662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,195900,648976960,6210,6210,6210,6210,3152
|
|
20231106,195800,648976960,6210,6210,6210,6210,0
|
|
20231106,195700,648976960,6210,6210,6210,6210,0
|
|
20231106,195600,648976960,6210,6210,6210,6210,0
|
|
20231106,195500,648976960,6210,6210,6210,6210,0
|
|
20231106,195400,648976960,6210,6210,6210,6210,0
|
|
20231106,195300,648976960,6210,6210,6210,6210,0
|
|
20231106,195200,648976960,6210,6210,6210,6210,0
|
|
20231106,195100,648976960,6210,6210,6210,6210,0
|
|
20231106,195000,648976960,6210,6210,6210,6210,0
|
|
20231106,194900,648976960,6210,6210,6210,6210,0
|
|
20231106,194800,648976960,6210,6210,6210,6210,0
|
|
20231106,194700,648976960,6210,6210,6210,6210,0
|
|
20231106,194600,648976960,6210,6210,6210,6210,0
|
|
20231106,194500,648976960,6210,6210,6210,6210,0
|
|
20231106,194400,648976960,6210,6210,6210,6210,0
|
|
20231106,194300,648976960,6210,6210,6210,6210,0
|
|
20231106,194200,648976960,6210,6210,6210,6210,0
|
|
20231106,194100,648976960,6210,6210,6210,6210,0
|
|
20231106,194000,648976960,6210,6210,6210,6210,0
|
|
20231106,193900,648976960,6210,6210,6210,6210,0
|
|
20231106,193800,648976960,6210,6210,6210,6210,0
|
|
20231106,193700,648976960,6210,6210,6210,6210,0
|
|
20231106,193600,648976960,6210,6210,6210,6210,0
|
|
20231106,193500,648976960,6210,6210,6210,6210,0
|
|
20231106,193400,648976960,6210,6210,6210,6210,0
|
|
20231106,193300,648976960,6210,6210,6210,6210,0
|
|
20231106,193200,648976960,6210,6210,6210,6210,0
|
|
20231106,193100,648976960,6210,6210,6210,6210,0
|
|
20231106,193000,648976960,6210,6210,6210,6210,0
|
|
20231106,192900,648976960,6210,6210,6210,6210,3152
|
|
20231106,192800,648976960,6210,6210,6210,6210,0
|
|
20231106,192700,648976960,6210,6210,6210,6210,0
|
|
20231106,192600,648976960,6210,6210,6210,6210,0
|
|
20231106,192500,648976960,6210,6210,6210,6210,0
|
|
20231106,192400,648976960,6210,6210,6210,6210,0
|
|
20231106,192300,648976960,6210,6210,6210,6210,0
|
|
20231106,192200,648976960,6210,6210,6210,6210,0
|
|
20231106,192100,648976960,6210,6210,6210,6210,0
|
|
20231106,192000,648976960,6210,6210,6210,6210,0
|
|
20231106,191900,648976960,6210,6210,6210,6210,0
|
|
20231106,191800,648976960,6210,6210,6210,6210,0
|
|
20231106,191700,648976960,6210,6210,6210,6210,0
|
|
20231106,191600,648976960,6210,6210,6210,6210,0
|
|
20231106,191500,648976960,6210,6210,6210,6210,0
|
|
20231106,191400,648976960,6210,6210,6210,6210,0
|
|
20231106,191300,648976960,6210,6210,6210,6210,0
|
|
20231106,191200,648976960,6210,6210,6210,6210,0
|
|
20231106,191100,648976960,6210,6210,6210,6210,0
|
|
20231106,191000,648976960,6210,6210,6210,6210,0
|
|
20231106,190900,648976960,6210,6210,6210,6210,0
|
|
20231106,190800,648976960,6210,6210,6210,6210,0
|
|
20231106,190700,648976960,6210,6210,6210,6210,0
|
|
20231106,190600,648976960,6210,6210,6210,6210,0
|
|
20231106,190500,648976960,6210,6210,6210,6210,0
|
|
20231106,190400,648976960,6210,6210,6210,6210,0
|
|
20231106,190300,648976960,6210,6210,6210,6210,0
|
|
20231106,190200,648976960,6210,6210,6210,6210,0
|
|
20231106,190100,648976960,6210,6210,6210,6210,0
|
|
20231106,190000,648976960,6210,6210,6210,6210,0
|
|
20231106,185900,648976960,6210,6210,6210,6210,3152
|
|
20231106,185800,648976960,6210,6210,6210,6210,0
|
|
20231106,185700,648976960,6210,6210,6210,6210,0
|
|
20231106,185600,648976960,6210,6210,6210,6210,0
|
|
20231106,185500,648976960,6210,6210,6210,6210,0
|
|
20231106,185400,648976960,6210,6210,6210,6210,0
|
|
20231106,185300,648976960,6210,6210,6210,6210,0
|
|
20231106,185200,648976960,6210,6210,6210,6210,0
|
|
20231106,185100,648976960,6210,6210,6210,6210,0
|
|
20231106,185000,648976960,6210,6210,6210,6210,0
|
|
20231106,184900,648976960,6210,6210,6210,6210,0
|
|
20231106,184800,648976960,6210,6210,6210,6210,0
|
|
20231106,184700,648976960,6210,6210,6210,6210,0
|
|
20231106,184600,648976960,6210,6210,6210,6210,0
|
|
20231106,184500,648976960,6210,6210,6210,6210,0
|
|
20231106,184400,648976960,6210,6210,6210,6210,0
|
|
20231106,184300,648976960,6210,6210,6210,6210,0
|
|
20231106,184200,648976960,6210,6210,6210,6210,0
|
|
20231106,184100,648976960,6210,6210,6210,6210,0
|
|
20231106,184000,648976960,6210,6210,6210,6210,0
|
|
20231106,183900,648976960,6210,6210,6210,6210,0
|
|
20231106,183800,648976960,6210,6210,6210,6210,0
|
|
