695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,203200,64011090,6280,6280,6280,6280,222
|
|
20231102,203100,64011090,6280,6280,6280,6280,0
|
|
20231102,203000,64011090,6280,6280,6280,6280,0
|
|
20231102,202900,64011090,6280,6280,6280,6280,0
|
|
20231102,202800,64011090,6280,6280,6280,6280,0
|
|
20231102,202700,64011090,6280,6280,6280,6280,0
|
|
20231102,202600,64011090,6280,6280,6280,6280,0
|
|
20231102,202500,64011090,6280,6280,6280,6280,0
|
|
20231102,202400,64011090,6280,6280,6280,6280,0
|
|
20231102,202300,64011090,6280,6280,6280,6280,0
|
|
20231102,202200,64011090,6280,6280,6280,6280,0
|
|
20231102,202100,64011090,6280,6280,6280,6280,0
|
|
20231102,202000,64011090,6280,6280,6280,6280,0
|
|
20231102,201900,64011090,6280,6280,6280,6280,0
|
|
20231102,201800,64011090,6280,6280,6280,6280,0
|
|
20231102,201700,64011090,6280,6280,6280,6280,0
|
|
20231102,201600,64011090,6280,6280,6280,6280,0
|
|
20231102,201500,64011090,6280,6280,6280,6280,0
|
|
20231102,201400,64011090,6280,6280,6280,6280,0
|
|
20231102,201300,64011090,6280,6280,6280,6280,0
|
|
20231102,201200,64011090,6280,6280,6280,6280,0
|
|
20231102,201100,64011090,6280,6280,6280,6280,0
|
|
20231102,201000,64011090,6280,6280,6280,6280,0
|
|
20231102,200900,64011090,6280,6280,6280,6280,0
|
|
20231102,200800,64011090,6280,6280,6280,6280,0
|
|
20231102,200700,64011090,6280,6280,6280,6280,0
|
|
20231102,200600,64011090,6280,6280,6280,6280,0
|
|
20231102,200500,64011090,6280,6280,6280,6280,0
|
|
20231102,200400,64011090,6280,6280,6280,6280,0
|
|
20231102,200300,64011090,6280,6280,6280,6280,0
|
|
20231102,200200,64011090,6280,6280,6280,6280,222
|
|
20231102,200100,64011090,6280,6280,6280,6280,0
|
|
20231102,200000,64011090,6280,6280,6280,6280,0
|
|
20231102,195900,64011090,6280,6280,6280,6280,0
|
|
20231102,195800,64011090,6280,6280,6280,6280,0
|
|
20231102,195700,64011090,6280,6280,6280,6280,0
|
|
20231102,195600,64011090,6280,6280,6280,6280,0
|
|
20231102,195500,64011090,6280,6280,6280,6280,0
|
|
20231102,195400,64011090,6280,6280,6280,6280,0
|
|
20231102,195300,64011090,6280,6280,6280,6280,0
|
|
20231102,195200,64011090,6280,6280,6280,6280,0
|
|
20231102,195100,64011090,6280,6280,6280,6280,0
|
|
20231102,195000,64011090,6280,6280,6280,6280,0
|
|
20231102,194900,64011090,6280,6280,6280,6280,0
|
|
20231102,194800,64011090,6280,6280,6280,6280,0
|
|
20231102,194700,64011090,6280,6280,6280,6280,0
|
|
20231102,194600,64011090,6280,6280,6280,6280,0
|
|
20231102,194500,64011090,6280,6280,6280,6280,0
|
|
20231102,194400,64011090,6280,6280,6280,6280,0
|
|
20231102,194300,64011090,6280,6280,6280,6280,0
|
|
20231102,194200,64011090,6280,6280,6280,6280,0
|
|
20231102,194100,64011090,6280,6280,6280,6280,0
|
|
20231102,194000,64011090,6280,6280,6280,6280,0
|
|
20231102,193900,64011090,6280,6280,6280,6280,0
|
|
20231102,193800,64011090,6280,6280,6280,6280,0
|
|
20231102,193700,64011090,6280,6280,6280,6280,0
|
|
20231102,193600,64011090,6280,6280,6280,6280,0
|
|
20231102,193500,64011090,6280,6280,6280,6280,0
|
|
20231102,193400,64011090,6280,6280,6280,6280,0
|
|
20231102,193300,64011090,6280,6280,6280,6280,0
|
|
20231102,193200,64011090,6280,6280,6280,6280,222
|
|
20231102,193100,64011090,6280,6280,6280,6280,0
|
|
20231102,193000,64011090,6280,6280,6280,6280,0
|
|
20231102,192900,64011090,6280,6280,6280,6280,0
|
|
20231102,192800,64011090,6280,6280,6280,6280,0
|
|
20231102,192700,64011090,6280,6280,6280,6280,0
|
|
20231102,192600,64011090,6280,6280,6280,6280,0
|
|
20231102,192500,64011090,6280,6280,6280,6280,0
|
|
20231102,192400,64011090,6280,6280,6280,6280,0
|
|
20231102,192300,64011090,6280,6280,6280,6280,0
|
|
20231102,192200,64011090,6280,6280,6280,6280,0
|
|
20231102,192100,64011090,6280,6280,6280,6280,0
|
|
20231102,192000,64011090,6280,6280,6280,6280,0
|
|
20231102,191900,64011090,6280,6280,6280,6280,0
|
|
20231102,191800,64011090,6280,6280,6280,6280,0
|
|
20231102,191700,64011090,6280,6280,6280,6280,0
|
|
20231102,191600,64011090,6280,6280,6280,6280,0
|
|
20231102,191500,64011090,6280,6280,6280,6280,0
|
|
20231102,191400,64011090,6280,6280,6280,6280,0
|
|
20231102,191300,64011090,6280,6280,6280,6280,0
|
|
20231102,191200,64011090,6280,6280,6280,6280,0
|
|
20231102,191100,64011090,6280,6280,6280,6280,0
|
|
20231102,191000,64011090,6280,6280,6280,6280,0
|
|
20231102,190900,64011090,6280,6280,6280,6280,0
|
|
20231102,190800,64011090,6280,6280,6280,6280,0
|
|
20231102,190700,64011090,6280,6280,6280,6280,0
