667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200400,62883900,5610,5610,5610,5610,433
|
|
20231027,200300,62883900,5610,5610,5610,5610,0
|
|
20231027,200200,62883900,5610,5610,5610,5610,0
|
|
20231027,200100,62883900,5610,5610,5610,5610,0
|
|
20231027,200000,62883900,5610,5610,5610,5610,0
|
|
20231027,195900,62883900,5610,5610,5610,5610,0
|
|
20231027,195800,62883900,5610,5610,5610,5610,0
|
|
20231027,195700,62883900,5610,5610,5610,5610,0
|
|
20231027,195600,62883900,5610,5610,5610,5610,0
|
|
20231027,195500,62883900,5610,5610,5610,5610,0
|
|
20231027,195400,62883900,5610,5610,5610,5610,0
|
|
20231027,195300,62883900,5610,5610,5610,5610,0
|
|
20231027,195200,62883900,5610,5610,5610,5610,0
|
|
20231027,195100,62883900,5610,5610,5610,5610,0
|
|
20231027,195000,62883900,5610,5610,5610,5610,0
|
|
20231027,194900,62883900,5610,5610,5610,5610,0
|
|
20231027,194800,62883900,5610,5610,5610,5610,0
|
|
20231027,194700,62883900,5610,5610,5610,5610,0
|
|
20231027,194600,62883900,5610,5610,5610,5610,0
|
|
20231027,194500,62883900,5610,5610,5610,5610,0
|
|
20231027,194400,62883900,5610,5610,5610,5610,0
|
|
20231027,194300,62883900,5610,5610,5610,5610,0
|
|
20231027,194200,62883900,5610,5610,5610,5610,0
|
|
20231027,194100,62883900,5610,5610,5610,5610,0
|
|
20231027,194000,62883900,5610,5610,5610,5610,0
|
|
20231027,193900,62883900,5610,5610,5610,5610,0
|
|
20231027,193800,62883900,5610,5610,5610,5610,0
|
|
20231027,193700,62883900,5610,5610,5610,5610,0
|
|
20231027,193600,62883900,5610,5610,5610,5610,0
|
|
20231027,193500,62883900,5610,5610,5610,5610,0
|
|
20231027,193400,62883900,5610,5610,5610,5610,433
|
|
20231027,193300,62883900,5610,5610,5610,5610,0
|
|
20231027,193200,62883900,5610,5610,5610,5610,0
|
|
20231027,193100,62883900,5610,5610,5610,5610,0
|
|
20231027,193000,62883900,5610,5610,5610,5610,0
|
|
20231027,192900,62883900,5610,5610,5610,5610,0
|
|
20231027,192800,62883900,5610,5610,5610,5610,0
|
|
20231027,192700,62883900,5610,5610,5610,5610,0
|
|
20231027,192600,62883900,5610,5610,5610,5610,0
|
|
20231027,192500,62883900,5610,5610,5610,5610,0
|
|
20231027,192400,62883900,5610,5610,5610,5610,0
|
|
20231027,192300,62883900,5610,5610,5610,5610,0
|
|
20231027,192200,62883900,5610,5610,5610,5610,0
|
|
20231027,192100,62883900,5610,5610,5610,5610,0
|
|
20231027,192000,62883900,5610,5610,5610,5610,0
|
|
20231027,191900,62883900,5610,5610,5610,5610,0
|
|
20231027,191800,62883900,5610,5610,5610,5610,0
|
|
20231027,191700,62883900,5610,5610,5610,5610,0
|
|
20231027,191600,62883900,5610,5610,5610,5610,0
|
|
20231027,191500,62883900,5610,5610,5610,5610,0
|
|
20231027,191400,62883900,5610,5610,5610,5610,0
|
|
20231027,191300,62883900,5610,5610,5610,5610,0
|
|
20231027,191200,62883900,5610,5610,5610,5610,0
|
|
20231027,191100,62883900,5610,5610,5610,5610,0
|
|
20231027,191000,62883900,5610,5610,5610,5610,0
|
|
20231027,190900,62883900,5610,5610,5610,5610,0
