692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,202900,53143430,5570,5570,5570,5570,838
|
|
20231102,202800,53143430,5570,5570,5570,5570,0
|
|
20231102,202700,53143430,5570,5570,5570,5570,0
|
|
20231102,202600,53143430,5570,5570,5570,5570,0
|
|
20231102,202500,53143430,5570,5570,5570,5570,0
|
|
20231102,202400,53143430,5570,5570,5570,5570,0
|
|
20231102,202300,53143430,5570,5570,5570,5570,0
|
|
20231102,202200,53143430,5570,5570,5570,5570,0
|
|
20231102,202100,53143430,5570,5570,5570,5570,0
|
|
20231102,202000,53143430,5570,5570,5570,5570,0
|
|
20231102,201900,53143430,5570,5570,5570,5570,0
|
|
20231102,201800,53143430,5570,5570,5570,5570,0
|
|
20231102,201700,53143430,5570,5570,5570,5570,0
|
|
20231102,201600,53143430,5570,5570,5570,5570,0
|
|
20231102,201500,53143430,5570,5570,5570,5570,0
|
|
20231102,201400,53143430,5570,5570,5570,5570,0
|
|
20231102,201300,53143430,5570,5570,5570,5570,0
|
|
20231102,201200,53143430,5570,5570,5570,5570,0
|
|
20231102,201100,53143430,5570,5570,5570,5570,0
|
|
20231102,201000,53143430,5570,5570,5570,5570,0
|
|
20231102,200900,53143430,5570,5570,5570,5570,0
|
|
20231102,200800,53143430,5570,5570,5570,5570,0
|
|
20231102,200700,53143430,5570,5570,5570,5570,0
|
|
20231102,200600,53143430,5570,5570,5570,5570,0
|
|
20231102,200500,53143430,5570,5570,5570,5570,0
|
|
20231102,200400,53143430,5570,5570,5570,5570,0
|
|
20231102,200300,53143430,5570,5570,5570,5570,0
|
|
20231102,200200,53143430,5570,5570,5570,5570,0
|
|
20231102,200100,53143430,5570,5570,5570,5570,0
|
|
20231102,200000,53143430,5570,5570,5570,5570,0
|
|
20231102,195900,53143430,5570,5570,5570,5570,838
|
|
20231102,195800,53143430,5570,5570,5570,5570,0
|
|
20231102,195700,53143430,5570,5570,5570,5570,0
|
|
20231102,195600,53143430,5570,5570,5570,5570,0
|
|
20231102,195500,53143430,5570,5570,5570,5570,0
|
|
20231102,195400,53143430,5570,5570,5570,5570,0
|
|
20231102,195300,53143430,5570,5570,5570,5570,0
|
|
20231102,195200,53143430,5570,5570,5570,5570,0
|
|
20231102,195100,53143430,5570,5570,5570,5570,0
|
|
20231102,195000,53143430,5570,5570,5570,5570,0
|
|
20231102,194900,53143430,5570,5570,5570,5570,0
|
|
20231102,194800,53143430,5570,5570,5570,5570,0
|
|
20231102,194700,53143430,5570,5570,5570,5570,0
|
|
20231102,194600,53143430,5570,5570,5570,5570,0
|
|
20231102,194500,53143430,5570,5570,5570,5570,0
|
|
20231102,194400,53143430,5570,5570,5570,5570,0
|
|
20231102,194300,53143430,5570,5570,5570,5570,0
|
|
20231102,194200,53143430,5570,5570,5570,5570,0
|
|
20231102,194100,53143430,5570,5570,5570,5570,0
|
|
20231102,194000,53143430,5570,5570,5570,5570,0
|
|
20231102,193900,53143430,5570,5570,5570,5570,0
|
|
20231102,193800,53143430,5570,5570,5570,5570,0
|
|
20231102,193700,53143430,5570,5570,5570,5570,0
|
|
20231102,193600,53143430,5570,5570,5570,5570,0
|
|
20231102,193500,53143430,5570,5570,5570,5570,0
|
|
20231102,193400,53143430,5570,5570,5570,5570,0
|
|
20231102,193300,53143430,5570,5570,5570,5570,0
|
|
20231102,193200,53143430,5570,5570,5570,5570,0
|
|
20231102,193100,53143430,5570,5570,5570,5570,0
|
|
20231102,193000,53143430,5570,5570,5570,5570,0
|
|
20231102,192900,53143430,5570,5570,5570,5570,838
|
|
20231102,192800,53143430,5570,5570,5570,5570,0
|
|
20231102,192700,53143430,5570,5570,5570,5570,0
|
|
20231102,192600,53143430,5570,5570,5570,5570,0
|
|
20231102,192500,53143430,5570,5570,5570,5570,0
|
|
20231102,192400,53143430,5570,5570,5570,5570,0
|
|
20231102,192300,53143430,5570,5570,5570,5570,0
|
|
20231102,192200,53143430,5570,5570,5570,5570,0
|
|
20231102,192100,53143430,5570,5570,5570,5570,0
|
|
20231102,192000,53143430,5570,5570,5570,5570,0
|
|
20231102,191900,53143430,5570,5570,5570,5570,0
|
|
20231102,191800,53143430,5570,5570,5570,5570,0
|
|
20231102,191700,53143430,5570,5570,5570,5570,0
|
|
20231102,191600,53143430,5570,5570,5570,5570,0
|
|
20231102,191500,53143430,5570,5570,5570,5570,0
|
|
20231102,191400,53143430,5570,5570,5570,5570,0
|
|
20231102,191300,53143430,5570,5570,5570,5570,0
|
|
20231102,191200,53143430,5570,5570,5570,5570,0
|
|
20231102,191100,53143430,5570,5570,5570,5570,0
|
|
20231102,191000,53143430,5570,5570,5570,5570,0
|
|
20231102,190900,53143430,5570,5570,5570,5570,0
|
|
20231102,190800,53143430,5570,5570,5570,5570,0
|
|
20231102,190700,53143430,5570,5570,5570,5570,0
|
|
20231102,190600,53143430,5570,5570,5570,5570,0
|
|
20231102,190500,53143430,5570,5570,5570,5570,0
|
|
20231102,190400,53143430,5570,5570,5570,5570,0
