661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,195800,195534940,6300,6300,6300,6300,1106
|
|
20231107,195700,195534940,6300,6300,6300,6300,0
|
|
20231107,195600,195534940,6300,6300,6300,6300,0
|
|
20231107,195500,195534940,6300,6300,6300,6300,0
|
|
20231107,195400,195534940,6300,6300,6300,6300,0
|
|
20231107,195300,195534940,6300,6300,6300,6300,0
|
|
20231107,195200,195534940,6300,6300,6300,6300,0
|
|
20231107,195100,195534940,6300,6300,6300,6300,0
|
|
20231107,195000,195534940,6300,6300,6300,6300,0
|
|
20231107,194900,195534940,6300,6300,6300,6300,0
|
|
20231107,194800,195534940,6300,6300,6300,6300,0
|
|
20231107,194700,195534940,6300,6300,6300,6300,0
|
|
20231107,194600,195534940,6300,6300,6300,6300,0
|
|
20231107,194500,195534940,6300,6300,6300,6300,0
|
|
20231107,194400,195534940,6300,6300,6300,6300,0
|
|
20231107,194300,195534940,6300,6300,6300,6300,0
|
|
20231107,194200,195534940,6300,6300,6300,6300,0
|
|
20231107,194100,195534940,6300,6300,6300,6300,0
|
|
20231107,194000,195534940,6300,6300,6300,6300,0
|
|
20231107,193900,195534940,6300,6300,6300,6300,0
|
|
20231107,193800,195534940,6300,6300,6300,6300,0
|
|
20231107,193700,195534940,6300,6300,6300,6300,0
|
|
20231107,193600,195534940,6300,6300,6300,6300,0
|
|
20231107,193500,195534940,6300,6300,6300,6300,0
|
|
20231107,193400,195534940,6300,6300,6300,6300,0
|
|
20231107,193300,195534940,6300,6300,6300,6300,0
|
|
20231107,193200,195534940,6300,6300,6300,6300,0
|
|
20231107,193100,195534940,6300,6300,6300,6300,0
|
|
20231107,193000,195534940,6300,6300,6300,6300,0
|
|
20231107,192900,195534940,6300,6300,6300,6300,0
|
|
20231107,192800,195534940,6300,6300,6300,6300,1106
|
|
20231107,192700,195534940,6300,6300,6300,6300,0
|
|
20231107,192600,195534940,6300,6300,6300,6300,0
|
|
20231107,192500,195534940,6300,6300,6300,6300,0
|
|
20231107,192400,195534940,6300,6300,6300,6300,0
|
|
20231107,192300,195534940,6300,6300,6300,6300,0
|
|
20231107,192200,195534940,6300,6300,6300,6300,0
|
|
20231107,192100,195534940,6300,6300,6300,6300,0
|
|
20231107,192000,195534940,6300,6300,6300,6300,0
|
|
20231107,191900,195534940,6300,6300,6300,6300,0
|
|
20231107,191800,195534940,6300,6300,6300,6300,0
|
|
20231107,191700,195534940,6300,6300,6300,6300,0
|
|
20231107,191600,195534940,6300,6300,6300,6300,0
|
|
20231107,191500,195534940,6300,6300,6300,6300,0
|
|
20231107,191400,195534940,6300,6300,6300,6300,0
|
|
20231107,191300,195534940,6300,6300,6300,6300,0
|
|
20231107,191200,195534940,6300,6300,6300,6300,0
|
|
20231107,191100,195534940,6300,6300,6300,6300,0
|
|
20231107,191000,195534940,6300,6300,6300,6300,0
|
|
20231107,190900,195534940,6300,6300,6300,6300,0
|
|
20231107,190800,195534940,6300,6300,6300,6300,0
|
|
20231107,190700,195534940,6300,6300,6300,6300,0
|
|
20231107,190600,195534940,6300,6300,6300,6300,0
|
|
20231107,190500,195534940,6300,6300,6300,6300,0
|
|
20231107,190400,195534940,6300,6300,6300,6300,0
|
|
20231107,190300,195534940,6300,6300,6300,6300,0
|
|
20231107,190200,195534940,6300,6300,6300,6300,0
|
|
20231107,190100,195534940,6300,6300,6300,6300,0
|
|
20231107,190000,195534940,6300,6300,6300,6300,0
|
|
20231107,185900,195534940,6300,6300,6300,6300,0
|
|
20231107,185800,195534940,6300,6300,6300,6300,1106
|
|
20231107,185700,195534940,6300,6300,6300,6300,0
|
|
20231107,185600,195534940,6300,6300,6300,6300,0
|
|
20231107,185500,195534940,6300,6300,6300,6300,0
|
|
20231107,185400,195534940,6300,6300,6300,6300,0
|
|
20231107,185300,195534940,6300,6300,6300,6300,0
|
|
20231107,185200,195534940,6300,6300,6300,6300,0
|
|
20231107,185100,195534940,6300,6300,6300,6300,0
|
|
20231107,185000,195534940,6300,6300,6300,6300,0
|
|
20231107,184900,195534940,6300,6300,6300,6300,0
|
|
20231107,184800,195534940,6300,6300,6300,6300,0
|
|
20231107,184700,195534940,6300,6300,6300,6300,0
|
|
20231107,184600,195534940,6300,6300,6300,6300,0
|
|
20231107,184500,195534940,6300,6300,6300,6300,0
|
|
20231107,184400,195534940,6300,6300,6300,6300,0
|
|
20231107,184300,195534940,6300,6300,6300,6300,0
|
|
20231107,184200,195534940,6300,6300,6300,6300,0
|
|
20231107,184100,195534940,6300,6300,6300,6300,0
|
|
20231107,184000,195534940,6300,6300,6300,6300,0
|
|
20231107,183900,195534940,6300,6300,6300,6300,0
|
|
20231107,183800,195534940,6300,6300,6300,6300,0
|
|
20231107,183700,195534940,6300,6300,6300,6300,0