20231106,183700,648976960,6210,6210,6210,6210,0
|
|
20231106,183600,648976960,6210,6210,6210,6210,0
|
|
20231106,183500,648976960,6210,6210,6210,6210,0
|
|
20231106,183400,648976960,6210,6210,6210,6210,0
|
|
20231106,183300,648976960,6210,6210,6210,6210,0
|
|
20231106,183200,648976960,6210,6210,6210,6210,0
|
|
20231106,183100,648976960,6210,6210,6210,6210,0
|
|
20231106,183000,648976960,6210,6210,6210,6210,0
|
|
20231106,182900,648976960,6210,6210,6210,6210,3152
|
|
20231106,182800,648976960,6210,6210,6210,6210,0
|
|
20231106,182700,648976960,6210,6210,6210,6210,0
|
|
20231106,182600,648976960,6210,6210,6210,6210,0
|
|
20231106,182500,648976960,6210,6210,6210,6210,0
|
|
20231106,182400,648976960,6210,6210,6210,6210,0
|
|
20231106,182300,648976960,6210,6210,6210,6210,0
|
|
20231106,182200,648976960,6210,6210,6210,6210,0
|
|
20231106,182100,648976960,6210,6210,6210,6210,0
|
|
20231106,182000,648976960,6210,6210,6210,6210,0
|
|
20231106,181900,648976960,6210,6210,6210,6210,0
|
|
20231106,181800,648976960,6210,6210,6210,6210,0
|
|
20231106,181700,648976960,6210,6210,6210,6210,0
|
|
20231106,181600,648976960,6210,6210,6210,6210,0
|
|
20231106,181500,648976960,6210,6210,6210,6210,0
|
|
20231106,181400,648976960,6210,6210,6210,6210,0
|
|
20231106,181300,648976960,6210,6210,6210,6210,0
|
|
20231106,181200,648976960,6210,6210,6210,6210,0
|
|
20231106,181100,648976960,6210,6210,6210,6210,0
|
|
20231106,181000,648976960,6210,6210,6210,6210,0
|
|
20231106,180900,648976960,6210,6210,6210,6210,0
|
|
20231106,180800,648976960,6210,6210,6210,6210,0
|
|
20231106,180700,648976960,6210,6210,6210,6210,0
|
|
20231106,180600,648976960,6210,6210,6210,6210,0
|
|
20231106,180500,648976960,6210,6210,6210,6210,0
|
|
20231106,180400,648976960,6210,6210,6210,6210,0
|
|
20231106,180300,648976960,6210,6210,6210,6210,0
|
|
20231106,180200,648976960,6210,6210,6210,6210,0
|
|
20231106,180100,648976960,6210,6210,6210,6210,0
|
|
20231106,180000,648976960,6210,6210,6210,6210,0
|
|
20231106,175900,648976960,6210,6210,6210,6210,3152
|
|
20231106,175800,648976960,6210,6210,6210,6210,0
|
|
20231106,175700,648976960,6210,6210,6210,6210,0
|
|
20231106,175600,648976960,6210,6210,6210,6210,0
|
|
20231106,175500,648976960,6210,6210,6210,6210,0
|
|
20231106,175400,648976960,6210,6210,6210,6210,0
|
|
20231106,175300,648976960,6210,6210,6210,6210,0
|
|
20231106,175200,648976960,6210,6210,6210,6210,0
|
|
20231106,175100,648976960,6210,6210,6210,6210,0
|
|
20231106,175000,648976960,6210,6210,6210,6210,0
|
|
20231106,174900,648976960,6210,6210,6210,6210,0
|
|
20231106,174800,648976960,6210,6210,6210,6210,0
|
|
20231106,174700,648976960,6210,6210,6210,6210,0
|
|
20231106,174600,648976960,6210,6210,6210,6210,0
|
|
20231106,174500,648976960,6210,6210,6210,6210,0
|
|
20231106,174400,648976960,6210,6210,6210,6210,0
|
|
20231106,174300,648976960,6210,6210,6210,6210,0
|
|
20231106,174200,648976960,6210,6210,6210,6210,0
|
|
20231106,174100,648976960,6210,6210,6210,6210,0
|
|
20231106,174000,648976960,6210,6210,6210,6210,0
|
|
20231106,173900,648976960,6210,6210,6210,6210,0
|
|
20231106,173800,648976960,6210,6210,6210,6210,0
|
|
20231106,173700,648976960,6210,6210,6210,6210,0
|
|
20231106,173600,648976960,6210,6210,6210,6210,0
|
|
20231106,173500,648976960,6210,6210,6210,6210,0
|
|
20231106,173400,648976960,6210,6210,6210,6210,0
|
|
20231106,173300,648976960,6210,6210,6210,6210,0
|
|
20231106,173200,648976960,6210,6210,6210,6210,0
|
|
20231106,173100,648976960,6210,6210,6210,6210,0
|
|
20231106,173000,648976960,6210,6210,6210,6210,0
|
|
20231106,172900,648976960,6210,6210,6210,6210,3152
|
|
20231106,172800,648976960,6210,6210,6210,6210,0
|
|
20231106,172700,648976960,6210,6210,6210,6210,0
|
|
20231106,172600,648976960,6210,6210,6210,6210,0
|
|
20231106,172500,648976960,6210,6210,6210,6210,0
|
|
20231106,172400,648976960,6210,6210,6210,6210,0
|
|
20231106,172300,648976960,6210,6210,6210,6210,0
|
|
20231106,172200,648976960,6210,6210,6210,6210,0
|
|
20231106,172100,648976960,6210,6210,6210,6210,0
|
|
20231106,172000,648976960,6210,6210,6210,6210,0
|
|
20231106,171900,648976960,6210,6210,6210,6210,0
|
|
20231106,171800,648976960,6210,6210,6210,6210,0
|
|
20231106,171700,648976960,6210,6210,6210,6210,0
|
|
20231106,171600,648976960,6210,6210,6210,6210,0
|
|
20231106,171500,648976960,6210,6210,6210,6210,0
|