|
|
20231102,190300,53143430,5570,5570,5570,5570,0
|
|
20231102,190200,53143430,5570,5570,5570,5570,0
|
|
20231102,190100,53143430,5570,5570,5570,5570,0
|
|
20231102,190000,53143430,5570,5570,5570,5570,0
|
|
20231102,185900,53143430,5570,5570,5570,5570,838
|
|
20231102,185800,53143430,5570,5570,5570,5570,0
|
|
20231102,185700,53143430,5570,5570,5570,5570,0
|
|
20231102,185600,53143430,5570,5570,5570,5570,0
|
|
20231102,185500,53143430,5570,5570,5570,5570,0
|
|
20231102,185400,53143430,5570,5570,5570,5570,0
|
|
20231102,185300,53143430,5570,5570,5570,5570,0
|
|
20231102,185200,53143430,5570,5570,5570,5570,0
|
|
20231102,185100,53143430,5570,5570,5570,5570,0
|
|
20231102,185000,53143430,5570,5570,5570,5570,0
|
|
20231102,184900,53143430,5570,5570,5570,5570,0
|
|
20231102,184800,53143430,5570,5570,5570,5570,0
|
|
20231102,184700,53143430,5570,5570,5570,5570,0
|
|
20231102,184600,53143430,5570,5570,5570,5570,0
|
|
20231102,184500,53143430,5570,5570,5570,5570,0
|
|
20231102,184400,53143430,5570,5570,5570,5570,0
|
|
20231102,184300,53143430,5570,5570,5570,5570,0
|
|
20231102,184200,53143430,5570,5570,5570,5570,0
|
|
20231102,184100,53143430,5570,5570,5570,5570,0
|
|
20231102,184000,53143430,5570,5570,5570,5570,0
|
|
20231102,183900,53143430,5570,5570,5570,5570,0
|
|
20231102,183800,53143430,5570,5570,5570,5570,0
|
|
20231102,183700,53143430,5570,5570,5570,5570,0
|
|
20231102,183600,53143430,5570,5570,5570,5570,0
|
|
20231102,183500,53143430,5570,5570,5570,5570,0
|
|
20231102,183400,53143430,5570,5570,5570,5570,0
|
|
20231102,183300,53143430,5570,5570,5570,5570,0
|
|
20231102,183200,53143430,5570,5570,5570,5570,0
|
|
20231102,183100,53143430,5570,5570,5570,5570,0
|
|
20231102,183000,53143430,5570,5570,5570,5570,0
|
|
20231102,182900,53143430,5570,5570,5570,5570,838
|
|
20231102,182800,53143430,5570,5570,5570,5570,0
|
|
20231102,182700,53143430,5570,5570,5570,5570,0
|
|
20231102,182600,53143430,5570,5570,5570,5570,0
|
|
20231102,182500,53143430,5570,5570,5570,5570,0
|
|
20231102,182400,53143430,5570,5570,5570,5570,0
|
|
20231102,182300,53143430,5570,5570,5570,5570,0
|
|
20231102,182200,53143430,5570,5570,5570,5570,0
|
|
20231102,182100,53143430,5570,5570,5570,5570,0
|
|
20231102,182000,53143430,5570,5570,5570,5570,0
|
|
20231102,181900,53143430,5570,5570,5570,5570,0
|
|
20231102,181800,53143430,5570,5570,5570,5570,0
|
|
20231102,181700,53143430,5570,5570,5570,5570,0
|
|
20231102,181600,53143430,5570,5570,5570,5570,0
|
|
20231102,181500,53143430,5570,5570,5570,5570,0
|
|
20231102,181400,53143430,5570,5570,5570,5570,0
|
|
20231102,181300,53143430,5570,5570,5570,5570,0
|
|
20231102,181200,53143430,5570,5570,5570,5570,0
|
|
20231102,181100,53143430,5570,5570,5570,5570,0
|
|
20231102,181000,53143430,5570,5570,5570,5570,0
|
|
20231102,180900,53143430,5570,5570,5570,5570,0
|
|
20231102,180800,53143430,5570,5570,5570,5570,0
|
|
20231102,180700,53143430,5570,5570,5570,5570,0
|
|
20231102,180600,53143430,5570,5570,5570,5570,0
|
|
20231102,180500,53143430,5570,5570,5570,5570,0
|
|
20231102,180400,53143430,5570,5570,5570,5570,0
|
|
20231102,180300,53143430,5570,5570,5570,5570,0
|
|
20231102,180200,53143430,5570,5570,5570,5570,0
|
|
20231102,180100,53143430,5570,5570,5570,5570,0
|
|
20231102,180000,53143430,5570,5570,5570,5570,0
|
|
20231102,175900,53143430,5570,5570,5570,5570,838
|
|
20231102,175800,53143430,5570,5570,5570,5570,0
|
|
20231102,175700,53143430,5570,5570,5570,5570,0
|
|
20231102,175600,53143430,5570,5570,5570,5570,0
|
|
20231102,175500,53143430,5570,5570,5570,5570,0
|
|
20231102,175400,53143430,5570,5570,5570,5570,0
|
|
20231102,175300,53143430,5570,5570,5570,5570,0
|
|
20231102,175200,53143430,5570,5570,5570,5570,0
|
|
20231102,175100,53143430,5570,5570,5570,5570,0
|
|
20231102,175000,53143430,5570,5570,5570,5570,0
|
|
20231102,174900,53143430,5570,5570,5570,5570,0
|
|
20231102,174800,53143430,5570,5570,5570,5570,0
|
|
20231102,174700,53143430,5570,5570,5570,5570,0
|
|
20231102,174600,53143430,5570,5570,5570,5570,0
|
|
20231102,174500,53143430,5570,5570,5570,5570,0
|
|
20231102,174400,53143430,5570,5570,5570,5570,0
|
|
20231102,174300,53143430,5570,5570,5570,5570,0
|
|
20231102,174200,53143430,5570,5570,5570,5570,0
|
|
20231102,174100,53143430,5570,5570,5570,5570,0
|
|
20231102,174000,53143430,5570,5570,5570,5570,0
|
|
20231102,173900,53143430,5570,5570,5570,5570,0
|
|
20231102,173800,53143430,5570,5570,5570,5570,0