|
|
20231107,183600,195534940,6300,6300,6300,6300,0
|
|
20231107,183500,195534940,6300,6300,6300,6300,0
|
|
20231107,183400,195534940,6300,6300,6300,6300,0
|
|
20231107,183300,195534940,6300,6300,6300,6300,0
|
|
20231107,183200,195534940,6300,6300,6300,6300,0
|
|
20231107,183100,195534940,6300,6300,6300,6300,0
|
|
20231107,183000,195534940,6300,6300,6300,6300,0
|
|
20231107,182900,195534940,6300,6300,6300,6300,0
|
|
20231107,182800,195534940,6300,6300,6300,6300,1106
|
|
20231107,182700,195534940,6300,6300,6300,6300,0
|
|
20231107,182600,195534940,6300,6300,6300,6300,0
|
|
20231107,182500,195534940,6300,6300,6300,6300,0
|
|
20231107,182400,195534940,6300,6300,6300,6300,0
|
|
20231107,182300,195534940,6300,6300,6300,6300,0
|
|
20231107,182200,195534940,6300,6300,6300,6300,0
|
|
20231107,182100,195534940,6300,6300,6300,6300,0
|
|
20231107,182000,195534940,6300,6300,6300,6300,0
|
|
20231107,181900,195534940,6300,6300,6300,6300,0
|
|
20231107,181800,195534940,6300,6300,6300,6300,0
|
|
20231107,181700,195534940,6300,6300,6300,6300,0
|
|
20231107,181600,195534940,6300,6300,6300,6300,0
|
|
20231107,181500,195534940,6300,6300,6300,6300,0
|
|
20231107,181400,195534940,6300,6300,6300,6300,0
|
|
20231107,181300,195534940,6300,6300,6300,6300,0
|
|
20231107,181200,195534940,6300,6300,6300,6300,0
|
|
20231107,181100,195534940,6300,6300,6300,6300,0
|
|
20231107,181000,195534940,6300,6300,6300,6300,0
|
|
20231107,180900,195534940,6300,6300,6300,6300,0
|
|
20231107,180800,195534940,6300,6300,6300,6300,0
|
|
20231107,180700,195534940,6300,6300,6300,6300,0
|
|
20231107,180600,195534940,6300,6300,6300,6300,0
|
|
20231107,180500,195534940,6300,6300,6300,6300,0
|
|
20231107,180400,195534940,6300,6300,6300,6300,0
|
|
20231107,180300,195534940,6300,6300,6300,6300,0
|
|
20231107,180200,195534940,6300,6300,6300,6300,0
|
|
20231107,180100,195534940,6300,6300,6300,6300,0
|
|
20231107,180000,195534940,6300,6300,6300,6300,0
|
|
20231107,175900,195534940,6300,6300,6300,6300,0
|
|
20231107,175800,195534940,6300,6300,6300,6300,1106
|
|
20231107,175700,195534940,6300,6300,6300,6300,0
|
|
20231107,175600,195534940,6300,6300,6300,6300,0
|
|
20231107,175500,195534940,6300,6300,6300,6300,0
|
|
20231107,175400,195534940,6300,6300,6300,6300,0
|
|
20231107,175300,195534940,6300,6300,6300,6300,0
|
|
20231107,175200,195534940,6300,6300,6300,6300,0
|
|
20231107,175100,195534940,6300,6300,6300,6300,0
|
|
20231107,175000,195534940,6300,6300,6300,6300,0
|
|
20231107,174900,195534940,6300,6300,6300,6300,0
|
|
20231107,174800,195534940,6300,6300,6300,6300,0
|
|
20231107,174700,195534940,6300,6300,6300,6300,0
|
|
20231107,174600,195534940,6300,6300,6300,6300,0
|
|
20231107,174500,195534940,6300,6300,6300,6300,0
|
|
20231107,174400,195534940,6300,6300,6300,6300,0
|
|
20231107,174300,195534940,6300,6300,6300,6300,0
|
|
20231107,174200,195534940,6300,6300,6300,6300,0
|
|
20231107,174100,195534940,6300,6300,6300,6300,0
|
|
20231107,174000,195534940,6300,6300,6300,6300,0
|
|
20231107,173900,195534940,6300,6300,6300,6300,0
|
|
20231107,173800,195534940,6300,6300,6300,6300,0
|
|
20231107,173700,195534940,6300,6300,6300,6300,0
|
|
20231107,173600,195534940,6300,6300,6300,6300,0
|
|
20231107,173500,195534940,6300,6300,6300,6300,0
|
|
20231107,173400,195534940,6300,6300,6300,6300,0
|
|
20231107,173300,195534940,6300,6300,6300,6300,0
|
|
20231107,173200,195534940,6300,6300,6300,6300,0
|
|
20231107,173100,195534940,6300,6300,6300,6300,0
|
|
20231107,173000,195534940,6300,6300,6300,6300,0
|
|
20231107,172900,195534940,6300,6300,6300,6300,0
|
|
20231107,172800,195534940,6300,6300,6300,6300,1106
|
|
20231107,172700,195534940,6300,6300,6300,6300,0
|
|
20231107,172600,195534940,6300,6300,6300,6300,0
|
|
20231107,172500,195534940,6300,6300,6300,6300,0
|
|
20231107,172400,195534940,6300,6300,6300,6300,0
|
|
20231107,172300,195534940,6300,6300,6300,6300,0
|
|
20231107,172200,195534940,6300,6300,6300,6300,0
|
|
20231107,172100,195534940,6300,6300,6300,6300,0
|
|
20231107,172000,195534940,6300,6300,6300,6300,0
|
|
20231107,171900,195534940,6300,6300,6300,6300,0
|
|
20231107,171800,195534940,6300,6300,6300,6300,0
|
|
20231107,171700,195534940,6300,6300,6300,6300,0
|
|
20231107,171600,195534940,6300,6300,6300,6300,0
|
|
20231107,171500,195534940,6300,6300,6300,6300,0
|