|
20231106,171400,648976960,6210,6210,6210,6210,0
|
|
20231106,171300,648976960,6210,6210,6210,6210,0
|
|
20231106,171200,648976960,6210,6210,6210,6210,0
|
|
20231106,171100,648976960,6210,6210,6210,6210,0
|
|
20231106,171000,648976960,6210,6210,6210,6210,0
|
|
20231106,170900,648976960,6210,6210,6210,6210,0
|
|
20231106,170800,648976960,6210,6210,6210,6210,0
|
|
20231106,170700,648976960,6210,6210,6210,6210,0
|
|
20231106,170600,648976960,6210,6210,6210,6210,0
|
|
20231106,170500,648976960,6210,6210,6210,6210,0
|
|
20231106,170400,648976960,6210,6210,6210,6210,0
|
|
20231106,170300,648976960,6210,6210,6210,6210,0
|
|
20231106,170200,648976960,6210,6210,6210,6210,0
|
|
20231106,170100,648976960,6210,6210,6210,6210,0
|
|
20231106,170000,648976960,6210,6210,6210,6210,0
|
|
20231106,165900,648976960,6210,6210,6210,6210,3152
|
|
20231106,165800,648976960,6210,6210,6210,6210,0
|
|
20231106,165700,648976960,6210,6210,6210,6210,0
|
|
20231106,165600,648976960,6210,6210,6210,6210,0
|
|
20231106,165500,648976960,6210,6210,6210,6210,0
|
|
20231106,165400,648976960,6210,6210,6210,6210,0
|
|
20231106,165300,648976960,6210,6210,6210,6210,0
|
|
20231106,165200,648976960,6210,6210,6210,6210,0
|
|
20231106,165100,648976960,6210,6210,6210,6210,0
|
|
20231106,165000,648976960,6210,6210,6210,6210,0
|
|
20231106,164900,648976960,6210,6210,6210,6210,0
|
|
20231106,164800,648976960,6210,6210,6210,6210,0
|
|
20231106,164700,648976960,6210,6210,6210,6210,0
|
|
20231106,164600,648976960,6210,6210,6210,6210,0
|
|
20231106,164500,648976960,6210,6210,6210,6210,0
|
|
20231106,164400,648976960,6210,6210,6210,6210,0
|
|
20231106,164300,648976960,6210,6210,6210,6210,0
|
|
20231106,164200,648976960,6210,6210,6210,6210,0
|
|
20231106,164100,648976960,6210,6210,6210,6210,0
|
|
20231106,164000,648976960,6210,6210,6210,6210,0
|
|
20231106,163900,648976960,6210,6210,6210,6210,0
|
|
20231106,163800,648976960,6210,6210,6210,6210,0
|
|
20231106,163700,648976960,6210,6210,6210,6210,0
|
|
20231106,163600,648976960,6210,6210,6210,6210,0
|
|
20231106,163500,648976960,6210,6210,6210,6210,0
|
|
20231106,163400,648976960,6210,6210,6210,6210,0
|
|
20231106,163300,648976960,6210,6210,6210,6210,0
|
|
20231106,163200,648976960,6210,6210,6210,6210,0
|
|
20231106,163100,648976960,6210,6210,6210,6210,0
|
|
20231106,163000,648976960,6210,6210,6210,6210,0
|
|
20231106,162900,648976960,6210,6210,6210,6210,3152
|
|
20231106,162800,648976960,6210,6210,6210,6210,0
|
|
20231106,162700,648976960,6210,6210,6210,6210,0
|
|
20231106,162600,648976960,6210,6210,6210,6210,0
|
|
20231106,162500,648976960,6210,6210,6210,6210,0
|
|
20231106,162400,648976960,6210,6210,6210,6210,0
|
|
20231106,162300,648976960,6210,6210,6210,6210,0
|
|
20231106,162200,648976960,6210,6210,6210,6210,0
|
|
20231106,162100,648976960,6210,6210,6210,6210,0
|
|
20231106,162000,648976960,6210,6210,6210,6210,0
|
|
20231106,161900,648976960,6210,6210,6210,6210,0
|
|
20231106,161800,648976960,6210,6210,6210,6210,0
|
|
20231106,161700,648976960,6210,6210,6210,6210,0
|
|
20231106,161600,648976960,6210,6210,6210,6210,0
|
|
20231106,161500,648976960,6210,6210,6210,6210,0
|
|
20231106,161400,648976960,6210,6210,6210,6210,0
|
|
20231106,161300,648976960,6210,6210,6210,6210,0
|
|
20231106,161200,648976960,6210,6210,6210,6210,0
|
|
20231106,161100,648976960,6210,6210,6210,6210,0
|
|
20231106,161000,648976960,6210,6210,6210,6210,0
|
|
20231106,160900,648976960,6210,6210,6210,6210,0
|
|
20231106,160800,648976960,6210,6210,6210,6210,0
|
|
20231106,160700,648976960,6210,6210,6210,6210,0
|
|
20231106,160600,648976960,6210,6210,6210,6210,0
|
|
20231106,160500,648976960,6210,6210,6210,6210,0
|
|
20231106,160400,648976960,6210,6210,6210,6210,0
|
|
20231106,160300,648976960,6210,6210,6210,6210,0
|
|
20231106,160200,648976960,6210,6210,6210,6210,0
|
|
20231106,160100,648976960,6210,6210,6210,6210,0
|
|
20231106,160000,648976960,6210,6210,6210,6210,0
|
|
20231106,155900,648976960,6210,6210,6210,6210,3152
|
|
20231106,155800,648976960,6210,6210,6210,6210,0
|
|
20231106,155700,648976960,6210,6210,6210,6210,0
|
|
20231106,155600,648976960,6210,6210,6210,6210,0
|
|
20231106,155500,648976960,6210,6210,6210,6210,0
|
|
20231106,155400,648976960,6210,6210,6210,6210,0
|
|
20231106,155300,648976960,6210,6210,6210,6210,0
|
|
20231106,155200,648976960,6210,6210,6210,6210,0