|
|
20231102,173700,53143430,5570,5570,5570,5570,0
|
|
20231102,173600,53143430,5570,5570,5570,5570,0
|
|
20231102,173500,53143430,5570,5570,5570,5570,0
|
|
20231102,173400,53143430,5570,5570,5570,5570,0
|
|
20231102,173300,53143430,5570,5570,5570,5570,0
|
|
20231102,173200,53143430,5570,5570,5570,5570,0
|
|
20231102,173100,53143430,5570,5570,5570,5570,0
|
|
20231102,173000,53143430,5570,5570,5570,5570,0
|
|
20231102,172900,53143430,5570,5570,5570,5570,838
|
|
20231102,172800,53143430,5570,5570,5570,5570,0
|
|
20231102,172700,53143430,5570,5570,5570,5570,0
|
|
20231102,172600,53143430,5570,5570,5570,5570,0
|
|
20231102,172500,53143430,5570,5570,5570,5570,0
|
|
20231102,172400,53143430,5570,5570,5570,5570,0
|
|
20231102,172300,53143430,5570,5570,5570,5570,0
|
|
20231102,172200,53143430,5570,5570,5570,5570,0
|
|
20231102,172100,53143430,5570,5570,5570,5570,0
|
|
20231102,172000,53143430,5570,5570,5570,5570,0
|
|
20231102,171900,53143430,5570,5570,5570,5570,0
|
|
20231102,171800,53143430,5570,5570,5570,5570,0
|
|
20231102,171700,53143430,5570,5570,5570,5570,0
|
|
20231102,171600,53143430,5570,5570,5570,5570,0
|
|
20231102,171500,53143430,5570,5570,5570,5570,0
|
|
20231102,171400,53143430,5570,5570,5570,5570,0
|
|
20231102,171300,53143430,5570,5570,5570,5570,0
|
|
20231102,171200,53143430,5570,5570,5570,5570,0
|
|
20231102,171100,53143430,5570,5570,5570,5570,0
|
|
20231102,171000,53143430,5570,5570,5570,5570,0
|
|
20231102,170900,53143430,5570,5570,5570,5570,0
|
|
20231102,170800,53143430,5570,5570,5570,5570,0
|
|
20231102,170700,53143430,5570,5570,5570,5570,0
|
|
20231102,170600,53143430,5570,5570,5570,5570,0
|
|
20231102,170500,53143430,5570,5570,5570,5570,0
|
|
20231102,170400,53143430,5570,5570,5570,5570,0
|
|
20231102,170300,53143430,5570,5570,5570,5570,0
|
|
20231102,170200,53143430,5570,5570,5570,5570,0
|
|
20231102,170100,53143430,5570,5570,5570,5570,0
|
|
20231102,170000,53143430,5570,5570,5570,5570,0
|
|
20231102,165900,53143430,5570,5570,5570,5570,838
|
|
20231102,165800,53143430,5570,5570,5570,5570,0
|
|
20231102,165700,53143430,5570,5570,5570,5570,0
|
|
20231102,165600,53143430,5570,5570,5570,5570,0
|
|
20231102,165500,53143430,5570,5570,5570,5570,0
|
|
20231102,165400,53143430,5570,5570,5570,5570,0
|
|
20231102,165300,53143430,5570,5570,5570,5570,0
|
|
20231102,165200,53143430,5570,5570,5570,5570,0
|
|
20231102,165100,53143430,5570,5570,5570,5570,0
|
|
20231102,165000,53143430,5570,5570,5570,5570,0
|
|
20231102,164900,53143430,5570,5570,5570,5570,0
|
|
20231102,164800,53143430,5570,5570,5570,5570,0
|
|
20231102,164700,53143430,5570,5570,5570,5570,0
|
|
20231102,164600,53143430,5570,5570,5570,5570,0
|
|
20231102,164500,53143430,5570,5570,5570,5570,0
|
|
20231102,164400,53143430,5570,5570,5570,5570,0
|
|
20231102,164300,53143430,5570,5570,5570,5570,0
|
|
20231102,164200,53143430,5570,5570,5570,5570,0
|
|
20231102,164100,53143430,5570,5570,5570,5570,0
|
|
20231102,164000,53143430,5570,5570,5570,5570,0
|
|
20231102,163900,53143430,5570,5570,5570,5570,0
|
|
20231102,163800,53143430,5570,5570,5570,5570,0
|
|
20231102,163700,53143430,5570,5570,5570,5570,0
|
|
20231102,163600,53143430,5570,5570,5570,5570,0
|
|
20231102,163500,53143430,5570,5570,5570,5570,0
|
|
20231102,163400,53143430,5570,5570,5570,5570,0
|
|
20231102,163300,53143430,5570,5570,5570,5570,0
|
|
20231102,163200,53143430,5570,5570,5570,5570,0
|
|
20231102,163100,53143430,5570,5570,5570,5570,0
|
|
20231102,163000,53143430,5570,5570,5570,5570,0
|
|
20231102,162900,53143430,5570,5570,5570,5570,838
|
|
20231102,162800,53143430,5570,5570,5570,5570,0
|
|
20231102,162700,53143430,5570,5570,5570,5570,0
|
|
20231102,162600,53143430,5570,5570,5570,5570,0
|
|
20231102,162500,53143430,5570,5570,5570,5570,0
|
|
20231102,162400,53143430,5570,5570,5570,5570,0
|
|
20231102,162300,53143430,5570,5570,5570,5570,0
|
|
20231102,162200,53143430,5570,5570,5570,5570,0
|
|
20231102,162100,53143430,5570,5570,5570,5570,0
|
|
20231102,162000,53143430,5570,5570,5570,5570,0
|
|
20231102,161900,53143430,5570,5570,5570,5570,0
|
|
20231102,161800,53143430,5570,5570,5570,5570,0
|
|
20231102,161700,53143430,5570,5570,5570,5570,0
|
|
20231102,161600,53143430,5570,5570,5570,5570,0
|
|
20231102,161500,53143430,5570,5570,5570,5570,0
|
|
20231102,161400,53143430,5570,5570,5570,5570,0
|
|
20231102,161300,53143430,5570,5570,5570,5570,0
|
|
20231102,161200,53143430,5570,5570,5570,5570,0
|
|