|
|
20231102,190600,64011090,6280,6280,6280,6280,0
|
|
20231102,190500,64011090,6280,6280,6280,6280,0
|
|
20231102,190400,64011090,6280,6280,6280,6280,0
|
|
20231102,190300,64011090,6280,6280,6280,6280,0
|
|
20231102,190200,64011090,6280,6280,6280,6280,222
|
|
20231102,190100,64011090,6280,6280,6280,6280,0
|
|
20231102,190000,64011090,6280,6280,6280,6280,0
|
|
20231102,185900,64011090,6280,6280,6280,6280,0
|
|
20231102,185800,64011090,6280,6280,6280,6280,0
|
|
20231102,185700,64011090,6280,6280,6280,6280,0
|
|
20231102,185600,64011090,6280,6280,6280,6280,0
|
|
20231102,185500,64011090,6280,6280,6280,6280,0
|
|
20231102,185400,64011090,6280,6280,6280,6280,0
|
|
20231102,185300,64011090,6280,6280,6280,6280,0
|
|
20231102,185200,64011090,6280,6280,6280,6280,0
|
|
20231102,185100,64011090,6280,6280,6280,6280,0
|
|
20231102,185000,64011090,6280,6280,6280,6280,0
|
|
20231102,184900,64011090,6280,6280,6280,6280,0
|
|
20231102,184800,64011090,6280,6280,6280,6280,0
|
|
20231102,184700,64011090,6280,6280,6280,6280,0
|
|
20231102,184600,64011090,6280,6280,6280,6280,0
|
|
20231102,184500,64011090,6280,6280,6280,6280,0
|
|
20231102,184400,64011090,6280,6280,6280,6280,0
|
|
20231102,184300,64011090,6280,6280,6280,6280,0
|
|
20231102,184200,64011090,6280,6280,6280,6280,0
|
|
20231102,184100,64011090,6280,6280,6280,6280,0
|
|
20231102,184000,64011090,6280,6280,6280,6280,0
|
|
20231102,183900,64011090,6280,6280,6280,6280,0
|
|
20231102,183800,64011090,6280,6280,6280,6280,0
|
|
20231102,183700,64011090,6280,6280,6280,6280,0
|
|
20231102,183600,64011090,6280,6280,6280,6280,0
|
|
20231102,183500,64011090,6280,6280,6280,6280,0
|
|
20231102,183400,64011090,6280,6280,6280,6280,0
|
|
20231102,183300,64011090,6280,6280,6280,6280,0
|
|
20231102,183200,64011090,6280,6280,6280,6280,222
|
|
20231102,183100,64011090,6280,6280,6280,6280,0
|
|
20231102,183000,64011090,6280,6280,6280,6280,0
|
|
20231102,182900,64011090,6280,6280,6280,6280,0
|
|
20231102,182800,64011090,6280,6280,6280,6280,0
|
|
20231102,182700,64011090,6280,6280,6280,6280,0
|
|
20231102,182600,64011090,6280,6280,6280,6280,0
|
|
20231102,182500,64011090,6280,6280,6280,6280,0
|
|
20231102,182400,64011090,6280,6280,6280,6280,0
|
|
20231102,182300,64011090,6280,6280,6280,6280,0
|
|
20231102,182200,64011090,6280,6280,6280,6280,0
|
|
20231102,182100,64011090,6280,6280,6280,6280,0
|
|
20231102,182000,64011090,6280,6280,6280,6280,0
|
|
20231102,181900,64011090,6280,6280,6280,6280,0
|
|
20231102,181800,64011090,6280,6280,6280,6280,0
|
|
20231102,181700,64011090,6280,6280,6280,6280,0
|
|
20231102,181600,64011090,6280,6280,6280,6280,0
|
|
20231102,181500,64011090,6280,6280,6280,6280,0
|
|
20231102,181400,64011090,6280,6280,6280,6280,0
|
|
20231102,181300,64011090,6280,6280,6280,6280,0
|
|
20231102,181200,64011090,6280,6280,6280,6280,0
|
|
20231102,181100,64011090,6280,6280,6280,6280,0
|
|
20231102,181000,64011090,6280,6280,6280,6280,0
|
|
20231102,180900,64011090,6280,6280,6280,6280,0
|
|
20231102,180800,64011090,6280,6280,6280,6280,0
|
|
20231102,180700,64011090,6280,6280,6280,6280,0
|
|
20231102,180600,64011090,6280,6280,6280,6280,0
|
|
20231102,180500,64011090,6280,6280,6280,6280,0
|
|
20231102,180400,64011090,6280,6280,6280,6280,0
|
|
20231102,180300,64011090,6280,6280,6280,6280,0
|
|
20231102,180200,64011090,6280,6280,6280,6280,222
|
|
20231102,180100,64011090,6280,6280,6280,6280,0
|
|
20231102,180000,64011090,6280,6280,6280,6280,0
|
|
20231102,175900,64011090,6280,6280,6280,6280,0
|
|
20231102,175800,64011090,6280,6280,6280,6280,0
|
|
20231102,175700,64011090,6280,6280,6280,6280,0
|
|
20231102,175600,64011090,6280,6280,6280,6280,0
|
|
20231102,175500,64011090,6280,6280,6280,6280,0
|
|
20231102,175400,64011090,6280,6280,6280,6280,0
|
|
20231102,175300,64011090,6280,6280,6280,6280,0
|
|
20231102,175200,64011090,6280,6280,6280,6280,0
|
|
20231102,175100,64011090,6280,6280,6280,6280,0
|
|
20231102,175000,64011090,6280,6280,6280,6280,0
|
|
20231102,174900,64011090,6280,6280,6280,6280,0
|
|
20231102,174800,64011090,6280,6280,6280,6280,0
|
|
20231102,174700,64011090,6280,6280,6280,6280,0
|
|
20231102,174600,64011090,6280,6280,6280,6280,0
|
|
20231102,174500,64011090,6280,6280,6280,6280,0
|
|
20231102,174400,64011090,6280,6280,6280,6280,0
|
|
20231102,174300,64011090,6280,6280,6280,6280,0
|
|
20231102,174200,64011090,6280,6280,6280,6280,0
|
|
20231102,174100,64011090,6280,6280,6280,6280,0
|
|
20231102,174000,64011090,6280,6280,6280,6280,0