|
|
20231106,155100,648976960,6210,6210,6210,6210,0
|
|
20231106,155000,648976960,6210,6210,6210,6210,0
|
|
20231106,154900,648976960,6210,6210,6210,6210,0
|
|
20231106,154800,648976960,6210,6210,6210,6210,0
|
|
20231106,154700,648976960,6210,6210,6210,6210,0
|
|
20231106,154600,648976960,6210,6210,6210,6210,0
|
|
20231106,154500,648976960,6210,6210,6210,6210,0
|
|
20231106,154400,648976960,6210,6210,6210,6210,0
|
|
20231106,154300,648976960,6210,6210,6210,6210,0
|
|
20231106,154200,648976960,6210,6210,6210,6210,0
|
|
20231106,154100,648976960,6210,6210,6210,6210,0
|
|
20231106,154000,648976960,6210,6210,6210,6210,0
|
|
20231106,153900,648976960,6210,6210,6210,6210,0
|
|
20231106,153800,648976960,6210,6210,6210,6210,0
|
|
20231106,153700,648976960,6210,6210,6210,6210,0
|
|
20231106,153600,648976960,6210,6210,6210,6210,0
|
|
20231106,153500,648976960,6210,6210,6210,6210,0
|
|
20231106,153400,648976960,6210,6210,6210,6210,0
|
|
20231106,153300,648976960,6210,6210,6210,6210,0
|
|
20231106,153200,648976960,6210,6210,6210,6210,0
|
|
20231106,153100,648976960,6210,6210,6210,6210,0
|
|
20231106,153000,648976960,6210,6210,6210,6210,3152
|
|
20231106,152900,629403040,6240,6240,6240,6240,0
|
|
20231106,152800,629403040,6240,6240,6240,6240,0
|
|
20231106,152700,629403040,6240,6240,6240,6240,0
|
|
20231106,152600,629403040,6240,6240,6240,6240,0
|
|
20231106,152500,629403040,6240,6240,6240,6240,0
|
|
20231106,152400,629403040,6240,6240,6240,6240,0
|
|
20231106,152300,629403040,6240,6240,6240,6240,0
|
|
20231106,152200,629403040,6240,6240,6240,6240,0
|
|
20231106,152100,629403040,6240,6240,6240,6240,0
|
|
20231106,152000,629403040,6240,6240,6240,6240,0
|
|
20231106,151900,629403040,6240,6240,6240,6240,21
|
|
20231106,151800,629272000,6240,6240,6240,6240,13
|
|
20231106,151700,629190880,6240,6240,6240,6240,19
|
|
20231106,151600,629072320,6240,6240,6240,6240,23
|
|
20231106,151500,628928800,6210,6240,6240,6210,22
|
|
20231106,151400,628791610,6240,6230,6240,6230,43
|
|
20231106,151300,628523710,6230,6230,6230,6230,0
|
|
20231106,151200,628523710,6230,6230,6230,6230,8
|
|
20231106,151100,628473870,6240,6220,6240,6220,72
|
|
20231106,151000,628025590,6240,6240,6240,6240,69
|
|
20231106,150900,627595030,6240,6240,6240,6240,0
|
|
20231106,150800,627595030,6240,6200,6240,6200,48
|
|
20231106,150700,627296860,6250,6250,6250,6250,0
|
|
20231106,150600,627296860,6250,6250,6250,6250,0
|
|
20231106,150500,627296860,6250,6250,6250,6250,0
|
|
20231106,150400,627296860,6250,6250,6250,6250,0
|
|
20231106,150300,627296860,6250,6250,6250,6250,1
|
|
20231106,150200,627290610,6200,6250,6250,6200,6
|
|
20231106,150100,627253160,6190,6190,6190,6190,8
|
|
20231106,150000,627203640,6250,6190,6250,6190,3
|
|
20231106,145900,627184950,6260,6260,6260,6260,0
|
|
20231106,145800,627184950,6260,6260,6260,6260,0
|
|
20231106,145700,627184950,6260,6260,6260,6260,0
|
|
20231106,145600,627184950,6260,6260,6260,6260,0
|
|
20231106,145500,627184950,6260,6250,6260,6250,38
|
|
20231106,145400,626947430,6260,6260,6260,6260,0
|
|
20231106,145300,626947430,6260,6260,6260,6220,120
|
|
20231106,145200,626196760,6230,6220,6280,6220,269
|
|
20231106,145100,624518570,6220,6220,6220,6220,0
|
|
20231106,145000,624518570,6220,6220,6220,6220,0
|
|
20231106,144900,624518570,6220,6180,6220,6180,192
|
|
20231106,144800,623331370,6220,6220,6220,6220,121
|
|
20231106,144700,622578750,6220,6220,6220,6220,0
|
|
20231106,144600,622578750,6220,6220,6220,6220,1
|
|
20231106,144500,622572530,6180,6180,6180,6180,7
|
|
20231106,144400,622529270,6220,6220,6220,6220,23
|
|
20231106,144300,622386210,6220,6220,6220,6220,6
|
|
20231106,144200,622348890,6220,6220,6220,6220,3
|
|
20231106,144100,622330230,6230,6230,6230,6230,2
|
|
20231106,144000,622317770,6230,6230,6230,6230,0
|
|
20231106,143900,622317770,6230,6230,6230,6230,16
|
|
20231106,143800,622218090,6230,6230,6230,6230,47
|
|
20231106,143700,621925280,6230,6190,6230,6190,61
|
|
20231106,143600,621547490,6230,6230,6230,6230,0
|
|
20231106,143500,621547490,6230,6200,6230,6200,705
|
|
20231106,143400,617171760,6210,6210,6210,6210,6
|
|
20231106,143300,617134500,6190,6210,6210,6190,36
|
|
20231106,143200,616911540,6220,6220,6220,6220,0
|
|
20231106,143100,616911540,6220,6230,6230,6200,77
|
|
20231106,143000,616433400,6230,6230,6230,6230,0
|
|
20231106,142900,616433400,6230,6230,6230,6230,0