20231102,161100,53143430,5570,5570,5570,5570,0
|
|
20231102,161000,53143430,5570,5570,5570,5570,0
|
|
20231102,160900,53143430,5570,5570,5570,5570,0
|
|
20231102,160800,53143430,5570,5570,5570,5570,0
|
|
20231102,160700,53143430,5570,5570,5570,5570,0
|
|
20231102,160600,53143430,5570,5570,5570,5570,0
|
|
20231102,160500,53143430,5570,5570,5570,5570,0
|
|
20231102,160400,53143430,5570,5570,5570,5570,0
|
|
20231102,160300,53143430,5570,5570,5570,5570,0
|
|
20231102,160200,53143430,5570,5570,5570,5570,0
|
|
20231102,160100,53143430,5570,5570,5570,5570,0
|
|
20231102,160000,53143430,5570,5570,5570,5570,0
|
|
20231102,155900,53143430,5570,5570,5570,5570,838
|
|
20231102,155800,53143430,5570,5570,5570,5570,0
|
|
20231102,155700,53143430,5570,5570,5570,5570,0
|
|
20231102,155600,53143430,5570,5570,5570,5570,0
|
|
20231102,155500,53143430,5570,5570,5570,5570,0
|
|
20231102,155400,53143430,5570,5570,5570,5570,0
|
|
20231102,155300,53143430,5570,5570,5570,5570,0
|
|
20231102,155200,53143430,5570,5570,5570,5570,0
|
|
20231102,155100,53143430,5570,5570,5570,5570,0
|
|
20231102,155000,53143430,5570,5570,5570,5570,0
|
|
20231102,154900,53143430,5570,5570,5570,5570,0
|
|
20231102,154800,53143430,5570,5570,5570,5570,0
|
|
20231102,154700,53143430,5570,5570,5570,5570,0
|
|
20231102,154600,53143430,5570,5570,5570,5570,0
|
|
20231102,154500,53143430,5570,5570,5570,5570,0
|
|
20231102,154400,53143430,5570,5570,5570,5570,0
|
|
20231102,154300,53143430,5570,5570,5570,5570,0
|
|
20231102,154200,53143430,5570,5570,5570,5570,0
|
|
20231102,154100,53143430,5570,5570,5570,5570,0
|
|
20231102,154000,53143430,5570,5570,5570,5570,0
|
|
20231102,153900,53143430,5570,5570,5570,5570,0
|
|
20231102,153800,53143430,5570,5570,5570,5570,0
|
|
20231102,153700,53143430,5570,5570,5570,5570,0
|
|
20231102,153600,53143430,5570,5570,5570,5570,0
|
|
20231102,153500,53143430,5570,5570,5570,5570,0
|
|
20231102,153400,53143430,5570,5570,5570,5570,0
|
|
20231102,153300,53143430,5570,5570,5570,5570,0
|
|
20231102,153200,53143430,5570,5570,5570,5570,0
|
|
20231102,153100,53143430,5570,5570,5570,5570,0
|
|
20231102,153000,53143430,5570,5570,5570,5570,838
|
|
20231102,152900,48475770,5610,5610,5610,5610,0
|
|
20231102,152800,48475770,5610,5610,5610,5610,0
|
|
20231102,152700,48475770,5610,5610,5610,5610,0
|
|
20231102,152600,48475770,5610,5610,5610,5610,0
|
|
20231102,152500,48475770,5610,5610,5610,5610,0
|
|
20231102,152400,48475770,5610,5610,5610,5610,0
|
|
20231102,152300,48475770,5610,5610,5610,5610,0
|
|
20231102,152200,48475770,5610,5610,5610,5610,0
|
|
20231102,152100,48475770,5610,5610,5610,5610,0
|
|
20231102,152000,48475770,5610,5610,5610,5610,0
|
|
20231102,151900,48475770,5610,5610,5610,5610,0
|
|
20231102,151800,48475770,5610,5610,5610,5610,2
|
|
20231102,151700,48464550,5610,5610,5610,5610,1
|
|
20231102,151600,48458940,5610,5610,5610,5610,1
|
|
20231102,151500,48453330,5610,5610,5610,5610,1
|
|
20231102,151400,48447720,5610,5610,5610,5610,7
|
|
20231102,151300,48408450,5610,5610,5610,5610,1
|
|
20231102,151200,48402840,5610,5610,5610,5610,2
|
|
20231102,151100,48391620,5610,5610,5610,5610,1
|
|
20231102,151000,48386010,5610,5610,5610,5610,1
|
|
20231102,150900,48380400,5610,5610,5610,5610,2
|
|
20231102,150800,48369180,5600,5610,5610,5600,2
|
|
20231102,150700,48357970,5610,5610,5610,5610,1
|
|
20231102,150600,48352360,5610,5610,5610,5610,2
|
|
20231102,150500,48341140,5610,5610,5610,5610,1
|
|
20231102,150400,48335530,5610,5610,5610,5610,1
|
|
20231102,150300,48329920,5610,5610,5610,5610,1
|
|
20231102,150200,48324310,5610,5610,5610,5610,1
|
|
20231102,150100,48318700,5610,5610,5610,5610,1
|
|
20231102,150000,48313090,5610,5610,5610,5610,2
|
|
20231102,145900,48301870,5610,5610,5610,5610,1
|
|
20231102,145800,48296260,5610,5610,5610,5610,1
|
|
20231102,145700,48290650,5610,5610,5610,5610,1
|
|
20231102,145600,48285040,5600,5610,5610,5600,2
|
|
20231102,145500,48273830,5610,5610,5610,5610,1
|
|
20231102,145400,48268220,5610,5610,5610,5610,2
|
|
20231102,145300,48257000,5610,5610,5610,5610,51
|
|
20231102,145200,47970890,5610,5610,5610,5610,1
|
|
20231102,145100,47965280,5610,5610,5610,5610,1
|
|
20231102,145000,47959670,5610,5610,5610,5610,1
|
|
20231102,144900,47954060,5610,5610,5610,5610,1
|
|
20231102,144800,47948450,5600,5610,5610,5600,4
|
|
20231102,144700,47926020,5610,5610,5610,5610,1
|
|
20231102,144600,47920410,5610,5610,5610,5610,1
|
|
20231102,144500,47914800,5610,5610,5610,5610,1