|
|
20231102,173900,64011090,6280,6280,6280,6280,0
|
|
20231102,173800,64011090,6280,6280,6280,6280,0
|
|
20231102,173700,64011090,6280,6280,6280,6280,0
|
|
20231102,173600,64011090,6280,6280,6280,6280,0
|
|
20231102,173500,64011090,6280,6280,6280,6280,0
|
|
20231102,173400,64011090,6280,6280,6280,6280,0
|
|
20231102,173300,64011090,6280,6280,6280,6280,0
|
|
20231102,173200,64011090,6280,6280,6280,6280,222
|
|
20231102,173100,64011090,6280,6280,6280,6280,0
|
|
20231102,173000,64011090,6280,6280,6280,6280,0
|
|
20231102,172900,64011090,6280,6280,6280,6280,0
|
|
20231102,172800,64011090,6280,6280,6280,6280,0
|
|
20231102,172700,64011090,6280,6280,6280,6280,0
|
|
20231102,172600,64011090,6280,6280,6280,6280,0
|
|
20231102,172500,64011090,6280,6280,6280,6280,0
|
|
20231102,172400,64011090,6280,6280,6280,6280,0
|
|
20231102,172300,64011090,6280,6280,6280,6280,0
|
|
20231102,172200,64011090,6280,6280,6280,6280,0
|
|
20231102,172100,64011090,6280,6280,6280,6280,0
|
|
20231102,172000,64011090,6280,6280,6280,6280,0
|
|
20231102,171900,64011090,6280,6280,6280,6280,0
|
|
20231102,171800,64011090,6280,6280,6280,6280,0
|
|
20231102,171700,64011090,6280,6280,6280,6280,0
|
|
20231102,171600,64011090,6280,6280,6280,6280,0
|
|
20231102,171500,64011090,6280,6280,6280,6280,0
|
|
20231102,171400,64011090,6280,6280,6280,6280,0
|
|
20231102,171300,64011090,6280,6280,6280,6280,0
|
|
20231102,171200,64011090,6280,6280,6280,6280,0
|
|
20231102,171100,64011090,6280,6280,6280,6280,0
|
|
20231102,171000,64011090,6280,6280,6280,6280,0
|
|
20231102,170900,64011090,6280,6280,6280,6280,0
|
|
20231102,170800,64011090,6280,6280,6280,6280,0
|
|
20231102,170700,64011090,6280,6280,6280,6280,0
|
|
20231102,170600,64011090,6280,6280,6280,6280,0
|
|
20231102,170500,64011090,6280,6280,6280,6280,0
|
|
20231102,170400,64011090,6280,6280,6280,6280,0
|
|
20231102,170300,64011090,6280,6280,6280,6280,0
|
|
20231102,170200,64011090,6280,6280,6280,6280,222
|
|
20231102,170100,64011090,6280,6280,6280,6280,0
|
|
20231102,170000,64011090,6280,6280,6280,6280,0
|
|
20231102,165900,64011090,6280,6280,6280,6280,0
|
|
20231102,165800,64011090,6280,6280,6280,6280,0
|
|
20231102,165700,64011090,6280,6280,6280,6280,0
|
|
20231102,165600,64011090,6280,6280,6280,6280,0
|
|
20231102,165500,64011090,6280,6280,6280,6280,0
|
|
20231102,165400,64011090,6280,6280,6280,6280,0
|
|
20231102,165300,64011090,6280,6280,6280,6280,0
|
|
20231102,165200,64011090,6280,6280,6280,6280,0
|
|
20231102,165100,64011090,6280,6280,6280,6280,0
|
|
20231102,165000,64011090,6280,6280,6280,6280,0
|
|
20231102,164900,64011090,6280,6280,6280,6280,0
|
|
20231102,164800,64011090,6280,6280,6280,6280,0
|
|
20231102,164700,64011090,6280,6280,6280,6280,0
|
|
20231102,164600,64011090,6280,6280,6280,6280,0
|
|
20231102,164500,64011090,6280,6280,6280,6280,0
|
|
20231102,164400,64011090,6280,6280,6280,6280,0
|
|
20231102,164300,64011090,6280,6280,6280,6280,0
|
|
20231102,164200,64011090,6280,6280,6280,6280,0
|
|
20231102,164100,64011090,6280,6280,6280,6280,0
|
|
20231102,164000,64011090,6280,6280,6280,6280,0
|
|
20231102,163900,64011090,6280,6280,6280,6280,0
|
|
20231102,163800,64011090,6280,6280,6280,6280,0
|
|
20231102,163700,64011090,6280,6280,6280,6280,0
|
|
20231102,163600,64011090,6280,6280,6280,6280,0
|
|
20231102,163500,64011090,6280,6280,6280,6280,0
|
|
20231102,163400,64011090,6280,6280,6280,6280,0
|
|
20231102,163300,64011090,6280,6280,6280,6280,0
|
|
20231102,163200,64011090,6280,6280,6280,6280,222
|
|
20231102,163100,64011090,6280,6280,6280,6280,0
|
|
20231102,163000,64011090,6280,6280,6280,6280,0
|
|
20231102,162900,64011090,6280,6280,6280,6280,0
|
|
20231102,162800,64011090,6280,6280,6280,6280,0
|
|
20231102,162700,64011090,6280,6280,6280,6280,0
|
|
20231102,162600,64011090,6280,6280,6280,6280,0
|
|
20231102,162500,64011090,6280,6280,6280,6280,0
|
|
20231102,162400,64011090,6280,6280,6280,6280,0
|
|
20231102,162300,64011090,6280,6280,6280,6280,0
|
|
20231102,162200,64011090,6280,6280,6280,6280,0
|
|
20231102,162100,64011090,6280,6280,6280,6280,0
|
|
20231102,162000,64011090,6280,6280,6280,6280,0
|
|
20231102,161900,64011090,6280,6280,6280,6280,0
|
|
20231102,161800,64011090,6280,6280,6280,6280,0
|
|
20231102,161700,64011090,6280,6280,6280,6280,0
|
|
20231102,161600,64011090,6280,6280,6280,6280,0
|
|
20231102,161500,64011090,6280,6280,6280,6280,0
|
|
20231102,161400,64011090,6280,6280,6280,6280,0
|
|
20231102,161300,64011090,6280,6280,6280,6280,0