|
|
20231027,190800,62883900,5610,5610,5610,5610,0
|
|
20231027,190700,62883900,5610,5610,5610,5610,0
|
|
20231027,190600,62883900,5610,5610,5610,5610,0
|
|
20231027,190500,62883900,5610,5610,5610,5610,0
|
|
20231027,190400,62883900,5610,5610,5610,5610,433
|
|
20231027,190300,62883900,5610,5610,5610,5610,0
|
|
20231027,190200,62883900,5610,5610,5610,5610,0
|
|
20231027,190100,62883900,5610,5610,5610,5610,0
|
|
20231027,190000,62883900,5610,5610,5610,5610,0
|
|
20231027,185900,62883900,5610,5610,5610,5610,0
|
|
20231027,185800,62883900,5610,5610,5610,5610,0
|
|
20231027,185700,62883900,5610,5610,5610,5610,0
|
|
20231027,185600,62883900,5610,5610,5610,5610,0
|
|
20231027,185500,62883900,5610,5610,5610,5610,0
|
|
20231027,185400,62883900,5610,5610,5610,5610,0
|
|
20231027,185300,62883900,5610,5610,5610,5610,0
|
|
20231027,185200,62883900,5610,5610,5610,5610,0
|
|
20231027,185100,62883900,5610,5610,5610,5610,0
|
|
20231027,185000,62883900,5610,5610,5610,5610,0
|
|
20231027,184900,62883900,5610,5610,5610,5610,0
|
|
20231027,184800,62883900,5610,5610,5610,5610,0
|
|
20231027,184700,62883900,5610,5610,5610,5610,0
|
|
20231027,184600,62883900,5610,5610,5610,5610,0
|
|
20231027,184500,62883900,5610,5610,5610,5610,0
|
|
20231027,184400,62883900,5610,5610,5610,5610,0
|
|
20231027,184300,62883900,5610,5610,5610,5610,0
|
|
20231027,184200,62883900,5610,5610,5610,5610,0
|
|
20231027,184100,62883900,5610,5610,5610,5610,0
|
|
20231027,184000,62883900,5610,5610,5610,5610,0
|
|
20231027,183900,62883900,5610,5610,5610,5610,0
|
|
20231027,183800,62883900,5610,5610,5610,5610,0
|
|
20231027,183700,62883900,5610,5610,5610,5610,0
|
|
20231027,183600,62883900,5610,5610,5610,5610,0
|
|
20231027,183500,62883900,5610,5610,5610,5610,0
|
|
20231027,183400,62883900,5610,5610,5610,5610,433
|
|
20231027,183300,62883900,5610,5610,5610,5610,0
|
|
20231027,183200,62883900,5610,5610,5610,5610,0
|
|
20231027,183100,62883900,5610,5610,5610,5610,0
|
|
20231027,183000,62883900,5610,5610,5610,5610,0
|
|
20231027,182900,62883900,5610,5610,5610,5610,0
|
|
20231027,182800,62883900,5610,5610,5610,5610,0
|
|
20231027,182700,62883900,5610,5610,5610,5610,0
|
|
20231027,182600,62883900,5610,5610,5610,5610,0
|
|
20231027,182500,62883900,5610,5610,5610,5610,0
|
|
20231027,182400,62883900,5610,5610,5610,5610,0
|
|
20231027,182300,62883900,5610,5610,5610,5610,0
|
|
20231027,182200,62883900,5610,5610,5610,5610,0
|
|
20231027,182100,62883900,5610,5610,5610,5610,0
|
|
20231027,182000,62883900,5610,5610,5610,5610,0
|
|
20231027,181900,62883900,5610,5610,5610,5610,0
|
|
20231027,181800,62883900,5610,5610,5610,5610,0
|
|
20231027,181700,62883900,5610,5610,5610,5610,0
|
|
20231027,181600,62883900,5610,5610,5610,5610,0
|
|
20231027,181500,62883900,5610,5610,5610,5610,0
|
|
20231027,181400,62883900,5610,5610,5610,5610,0
|
|
20231027,181300,62883900,5610,5610,5610,5610,0
|
|
20231027,181200,62883900,5610,5610,5610,5610,0