|
|
20231106,142800,616433400,6230,6230,6230,6230,0
|
|
20231106,142700,616433400,6230,6230,6230,6230,0
|
|
20231106,142600,616433400,6230,6230,6230,6230,22
|
|
20231106,142500,616296340,6230,6230,6230,6230,441
|
|
20231106,142400,613548910,6240,6240,6240,6240,53
|
|
20231106,142300,613218190,6240,6240,6240,6240,0
|
|
20231106,142200,613218190,6240,6230,6240,6230,16
|
|
20231106,142100,613118500,6240,6240,6240,6240,0
|
|
20231106,142000,613118500,6240,6240,6240,6200,89
|
|
20231106,141900,612566380,6240,6240,6240,6240,47
|
|
20231106,141800,612273100,6240,6240,6240,6240,0
|
|
20231106,141700,612273100,6240,6240,6240,6240,22
|
|
20231106,141600,612135820,6240,6240,6240,6240,0
|
|
20231106,141500,612135820,6240,6240,6240,6240,441
|
|
20231106,141400,609383980,6240,6240,6240,6240,0
|
|
20231106,141300,609383980,6240,6240,6240,6240,0
|
|
20231106,141200,609383980,6240,6240,6240,6240,0
|
|
20231106,141100,609383980,6240,6220,6240,6200,146
|
|
20231106,141000,608477420,6220,6250,6250,6220,4033
|
|
20231106,140900,583340540,6290,6290,6290,6290,0
|
|
20231106,140800,583340540,6290,6290,6290,6290,0
|
|
20231106,140700,583340540,6290,6290,6290,6290,0
|
|
20231106,140600,583340540,6290,6290,6290,6290,0
|
|
20231106,140500,583340540,6290,6290,6290,6290,463
|
|
20231106,140400,580428270,6290,6290,6290,6290,0
|
|
20231106,140300,580428270,6290,6290,6290,6290,0
|
|
20231106,140200,580428270,6290,6290,6290,6290,0
|
|
20231106,140100,580428270,6290,6290,6290,6290,0
|
|
20231106,140000,580428270,6290,6290,6290,6290,0
|
|
20231106,135900,580428270,6290,6290,6290,6290,0
|
|
20231106,135800,580428270,6290,6290,6290,6290,0
|
|
20231106,135700,580428270,6290,6290,6290,6290,0
|
|
20231106,135600,580428270,6290,6290,6290,6290,0
|
|
20231106,135500,580428270,6290,6280,6290,6280,441
|
|
20231106,135400,577656200,6280,6240,6280,6240,4
|
|
20231106,135300,577631130,6290,6290,6290,6290,0
|
|
20231106,135200,577631130,6290,6290,6290,6290,0
|
|
20231106,135100,577631130,6290,6290,6290,6290,0
|
|
20231106,135000,577631130,6290,6290,6290,6290,10
|
|
20231106,134900,577568230,6290,6290,6290,6290,0
|
|
20231106,134800,577568230,6290,6290,6290,6290,0
|
|
20231106,134700,577568230,6290,6290,6290,6290,0
|
|
20231106,134600,577568230,6290,6290,6290,6290,0
|
|
20231106,134500,577568230,6290,6300,6300,6290,463
|
|
20231106,134400,574651540,6290,6290,6290,6290,0
|
|
20231106,134300,574651540,6290,6290,6290,6290,0
|
|
20231106,134200,574651540,6290,6290,6290,6290,1
|
|
20231106,134100,574645250,6300,6300,6300,6300,0
|
|
20231106,134000,574645250,6300,6300,6300,6300,0
|
|
20231106,133900,574645250,6300,6290,6300,6290,60
|
|
20231106,133800,574267840,6300,6300,6300,6300,0
|
|
20231106,133700,574267840,6300,6290,6300,6290,11
|
|
20231106,133600,574198630,6300,6290,6300,6290,1001
|
|
20231106,133500,567892900,6240,6290,6290,6240,458
|
|
20231106,133400,565012930,6290,6290,6290,6290,0
|
|
20231106,133300,565012930,6290,6290,6290,6290,0
|
|
20231106,133200,565012930,6290,6280,6290,6280,17
|
|
20231106,133100,564906150,6230,6250,6280,6230,350
|
|
20231106,133000,562724360,6290,6290,6290,6290,0
|
|
20231106,132900,562724360,6290,6290,6290,6290,0
|
|
20231106,132800,562724360,6290,6290,6290,6290,0
|
|
20231106,132700,562724360,6290,6290,6290,6290,128
|
|
20231106,132600,561919240,6290,6290,6290,6290,0
|
|
20231106,132500,561919240,6290,6290,6290,6290,441
|
|
20231106,132400,559145350,6290,6290,6290,6290,0
|
|
20231106,132300,559145350,6290,6290,6290,6290,0
|
|
20231106,132200,559145350,6290,6240,6290,6240,5
|
|
20231106,132100,559113950,6290,6290,6290,6290,0
|
|
20231106,132000,559113950,6290,6290,6290,6290,0
|
|
20231106,131900,559113950,6290,6290,6290,6290,0
|
|
20231106,131800,559113950,6290,6290,6290,6290,0
|
|
20231106,131700,559113950,6290,6290,6290,6290,0
|
|
20231106,131600,559113950,6290,6240,6290,6240,3
|
|
20231106,131500,559095130,6290,6280,6290,6280,697
|
|
20231106,131400,554717960,6280,6280,6280,6280,0
|
|
20231106,131300,554717960,6280,6280,6280,6280,100
|
|
20231106,131200,554089960,6280,6280,6280,6280,3
|
|
20231106,131100,554071120,6230,6230,6230,6230,0
|
|
20231106,131000,554071120,6230,6230,6230,6230,6
|
|
20231106,130900,554033740,6280,6280,6280,6280,0
|
|
20231106,130800,554033740,6280,6280,6280,6280,1
|
|
20231106,130700,554027460,6260,6260,6260,6260,50