|
|
20231102,161200,64011090,6280,6280,6280,6280,0
|
|
20231102,161100,64011090,6280,6280,6280,6280,0
|
|
20231102,161000,64011090,6280,6280,6280,6280,0
|
|
20231102,160900,64011090,6280,6280,6280,6280,0
|
|
20231102,160800,64011090,6280,6280,6280,6280,0
|
|
20231102,160700,64011090,6280,6280,6280,6280,0
|
|
20231102,160600,64011090,6280,6280,6280,6280,0
|
|
20231102,160500,64011090,6280,6280,6280,6280,0
|
|
20231102,160400,64011090,6280,6280,6280,6280,0
|
|
20231102,160300,64011090,6280,6280,6280,6280,0
|
|
20231102,160200,64011090,6280,6280,6280,6280,222
|
|
20231102,160100,64011090,6280,6280,6280,6280,0
|
|
20231102,160000,64011090,6280,6280,6280,6280,0
|
|
20231102,155900,64011090,6280,6280,6280,6280,0
|
|
20231102,155800,64011090,6280,6280,6280,6280,0
|
|
20231102,155700,64011090,6280,6280,6280,6280,0
|
|
20231102,155600,64011090,6280,6280,6280,6280,0
|
|
20231102,155500,64011090,6280,6280,6280,6280,0
|
|
20231102,155400,64011090,6280,6280,6280,6280,0
|
|
20231102,155300,64011090,6280,6280,6280,6280,0
|
|
20231102,155200,64011090,6280,6280,6280,6280,0
|
|
20231102,155100,64011090,6280,6280,6280,6280,0
|
|
20231102,155000,64011090,6280,6280,6280,6280,0
|
|
20231102,154900,64011090,6280,6280,6280,6280,0
|
|
20231102,154800,64011090,6280,6280,6280,6280,0
|
|
20231102,154700,64011090,6280,6280,6280,6280,0
|
|
20231102,154600,64011090,6280,6280,6280,6280,0
|
|
20231102,154500,64011090,6280,6280,6280,6280,0
|
|
20231102,154400,64011090,6280,6280,6280,6280,0
|
|
20231102,154300,64011090,6280,6280,6280,6280,0
|
|
20231102,154200,64011090,6280,6280,6280,6280,0
|
|
20231102,154100,64011090,6280,6280,6280,6280,0
|
|
20231102,154000,64011090,6280,6280,6280,6280,0
|
|
20231102,153900,64011090,6280,6280,6280,6280,0
|
|
20231102,153800,64011090,6280,6280,6280,6280,0
|
|
20231102,153700,64011090,6280,6280,6280,6280,0
|
|
20231102,153600,64011090,6280,6280,6280,6280,0
|
|
20231102,153500,64011090,6280,6280,6280,6280,0
|
|
20231102,153400,64011090,6280,6280,6280,6280,0
|
|
20231102,153300,64011090,6280,6280,6280,6280,0
|
|
20231102,153200,64011090,6280,6280,6280,6280,222
|
|
20231102,153100,64011090,6280,6280,6280,6280,0
|
|
20231102,153000,64011090,6280,6280,6280,6280,222
|
|
20231102,152900,62616930,6280,6280,6280,6280,0
|
|
20231102,152800,62616930,6280,6280,6280,6280,0
|
|
20231102,152700,62616930,6280,6280,6280,6280,0
|
|
20231102,152600,62616930,6280,6280,6280,6280,0
|
|
20231102,152500,62616930,6280,6280,6280,6280,0
|
|
20231102,152400,62616930,6280,6280,6280,6280,0
|
|
20231102,152300,62616930,6280,6280,6280,6280,0
|
|
20231102,152200,62616930,6280,6280,6280,6280,0
|
|
20231102,152100,62616930,6280,6280,6280,6280,0
|
|
20231102,152000,62616930,6280,6280,6280,6280,0
|
|
20231102,151900,62616930,6280,6280,6280,6280,0
|
|
20231102,151800,62616930,6280,6280,6280,6280,31
|
|
20231102,151700,62422250,6270,6270,6270,6270,0
|
|
20231102,151600,62422250,6270,6270,6270,6270,152
|
|
20231102,151500,61469210,6280,6280,6280,6280,0
|
|
20231102,151400,61469210,6280,6280,6280,6280,50
|
|
20231102,151300,61155210,6280,6280,6280,6280,0
|
|
20231102,151200,61155210,6280,6280,6280,6280,50
|
|
20231102,151100,60841210,6280,6280,6280,6280,0
|
|
20231102,151000,60841210,6280,6280,6280,6280,1
|
|
20231102,150900,60834930,6280,6280,6280,6280,0
|
|
20231102,150800,60834930,6280,6280,6280,6280,0
|
|
20231102,150700,60834930,6280,6280,6280,6280,0
|
|
20231102,150600,60834930,6280,6280,6280,6280,0
|
|
20231102,150500,60834930,6280,6280,6280,6280,0
|
|
20231102,150400,60834930,6280,6280,6280,6280,0
|
|
20231102,150300,60834930,6280,6280,6280,6280,0
|
|
20231102,150200,60834930,6280,6280,6280,6280,3
|
|
20231102,150100,60816090,6280,6280,6280,6280,0
|
|
20231102,150000,60816090,6280,6280,6280,6280,1
|
|
20231102,145900,60809810,6280,6280,6280,6280,0
|
|
20231102,145800,60809810,6280,6280,6280,6280,164
|
|
20231102,145700,59779890,6280,6280,6280,6280,16
|
|
20231102,145600,59679410,6300,6300,6300,6300,0
|
|
20231102,145500,59679410,6300,6300,6300,6300,0
|
|
20231102,145400,59679410,6300,6300,6300,6300,0
|
|
20231102,145300,59679410,6300,6300,6300,6300,0
|
|
20231102,145200,59679410,6300,6300,6300,6300,20
|
|
20231102,145100,59553410,6310,6310,6310,6310,0
|
|
20231102,145000,59553410,6310,6310,6310,6310,0
|
|
20231102,144900,59553410,6310,6310,6310,6310,0
|
|
20231102,144800,59553410,6310,6310,6310,6310,0
|
|
20231102,144700,59553410,6310,6310,6310,6310,0
|
|