|
20231107,171400,195534940,6300,6300,6300,6300,0
|
|
20231107,171300,195534940,6300,6300,6300,6300,0
|
|
20231107,171200,195534940,6300,6300,6300,6300,0
|
|
20231107,171100,195534940,6300,6300,6300,6300,0
|
|
20231107,171000,195534940,6300,6300,6300,6300,0
|
|
20231107,170900,195534940,6300,6300,6300,6300,0
|
|
20231107,170800,195534940,6300,6300,6300,6300,0
|
|
20231107,170700,195534940,6300,6300,6300,6300,0
|
|
20231107,170600,195534940,6300,6300,6300,6300,0
|
|
20231107,170500,195534940,6300,6300,6300,6300,0
|
|
20231107,170400,195534940,6300,6300,6300,6300,0
|
|
20231107,170300,195534940,6300,6300,6300,6300,0
|
|
20231107,170200,195534940,6300,6300,6300,6300,0
|
|
20231107,170100,195534940,6300,6300,6300,6300,0
|
|
20231107,170000,195534940,6300,6300,6300,6300,0
|
|
20231107,165900,195534940,6300,6300,6300,6300,0
|
|
20231107,165800,195534940,6300,6300,6300,6300,1106
|
|
20231107,165700,195534940,6300,6300,6300,6300,0
|
|
20231107,165600,195534940,6300,6300,6300,6300,0
|
|
20231107,165500,195534940,6300,6300,6300,6300,0
|
|
20231107,165400,195534940,6300,6300,6300,6300,0
|
|
20231107,165300,195534940,6300,6300,6300,6300,0
|
|
20231107,165200,195534940,6300,6300,6300,6300,0
|
|
20231107,165100,195534940,6300,6300,6300,6300,0
|
|
20231107,165000,195534940,6300,6300,6300,6300,0
|
|
20231107,164900,195534940,6300,6300,6300,6300,0
|
|
20231107,164800,195534940,6300,6300,6300,6300,0
|
|
20231107,164700,195534940,6300,6300,6300,6300,0
|
|
20231107,164600,195534940,6300,6300,6300,6300,0
|
|
20231107,164500,195534940,6300,6300,6300,6300,0
|
|
20231107,164400,195534940,6300,6300,6300,6300,0
|
|
20231107,164300,195534940,6300,6300,6300,6300,0
|
|
20231107,164200,195534940,6300,6300,6300,6300,0
|
|
20231107,164100,195534940,6300,6300,6300,6300,0
|
|
20231107,164000,195534940,6300,6300,6300,6300,0
|
|
20231107,163900,195534940,6300,6300,6300,6300,0
|
|
20231107,163800,195534940,6300,6300,6300,6300,0
|
|
20231107,163700,195534940,6300,6300,6300,6300,0
|
|
20231107,163600,195534940,6300,6300,6300,6300,0
|
|
20231107,163500,195534940,6300,6300,6300,6300,0
|
|
20231107,163400,195534940,6300,6300,6300,6300,0
|
|
20231107,163300,195534940,6300,6300,6300,6300,0
|
|
20231107,163200,195534940,6300,6300,6300,6300,0
|
|
20231107,163100,195534940,6300,6300,6300,6300,0
|
|
20231107,163000,195534940,6300,6300,6300,6300,0
|
|
20231107,162900,195534940,6300,6300,6300,6300,0
|
|
20231107,162800,195534940,6300,6300,6300,6300,1106
|
|
20231107,162700,195534940,6300,6300,6300,6300,0
|
|
20231107,162600,195534940,6300,6300,6300,6300,0
|
|
20231107,162500,195534940,6300,6300,6300,6300,0
|
|
20231107,162400,195534940,6300,6300,6300,6300,0
|
|
20231107,162300,195534940,6300,6300,6300,6300,0
|
|
20231107,162200,195534940,6300,6300,6300,6300,0
|
|
20231107,162100,195534940,6300,6300,6300,6300,0
|
|
20231107,162000,195534940,6300,6300,6300,6300,0
|
|
20231107,161900,195534940,6300,6300,6300,6300,0
|
|
20231107,161800,195534940,6300,6300,6300,6300,0
|
|
20231107,161700,195534940,6300,6300,6300,6300,0
|
|
20231107,161600,195534940,6300,6300,6300,6300,0
|
|
20231107,161500,195534940,6300,6300,6300,6300,0
|
|
20231107,161400,195534940,6300,6300,6300,6300,0
|
|
20231107,161300,195534940,6300,6300,6300,6300,0
|
|
20231107,161200,195534940,6300,6300,6300,6300,0
|
|
20231107,161100,195534940,6300,6300,6300,6300,0
|
|
20231107,161000,195534940,6300,6300,6300,6300,0
|
|
20231107,160900,195534940,6300,6300,6300,6300,0
|
|
20231107,160800,195534940,6300,6300,6300,6300,0
|
|
20231107,160700,195534940,6300,6300,6300,6300,0
|
|
20231107,160600,195534940,6300,6300,6300,6300,0
|
|
20231107,160500,195534940,6300,6300,6300,6300,0
|
|
20231107,160400,195534940,6300,6300,6300,6300,0
|
|
20231107,160300,195534940,6300,6300,6300,6300,0
|
|
20231107,160200,195534940,6300,6300,6300,6300,0
|
|
20231107,160100,195534940,6300,6300,6300,6300,0
|
|
20231107,160000,195534940,6300,6300,6300,6300,0
|
|
20231107,155900,195534940,6300,6300,6300,6300,0
|
|
20231107,155800,195534940,6300,6300,6300,6300,1106
|
|
20231107,155700,195534940,6300,6300,6300,6300,0
|
|
20231107,155600,195534940,6300,6300,6300,6300,0
|
|
20231107,155500,195534940,6300,6300,6300,6300,0
|
|
20231107,155400,195534940,6300,6300,6300,6300,0
|
|
20231107,155300,195534940,6300,6300,6300,6300,0
|
|