|
|
20231106,130600,553714460,6280,6280,6280,6280,0
|
|
20231106,130500,553714460,6280,6270,6280,6270,454
|
|
20231106,130400,550867650,6270,6270,6270,6270,0
|
|
20231106,130300,550867650,6270,6270,6270,6270,0
|
|
20231106,130200,550867650,6270,6270,6270,6270,0
|
|
20231106,130100,550867650,6270,6270,6270,6270,0
|
|
20231106,130000,550867650,6270,6270,6270,6270,0
|
|
20231106,125900,550867650,6270,6270,6270,6270,0
|
|
20231106,125800,550867650,6270,6270,6270,6270,0
|
|
20231106,125700,550867650,6270,6270,6270,6270,22
|
|
20231106,125600,550729710,6260,6260,6260,6260,0
|
|
20231106,125500,550729710,6260,6260,6260,6260,441
|
|
20231106,125400,547969050,6250,6250,6250,6250,0
|
|
20231106,125300,547969050,6250,6250,6250,6220,920
|
|
20231106,125200,542234340,6260,6260,6260,6260,20
|
|
20231106,125100,542109140,6270,6270,6270,6270,0
|
|
20231106,125000,542109140,6270,6270,6270,6270,222
|
|
20231106,124900,540717200,6270,6270,6270,6270,0
|
|
20231106,124800,540717200,6270,6270,6270,6270,0
|
|
20231106,124700,540717200,6270,6270,6270,6270,3
|
|
20231106,124600,540698390,6260,6260,6260,6260,0
|
|
20231106,124500,540698390,6260,6260,6260,6260,688
|
|
20231106,124400,536391510,6260,6260,6260,6260,0
|
|
20231106,124300,536391510,6260,6260,6260,6260,0
|
|
20231106,124200,536391510,6260,6260,6260,6260,0
|
|
20231106,124100,536391510,6260,6260,6260,6260,111
|
|
20231106,124000,535696650,6260,6260,6260,6260,0
|
|
20231106,123900,535696650,6260,6260,6260,6260,0
|
|
20231106,123800,535696650,6260,6260,6260,6260,0
|
|
20231106,123700,535696650,6260,6250,6260,6250,179
|
|
20231106,123600,534576780,6250,6250,6250,6250,0
|
|
20231106,123500,534576780,6250,6250,6250,6250,703
|
|
20231106,123400,530183030,6250,6250,6250,6250,0
|
|
20231106,123300,530183030,6250,6250,6250,6250,0
|
|
20231106,123200,530183030,6250,6250,6250,6250,0
|
|
20231106,123100,530183030,6250,6250,6250,6250,0
|
|
20231106,123000,530183030,6250,6250,6250,6250,0
|
|
20231106,122900,530183030,6250,6250,6250,6250,0
|
|
20231106,122800,530183030,6250,6250,6250,6250,0
|
|
20231106,122700,530183030,6250,6250,6250,6250,0
|
|
20231106,122600,530183030,6250,6250,6250,6250,0
|
|
20231106,122500,530183030,6250,6240,6250,6240,663
|
|
20231106,122400,526043010,6240,6240,6240,6240,0
|
|
20231106,122300,526043010,6240,6240,6240,6240,0
|
|
20231106,122200,526043010,6240,6240,6240,6240,0
|
|
20231106,122100,526043010,6240,6240,6240,6240,0
|
|
20231106,122000,526043010,6240,6240,6240,6240,0
|
|
20231106,121900,526043010,6240,6240,6240,6240,0
|
|
20231106,121800,526043010,6240,6240,6240,6240,9
|
|
20231106,121700,525986850,6230,6230,6230,6230,0
|
|
20231106,121600,525986850,6230,6230,6230,6230,0
|
|
20231106,121500,525986850,6230,6220,6230,6220,441
|
|
20231106,121400,523240380,6220,6220,6220,6220,0
|
|
20231106,121300,523240380,6220,6220,6220,6220,1
|
|
20231106,121200,523234160,6190,6230,6230,6190,501
|
|
20231106,121100,520132930,6190,6190,6240,6190,190
|
|
20231106,121000,518955770,6240,6240,6240,6240,0
|
|
20231106,120900,518955770,6240,6240,6240,6240,0
|
|
20231106,120800,518955770,6240,6240,6240,6240,6
|
|
20231106,120700,518918330,6190,6200,6200,6190,138
|
|
20231106,120600,518063330,6250,6250,6250,6250,0
|
|
20231106,120500,518063330,6250,6230,6250,6200,472
|
|
20231106,120400,515120940,6230,6230,6230,6230,4
|
|
20231106,120300,515096020,6180,6210,6210,6180,270
|
|
20231106,120200,513425940,6230,6230,6230,6230,0
|
|
20231106,120100,513425940,6230,6230,6230,6230,4
|
|
20231106,120000,513401020,6230,6230,6230,6230,0
|
|
20231106,115900,513401020,6230,6230,6230,6230,5
|
|
20231106,115800,513369870,6230,6230,6230,6230,1
|
|
20231106,115700,513363640,6200,6200,6200,6200,0
|
|
20231106,115600,513363640,6200,6200,6200,6200,0
|
|
20231106,115500,513363640,6200,6230,6230,6200,442
|
|
20231106,115400,510610010,6230,6230,6230,6230,68
|
|
20231106,115300,510186370,6230,6230,6230,6230,30
|
|
20231106,115200,509999470,6230,6230,6230,6230,0
|
|
20231106,115100,509999470,6230,6230,6230,6230,649
|
|
20231106,115000,505956200,6230,6230,6230,6230,1
|
|
20231106,114900,505949970,6230,6230,6230,6230,440
|
|
20231106,114800,503208770,6230,6220,6230,6210,1005
|
|
20231106,114700,496952570,6230,6230,6230,6230,0
|
|
20231106,114600,496952570,6230,6210,6230,6210,1000
|
|
20231106,114500,490725540,6200,6200,6200,6200,442
|
|