20231102,144600,59553410,6310,6310,6310,6310,0
|
|
20231102,144500,59553410,6310,6310,6310,6310,0
|
|
20231102,144400,59553410,6310,6310,6310,6310,0
|
|
20231102,144300,59553410,6310,6320,6320,6310,569
|
|
20231102,144200,55961030,6320,6320,6320,6320,0
|
|
20231102,144100,55961030,6320,6320,6320,6320,0
|
|
20231102,144000,55961030,6320,6320,6320,6320,0
|
|
20231102,143900,55961030,6320,6320,6320,6320,0
|
|
20231102,143800,55961030,6320,6320,6320,6320,83
|
|
20231102,143700,55436470,6330,6330,6330,6330,0
|
|
20231102,143600,55436470,6330,6330,6330,6330,32
|
|
20231102,143500,55233910,6330,6330,6330,6330,0
|
|
20231102,143400,55233910,6330,6330,6330,6330,0
|
|
20231102,143300,55233910,6330,6330,6330,6330,0
|
|
20231102,143200,55233910,6330,6330,6330,6330,0
|
|
20231102,143100,55233910,6330,6330,6330,6330,0
|
|
20231102,143000,55233910,6330,6330,6330,6330,7
|
|
20231102,142900,55189600,6320,6320,6320,6320,0
|
|
20231102,142800,55189600,6320,6320,6320,6320,1
|
|
20231102,142700,55183280,6320,6320,6320,6320,0
|
|
20231102,142600,55183280,6320,6320,6320,6320,103
|
|
20231102,142500,54532320,6330,6330,6330,6330,79
|
|
20231102,142400,54032250,6330,6330,6330,6330,0
|
|
20231102,142300,54032250,6330,6330,6330,6330,0
|
|
20231102,142200,54032250,6330,6320,6330,6320,21
|
|
20231102,142100,53899370,6310,6310,6310,6310,50
|
|
20231102,142000,53583870,6310,6310,6310,6310,0
|
|
20231102,141900,53583870,6310,6310,6310,6310,128
|
|
20231102,141800,52776190,6320,6320,6320,6320,0
|
|
20231102,141700,52776190,6320,6320,6320,6320,0
|
|
20231102,141600,52776190,6320,6320,6320,6320,0
|
|
20231102,141500,52776190,6320,6320,6320,6320,1
|
|
20231102,141400,52769870,6320,6320,6320,6320,0
|
|
20231102,141300,52769870,6320,6320,6320,6320,0
|
|
20231102,141200,52769870,6320,6320,6320,6320,0
|
|
20231102,141100,52769870,6320,6320,6320,6320,0
|
|
20231102,141000,52769870,6320,6320,6320,6320,0
|
|
20231102,140900,52769870,6320,6320,6320,6320,0
|
|
20231102,140800,52769870,6320,6320,6320,6320,0
|
|
20231102,140700,52769870,6320,6320,6320,6320,0
|
|
20231102,140600,52769870,6320,6320,6320,6320,0
|
|
20231102,140500,52769870,6320,6320,6320,6320,0
|
|
20231102,140400,52769870,6320,6320,6320,6320,0
|
|
20231102,140300,52769870,6320,6320,6320,6320,4
|
|
20231102,140200,52744590,6320,6320,6320,6320,2
|
|
20231102,140100,52731950,6320,6320,6320,6320,0
|
|
20231102,140000,52731950,6320,6320,6320,6320,0
|
|
20231102,135900,52731950,6320,6310,6320,6310,12
|
|
20231102,135800,52656170,6320,6320,6320,6320,0
|
|
20231102,135700,52656170,6320,6320,6320,6320,0
|
|
20231102,135600,52656170,6320,6310,6320,6310,106
|
|
20231102,135500,51987250,6310,6310,6310,6310,6
|
|
20231102,135400,51949390,6330,6330,6330,6330,0
|
|
20231102,135300,51949390,6330,6330,6330,6330,44
|
|
20231102,135200,51670870,6340,6340,6340,6340,0
|
|
20231102,135100,51670870,6340,6340,6340,6340,0
|
|
20231102,135000,51670870,6340,6340,6340,6340,38
|
|
20231102,134900,51429950,6330,6330,6330,6330,0
|
|
20231102,134800,51429950,6330,6330,6330,6330,0
|
|
20231102,134700,51429950,6330,6330,6330,6330,0
|
|
20231102,134600,51429950,6330,6330,6330,6330,31
|
|
20231102,134500,51233720,6340,6340,6340,6340,0
|
|
20231102,134400,51233720,6340,6340,6340,6340,0
|
|
20231102,134300,51233720,6340,6320,6340,6320,6
|
|
20231102,134200,51195760,6310,6310,6310,6310,0
|
|
20231102,134100,51195760,6310,6310,6310,6310,1
|
|
20231102,134000,51189450,6310,6310,6310,6310,0
|
|
20231102,133900,51189450,6310,6310,6310,6310,0
|
|
20231102,133800,51189450,6310,6310,6310,6310,0
|
|
20231102,133700,51189450,6310,6310,6310,6310,10
|
|
20231102,133600,51126350,6290,6300,6300,6290,300
|
|
20231102,133500,49239050,6320,6320,6320,6320,0
|
|
20231102,133400,49239050,6320,6320,6320,6320,0
|
|
20231102,133300,49239050,6320,6320,6320,6320,0
|
|
20231102,133200,49239050,6320,6320,6320,6320,0
|
|
20231102,133100,49239050,6320,6320,6320,6320,47
|
|
20231102,133000,48942010,6340,6340,6340,6340,0
|
|
20231102,132900,48942010,6340,6340,6340,6340,0
|
|
20231102,132800,48942010,6340,6340,6340,6340,0
|
|
20231102,132700,48942010,6340,6340,6340,6340,0
|
|
20231102,132600,48942010,6340,6340,6340,6340,0
|
|
20231102,132500,48942010,6340,6340,6340,6340,0
|
|
20231102,132400,48942010,6340,6340,6340,6340,0
|
|
20231102,132300,48942010,6340,6340,6340,6340,78
|
|
20231102,132200,48447490,6340,6340,6340,6340,0
|
|
20231102,132100,48447490,6340,6340,6340,6340,3
|
|
20231102,132000,48428470,6340,6340,6340,6340,0