20231107,155200,195534940,6300,6300,6300,6300,0
|
|
20231107,155100,195534940,6300,6300,6300,6300,0
|
|
20231107,155000,195534940,6300,6300,6300,6300,0
|
|
20231107,154900,195534940,6300,6300,6300,6300,0
|
|
20231107,154800,195534940,6300,6300,6300,6300,0
|
|
20231107,154700,195534940,6300,6300,6300,6300,0
|
|
20231107,154600,195534940,6300,6300,6300,6300,0
|
|
20231107,154500,195534940,6300,6300,6300,6300,0
|
|
20231107,154400,195534940,6300,6300,6300,6300,0
|
|
20231107,154300,195534940,6300,6300,6300,6300,0
|
|
20231107,154200,195534940,6300,6300,6300,6300,0
|
|
20231107,154100,195534940,6300,6300,6300,6300,0
|
|
20231107,154000,195534940,6300,6300,6300,6300,0
|
|
20231107,153900,195534940,6300,6300,6300,6300,0
|
|
20231107,153800,195534940,6300,6300,6300,6300,0
|
|
20231107,153700,195534940,6300,6300,6300,6300,0
|
|
20231107,153600,195534940,6300,6300,6300,6300,0
|
|
20231107,153500,195534940,6300,6300,6300,6300,0
|
|
20231107,153400,195534940,6300,6300,6300,6300,0
|
|
20231107,153300,195534940,6300,6300,6300,6300,0
|
|
20231107,153200,195534940,6300,6300,6300,6300,0
|
|
20231107,153100,195534940,6300,6300,6300,6300,0
|
|
20231107,153000,195534940,6300,6300,6300,6300,1106
|
|
20231107,152900,188567140,6300,6300,6300,6300,0
|
|
20231107,152800,188567140,6300,6300,6300,6300,0
|
|
20231107,152700,188567140,6300,6300,6300,6300,0
|
|
20231107,152600,188567140,6300,6300,6300,6300,0
|
|
20231107,152500,188567140,6300,6300,6300,6300,0
|
|
20231107,152400,188567140,6300,6300,6300,6300,0
|
|
20231107,152300,188567140,6300,6300,6300,6300,0
|
|
20231107,152200,188567140,6300,6300,6300,6300,0
|
|
20231107,152100,188567140,6300,6300,6300,6300,0
|
|
20231107,152000,188567140,6300,6300,6300,6300,0
|
|
20231107,151900,188567140,6300,6300,6300,6300,0
|
|
20231107,151800,188567140,6300,6300,6300,6300,0
|
|
20231107,151700,188567140,6300,6300,6300,6300,0
|
|
20231107,151600,188567140,6300,6300,6300,6300,5
|
|
20231107,151500,188535640,6300,6300,6300,6300,22
|
|
20231107,151400,188397040,6310,6310,6310,6310,1
|
|
20231107,151300,188390730,6310,6310,6310,6310,0
|
|
20231107,151200,188390730,6310,6310,6310,6310,0
|
|
20231107,151100,188390730,6310,6310,6310,6310,22
|
|
20231107,151000,188251910,6310,6310,6310,6310,11
|
|
20231107,150900,188182500,6310,6310,6320,6260,214
|
|
20231107,150800,186841280,6310,6300,6310,6300,55
|
|
20231107,150700,186494740,6300,6300,6300,6300,0
|
|
20231107,150600,186494740,6300,6300,6300,6300,0
|
|
20231107,150500,186494740,6300,6300,6300,6300,33
|
|
20231107,150400,186286840,6300,6300,6300,6300,0
|
|
20231107,150300,186286840,6300,6300,6300,6300,0
|
|
20231107,150200,186286840,6300,6250,6300,6250,2
|
|
20231107,150100,186274290,6300,6290,6300,6290,11
|
|
20231107,150000,186205090,6300,6290,6300,6290,2
|
|
20231107,145900,186192500,6300,6300,6300,6300,0
|
|
20231107,145800,186192500,6300,6290,6300,6290,26
|
|
20231107,145700,186028720,6300,6290,6300,6290,24
|
|
20231107,145600,185877530,6300,6300,6300,6300,0
|
|
20231107,145500,185877530,6300,6300,6300,6300,0
|
|
20231107,145400,185877530,6300,6300,6300,6300,1
|
|
20231107,145300,185871230,6300,6300,6300,6300,22
|
|
20231107,145200,185732630,6300,6300,6300,6300,0
|
|
20231107,145100,185732630,6300,6300,6300,6300,0
|
|
20231107,145000,185732630,6300,6300,6300,6300,0
|
|
20231107,144900,185732630,6300,6300,6300,6300,1
|
|
20231107,144800,185726330,6300,6300,6300,6300,0
|
|
20231107,144700,185726330,6300,6300,6300,6300,0
|
|
20231107,144600,185726330,6300,6300,6300,6300,22
|
|
20231107,144500,185587730,6300,6300,6300,6300,11
|
|
20231107,144400,185518430,6300,6300,6300,6300,0
|
|
20231107,144300,185518430,6300,6300,6300,6300,0
|
|
20231107,144200,185518430,6300,6300,6300,6300,0
|
|
20231107,144100,185518430,6300,6300,6300,6300,22
|
|
20231107,144000,185379830,6300,6300,6300,6300,0
|
|
20231107,143900,185379830,6300,6290,6300,6290,22
|
|
20231107,143800,185241240,6300,6300,6300,6300,22
|
|
20231107,143700,185102640,6300,6300,6300,6300,0
|
|
20231107,143600,185102640,6300,6260,6300,6250,439
|
|
20231107,143500,182355700,6310,6270,6310,6250,1304
|
|
20231107,143400,174195090,6260,6320,6320,6260,169
|
|
20231107,143300,173130550,6320,6270,6320,6230,1018
|
|
20231107,143200,166768720,6330,6330,6330,6330,0
|
|
20231107,143100,166768720,6330,6330,6330,6330,0
|
|
