102,120100,100541750,6420,6420,6420,6420,33
|
|
20231102,120000,100329890,6420,6420,6420,6420,0
|
|
20231102,115900,100329890,6420,6420,6420,6420,0
|
|
20231102,115800,100329890,6420,6420,6420,6420,0
|
|
20231102,115700,100329890,6420,6420,6420,6420,0
|
|
20231102,115600,100329890,6420,6420,6420,6420,33
|
|
20231102,115500,100118030,6420,6410,6420,6410,441
|
|
20231102,115400,97288690,6410,6410,6410,6410,0
|
|
20231102,115300,97288690,6410,6410,6410,6410,33
|
|
20231102,115200,97077160,6410,6410,6410,6410,0
|
|
20231102,115100,97077160,6410,6410,6410,6410,0
|
|
20231102,115000,97077160,6410,6410,6410,6410,0
|
|
20231102,114900,97077160,6410,6410,6410,6410,0
|
|
20231102,114800,97077160,6410,6410,6410,6410,0
|
|
20231102,114700,97077160,6410,6400,6410,6400,78
|
|
20231102,114600,96577950,6400,6400,6400,6400,0
|
|
20231102,114500,96577950,6400,6400,6400,6400,442
|
|
20231102,114400,93749150,6410,6410,6410,6410,0
|
|
20231102,114300,93749150,6410,6410,6410,6410,0
|
|
20231102,114200,93749150,6410,6410,6410,6410,0
|
|
20231102,114100,93749150,6410,6410,6410,6410,0
|
|
20231102,114000,93749150,6410,6410,6410,6410,0
|
|
20231102,113900,93749150,6410,6410,6410,6410,0
|
|
20231102,113800,93749150,6410,6410,6410,6410,44
|
|
20231102,113700,93467110,6410,6410,6410,6410,0
|
|
20231102,113600,93467110,6410,6410,6410,6410,0
|
|
20231102,113500,93467110,6410,6400,6410,6400,441
|
|
20231102,113400,90641350,6410,6410,6410,6410,0
|
|
20231102,113300,90641350,6410,6410,6410,6410,0
|
|
20231102,113200,90641350,6410,6410,6410,6410,0
|
|
20231102,113100,90641350,6410,6410,6410,6410,0
|
|
20231102,113000,90641350,6410,6410,6410,6410,0
|
|
20231102,112900,90641350,6410,6410,6410,6410,0
|
|
20231102,112800,90641350,6410,6410,6410,6410,2
|
|
20231102,112700,90628530,6410,6410,6410,6410,0
|
|
20231102,112600,90628530,6410,6410,6410,6410,0
|
|
20231102,112500,90628530,6410,6400,6410,6400,441
|
|
20231102,112400,87802840,6400,6400,6400,6400,0
|
|
20231102,112300,87802840,6400,6380,6400,6380,703
|
|
20231102,112200,83317640,6400,6400,6400,6400,2
|
|
20231102,112100,83304840,6390,6400,6400,6390,20
|
|
20231102,112000,83176990,6400,6400,6400,6400,0
|
|
20231102,111900,83176990,6400,6380,6400,6380,7
|
|
20231102,111800,83132290,6400,6400,6400,6400,0
|
|
20231102,111700,83132290,6400,6400,6400,6400,20
|
|
20231102,111600,83004290,6410,6410,6410,6410,0
|
|
20231102,111500,83004290,6410,6410,6410,6410,441
|
|
20231102,111400,80177480,6420,6420,6420,6420,0
|
|
20231102,111300,80177480,6420,6420,6420,6420,0
|
|
20231102,111200,80177480,6420,6420,6420,6420,0
|
|
20231102,111100,80177480,6420,6420,6420,6420,0
|
|
20231102,111000,80177480,6420,6420,6420,6420,3
|
|
20231102,110900,80158220,6380,6380,6380,6380,264
|
|
20231102,110800,78473900,6380,6380,6380,6380,0
|
|
20231102,110700,78473900,6380,6380,6380,6380,0
|
|
20231102,110600,78473900,6380,6380,6380,6380,38
|
|
20231102,110500,78231460,6420,6420,6420,6420,483
|
|
20231102,110400,75130600,6410,6410,6410,6410,0
|
|
20231102,110300,75130600,6410,6410,6410,6410,200
|
|
20231102,110200,73848600,6410,6410,6410,6410,0
|
|
20231102,110100,73848600,6410,6410,6410,6410,0