|
|
20231027,181100,62883900,5610,5610,5610,5610,0
|
|
20231027,181000,62883900,5610,5610,5610,5610,0
|
|
20231027,180900,62883900,5610,5610,5610,5610,0
|
|
20231027,180800,62883900,5610,5610,5610,5610,0
|
|
20231027,180700,62883900,5610,5610,5610,5610,0
|
|
20231027,180600,62883900,5610,5610,5610,5610,0
|
|
20231027,180500,62883900,5610,5610,5610,5610,0
|
|
20231027,180400,62883900,5610,5610,5610,5610,433
|
|
20231027,180300,62883900,5610,5610,5610,5610,0
|
|
20231027,180200,62883900,5610,5610,5610,5610,0
|
|
20231027,180100,62883900,5610,5610,5610,5610,0
|
|
20231027,180000,62883900,5610,5610,5610,5610,0
|
|
20231027,175900,62883900,5610,5610,5610,5610,0
|
|
20231027,175800,62883900,5610,5610,5610,5610,0
|
|
20231027,175700,62883900,5610,5610,5610,5610,0
|
|
20231027,175600,62883900,5610,5610,5610,5610,0
|
|
20231027,175500,62883900,5610,5610,5610,5610,0
|
|
20231027,175400,62883900,5610,5610,5610,5610,0
|
|
20231027,175300,62883900,5610,5610,5610,5610,0
|
|
20231027,175200,62883900,5610,5610,5610,5610,0
|
|
20231027,175100,62883900,5610,5610,5610,5610,0
|
|
20231027,175000,62883900,5610,5610,5610,5610,0
|
|
20231027,174900,62883900,5610,5610,5610,5610,0
|
|
20231027,174800,62883900,5610,5610,5610,5610,0
|
|
20231027,174700,62883900,5610,5610,5610,5610,0
|
|
20231027,174600,62883900,5610,5610,5610,5610,0
|
|
20231027,174500,62883900,5610,5610,5610,5610,0
|
|
20231027,174400,62883900,5610,5610,5610,5610,0
|
|
20231027,174300,62883900,5610,5610,5610,5610,0
|
|
20231027,174200,62883900,5610,5610,5610,5610,0
|
|
20231027,174100,62883900,5610,5610,5610,5610,0
|
|
20231027,174000,62883900,5610,5610,5610,5610,0
|
|
20231027,173900,62883900,5610,5610,5610,5610,0
|
|
20231027,173800,62883900,5610,5610,5610,5610,0
|
|
20231027,173700,62883900,5610,5610,5610,5610,0
|
|
20231027,173600,62883900,5610,5610,5610,5610,0
|
|
20231027,173500,62883900,5610,5610,5610,5610,0
|
|
20231027,173400,62883900,5610,5610,5610,5610,433
|
|
20231027,173300,62883900,5610,5610,5610,5610,0
|
|
20231027,173200,62883900,5610,5610,5610,5610,0
|
|
20231027,173100,62883900,5610,5610,5610,5610,0
|
|
20231027,173000,62883900,5610,5610,5610,5610,0
|
|
20231027,172900,62883900,5610,5610,5610,5610,0
|
|
20231027,172800,62883900,5610,5610,5610,5610,0
|
|
20231027,172700,62883900,5610,5610,5610,5610,0
|
|
20231027,172600,62883900,5610,5610,5610,5610,0
|
|
20231027,172500,62883900,5610,5610,5610,5610,0
|
|
20231027,172400,62883900,5610,5610,5610,5610,0
|
|
20231027,172300,62883900,5610,5610,5610,5610,0
|
|
20231027,172200,62883900,5610,5610,5610,5610,0
|
|
20231027,172100,62883900,5610,5610,5610,5610,0
|
|
20231027,172000,62883900,5610,5610,5610,5610,0
|
|
20231027,171900,62883900,5610,5610,5610,5610,0
|
|
20231027,171800,62883900,5610,5610,5610,5610,0
|
|
20231027,171700,62883900,5610,5610,5610,5610,0
|
|
20231027,171600,62883900,5610,5610,5610,5610,0
|
|