|
|
20231102,144400,47909190,5610,5610,5610,5610,1
|
|
20231102,144300,47903580,5610,5610,5610,5610,1
|
|
20231102,144200,47897970,5610,5610,5610,5610,2
|
|
20231102,144100,47886750,5610,5610,5610,5610,1
|
|
20231102,144000,47881140,5610,5610,5610,5610,1
|
|
20231102,143900,47875530,5600,5610,5610,5600,2
|
|
20231102,143800,47864320,5610,5610,5610,5610,1
|
|
20231102,143700,47858710,5610,5610,5610,5610,2
|
|
20231102,143600,47847490,5610,5610,5610,5610,2
|
|
20231102,143500,47836270,5610,5610,5610,5610,1
|
|
20231102,143400,47830660,5610,5610,5610,5610,1
|
|
20231102,143300,47825050,5610,5610,5610,5610,1
|
|
20231102,143200,47819440,5610,5610,5610,5610,1
|
|
20231102,143100,47813830,5610,5610,5610,5610,1
|
|
20231102,143000,47808220,5610,5610,5610,5610,2
|
|
20231102,142900,47797000,5610,5610,5610,5610,1
|
|
20231102,142800,47791390,5610,5610,5610,5610,1
|
|
20231102,142700,47785780,5610,5610,5610,5610,1
|
|
20231102,142600,47780170,5610,5610,5610,5610,1
|
|
20231102,142500,47774560,5610,5610,5610,5610,1
|
|
20231102,142400,47768950,5610,5610,5610,5610,2
|
|
20231102,142300,47757730,5610,5610,5610,5610,1
|
|
20231102,142200,47752120,5610,5610,5610,5610,101
|
|
20231102,142100,47185510,5610,5610,5610,5610,1
|
|
20231102,142000,47179900,5610,5610,5610,5610,1
|
|
20231102,141900,47174290,5610,5610,5610,5610,1
|
|
20231102,141800,47168680,5610,5610,5610,5610,2
|
|
20231102,141700,47157460,5610,5610,5610,5610,1
|
|
20231102,141600,47151850,5610,5610,5610,5610,1
|
|
20231102,141500,47146240,5610,5610,5610,5610,1
|
|
20231102,141400,47140630,5610,5610,5610,5610,126
|
|
20231102,141300,46433770,5610,5610,5610,5610,1
|
|
20231102,141200,46428160,5610,5610,5610,5610,2
|
|
20231102,141100,46416940,5610,5610,5610,5610,1
|
|
20231102,141000,46411330,5610,5610,5610,5610,1
|
|
20231102,140900,46405720,5610,5610,5610,5610,1
|
|
20231102,140800,46400110,5610,5610,5610,5610,1
|
|
20231102,140700,46394500,5610,5610,5610,5610,1
|
|
20231102,140600,46388890,5610,5610,5610,5610,2
|
|
20231102,140500,46377670,5610,5610,5610,5610,1
|
|
20231102,140400,46372060,5610,5610,5610,5610,1
|
|
20231102,140300,46366450,5610,5610,5610,5610,3
|
|
20231102,140200,46349620,5610,5610,5610,5610,1
|
|
20231102,140100,46344010,5610,5610,5610,5610,1
|
|
20231102,140000,46338400,5610,5610,5610,5610,2
|
|
20231102,135900,46327180,5610,5610,5610,5610,1
|
|
20231102,135800,46321570,5610,5610,5610,5610,1
|
|
20231102,135700,46315960,5610,5610,5610,5610,1
|
|
20231102,135600,46310350,5610,5610,5610,5610,1
|
|
20231102,135500,46304740,5610,5610,5610,5610,1
|
|
20231102,135400,46299130,5610,5610,5610,5610,2
|
|
20231102,135300,46287910,5610,5610,5610,5610,1
|
|
20231102,135200,46282300,5610,5610,5610,5610,5
|
|
20231102,135100,46254250,5610,5610,5610,5610,1
|
|
20231102,135000,46248640,5610,5610,5610,5610,1
|
|
20231102,134900,46243030,5610,5610,5610,5610,1
|
|
20231102,134800,46237420,5610,5610,5610,5610,2
|
|
20231102,134700,46226200,5610,5610,5610,5610,1
|
|
20231102,134600,46220590,5610,5610,5610,5610,1
|
|
20231102,134500,46214980,5610,5610,5610,5610,1
|
|
20231102,134400,46209370,5610,5610,5610,5610,1
|
|
20231102,134300,46203760,5610,5610,5610,5610,1
|
|
20231102,134200,46198150,5610,5610,5610,5610,2
|
|
20231102,134100,46186930,5610,5610,5610,5610,1
|
|
20231102,134000,46181320,5610,5610,5610,5610,1
|
|
20231102,133900,46175710,5610,5610,5610,5610,1
|
|
20231102,133800,46170100,5610,5610,5610,5610,1
|
|
20231102,133700,46164490,5610,5610,5610,5610,1
|
|
20231102,133600,46158880,5610,5610,5610,5610,2
|
|
20231102,133500,46147660,5610,5610,5610,5610,7
|
|
20231102,133400,46108390,5610,5610,5610,5610,1
|
|
20231102,133300,46102780,5610,5610,5610,5610,1
|
|
20231102,133200,46097170,5610,5610,5610,5610,1
|
|
20231102,133100,46091560,5610,5640,5640,5610,2
|
|
20231102,133000,46080310,5640,5630,5640,5630,102
|
|
20231102,132900,45506030,5630,5630,5630,5630,1
|
|
20231102,132800,45500400,5630,5630,5630,5630,1
|
|
20231102,132700,45494770,5630,5630,5630,5630,1
|
|
20231102,132600,45489140,5630,5630,5630,5630,1
|
|
20231102,132500,45483510,5630,5630,5630,5630,1
|
|
20231102,132400,45477880,5620,5620,5620,5620,2
|
|
20231102,132300,45466640,5620,5620,5620,5620,1
|
|
20231102,132200,45461020,5620,5620,5620,5620,1
|
|
20231102,132100,45455400,5620,5620,5620,5620,1
|
|
20231102,132000,45449780,5620,5620,5620,5620,1
|
|
20231102,131900,45444160,5620,5620,5620,5620,1
|
|