|
|
20231102,110000,73848600,6410,6410,6410,6410,0
|
|
20231102,105900,73848600,6410,6410,6410,6410,0
|
|
20231102,105800,73848600,6410,6410,6410,6410,0
|
|
20231102,105700,73848600,6410,6410,6410,6410,0
|
|
20231102,105600,73848600,6410,6410,6410,6410,0
|
|
20231102,105500,73848600,6410,6400,6410,6400,442
|
|
20231102,105400,71016140,6400,6400,6400,6400,0
|
|
20231102,105300,71016140,6400,6400,6400,6400,0
|
|
20231102,105200,71016140,6400,6400,6400,6400,1
|
|
20231102,105100,71009740,6400,6400,6400,6400,0
|
|
20231102,105000,71009740,6400,6400,6400,6400,15
|
|
20231102,104900,70913740,6400,6400,6400,6400,0
|
|
20231102,104800,70913740,6400,6400,6400,6400,0
|
|
20231102,104700,70913740,6400,6380,6400,6380,23
|
|
20231102,104600,70766840,6400,6400,6400,6400,0
|
|
20231102,104500,70766840,6400,6400,6400,6390,463
|
|
20231102,104400,67803740,6410,6410,6410,6410,0
|
|
20231102,104300,67803740,6410,6410,6410,6410,0
|
|
20231102,104200,67803740,6410,6410,6410,6410,0
|
|
20231102,104100,67803740,6410,6410,6410,6400,103
|
|
20231102,104000,67144420,6400,6400,6400,6400,0
|
|
20231102,103900,67144420,6400,6400,6400,6400,10
|
|
20231102,103800,67080420,6420,6420,6420,6420,0
|
|
20231102,103700,67080420,6420,6420,6420,6420,2
|
|
20231102,103600,67067580,6420,6420,6420,6420,0
|
|
20231102,103500,67067580,6420,6420,6420,6420,441
|
|
20231102,103400,64236360,6420,6420,6420,6420,25
|
|
20231102,103300,64075860,6430,6430,6430,6430,0
|
|
20231102,103200,64075860,6430,6430,6430,6430,0
|
|
20231102,103100,64075860,6430,6430,6430,6430,0
|
|
20231102,103000,64075860,6430,6430,6430,6430,0
|
|
20231102,102900,64075860,6430,6430,6430,6430,0
|
|
20231102,102800,64075860,6430,6430,6430,6430,0
|
|
20231102,102700,64075860,6430,6430,6430,6430,0
|
|
20231102,102600,64075860,6430,6410,6430,6400,473
|
|
20231102,102500,61048270,6390,6390,6390,6390,0
|
|
20231102,102400,61048270,6390,6390,6390,6390,0
|
|
20231102,102300,61048270,6390,6390,6390,6390,90
|
|
20231102,102200,60473170,6410,6410,6410,6410,0
|
|
20231102,102100,60473170,6410,6410,6410,6410,0
|
|
20231102,102000,60473170,6410,6410,6410,6410,0
|
|
20231102,101900,60473170,6410,6410,6410,6410,0
|
|
20231102,101800,60473170,6410,6410,6410,6410,0
|
|
20231102,101700,60473170,6410,6410,6410,6410,6
|
|
20231102,101600,60434710,6410,6410,6410,6410,0
|
|
20231102,101500,60434710,6410,6400,6430,6400,463
|
|
20231102,101400,57467420,6400,6410,6410,6400,294
|
|
20231102,101300,55584710,6430,6430,6430,6430,0
|
|
20231102,101200,55584710,6430,6430,6430,6430,0
|
|
20231102,101100,55584710,6430,6430,6430,6430,0
|
|
20231102,101000,55584710,6430,6430,6430,6430,0
|
|
20231102,100900,55584710,6430,6430,6430,6430,0
|
|
20231102,100800,55584710,6430,6430,6430,6430,0
|
|
20231102,100700,55584710,6430,6410,6430,6400,26
|
|
20231102,100600,55417610,6420,6420,6420,6420,629
|
|
20231102,100500,51379430,6410,6420,6430,6410,445
|
|
20231102,100400,48522440,6420,6420,6420,6420,15
|
|
20231102,100300,48426140,6420,6420,6420,6420,0
|
|
20231102,100200,48426140,6420,6420,6420,6420,0
|
|
20231102,100100,48426140,6420,6420,6420,6420,0
|
|