20231027,171500,62883900,5610,5610,5610,5610,0
|
|
20231027,171400,62883900,5610,5610,5610,5610,0
|
|
20231027,171300,62883900,5610,5610,5610,5610,0
|
|
20231027,171200,62883900,5610,5610,5610,5610,0
|
|
20231027,171100,62883900,5610,5610,5610,5610,0
|
|
20231027,171000,62883900,5610,5610,5610,5610,0
|
|
20231027,170900,62883900,5610,5610,5610,5610,0
|
|
20231027,170800,62883900,5610,5610,5610,5610,0
|
|
20231027,170700,62883900,5610,5610,5610,5610,0
|
|
20231027,170600,62883900,5610,5610,5610,5610,0
|
|
20231027,170500,62883900,5610,5610,5610,5610,0
|
|
20231027,170400,62883900,5610,5610,5610,5610,433
|
|
20231027,170300,62883900,5610,5610,5610,5610,0
|
|
20231027,170200,62883900,5610,5610,5610,5610,0
|
|
20231027,170100,62883900,5610,5610,5610,5610,0
|
|
20231027,170000,62883900,5610,5610,5610,5610,0
|
|
20231027,165900,62883900,5610,5610,5610,5610,0
|
|
20231027,165800,62883900,5610,5610,5610,5610,0
|
|
20231027,165700,62883900,5610,5610,5610,5610,0
|
|
20231027,165600,62883900,5610,5610,5610,5610,0
|
|
20231027,165500,62883900,5610,5610,5610,5610,0
|
|
20231027,165400,62883900,5610,5610,5610,5610,0
|
|
20231027,165300,62883900,5610,5610,5610,5610,0
|
|
20231027,165200,62883900,5610,5610,5610,5610,0
|
|
20231027,165100,62883900,5610,5610,5610,5610,0
|
|
20231027,165000,62883900,5610,5610,5610,5610,0
|
|
20231027,164900,62883900,5610,5610,5610,5610,0
|
|
20231027,164800,62883900,5610,5610,5610,5610,0
|
|
20231027,164700,62883900,5610,5610,5610,5610,0
|
|
20231027,164600,62883900,5610,5610,5610,5610,0
|
|
20231027,164500,62883900,5610,5610,5610,5610,0
|
|
20231027,164400,62883900,5610,5610,5610,5610,0
|
|
20231027,164300,62883900,5610,5610,5610,5610,0
|
|
20231027,164200,62883900,5610,5610,5610,5610,0
|
|
20231027,164100,62883900,5610,5610,5610,5610,0
|
|
20231027,164000,62883900,5610,5610,5610,5610,0
|
|
20231027,163900,62883900,5610,5610,5610,5610,0
|
|
20231027,163800,62883900,5610,5610,5610,5610,0
|
|
20231027,163700,62883900,5610,5610,5610,5610,0
|
|
20231027,163600,62883900,5610,5610,5610,5610,0
|
|
20231027,163500,62883900,5610,5610,5610,5610,0
|
|
20231027,163400,62883900,5610,5610,5610,5610,433
|
|
20231027,163300,62883900,5610,5610,5610,5610,0
|
|
20231027,163200,62883900,5610,5610,5610,5610,0
|
|
20231027,163100,62883900,5610,5610,5610,5610,0
|
|
20231027,163000,62883900,5610,5610,5610,5610,0
|
|
20231027,162900,62883900,5610,5610,5610,5610,0
|
|
20231027,162800,62883900,5610,5610,5610,5610,0
|
|
20231027,162700,62883900,5610,5610,5610,5610,0
|
|
20231027,162600,62883900,5610,5610,5610,5610,0
|
|
20231027,162500,62883900,5610,5610,5610,5610,0
|
|
20231027,162400,62883900,5610,5610,5610,5610,0
|
|
20231027,162300,62883900,5610,5610,5610,5610,0
|
|
20231027,162200,62883900,5610,5610,5610,5610,0
|
|
20231027,162100,62883900,5610,5610,5610,5610,0
|
|
20231027,162000,62883900,5610,5610,5610,5610,0
|
|
20231027,161900,62883900,5610,5610,5610,5610,0
|
|