20231102,131800,45438540,5620,5620,5630,5570,437
|
|
20231102,131700,42987350,5630,5630,5630,5630,1
|
|
20231102,131600,42981720,5620,5620,5620,5620,1
|
|
20231102,131500,42976100,5630,5630,5630,5630,2
|
|
20231102,131400,42964840,5630,5630,5630,5630,1
|
|
20231102,131300,42959210,5630,5630,5630,5630,1
|
|
20231102,131200,42953580,5630,5630,5630,5630,2
|
|
20231102,131100,42942320,5630,5630,5630,5630,1
|
|
20231102,131000,42936690,5630,5630,5630,5630,1
|
|
20231102,130900,42931060,5630,5630,5630,5630,1
|
|
20231102,130800,42925430,5630,5630,5630,5630,1
|
|
20231102,130700,42919800,5630,5630,5630,5630,1
|
|
20231102,130600,42914170,5630,5630,5630,5630,2
|
|
20231102,130500,42902910,5630,5630,5630,5630,1
|
|
20231102,130400,42897280,5630,5630,5630,5630,1
|
|
20231102,130300,42891650,5630,5630,5630,5630,1
|
|
20231102,130200,42886020,5630,5630,5630,5630,1
|
|
20231102,130100,42880390,5630,5630,5630,5630,1
|
|
20231102,130000,42874760,5630,5630,5630,5630,2
|
|
20231102,125900,42863500,5630,5630,5630,5630,1
|
|
20231102,125800,42857870,5630,5630,5630,5630,1
|
|
20231102,125700,42852240,5630,5630,5630,5630,1
|
|
20231102,125600,42846610,5630,5630,5630,5630,1
|
|
20231102,125500,42840980,5630,5630,5630,5630,1
|
|
20231102,125400,42835350,5590,5630,5630,5590,44
|
|
20231102,125300,42589310,5600,5600,5600,5600,1
|
|
20231102,125200,42583710,5600,5600,5600,5600,1
|
|
20231102,125100,42578110,5600,5600,5600,5600,1
|
|
20231102,125000,42572510,5600,5600,5600,5600,1
|
|
20231102,124900,42566910,5600,5600,5600,5600,1
|
|
20231102,124800,42561310,5600,5600,5600,5600,2
|
|
20231102,124700,42550110,5600,5630,5630,5600,2
|
|
20231102,124600,42538880,5630,5630,5630,5630,1
|
|
20231102,124500,42533250,5630,5630,5630,5630,1
|
|
20231102,124400,42527620,5630,5630,5630,5630,1
|
|
20231102,124300,42521990,5630,5630,5630,5630,1
|
|
20231102,124200,42516360,5630,5630,5630,5630,2
|
|
20231102,124100,42505100,5630,5630,5630,5630,1
|
|
20231102,124000,42499470,5630,5630,5630,5630,1
|
|
20231102,123900,42493840,5630,5630,5630,5630,1
|
|
20231102,123800,42488210,5630,5630,5630,5630,1
|
|
20231102,123700,42482580,5630,5630,5630,5630,1
|
|
20231102,123600,42476950,5640,5640,5640,5640,2
|
|
20231102,123500,42465670,5640,5640,5640,5640,1
|
|
20231102,123400,42460030,5640,5640,5640,5640,1
|
|
20231102,123300,42454390,5640,5640,5640,5640,1
|
|
20231102,123200,42448750,5640,5640,5640,5640,1
|
|
20231102,123100,42443110,5640,5640,5640,5640,1
|
|
20231102,123000,42437470,5630,5630,5630,5630,2
|
|
20231102,122900,42426210,5570,5600,5600,5570,285
|
|
20231102,122800,40838730,5600,5600,5600,5600,1
|
|
20231102,122700,40833130,5600,5600,5600,5600,1
|
|
20231102,122600,40827530,5600,5600,5600,5600,1
|
|
20231102,122500,40821930,5600,5600,5600,5600,1
|
|
20231102,122400,40816330,5600,5600,5600,5600,2
|
|
20231102,122300,40805130,5600,5600,5600,5600,1
|
|
20231102,122200,40799530,5600,5600,5600,5600,1
|
|
20231102,122100,40793930,5600,5600,5600,5600,1
|
|
20231102,122000,40788330,5600,5600,5600,5600,1
|
|
20231102,121900,40782730,5600,5600,5600,5600,1
|
|
20231102,121800,40777130,5600,5600,5600,5600,2
|
|
20231102,121700,40765930,5600,5600,5600,5600,1
|
|
20231102,121600,40760330,5600,5600,5600,5600,1
|
|
20231102,121500,40754730,5600,5600,5600,5600,1
|
|
20231102,121400,40749130,5580,5600,5600,5580,157
|
|
20231102,121300,39873030,5600,5600,5600,5600,1
|
|
20231102,121200,39867430,5600,5600,5600,5600,2
|
|
20231102,121100,39856230,5600,5600,5600,5600,1
|
|
20231102,121000,39850630,5600,5600,5600,5600,1
|
|
20231102,120900,39845030,5600,5600,5600,5600,1
|
|
20231102,120800,39839430,5600,5600,5600,5600,1
|
|
20231102,120700,39833830,5600,5600,5600,5600,1
|
|
20231102,120600,39828230,5600,5600,5600,5600,2
|
|
20231102,120500,39817030,5600,5600,5600,5600,1
|
|
20231102,120400,39811430,5600,5600,5600,5600,1
|
|
20231102,120300,39805830,5600,5600,5600,5600,1
|
|
20231102,120200,39800230,5600,5600,5600,5600,1
|
|
20231102,120100,39794630,5600,5600,5600,5600,1
|
|
20231102,120000,39789030,5600,5600,5600,5600,7
|
|
20231102,115900,39749830,5600,5600,5600,5600,1
|
|
20231102,115800,39744230,5600,5600,5600,5600,1
|
|
20231102,115700,39738630,5600,5600,5600,5600,1
|
|
20231102,115600,39733030,5600,5600,5600,5600,1
|
|
20231102,115500,39727430,5600,5600,5600,5600,1
|
|
20231102,115400,39721830,5600,5600,5600,5600,2
|
|
20231102,115300,39710630,5600,5600,5600,5600,1
|
|
20231102,115200,39705030,5600,5600,5600,5600,1