20231102,100000,48426140,6420,6420,6420,6420,73
|
|
20231102,095900,47957480,6420,6420,6420,6420,0
|
|
20231102,095800,47957480,6420,6420,6420,6420,22
|
|
20231102,095700,47816240,6420,6420,6420,6420,0
|
|
20231102,095600,47816240,6420,6420,6420,6420,0
|
|
20231102,095500,47816240,6420,6420,6420,6420,680
|
|
20231102,095400,43450640,6420,6420,6420,6420,0
|
|
20231102,095300,43450640,6420,6420,6420,6420,5
|
|
20231102,095200,43418540,6420,6420,6420,6420,0
|
|
20231102,095100,43418540,6420,6420,6420,6420,0
|
|
20231102,095000,43418540,6420,6420,6420,6420,0
|
|
20231102,094900,43418540,6420,6420,6420,6420,5
|
|
20231102,094800,43386440,6400,6400,6400,6400,114
|
|
20231102,094700,42656840,6430,6430,6430,6430,0
|
|
20231102,094600,42656840,6430,6430,6430,6420,29
|
|
20231102,094500,42470500,6420,6410,6420,6410,1672
|
|
20231102,094400,31736400,6410,6410,6410,6410,0
|
|
20231102,094300,31736400,6410,6390,6410,6390,351
|
|
20231102,094200,29493070,6390,6390,6390,6390,20
|
|
20231102,094100,29365270,6400,6400,6400,6400,1
|
|
20231102,094000,29358870,6400,6400,6400,6400,3
|
|
20231102,093900,29339670,6420,6420,6420,6420,0
|
|
20231102,093800,29339670,6420,6410,6420,6410,11
|
|
20231102,093700,29269150,6410,6410,6410,6410,22
|
|
20231102,093600,29128130,6390,6390,6390,6390,10
|
|
20231102,093500,29064230,6380,6380,6380,6380,192
|
|
20231102,093400,27839270,6380,6380,6380,6380,7
|
|
20231102,093300,27794610,6380,6380,6380,6380,0
|
|
20231102,093200,27794610,6380,6380,6380,6380,0
|
|
20231102,093100,27794610,6380,6370,6380,6370,272
|
|
20231102,093000,26061910,6370,6370,6370,6370,202
|
|
20231102,092900,24775170,6380,6380,6380,6380,0
|
|
20231102,092800,24775170,6380,6380,6380,6380,10
|
|
20231102,092700,24711370,6420,6420,6420,6420,0
|
|
20231102,092600,24711370,6420,6420,6420,6420,200
|
|
20231102,092500,23427370,6420,6390,6420,6390,441
|
|
20231102,092400,20598660,6410,6410,6410,6410,0
|
|
20231102,092300,20598660,6410,6410,6410,6410,0
|
|
20231102,092200,20598660,6410,6390,6410,6390,1016
|
|
20231102,092100,14100320,6390,6360,6390,6360,69
|
|
20231102,092000,13660960,6380,6380,6380,6380,0
|
|
20231102,091900,13660960,6380,6380,6380,6380,0
|
|
20231102,091800,13660960,6380,6380,6380,6380,0
|
|
20231102,091700,13660960,6380,6380,6380,6380,0
|
|
20231102,091600,13660960,6380,6380,6380,6380,3
|
|
20231102,091500,13641820,6350,6360,6370,6350,556
|
|
20231102,091400,10102500,6360,6360,6360,6360,9
|
|
20231102,091300,10045260,6390,6390,6390,6390,0
|
|
20231102,091200,10045260,6390,6390,6390,6390,3
|
|
20231102,091100,10026090,6360,6360,6360,6360,11
|
|
20231102,091000,9956130,6390,6390,6390,6390,1
|
|
20231102,090900,9949740,6390,6390,6390,6390,0
|
|
20231102,090800,9949740,6390,6380,6390,6380,74
|
|
20231102,090700,9476890,6390,6390,6390,6390,0
|
|
20231102,090600,9476890,6390,6390,6390,6390,0
|
|
20231102,090500,9476890,6390,6380,6390,6380,441
|
|
20231102,090400,6659060,6380,6380,6380,6380,194
|
|
20231102,090300,5421340,6380,6370,6380,6370,215
|
|
20231102,090200,4049650,6380,6380,6380,6380,0
|
|
20231102,090100,4049650,6380,6330,6380,6330,84
|
|
20231102,090000,3517340,6300,6380,6380,6300,552
|