20231107,143000,166768720,6330,6330,6330,6330,0
|
|
20231107,142900,166768720,6330,6330,6330,6330,0
|
|
20231107,142800,166768720,6330,6330,6330,6330,0
|
|
20231107,142700,166768720,6330,6330,6330,6330,0
|
|
20231107,142600,166768720,6330,6330,6330,6330,7
|
|
20231107,142500,166724410,6280,6330,6330,6280,464
|
|
20231107,142400,163788440,6330,6330,6330,6330,0
|
|
20231107,142300,163788440,6330,6330,6330,6330,25
|
|
20231107,142200,163630190,6330,6320,6330,6320,120
|
|
20231107,142100,162871590,6330,6330,6330,6330,0
|
|
20231107,142000,162871590,6330,6330,6330,6330,0
|
|
20231107,141900,162871590,6330,6330,6330,6330,0
|
|
20231107,141800,162871590,6330,6320,6330,6320,7
|
|
20231107,141700,162827290,6330,6330,6330,6330,0
|
|
20231107,141600,162827290,6330,6330,6330,6330,0
|
|
20231107,141500,162827290,6330,6320,6330,6320,462
|
|
20231107,141400,159903810,6320,6320,6320,6320,1
|
|
20231107,141300,159897490,6320,6320,6320,6320,0
|
|
20231107,141200,159897490,6320,6320,6320,6320,0
|
|
20231107,141100,159897490,6320,6320,6320,6320,0
|
|
20231107,141000,159897490,6320,6320,6320,6320,8
|
|
20231107,140900,159846930,6280,6290,6320,6280,6
|
|
20231107,140800,159809110,6320,6320,6320,6320,0
|
|
20231107,140700,159809110,6320,6320,6320,6320,22
|
|
20231107,140600,159670070,6320,6320,6320,6320,0
|
|
20231107,140500,159670070,6320,6320,6320,6320,441
|
|
20231107,140400,156882950,6320,6320,6320,6320,0
|
|
20231107,140300,156882950,6320,6320,6320,6320,0
|
|
20231107,140200,156882950,6320,6310,6320,6310,24
|
|
20231107,140100,156731500,6320,6320,6320,6320,0
|
|
20231107,140000,156731500,6320,6320,6320,6320,0
|
|
20231107,135900,156731500,6320,6320,6320,6320,0
|
|
20231107,135800,156731500,6320,6320,6320,6320,0
|
|
20231107,135700,156731500,6320,6320,6320,6320,0
|
|
20231107,135600,156731500,6320,6320,6320,6320,22
|
|
20231107,135500,156592460,6320,6320,6320,6320,441
|
|
20231107,135400,153805340,6320,6320,6320,6320,0
|
|
20231107,135300,153805340,6320,6320,6320,6320,0
|
|
20231107,135200,153805340,6320,6320,6320,6320,0
|
|
20231107,135100,153805340,6320,6320,6320,6320,0
|
|
20231107,135000,153805340,6320,6320,6320,6320,0
|
|
20231107,134900,153805340,6320,6320,6320,6320,0
|
|
20231107,134800,153805340,6320,6320,6320,6320,0
|
|
20231107,134700,153805340,6320,6310,6320,6310,5
|
|
20231107,134600,153773750,6320,6320,6320,6320,0
|
|
20231107,134500,153773750,6320,6290,6320,6290,487
|
|
20231107,134400,150701820,6300,6300,6300,6300,0
|
|
20231107,134300,150701820,6300,6300,6300,6300,0
|
|
20231107,134200,150701820,6300,6300,6300,6300,0
|
|
20231107,134100,150701820,6300,6300,6300,6300,0
|
|
20231107,134000,150701820,6300,6300,6300,6300,0
|
|
20231107,133900,150701820,6300,6300,6300,6300,0
|
|
20231107,133800,150701820,6300,6300,6300,6300,0
|
|
20231107,133700,150701820,6300,6300,6300,6300,0
|
|
20231107,133600,150701820,6300,6300,6300,6300,0
|
|
20231107,133500,150701820,6300,6290,6300,6290,441
|
|
20231107,133400,147925460,6290,6290,6290,6290,0
|
|
20231107,133300,147925460,6290,6290,6290,6290,20
|
|
20231107,133200,147799660,6300,6300,6300,6300,0
|
|
20231107,133100,147799660,6300,6300,6300,6300,0
|
|
20231107,133000,147799660,6300,6300,6300,6300,22
|
|
20231107,132900,147661060,6300,6300,6300,6300,0
|
|
20231107,132800,147661060,6300,6300,6300,6300,0
|
|
20231107,132700,147661060,6300,6300,6300,6300,0
|
|
20231107,132600,147661060,6300,6300,6300,6300,0
|
|
20231107,132500,147661060,6300,6300,6300,6300,441
|
|
20231107,132400,144882760,6290,6290,6290,6290,0
|
|
20231107,132300,144882760,6290,6290,6290,6290,18
|
|
20231107,132200,144769540,6300,6300,6300,6300,0
|
|
20231107,132100,144769540,6300,6300,6300,6300,0
|
|
20231107,132000,144769540,6300,6300,6300,6300,0
|
|
20231107,131900,144769540,6300,6300,6300,6300,0
|
|
20231107,131800,144769540,6300,6300,6300,6300,0
|
|
20231107,131700,144769540,6300,6300,6300,6300,0
|
|
20231107,131600,144769540,6300,6300,6300,6300,0
|
|
20231107,131500,144769540,6300,6280,6300,6280,481
|
|
20231107,131400,141742120,6290,6290,6290,6290,0
|
|
20231107,131300,141742120,6290,6290,6290,6290,0
|
|
20231107,131200,141742120,6290,6290,6290,6290,0
|
|
20231107,131100,141742120,6290,6290,6290,6290,0
|
|
20231107,131000,141742120,6290,6290,6290,6290,0
|
|
20231107,130900,141742120,6290,6290,6290,6290,0
|
|
20231107,130800,141742120,6290,6260,6290,6260,5