|
|
20231102,115100,39699430,5600,5600,5600,5600,1
|
|
20231102,115000,39693830,5600,5600,5600,5600,1
|
|
20231102,114900,39688230,5600,5600,5600,5600,1
|
|
20231102,114800,39682630,5600,5630,5630,5600,7
|
|
20231102,114700,39643340,5630,5630,5630,5630,1
|
|
20231102,114600,39637710,5630,5630,5630,5630,1
|
|
20231102,114500,39632080,5630,5630,5630,5630,1
|
|
20231102,114400,39626450,5630,5630,5630,5630,1
|
|
20231102,114300,39620820,5630,5630,5630,5630,1
|
|
20231102,114200,39615190,5630,5630,5630,5630,2
|
|
20231102,114100,39603930,5630,5630,5630,5630,1
|
|
20231102,114000,39598300,5630,5630,5630,5630,1
|
|
20231102,113900,39592670,5630,5630,5630,5630,1
|
|
20231102,113800,39587040,5620,5630,5630,5620,3
|
|
20231102,113700,39570170,5630,5630,5630,5630,1
|
|
20231102,113600,39564540,5630,5630,5630,5630,3
|
|
20231102,113500,39547650,5590,5640,5640,5590,9
|
|
20231102,113400,39497160,5640,5640,5640,5640,1
|
|
20231102,113300,39491520,5640,5640,5640,5640,1
|
|
20231102,113200,39485880,5640,5640,5640,5640,1
|
|
20231102,113100,39480240,5640,5640,5640,5640,2
|
|
20231102,113000,39468960,5620,5610,5620,5610,16
|
|
20231102,112900,39379090,5620,5570,5620,5550,7
|
|
20231102,112800,39340110,5580,5630,5630,5580,3
|
|
20231102,112700,39323310,5590,5650,5650,5590,435
|
|
20231102,112600,36891510,5650,5650,5650,5650,1
|
|
20231102,112500,36885860,5630,5650,5650,5630,2
|
|
20231102,112400,36874580,5650,5650,5650,5650,2
|
|
20231102,112300,36863280,5640,5650,5650,5640,12
|
|
20231102,112200,36795490,5600,5670,5670,5600,450
|
|
20231102,112100,34275080,5670,5670,5670,5650,63
|
|
20231102,112000,33917900,5670,5670,5670,5670,1
|
|
20231102,111900,33912230,5670,5670,5670,5670,1
|
|
20231102,111800,33906560,5670,5670,5670,5670,2
|
|
20231102,111700,33895220,5670,5670,5670,5670,1
|
|
20231102,111600,33889550,5690,5690,5690,5690,1
|
|
20231102,111500,33883860,5690,5690,5690,5690,1
|
|
20231102,111400,33878170,5690,5690,5690,5690,1
|
|
20231102,111300,33872480,5690,5690,5690,5690,1
|
|
20231102,111200,33866790,5690,5690,5690,5690,2
|
|
20231102,111100,33855410,5690,5690,5690,5690,1
|
|
20231102,111000,33849720,5690,5690,5690,5690,1
|
|
20231102,110900,33844030,5690,5690,5690,5690,1
|
|
20231102,110800,33838340,5690,5690,5690,5690,1
|
|
20231102,110700,33832650,5690,5690,5690,5690,1
|
|
20231102,110600,33826960,5690,5690,5690,5690,2
|
|
20231102,110500,33815580,5690,5690,5690,5690,1
|
|
20231102,110400,33809890,5690,5690,5690,5690,1
|
|
20231102,110300,33804200,5690,5690,5690,5690,1
|
|
20231102,110200,33798510,5690,5690,5690,5690,59
|
|
20231102,110100,33462800,5690,5690,5690,5690,1
|
|
20231102,110000,33457110,5690,5690,5690,5690,2
|
|
20231102,105900,33445730,5680,5680,5680,5680,1
|
|
20231102,105800,33440050,5680,5680,5680,5680,1
|
|
20231102,105700,33434370,5680,5680,5680,5680,3
|
|
20231102,105600,33417330,5690,5690,5690,5690,1
|
|
20231102,105500,33411640,5690,5690,5690,5690,1
|
|
20231102,105400,33405950,5690,5690,5690,5690,12
|
|
20231102,105300,33337670,5690,5690,5690,5690,1
|
|
20231102,105200,33331980,5690,5690,5690,5690,1
|
|
20231102,105100,33326290,5690,5640,5690,5640,281
|
|
20231102,105000,31728160,5640,5640,5640,5640,1
|
|
20231102,104900,31722520,5640,5600,5640,5600,5
|
|
20231102,104800,31694440,5600,5600,5600,5600,2
|
|
20231102,104700,31683240,5600,5600,5600,5600,1
|
|
20231102,104600,31677640,5600,5600,5600,5600,139
|
|
20231102,104500,30899240,5600,5600,5600,5600,1
|
|
20231102,104400,30893640,5600,5600,5600,5600,1
|
|
20231102,104300,30888040,5600,5600,5600,5600,1
|
|
20231102,104200,30882440,5600,5600,5600,5600,2
|
|
20231102,104100,30871240,5600,5600,5600,5600,1
|
|
20231102,104000,30865640,5600,5600,5600,5600,1
|
|
20231102,103900,30860040,5600,5600,5600,5600,1
|
|
20231102,103800,30854440,5600,5600,5600,5600,1
|
|
20231102,103700,30848840,5600,5600,5600,5600,1
|
|
20231102,103600,30843240,5600,5600,5600,5600,2
|
|
20231102,103500,30832040,5600,5600,5600,5600,1
|
|
20231102,103400,30826440,5600,5600,5600,5600,1
|
|
20231102,103300,30820840,5600,5600,5600,5600,1
|
|
20231102,103200,30815240,5600,5600,5600,5600,1
|
|
20231102,103100,30809640,5600,5600,5600,5600,1
|
|
20231102,103000,30804040,5600,5600,5600,5600,1
|
|
20231102,102900,30798440,5590,5590,5590,5590,0
|
|
20231102,102800,30798440,5590,5590,5590,5590,0
|
|
20231102,102700,30798440,5590,5590,5590,5590,0
|
|
20231102,102600,30798440,5590,5590,5590,5590,0