|
|
20231102,131900,48428470,6340,6340,6340,6340,0
|
|
20231102,131800,48428470,6340,6340,6340,6340,0
|
|
20231102,131700,48428470,6340,6340,6340,6340,0
|
|
20231102,131600,48428470,6340,6340,6340,6340,0
|
|
20231102,131500,48428470,6340,6340,6340,6340,0
|
|
20231102,131400,48428470,6340,6310,6340,6310,11
|
|
20231102,131300,48358780,6310,6310,6310,6310,0
|
|
20231102,131200,48358780,6310,6310,6310,6310,0
|
|
20231102,131100,48358780,6310,6310,6310,6310,0
|
|
20231102,131000,48358780,6310,6310,6310,6310,0
|
|
20231102,130900,48358780,6310,6310,6310,6310,0
|
|
20231102,130800,48358780,6310,6310,6310,6310,0
|
|
20231102,130700,48358780,6310,6310,6310,6310,195
|
|
20231102,130600,47128330,6310,6310,6310,6310,0
|
|
20231102,130500,47128330,6310,6310,6310,6310,0
|
|
20231102,130400,47128330,6310,6310,6310,6310,0
|
|
20231102,130300,47128330,6310,6310,6310,6310,0
|
|
20231102,130200,47128330,6310,6310,6310,6310,0
|
|
20231102,130100,47128330,6310,6310,6310,6310,0
|
|
20231102,130000,47128330,6310,6310,6310,6310,0
|
|
20231102,125900,47128330,6310,6310,6310,6310,0
|
|
20231102,125800,47128330,6310,6310,6310,6310,0
|
|
20231102,125700,47128330,6310,6310,6310,6310,0
|
|
20231102,125600,47128330,6310,6310,6310,6310,0
|
|
20231102,125500,47128330,6310,6310,6310,6310,0
|
|
20231102,125400,47128330,6310,6310,6310,6310,31
|
|
20231102,125300,46932720,6310,6310,6310,6310,0
|
|
20231102,125200,46932720,6310,6280,6310,6280,108
|
|
20231102,125100,46254240,6300,6300,6300,6300,0
|
|
20231102,125000,46254240,6300,6300,6300,6300,0
|
|
20231102,124900,46254240,6300,6300,6300,6300,0
|
|
20231102,124800,46254240,6300,6300,6300,6300,0
|
|
20231102,124700,46254240,6300,6300,6300,6300,0
|
|
20231102,124600,46254240,6300,6300,6300,6300,0
|
|
20231102,124500,46254240,6300,6300,6300,6300,0
|
|
20231102,124400,46254240,6300,6300,6300,6300,0
|
|
20231102,124300,46254240,6300,6300,6300,6300,0
|
|
20231102,124200,46254240,6300,6300,6300,6300,73
|
|
20231102,124100,45794340,6300,6300,6300,6300,0
|
|
20231102,124000,45794340,6300,6300,6300,6300,0
|
|
20231102,123900,45794340,6300,6300,6300,6300,0
|
|
20231102,123800,45794340,6300,6300,6300,6300,0
|
|
20231102,123700,45794340,6300,6300,6300,6300,0
|
|
20231102,123600,45794340,6300,6300,6300,6300,0
|
|
20231102,123500,45794340,6300,6300,6300,6300,0
|
|
20231102,123400,45794340,6300,6300,6300,6300,0
|
|
20231102,123300,45794340,6300,6300,6300,6300,0
|
|
20231102,123200,45794340,6300,6300,6300,6300,0
|
|
20231102,123100,45794340,6300,6300,6300,6300,0
|
|
20231102,123000,45794340,6300,6300,6300,6300,2
|
|
20231102,122900,45781740,6300,6300,6300,6300,0
|
|
20231102,122800,45781740,6300,6300,6300,6300,7
|
|
20231102,122700,45737640,6300,6300,6300,6300,1
|
|
20231102,122600,45731340,6290,6290,6290,6290,0
|
|
20231102,122500,45731340,6290,6290,6290,6290,9
|
|
20231102,122400,45674730,6280,6290,6290,6280,498
|
|
20231102,122300,42542480,6300,6300,6300,6300,0
|
|
20231102,122200,42542480,6300,6300,6300,6300,0
|
|
20231102,122100,42542480,6300,6300,6300,6300,88
|
|
20231102,122000,41988080,6310,6310,6310,6310,0
|
|
20231102,121900,41988080,6310,6310,6310,6310,0
|
|
20231102,121800,41988080,6310,6300,6310,6300,155
|
|
20231102,121700,41011030,6300,6300,6300,6300,0
|
|
20231102,121600,41011030,6300,6300,6300,6300,0
|
|
20231102,121500,41011030,6300,6300,6300,6300,0
|
|
20231102,121400,41011030,6300,6300,6300,6300,0
|
|
20231102,121300,41011030,6300,6300,6300,6300,0
|
|
20231102,121200,41011030,6300,6300,6300,6300,70
|
|
20231102,121100,40570030,6310,6310,6310,6310,0
|
|
20231102,121000,40570030,6310,6310,6310,6310,0
|
|
20231102,120900,40570030,6310,6310,6310,6310,0
|
|
20231102,120800,40570030,6310,6310,6310,6310,0
|
|
20231102,120700,40570030,6310,6310,6310,6310,0
|
|
20231102,120600,40570030,6310,6310,6310,6310,0
|
|
20231102,120500,40570030,6310,6310,6310,6310,30
|
|
20231102,120400,40380730,6310,6310,6310,6310,0
|
|
20231102,120300,40380730,6310,6310,6310,6310,0
|
|
20231102,120200,40380730,6310,6310,6310,6310,24
|
|
20231102,120100,40229290,6310,6310,6310,6310,0
|
|
20231102,120000,40229290,6310,6310,6310,6310,0
|
|
20231102,115900,40229290,6310,6310,6310,6310,1
|
|
20231102,115800,40222980,6310,6310,6310,6310,0
|
|
20231102,115700,40222980,6310,6310,6310,6310,0
|
|
20231102,115600,40222980,6310,6310,6310,6310,0
|
|
20231102,115500,40222980,6310,6310,6310,6310,0
|
|
20231102,115400,40222980,6310,6310,6310,6310,5
|
|
20231102,115300,40191430,6290,6290,6290,6290,0