|
|
20231107,130700,141710730,6250,6250,6250,6250,1
|
|
20231107,130600,141704480,6290,6290,6290,6290,0
|
|
20231107,130500,141704480,6290,6250,6290,6240,445
|
|
20231107,130400,138905580,6290,6290,6290,6290,0
|
|
20231107,130300,138905580,6290,6270,6290,6270,35
|
|
20231107,130200,138686060,6290,6290,6290,6290,0
|
|
20231107,130100,138686060,6290,6290,6290,6290,1
|
|
20231107,130000,138679770,6290,6290,6290,6290,0
|
|
20231107,125900,138679770,6290,6290,6290,6290,0
|
|
20231107,125800,138679770,6290,6290,6290,6290,20
|
|
20231107,125700,138553970,6290,6290,6290,6290,0
|
|
20231107,125600,138553970,6290,6290,6290,6290,0
|
|
20231107,125500,138553970,6290,6290,6290,6290,441
|
|
20231107,125400,135780080,6300,6300,6300,6300,0
|
|
20231107,125300,135780080,6300,6300,6300,6300,0
|
|
20231107,125200,135780080,6300,6300,6300,6300,0
|
|
20231107,125100,135780080,6300,6300,6300,6300,0
|
|
20231107,125000,135780080,6300,6300,6300,6300,0
|
|
20231107,124900,135780080,6300,6300,6300,6300,0
|
|
20231107,124800,135780080,6300,6290,6300,6290,25
|
|
20231107,124700,135622820,6290,6290,6290,6290,4
|
|
20231107,124600,135597660,6290,6290,6290,6290,0
|
|
20231107,124500,135597660,6290,6280,6290,6280,442
|
|
20231107,124400,132817580,6290,6290,6290,6290,0
|
|
20231107,124300,132817580,6290,6290,6290,6290,22
|
|
20231107,124200,132679200,6290,6290,6290,6290,3
|
|
20231107,124100,132660330,6300,6300,6300,6300,0
|
|
20231107,124000,132660330,6300,6300,6300,6300,0
|
|
20231107,123900,132660330,6300,6300,6300,6300,0
|
|
20231107,123800,132660330,6300,6300,6300,6300,0
|
|
20231107,123700,132660330,6300,6300,6300,6300,0
|
|
20231107,123600,132660330,6300,6290,6300,6290,61
|
|
20231107,123500,132276630,6290,6290,6290,6290,441
|
|
20231107,123400,129502740,6290,6290,6290,6290,0
|
|
20231107,123300,129502740,6290,6290,6290,6290,0
|
|
20231107,123200,129502740,6290,6290,6290,6290,0
|
|
20231107,123100,129502740,6290,6290,6290,6290,0
|
|
20231107,123000,129502740,6290,6290,6290,6290,0
|
|
20231107,122900,129502740,6290,6290,6290,6290,22
|
|
20231107,122800,129364360,6290,6290,6290,6290,0
|
|
20231107,122700,129364360,6290,6290,6290,6290,0
|
|
20231107,122600,129364360,6290,6290,6290,6290,0
|
|
20231107,122500,129364360,6290,6290,6290,6290,441
|
|
20231107,122400,126590470,6290,6290,6290,6290,0
|
|
20231107,122300,126590470,6290,6290,6290,6290,0
|
|
20231107,122200,126590470,6290,6290,6290,6290,1
|
|
20231107,122100,126584180,6290,6290,6290,6290,0
|
|
20231107,122000,126584180,6290,6290,6290,6290,0
|
|
20231107,121900,126584180,6290,6290,6290,6290,0
|
|
20231107,121800,126584180,6290,6290,6290,6290,0
|
|
20231107,121700,126584180,6290,6280,6290,6280,7
|
|
20231107,121600,126540210,6290,6270,6290,6270,5
|
|
20231107,121500,126508840,6280,6270,6280,6270,441
|
|
20231107,121400,123739660,6270,6230,6270,6230,400
|
|
20231107,121300,121246540,6280,6280,6280,6280,0
|
|
20231107,121200,121246540,6280,6280,6280,6280,0
|
|
20231107,121100,121246540,6280,6280,6280,6280,0
|
|
20231107,121000,121246540,6280,6280,6280,6280,22
|
|
20231107,120900,121108380,6280,6280,6280,6280,0
|
|
20231107,120800,121108380,6280,6270,6280,6270,7
|
|
20231107,120700,121064480,6240,6240,6240,6240,0
|
|
20231107,120600,121064480,6240,6240,6240,6240,144
|
|
20231107,120500,120165920,6290,6290,6300,6240,755
|
|
20231107,120400,115426090,6300,6300,6300,6300,0
|
|
20231107,120300,115426090,6300,6300,6300,6300,0
|
|
20231107,120200,115426090,6300,6300,6300,6300,22
|
|
20231107,120100,115287490,6300,6300,6300,6300,0
|
|
20231107,120000,115287490,6300,6300,6300,6300,0
|
|
20231107,115900,115287490,6300,6300,6300,6300,0
|
|
20231107,115800,115287490,6300,6300,6300,6300,0
|
|
20231107,115700,115287490,6300,6300,6300,6300,22
|
|
20231107,115600,115148890,6300,6300,6300,6300,0
|
|
20231107,115500,115148890,6300,6290,6300,6290,441
|
|
20231107,115400,112374430,6290,6290,6290,6290,0
|
|
20231107,115300,112374430,6290,6290,6290,6290,0
|
|
20231107,115200,112374430,6290,6290,6290,6290,0
|
|
20231107,115100,112374430,6290,6290,6290,6290,0
|
|
20231107,115000,112374430,6290,6290,6290,6290,0
|
|
20231107,114900,112374430,6290,6290,6290,6290,0
|
|
20231107,114800,112374430,6290,6290,6290,6290,0
|
|
20231107,114700,112374430,6290,6290,6290,6290,0
|
|
20231107,114600,112374430,6290,6290,6290,6290,0