|
|
20231102,102500,30798440,5590,5590,5590,5590,5
|
|
20231102,102400,30770490,5590,5590,5590,5590,0
|
|
20231102,102300,30770490,5590,5590,5590,5590,0
|
|
20231102,102200,30770490,5590,5590,5590,5590,0
|
|
20231102,102100,30770490,5590,5590,5590,5590,1
|
|
20231102,102000,30764900,5560,5560,5560,5560,0
|
|
20231102,101900,30764900,5560,5560,5560,5560,0
|
|
20231102,101800,30764900,5560,5560,5560,5560,0
|
|
20231102,101700,30764900,5560,5560,5560,5560,0
|
|
20231102,101600,30764900,5560,5560,5560,5560,0
|
|
20231102,101500,30764900,5560,5560,5560,5560,0
|
|
20231102,101400,30764900,5560,5560,5560,5560,0
|
|
20231102,101300,30764900,5560,5560,5560,5560,0
|
|
20231102,101200,30764900,5560,5560,5560,5560,0
|
|
20231102,101100,30764900,5560,5560,5560,5560,0
|
|
20231102,101000,30764900,5560,5560,5560,5560,0
|
|
20231102,100900,30764900,5560,5560,5560,5560,0
|
|
20231102,100800,30764900,5560,5560,5560,5560,0
|
|
20231102,100700,30764900,5560,5560,5560,5560,0
|
|
20231102,100600,30764900,5560,5560,5560,5560,0
|
|
20231102,100500,30764900,5560,5560,5560,5560,0
|
|
20231102,100400,30764900,5560,5560,5560,5560,0
|
|
20231102,100300,30764900,5560,5560,5560,5560,0
|
|
20231102,100200,30764900,5560,5560,5560,5560,0
|
|
20231102,100100,30764900,5560,5560,5560,5560,32
|
|
20231102,100000,30586980,5560,5560,5560,5560,0
|
|
20231102,095900,30586980,5560,5560,5560,5560,0
|
|
20231102,095800,30586980,5560,5560,5560,5560,0
|
|
20231102,095700,30586980,5560,5560,5560,5560,0
|
|
20231102,095600,30586980,5560,5570,5570,5560,10
|
|
20231102,095500,30531360,5600,5600,5600,5600,0
|
|
20231102,095400,30531360,5600,5600,5600,5600,0
|
|
20231102,095300,30531360,5600,5600,5600,5600,0
|
|
20231102,095200,30531360,5600,5600,5600,5600,0
|
|
20231102,095100,30531360,5600,5600,5600,5600,0
|
|
20231102,095000,30531360,5600,5600,5600,5600,0
|
|
20231102,094900,30531360,5600,5600,5600,5600,0
|
|
20231102,094800,30531360,5600,5600,5600,5600,0
|
|
20231102,094700,30531360,5600,5600,5600,5600,0
|
|
20231102,094600,30531360,5600,5600,5600,5600,0
|
|
20231102,094500,30531360,5600,5600,5600,5600,0
|
|
20231102,094400,30531360,5600,5600,5600,5600,0
|
|
20231102,094300,30531360,5600,5600,5600,5600,0
|
|
20231102,094200,30531360,5600,5600,5600,5600,0
|
|
20231102,094100,30531360,5600,5600,5600,5600,0
|
|
20231102,094000,30531360,5600,5600,5600,5600,0
|
|
20231102,093900,30531360,5600,5600,5600,5600,2
|
|
20231102,093800,30520160,5600,5600,5600,5600,0
|
|
20231102,093700,30520160,5600,5600,5600,5600,0
|
|
20231102,093600,30520160,5600,5600,5600,5600,0
|
|
20231102,093500,30520160,5600,5600,5600,5600,0
|
|
20231102,093400,30520160,5600,5600,5600,5600,1
|
|
20231102,093300,30514560,5600,5600,5600,5600,0
|
|
20231102,093200,30514560,5600,5600,5600,5600,0
|
|
20231102,093100,30514560,5600,5600,5600,5600,1
|
|
20231102,093000,30508960,5600,5600,5600,5600,10
|
|
20231102,092900,30452960,5570,5570,5570,5570,2
|
|
20231102,092800,30441820,5570,5570,5570,5570,0
|
|
20231102,092700,30441820,5570,5570,5570,5570,0
|
|
20231102,092600,30441820,5570,5570,5570,5570,0
|
|
20231102,092500,30441820,5570,5570,5570,5570,21
|
|
20231102,092400,30324850,5600,5600,5600,5600,0
|
|
20231102,092300,30324850,5600,5600,5600,5600,200
|
|
20231102,092200,29204850,5600,5600,5600,5600,0
|
|
20231102,092100,29204850,5600,5600,5600,5600,0
|
|
20231102,092000,29204850,5600,5600,5600,5600,0
|
|
20231102,091900,29204850,5600,5600,5600,5600,0
|
|
20231102,091800,29204850,5600,5600,5600,5600,0
|
|
20231102,091700,29204850,5600,5590,5600,5590,1750
|
|
20231102,091600,19422250,5590,5590,5590,5590,1
|
|
20231102,091500,19416660,5560,5560,5560,5560,114
|
|
20231102,091400,18782820,5590,5590,5590,5590,0
|
|
20231102,091300,18782820,5590,5590,5590,5590,0
|
|
20231102,091200,18782820,5590,5590,5590,5590,0
|
|
20231102,091100,18782820,5590,5590,5590,5590,150
|
|
20231102,091000,17944320,5590,5590,5590,5590,650
|
|
20231102,090900,14310820,5590,5590,5590,5590,0
|
|
20231102,090800,14310820,5590,5560,5590,5560,16
|
|
20231102,090700,14221830,5580,5580,5580,5580,9
|
|
20231102,090600,14171610,5580,5580,5580,5580,29
|
|
20231102,090500,14009790,5580,5580,5590,5580,412
|
|
20231102,090400,11706860,5560,5580,5580,5560,388
|
|
20231102,090300,9542120,5580,5580,5580,5580,0
|
|
20231102,090200,9542120,5580,5580,5580,5580,0
|
|
20231102,090100,9542120,5580,5580,5580,5580,1
|
|
20231102,090000,9536540,5590,5590,5590,5590,1706
|