20231106,114400,487985140,6190,6190,6190,6190,6
|
|
20231106,114300,487948000,6230,6190,6230,6190,638
|
|
20231106,114200,483981290,6190,6190,6190,6190,55
|
|
20231106,114100,483640840,6190,6160,6190,6160,965
|
|
20231106,114000,477667580,6180,6180,6180,6180,194
|
|
20231106,113900,476468660,6180,6180,6180,6170,672
|
|
20231106,113800,472316200,6130,6130,6130,6130,0
|
|
20231106,113700,472316200,6130,6210,6220,6100,5417
|
|
20231106,113600,439073880,6210,6210,6210,6210,0
|
|
20231106,113500,439073880,6210,6210,6210,6210,1
|
|
20231106,113400,439067670,6160,6170,6170,6160,2
|
|
20231106,113300,439055340,6200,6190,6200,6190,2
|
|
20231106,113200,439042950,6160,6190,6190,6160,1885
|
|
20231106,113100,427411710,6240,6240,6240,6240,0
|
|
20231106,113000,427411710,6240,6220,6240,6220,7
|
|
20231106,112900,427368090,6220,6220,6220,6220,1
|
|
20231106,112800,427361870,6240,6240,6240,6190,3587
|
|
20231106,112700,405132520,6200,6200,6200,6200,1
|
|
20231106,112600,405126320,6250,6250,6250,6250,0
|
|
20231106,112500,405126320,6250,6240,6250,6240,444
|
|
20231106,112400,402353210,6250,6250,6250,6250,0
|
|
20231106,112300,402353210,6250,6250,6250,6250,0
|
|
20231106,112200,402353210,6250,6240,6250,6200,61
|
|
20231106,112100,401972600,6200,6250,6250,6200,6
|
|
20231106,112000,401935350,6250,6250,6250,6250,0
|
|
20231106,111900,401935350,6250,6240,6250,6240,22
|
|
20231106,111800,401798050,6200,6240,6250,6200,297
|
|
20231106,111700,399945510,6240,6210,6240,6190,501
|
|
20231106,111600,396843710,6240,6240,6240,6240,1
|
|
20231106,111500,396837470,6210,6230,6240,6210,456
|
|
20231106,111400,393994690,6230,6230,6230,6230,0
|
|
20231106,111300,393994690,6230,6230,6230,6230,0
|
|
20231106,111200,393994690,6230,6230,6230,6230,0
|
|
20231106,111100,393994690,6230,6230,6230,6230,100
|
|
20231106,111000,393371690,6230,6230,6230,6210,22
|
|
20231106,110900,393235010,6230,6230,6230,6230,0
|
|
20231106,110800,393235010,6230,6230,6230,6230,1
|
|
20231106,110700,393228780,6210,6210,6210,6210,0
|
|
20231106,110600,393228780,6210,6210,6210,6210,1
|
|
20231106,110500,393222570,6220,6220,6230,6220,445
|
|
20231106,110400,390454630,6210,6210,6210,6210,0
|
|
20231106,110300,390454630,6210,6210,6210,6210,27
|
|
20231106,110200,390286960,6190,6190,6190,6190,896
|
|
20231106,110100,384740720,6200,6210,6210,6200,1120
|
|
20231106,110000,377796230,6210,6240,6240,6210,1401
|
|
20231106,105900,369095980,6240,6240,6240,6240,8
|
|
20231106,105800,369046060,6240,6240,6240,6240,22
|
|
20231106,105700,368908780,6210,6210,6210,6210,30
|
|
20231106,105600,368722480,6240,6240,6240,6240,2
|
|
20231106,105500,368710000,6230,6230,6240,6230,937
|
|
20231106,105400,362865590,6230,6210,6230,6210,416
|
|
20231106,105300,360281420,6220,6230,6230,6220,104
|
|
20231106,105200,359634520,6240,6240,6240,6240,0
|
|
20231106,105100,359634520,6240,6240,6240,6240,2
|
|
20231106,105000,359622040,6240,6240,6240,6240,100
|
|
20231106,104900,358998040,6240,6230,6240,6230,500
|
|
20231106,104800,355880450,6220,6210,6220,6210,58
|
|
20231106,104700,355520090,6210,6210,6210,6210,200
|
|
20231106,104600,354278090,6220,6170,6230,6170,5444
|
|
20231106,104500,320538770,6180,6190,6200,6180,494
|
|
20231106,104400,317477120,6190,6210,6210,6150,1154
|
|
20231106,104300,310335060,6210,6220,6220,6130,10892
|
|
20231106,104200,243298770,6220,6220,6220,6220,16
|
|
20231106,104100,243199250,6220,6240,6260,6190,3941
|
|
20231106,104000,218713520,6250,6240,6250,6240,1407
|
|
20231106,103900,209921700,6240,6240,6240,6240,1566
|
|
20231106,103800,200149860,6190,6290,6290,6190,10579
|
|
20231106,103700,134301280,6290,6290,6290,6290,23
|
|
20231106,103600,134156610,6310,6310,6310,6310,0
|
|
20231106,103500,134156610,6310,6310,6310,6310,441
|
|
20231106,103400,131373900,6300,6300,6300,6300,267
|
|
20231106,103300,129691800,6300,6300,6300,6300,279
|
|
20231106,103200,127934100,6300,6320,6340,6290,2786
|
|
20231106,103100,110374890,6350,6350,6350,6350,0
|
|
20231106,103000,110374890,6350,6350,6350,6350,0
|
|
20231106,102900,110374890,6350,6350,6350,6350,0
|
|
20231106,102800,110374890,6350,6340,6350,6340,5
|
|
20231106,102700,110343180,6320,6320,6320,6320,0
|
|
20231106,102600,110343180,6320,6320,6320,6320,0
|
|
20231106,102500,110343180,6320,6320,6320,6320,109
|
|
20231106,102400,109654300,6310,6310,6310,6310,296
|
|