|
|
20231107,114500,112374430,6290,6280,6290,6280,442
|
|
20231107,114400,109595590,6280,6280,6280,6280,0
|
|
20231107,114300,109595590,6280,6280,6280,6280,0
|
|
20231107,114200,109595590,6280,6280,6280,6280,0
|
|
20231107,114100,109595590,6280,6280,6280,6280,0
|
|
20231107,114000,109595590,6280,6280,6280,6280,0
|
|
20231107,113900,109595590,6280,6280,6280,6280,0
|
|
20231107,113800,109595590,6280,6280,6280,6280,0
|
|
20231107,113700,109595590,6280,6280,6280,6280,200
|
|
20231107,113600,108339590,6280,6280,6280,6280,0
|
|
20231107,113500,108339590,6280,6260,6280,6260,447
|
|
20231107,113400,105537080,6260,6260,6260,6260,0
|
|
20231107,113300,105537080,6260,6260,6260,6260,22
|
|
20231107,113200,105399360,6260,6250,6260,6240,65
|
|
20231107,113100,104993270,6280,6280,6280,6280,0
|
|
20231107,113000,104993270,6280,6290,6290,6250,45
|
|
20231107,112900,104711610,6280,6280,6290,6280,27
|
|
20231107,112800,104542010,6280,6280,6280,6280,0
|
|
20231107,112700,104542010,6280,6280,6280,6280,0
|
|
20231107,112600,104542010,6280,6280,6290,6280,8
|
|
20231107,112500,104491710,6290,6280,6290,6250,457
|
|
20231107,112400,101618190,6280,6270,6280,6270,6
|
|
20231107,112300,101580520,6280,6280,6280,6280,3
|
|
20231107,112200,101561680,6290,6290,6290,6290,0
|
|
20231107,112100,101561680,6290,6250,6290,6250,349
|
|
20231107,112000,99380020,6300,6280,6300,6250,710
|
|
20231107,111900,94933620,6320,6320,6320,6320,27
|
|
20231107,111800,94762980,6340,6340,6340,6340,0
|
|
20231107,111700,94762980,6340,6340,6340,6340,0
|
|
20231107,111600,94762980,6340,6340,6340,6340,0
|
|
20231107,111500,94762980,6340,6330,6340,6320,458
|
|
20231107,111400,91859790,6350,6350,6350,6350,0
|
|
20231107,111300,91859790,6350,6350,6350,6350,0
|
|
20231107,111200,91859790,6350,6350,6350,6350,0
|
|
20231107,111100,91859790,6350,6350,6350,6350,0
|
|
20231107,111000,91859790,6350,6350,6350,6350,0
|
|
20231107,110900,91859790,6350,6350,6350,6350,0
|
|
20231107,110800,91859790,6350,6350,6350,6350,0
|
|
20231107,110700,91859790,6350,6350,6350,6350,0
|
|
20231107,110600,91859790,6350,6350,6350,6350,0
|
|
20231107,110500,91859790,6350,6340,6350,6340,441
|
|
20231107,110400,89060440,6350,6350,6350,6350,0
|
|
20231107,110300,89060440,6350,6350,6350,6350,0
|
|
20231107,110200,89060440,6350,6350,6350,6350,0
|
|
20231107,110100,89060440,6350,6350,6350,6350,0
|
|
20231107,110000,89060440,6350,6350,6350,6350,0
|
|
20231107,105900,89060440,6350,6350,6350,6350,0
|
|
20231107,105800,89060440,6350,6350,6350,6350,0
|
|
20231107,105700,89060440,6350,6350,6350,6350,0
|
|
20231107,105600,89060440,6350,6320,6350,6320,22
|
|
20231107,105500,88921250,6350,6340,6350,6270,485
|
|
20231107,105400,85844250,6350,6350,6350,6350,0
|
|
20231107,105300,85844250,6350,6350,6350,6350,2
|
|
20231107,105200,85831550,6350,6350,6350,6350,0
|
|
20231107,105100,85831550,6350,6350,6350,6350,0
|
|
20231107,105000,85831550,6350,6350,6350,6350,0
|
|
20231107,104900,85831550,6350,6350,6350,6350,0
|
|
20231107,104800,85831550,6350,6350,6350,6350,72
|
|
20231107,104700,85374350,6350,6350,6350,6350,30
|
|
20231107,104600,85183850,6350,6350,6350,6350,0
|
|
20231107,104500,85183850,6350,6340,6350,6340,441
|
|
20231107,104400,82386220,6340,6340,6340,6340,0
|
|
20231107,104300,82386220,6340,6340,6340,6340,44
|
|
20231107,104200,82107260,6340,6340,6340,6340,0
|
|
20231107,104100,82107260,6340,6340,6340,6340,0
|
|
20231107,104000,82107260,6340,6340,6340,6340,8
|
|
20231107,103900,82056540,6340,6340,6340,6340,0
|
|
20231107,103800,82056540,6340,6340,6340,6340,22
|
|
20231107,103700,81917060,6340,6340,6340,6340,21
|
|
20231107,103600,81783920,6340,6340,6340,6340,33
|
|
20231107,103500,81574700,6350,6340,6350,6340,441
|
|
20231107,103400,78776250,6340,6340,6340,6340,0
|
|
20231107,103300,78776250,6340,6340,6340,6340,0
|
|
20231107,103200,78776250,6340,6340,6340,6340,0
|
|
20231107,103100,78776250,6340,6340,6340,6340,0
|
|
20231107,103000,78776250,6340,6340,6340,6340,0
|
|
20231107,102900,78776250,6340,6340,6340,6340,97
|
|
20231107,102800,78161270,6340,6340,6340,6340,0
|
|
20231107,102700,78161270,6340,6340,6340,6340,0
|
|
20231107,102600,78161270,6340,6280,6340,6280,20
|
|
20231107,102500,78034910,6340,6330,6340,6330,441
|
|
20231107,102400,75241930,6330,6330,6330,6330,0
|
|
20231107,102300,75241930,6330,6330,6330,6330,0