|
|
20231102,115200,40191430,6290,6290,6290,6290,26
|
|
20231102,115100,40027890,6310,6310,6310,6310,0
|
|
20231102,115000,40027890,6310,6310,6310,6310,0
|
|
20231102,114900,40027890,6310,6310,6310,6310,0
|
|
20231102,114800,40027890,6310,6310,6310,6310,0
|
|
20231102,114700,40027890,6310,6310,6310,6310,0
|
|
20231102,114600,40027890,6310,6310,6310,6310,0
|
|
20231102,114500,40027890,6310,6310,6310,6310,0
|
|
20231102,114400,40027890,6310,6310,6310,6310,1
|
|
20231102,114300,40021580,6300,6300,6300,6300,0
|
|
20231102,114200,40021580,6300,6300,6300,6300,0
|
|
20231102,114100,40021580,6300,6300,6300,6300,0
|
|
20231102,114000,40021580,6300,6300,6300,6300,0
|
|
20231102,113900,40021580,6300,6300,6300,6300,0
|
|
20231102,113800,40021580,6300,6300,6300,6300,20
|
|
20231102,113700,39895580,6300,6300,6300,6300,2
|
|
20231102,113600,39882980,6310,6310,6310,6310,0
|
|
20231102,113500,39882980,6310,6310,6310,6310,0
|
|
20231102,113400,39882980,6310,6310,6310,6310,0
|
|
20231102,113300,39882980,6310,6310,6310,6310,0
|
|
20231102,113200,39882980,6310,6310,6310,6310,4
|
|
20231102,113100,39857740,6310,6310,6310,6310,79
|
|
20231102,113000,39359250,6310,6310,6310,6310,1
|
|
20231102,112900,39352940,6290,6290,6290,6290,0
|
|
20231102,112800,39352940,6290,6290,6290,6290,0
|
|
20231102,112700,39352940,6290,6290,6290,6290,0
|
|
20231102,112600,39352940,6290,6290,6290,6290,0
|
|
20231102,112500,39352940,6290,6290,6290,6290,0
|
|
20231102,112400,39352940,6290,6290,6290,6290,0
|
|
20231102,112300,39352940,6290,6290,6290,6290,0
|
|
20231102,112200,39352940,6290,6310,6310,6290,17
|
|
20231102,112100,39245990,6300,6300,6300,6300,3
|
|
20231102,112000,39227090,6310,6310,6310,6310,0
|
|
20231102,111900,39227090,6310,6310,6310,6310,0
|
|
20231102,111800,39227090,6310,6310,6310,6310,0
|
|
20231102,111700,39227090,6310,6310,6310,6310,0
|
|
20231102,111600,39227090,6310,6310,6310,6310,0
|
|
20231102,111500,39227090,6310,6280,6310,6280,35
|
|
20231102,111400,39007200,6310,6310,6310,6310,93
|
|
20231102,111300,38420370,6310,6310,6310,6310,0
|
|
20231102,111200,38420370,6310,6310,6310,6310,0
|
|
20231102,111100,38420370,6310,6310,6310,6310,0
|
|
20231102,111000,38420370,6310,6310,6310,6310,0
|
|
20231102,110900,38420370,6310,6310,6310,6310,0
|
|
20231102,110800,38420370,6310,6310,6310,6310,0
|
|
20231102,110700,38420370,6310,6310,6310,6310,0
|
|
20231102,110600,38420370,6310,6310,6310,6310,0
|
|
20231102,110500,38420370,6310,6310,6310,6310,1
|
|
20231102,110400,38414060,6270,6270,6270,6270,0
|
|
20231102,110300,38414060,6270,6270,6270,6270,29
|
|
20231102,110200,38232230,6280,6280,6280,6280,0
|
|
20231102,110100,38232230,6280,6280,6280,6280,0
|
|
20231102,110000,38232230,6280,6280,6280,6280,94
|
|
20231102,105900,37641910,6280,6280,6280,6280,250
|
|
20231102,105800,36071910,6280,6280,6280,6280,0
|
|
20231102,105700,36071910,6280,6280,6280,6280,50
|
|
20231102,105600,35757910,6280,6280,6280,6280,0
|
|
20231102,105500,35757910,6280,6280,6280,6280,0
|
|
20231102,105400,35757910,6280,6280,6280,6280,201
|
|
20231102,105300,34495630,6300,6300,6300,6300,10
|
|
20231102,105200,34432630,6310,6310,6310,6310,0
|
|
20231102,105100,34432630,6310,6310,6310,6310,236
|
|
20231102,105000,32943470,6330,6330,6330,6330,0
|
|
20231102,104900,32943470,6330,6330,6330,6330,0
|
|
20231102,104800,32943470,6330,6330,6330,6330,95
|
|
20231102,104700,32342120,6330,6330,6330,6330,3
|
|
20231102,104600,32323130,6330,6330,6330,6330,3
|
|
20231102,104500,32304140,6330,6330,6330,6330,3
|
|
20231102,104400,32285150,6330,6330,6330,6330,3
|
|
20231102,104300,32266160,6330,6330,6330,6330,124
|
|
20231102,104200,31481240,6330,6330,6330,6330,0
|
|
20231102,104100,31481240,6330,6330,6330,6330,0
|
|
20231102,104000,31481240,6330,6330,6330,6330,0
|
|
20231102,103900,31481240,6330,6330,6330,6330,31
|
|
20231102,103800,31285010,6340,6340,6340,6340,0
|
|
20231102,103700,31285010,6340,6340,6340,6340,0
|
|
20231102,103600,31285010,6340,6330,6340,6330,17
|
|
20231102,103500,31177390,6330,6330,6330,6330,3
|
|
20231102,103400,31158400,6340,6330,6340,6330,4
|
|
20231102,103300,31133070,6330,6330,6330,6330,57
|
|
20231102,103200,30772260,6330,6330,6330,6330,0
|
|
20231102,103100,30772260,6330,6330,6330,6330,0
|
|
20231102,103000,30772260,6330,6330,6330,6330,0
|
|
20231102,102900,30772260,6330,6330,6330,6330,0
|
|
20231102,102800,30772260,6330,6330,6330,6330,0
|
|
20231102,102700,30772260,6330,6320,6330,6320,2
|
|