20231106,102300,107786540,6360,6360,6360,6360,0
|
|
20231106,102200,107786540,6360,6360,6360,6360,0
|
|
20231106,102100,107786540,6360,6360,6360,6360,0
|
|
20231106,102000,107786540,6360,6360,6360,6360,0
|
|
20231106,101900,107786540,6360,6350,6360,6350,9
|
|
20231106,101800,107729350,6360,6350,6360,6350,31
|
|
20231106,101700,107532390,6350,6350,6350,6350,0
|
|
20231106,101600,107532390,6350,6350,6350,6350,6
|
|
20231106,101500,107494290,6310,6350,6360,6310,881
|
|
20231106,101400,101912540,6340,6340,6340,6340,34
|
|
20231106,101300,101696980,6350,6350,6350,6350,0
|
|
20231106,101200,101696980,6350,6350,6350,6350,30
|
|
20231106,101100,101506480,6350,6350,6350,6350,4
|
|
20231106,101000,101481080,6310,6320,6320,6300,1004
|
|
20231106,100900,95151360,6300,6400,6400,6300,2505
|
|
20231106,100800,79319200,6410,6410,6410,6410,0
|
|
20231106,100700,79319200,6410,6410,6410,6410,0
|
|
20231106,100600,79319200,6410,6410,6410,6410,0
|
|
20231106,100500,79319200,6410,6390,6410,6390,441
|
|
20231106,100400,76493830,6420,6420,6420,6420,0
|
|
20231106,100300,76493830,6420,6420,6420,6420,0
|
|
20231106,100200,76493830,6420,6420,6420,6420,0
|
|
20231106,100100,76493830,6420,6420,6420,6420,0
|
|
20231106,100000,76493830,6420,6420,6420,6420,0
|
|
20231106,095900,76493830,6420,6420,6420,6420,0
|
|
20231106,095800,76493830,6420,6420,6420,6420,0
|
|
20231106,095700,76493830,6420,6420,6420,6420,0
|
|
20231106,095600,76493830,6420,6420,6420,6420,0
|
|
20231106,095500,76493830,6420,6410,6420,6410,442
|
|
20231106,095400,73658990,6410,6410,6410,6410,0
|
|
20231106,095300,73658990,6410,6370,6410,6340,3003
|
|
20231106,095200,54564370,6420,6420,6420,6420,0
|
|
20231106,095100,54564370,6420,6420,6420,6420,0
|
|
20231106,095000,54564370,6420,6420,6420,6420,0
|
|
20231106,094900,54564370,6420,6410,6420,6410,204
|
|
20231106,094800,53256690,6410,6400,6410,6400,13
|
|
20231106,094700,53173460,6400,6400,6400,6400,0
|
|
20231106,094600,53173460,6400,6400,6400,6400,0
|
|
20231106,094500,53173460,6400,6390,6400,6390,441
|
|
20231106,094400,50351850,6390,6390,6390,6390,0
|
|
20231106,094300,50351850,6390,6390,6390,6390,0
|
|
20231106,094200,50351850,6390,6390,6390,6390,0
|
|
20231106,094100,50351850,6390,6390,6390,6390,0
|
|
20231106,094000,50351850,6390,6380,6390,6380,118
|
|
20231106,093900,49599000,6380,6380,6380,6380,10
|
|
20231106,093800,49535200,6380,6380,6380,6380,1
|
|
20231106,093700,49528820,6380,6380,6380,6380,4
|
|
20231106,093600,49503300,6380,6380,6380,6380,1
|
|
20231106,093500,49496920,6330,6330,6330,6330,0
|
|
20231106,093400,49496920,6330,6340,6340,6330,100
|
|
20231106,093300,48863280,6350,6400,6400,6350,608
|
|
20231106,093200,45002080,6350,6350,6350,6350,0
|
|
20231106,093100,45002080,6350,6350,6350,6350,0
|
|
20231106,093000,45002080,6350,6360,6360,6350,500
|
|
20231106,092900,41827060,6360,6360,6360,6360,431
|
|
20231106,092800,39085900,6410,6410,6410,6410,0
|
|
20231106,092700,39085900,6410,6410,6410,6410,0
|
|
20231106,092600,39085900,6410,6410,6410,6410,8
|
|
20231106,092500,39034620,6410,6400,6410,6400,441
|
|
20231106,092400,36210650,6400,6400,6400,6400,0
|
|
20231106,092300,36210650,6400,6400,6400,6400,0
|
|
20231106,092200,36210650,6400,6350,6400,6350,250
|
|
20231106,092100,34623100,6400,6400,6400,6400,0
|
|
20231106,092000,34623100,6400,6400,6400,6400,20
|
|
20231106,091900,34495100,6350,6350,6350,6350,0
|
|
20231106,091800,34495100,6350,6350,6350,6350,0
|
|
20231106,091700,34495100,6350,6350,6350,6350,0
|
|
20231106,091600,34495100,6350,6340,6350,6320,828
|
|
20231106,091500,29246590,6350,6370,6370,6340,1433
|
|
20231106,091400,20138990,6360,6360,6360,6360,1855
|
|
20231106,091300,8341190,6370,6370,6370,6370,0
|
|
20231106,091200,8341190,6370,6370,6370,6370,10
|
|
20231106,091100,8277490,6380,6360,6380,6360,12
|
|
20231106,091000,8200970,6410,6410,6410,6410,0
|
|
20231106,090900,8200970,6410,6410,6410,6410,1
|
|
20231106,090800,8194560,6410,6410,6410,6410,3
|
|
20231106,090700,8175330,6420,6420,6420,6420,0
|
|
20231106,090600,8175330,6420,6410,6420,6410,25
|
|
20231106,090500,8014840,6420,6400,6420,6400,442
|
|
20231106,090400,5178460,6420,6420,6420,6420,0
|
|
20231106,090300,5178460,6420,6420,6420,6420,0
|
|
20231106,090200,5178460,6420,6420,6420,6420,10
|
|
20231106,090100,5114260,6420,6430,6430,6420,561
|
|
20231106,090000,1511640,6460,6460,6460,6460,234
|