|
|
20231107,102200,75241930,6330,6330,6330,6330,0
|
|
20231107,102100,75241930,6330,6330,6330,6330,0
|
|
20231107,102000,75241930,6330,6330,6330,6330,100
|
|
20231107,101900,74608930,6330,6330,6330,6330,0
|
|
20231107,101800,74608930,6330,6330,6330,6330,0
|
|
20231107,101700,74608930,6330,6330,6330,6330,0
|
|
20231107,101600,74608930,6330,6330,6330,6330,0
|
|
20231107,101500,74608930,6330,6310,6330,6310,452
|
|
20231107,101400,71754640,6320,6320,6320,6320,0
|
|
20231107,101300,71754640,6320,6310,6320,6310,21
|
|
20231107,101200,71622120,6280,6280,6280,6280,229
|
|
20231107,101100,70184000,6280,6280,6280,6280,0
|
|
20231107,101000,70184000,6280,6280,6280,6280,0
|
|
20231107,100900,70184000,6280,6280,6280,6280,1
|
|
20231107,100800,70177720,6330,6330,6330,6330,0
|
|
20231107,100700,70177720,6330,6330,6330,6330,0
|
|
20231107,100600,70177720,6330,6330,6330,6330,0
|
|
20231107,100500,70177720,6330,6310,6330,6310,444
|
|
20231107,100400,67372470,6310,6310,6310,6310,0
|
|
20231107,100300,67372470,6310,6310,6310,6310,2
|
|
20231107,100200,67359850,6280,6280,6280,6280,0
|
|
20231107,100100,67359850,6280,6280,6280,6280,0
|
|
20231107,100000,67359850,6280,6280,6280,6280,0
|
|
20231107,095900,67359850,6280,6280,6280,6280,0
|
|
20231107,095800,67359850,6280,6310,6310,6280,6
|
|
20231107,095700,67322140,6280,6280,6280,6280,50
|
|
20231107,095600,67008140,6310,6310,6310,6310,1
|
|
20231107,095500,67001830,6280,6330,6330,6280,180
|
|
20231107,095400,65871280,6270,6270,6270,6270,150
|
|
20231107,095300,64930780,6330,6330,6330,6330,0
|
|
20231107,095200,64930780,6330,6300,6330,6240,2712
|
|
20231107,095100,47954630,6350,6350,6350,6350,0
|
|
20231107,095000,47954630,6350,6350,6350,6350,2
|
|
20231107,094900,47941930,6350,6350,6350,6350,9
|
|
20231107,094800,47884780,6350,6350,6350,6350,0
|
|
20231107,094700,47884780,6350,6350,6350,6350,3
|
|
20231107,094600,47865730,6350,6350,6350,6350,258
|
|
20231107,094500,46227430,6350,6340,6350,6340,463
|
|
20231107,094400,43290680,6340,6340,6340,6340,0
|
|
20231107,094300,43290680,6340,6340,6340,6340,50
|
|
20231107,094200,42973680,6340,6340,6340,6340,0
|
|
20231107,094100,42973680,6340,6340,6340,6340,674
|
|
20231107,094000,38700520,6330,6330,6330,6330,344
|
|
20231107,093900,36523000,6330,6330,6330,6330,0
|
|
20231107,093800,36523000,6330,6320,6330,6320,55
|
|
20231107,093700,36175350,6340,6340,6340,6340,0
|
|
20231107,093600,36175350,6340,6340,6340,6340,0
|
|
20231107,093500,36175350,6340,6290,6340,6290,798
|
|
20231107,093400,31147450,6280,6270,6280,6270,32
|
|
20231107,093300,30946650,6300,6290,6300,6290,1029
|
|
20231107,093200,24474020,6280,6270,6280,6270,1239
|
|
20231107,093100,16699510,6270,6270,6270,6270,100
|
|
20231107,093000,16072510,6270,6270,6270,6270,0
|
|
20231107,092900,16072510,6270,6270,6270,6270,1
|
|
20231107,092800,16066240,6270,6270,6270,6270,0
|
|
20231107,092700,16066240,6270,6270,6270,6270,0
|
|
20231107,092600,16066240,6270,6270,6270,6270,0
|
|
20231107,092500,16066240,6270,6270,6270,6270,441
|
|
20231107,092400,13301170,6270,6270,6270,6270,4
|
|
20231107,092300,13276090,6240,6240,6240,6240,19
|
|
20231107,092200,13157530,6270,6270,6270,6270,3
|
|
20231107,092100,13138720,6230,6240,6240,6230,236
|
|
20231107,092000,11668370,6270,6270,6270,6270,0
|
|
20231107,091900,11668370,6270,6270,6270,6270,78
|
|
20231107,091800,11179310,6280,6280,6280,6280,0
|
|
20231107,091700,11179310,6280,6280,6280,6280,10
|
|
20231107,091600,11116510,6280,6270,6280,6270,14
|
|
20231107,091500,11028710,6270,6270,6270,6270,441
|
|
20231107,091400,8263640,6270,6270,6270,6270,10
|
|
20231107,091300,8200940,6270,6270,6270,6270,0
|
|
20231107,091200,8200940,6270,6270,6270,6270,1
|
|
20231107,091100,8194670,6270,6270,6270,6270,177
|
|
20231107,091000,7084880,6280,6280,6280,6280,200
|
|
20231107,090900,5828880,6280,6260,6280,6260,91
|
|
20231107,090800,5259200,6260,6250,6260,6250,2
|
|
20231107,090700,5246690,6250,6250,6250,6250,0
|
|
20231107,090600,5246690,6250,6250,6250,6250,0
|
|
20231107,090500,5246690,6250,6250,6260,6250,496
|
|
20231107,090400,2142360,6250,6190,6250,6190,2
|
|
20231107,090300,2129920,6270,6180,6270,6180,6
|
|
20231107,090200,2092570,6190,6190,6190,6190,0
|
|
20231107,090100,2092570,6190,6190,6190,6190,121
|
|
20231107,090000,1343580,6220,6190,6220,6190,213
|