20231102,102600,30759610,6330,6320,6330,6320,2
|
|
20231102,102500,30746960,6310,6300,6310,6300,50
|
|
20231102,102400,30431660,6300,6300,6300,6300,0
|
|
20231102,102300,30431660,6300,6300,6300,6300,0
|
|
20231102,102200,30431660,6300,6300,6300,6300,0
|
|
20231102,102100,30431660,6300,6300,6300,6300,70
|
|
20231102,102000,29990660,6300,6300,6300,6300,0
|
|
20231102,101900,29990660,6300,6300,6300,6300,0
|
|
20231102,101800,29990660,6300,6300,6300,6300,0
|
|
20231102,101700,29990660,6300,6300,6300,6300,0
|
|
20231102,101600,29990660,6300,6300,6300,6300,0
|
|
20231102,101500,29990660,6300,6300,6300,6300,0
|
|
20231102,101400,29990660,6300,6300,6300,6300,1
|
|
20231102,101300,29984360,6310,6310,6310,6310,30
|
|
20231102,101200,29795060,6310,6310,6310,6210,839
|
|
20231102,101100,24544150,6330,6330,6330,6330,0
|
|
20231102,101000,24544150,6330,6330,6330,6330,0
|
|
20231102,100900,24544150,6330,6330,6340,6330,8
|
|
20231102,100800,24493500,6330,6330,6330,6330,4
|
|
20231102,100700,24468180,6340,6330,6340,6330,6
|
|
20231102,100600,24430180,6340,6330,6340,6330,226
|
|
20231102,100500,22999590,6330,6330,6330,6330,0
|
|
20231102,100400,22999590,6330,6330,6330,6330,0
|
|
20231102,100300,22999590,6330,6330,6330,6330,10
|
|
20231102,100200,22936290,6330,6330,6330,6330,0
|
|
20231102,100100,22936290,6330,6330,6330,6330,33
|
|
20231102,100000,22727400,6330,6330,6330,6330,0
|
|
20231102,095900,22727400,6330,6330,6330,6330,0
|
|
20231102,095800,22727400,6330,6330,6330,6330,0
|
|
20231102,095700,22727400,6330,6330,6330,6330,0
|
|
20231102,095600,22727400,6330,6320,6330,6320,81
|
|
20231102,095500,22215470,6310,6310,6310,6310,5
|
|
20231102,095400,22183920,6300,6300,6300,6300,0
|
|
20231102,095300,22183920,6300,6300,6300,6300,26
|
|
20231102,095200,22020120,6300,6300,6300,6300,1
|
|
20231102,095100,22013820,6300,6300,6300,6300,1
|
|
20231102,095000,22007520,6320,6310,6320,6310,69
|
|
20231102,094900,21571450,6320,6320,6320,6320,0
|
|
20231102,094800,21571450,6320,6320,6320,6320,0
|
|
20231102,094700,21571450,6320,6310,6320,6310,7
|
|
20231102,094600,21527220,6320,6310,6320,6310,8
|
|
20231102,094500,21476670,6320,6310,6320,6310,50
|
|
20231102,094400,21160690,6340,6340,6340,6340,0
|
|
20231102,094300,21160690,6340,6340,6340,6340,0
|
|
20231102,094200,21160690,6340,6340,6340,6340,0
|
|
20231102,094100,21160690,6340,6340,6340,6340,0
|
|
20231102,094000,21160690,6340,6340,6340,6340,0
|
|
20231102,093900,21160690,6340,6340,6340,6340,0
|
|
20231102,093800,21160690,6340,6340,6340,6340,0
|
|
20231102,093700,21160690,6340,6340,6340,6340,0
|
|
20231102,093600,21160690,6340,6340,6340,6340,0
|
|
20231102,093500,21160690,6340,6340,6340,6340,0
|
|
20231102,093400,21160690,6340,6340,6340,6340,0
|
|
20231102,093300,21160690,6340,6320,6340,6320,15
|
|
20231102,093200,21065620,6300,6300,6300,6300,605
|
|
20231102,093100,17254120,6300,6300,6300,6300,1
|
|
20231102,093000,17247820,6290,6280,6290,6260,85
|
|
20231102,092900,16715570,6290,6300,6300,6290,16
|
|
20231102,092800,16614780,6300,6300,6300,6300,0
|
|
20231102,092700,16614780,6300,6300,6300,6300,0
|
|
20231102,092600,16614780,6300,6330,6330,6300,1390
|
|
20231102,092500,7848770,6320,6320,6320,6320,40
|
|
20231102,092400,7595970,6330,6330,6330,6330,0
|
|
20231102,092300,7595970,6330,6330,6330,6330,1
|
|
20231102,092200,7589640,6320,6320,6320,6320,0
|
|
20231102,092100,7589640,6320,6320,6320,6320,148
|
|
20231102,092000,6654280,6320,6320,6320,6320,34
|
|
20231102,091900,6439400,6310,6320,6320,6310,152
|
|
20231102,091800,5480270,6320,6320,6320,6320,0
|
|
20231102,091700,5480270,6320,6320,6320,6320,75
|
|
20231102,091600,5006270,6320,6320,6320,6320,0
|
|
20231102,091500,5006270,6320,6320,6320,6320,58
|
|
20231102,091400,4639710,6320,6320,6320,6320,5
|
|
20231102,091300,4608110,6320,6340,6340,6320,167
|
|
20231102,091200,3552580,6330,6330,6330,6330,0
|
|
20231102,091100,3552580,6330,6330,6330,6330,0
|
|
20231102,091000,3552580,6330,6330,6330,6330,11
|
|
20231102,090900,3482950,6310,6320,6320,6310,300
|
|
20231102,090800,1589560,6360,6360,6360,6360,0
|
|
20231102,090700,1589560,6360,6360,6360,6360,7
|
|
20231102,090600,1545040,6360,6360,6360,6360,0
|
|
20231102,090500,1545040,6360,6360,6360,6310,18
|
|
20231102,090400,1431210,6310,6310,6310,6310,0
|
|
20231102,090300,1431210,6310,6310,6310,6310,54
|
|
20231102,090200,1090470,6350,6350,6350,6350,100
|
|
20231102,090100,455470,6350,6350,6350,6350,0
|
|
20231102,090000,455470,6350,6340,6350,6300,72
|