20231027,161800,62883900,5610,5610,5610,5610,0
|
|
20231027,161700,62883900,5610,5610,5610,5610,0
|
|
20231027,161600,62883900,5610,5610,5610,5610,0
|
|
20231027,161500,62883900,5610,5610,5610,5610,0
|
|
20231027,161400,62883900,5610,5610,5610,5610,0
|
|
20231027,161300,62883900,5610,5610,5610,5610,0
|
|
20231027,161200,62883900,5610,5610,5610,5610,0
|
|
20231027,161100,62883900,5610,5610,5610,5610,0
|
|
20231027,161000,62883900,5610,5610,5610,5610,0
|
|
20231027,160900,62883900,5610,5610,5610,5610,0
|
|
20231027,160800,62883900,5610,5610,5610,5610,0
|
|
20231027,160700,62883900,5610,5610,5610,5610,0
|
|
20231027,160600,62883900,5610,5610,5610,5610,0
|
|
20231027,160500,62883900,5610,5610,5610,5610,0
|
|
20231027,160400,62883900,5610,5610,5610,5610,433
|
|
20231027,160300,62883900,5610,5610,5610,5610,0
|
|
20231027,160200,62883900,5610,5610,5610,5610,0
|
|
20231027,160100,62883900,5610,5610,5610,5610,0
|
|
20231027,160000,62883900,5610,5610,5610,5610,0
|
|
20231027,155900,62883900,5610,5610,5610,5610,0
|
|
20231027,155800,62883900,5610,5610,5610,5610,0
|
|
20231027,155700,62883900,5610,5610,5610,5610,0
|
|
20231027,155600,62883900,5610,5610,5610,5610,0
|
|
20231027,155500,62883900,5610,5610,5610,5610,0
|
|
20231027,155400,62883900,5610,5610,5610,5610,0
|
|
20231027,155300,62883900,5610,5610,5610,5610,0
|
|
20231027,155200,62883900,5610,5610,5610,5610,0
|
|
20231027,155100,62883900,5610,5610,5610,5610,0
|
|
20231027,155000,62883900,5610,5610,5610,5610,0
|
|
20231027,154900,62883900,5610,5610,5610,5610,0
|
|
20231027,154800,62883900,5610,5610,5610,5610,0
|
|
20231027,154700,62883900,5610,5610,5610,5610,0
|
|
20231027,154600,62883900,5610,5610,5610,5610,0
|
|
20231027,154500,62883900,5610,5610,5610,5610,0
|
|
20231027,154400,62883900,5610,5610,5610,5610,0
|
|
20231027,154300,62883900,5610,5610,5610,5610,0
|
|
20231027,154200,62883900,5610,5610,5610,5610,0
|
|
20231027,154100,62883900,5610,5610,5610,5610,0
|
|
20231027,154000,62883900,5610,5610,5610,5610,0
|
|
20231027,153900,62883900,5610,5610,5610,5610,0
|
|
20231027,153800,62883900,5610,5610,5610,5610,0
|
|
20231027,153700,62883900,5610,5610,5610,5610,0
|
|
20231027,153600,62883900,5610,5610,5610,5610,0
|
|
20231027,153500,62883900,5610,5610,5610,5610,0
|
|
20231027,153400,62883900,5610,5610,5610,5610,433
|
|
20231027,153300,62883900,5610,5610,5610,5610,0
|
|
20231027,153200,62883900,5610,5610,5610,5610,0
|
|
20231027,153100,62883900,5610,5610,5610,5610,0
|
|
20231027,153000,62883900,5610,5610,5610,5610,433
|
|
20231027,152900,60454770,5620,5620,5620,5620,0
|
|
20231027,152800,60454770,5620,5620,5620,5620,0
|
|
20231027,152700,60454770,5620,5620,5620,5620,0
|
|
20231027,152600,60454770,5620,5620,5620,5620,0
|
|
20231027,152500,60454770,5620,5620,5620,5620,0
|
|
20231027,152400,60454770,5620,5620,5620,5620,0
|
|
20231027,152300,60454770,5620,5620,5620,5620,0
|
|
20231027,152200,60454770,5620,5620,5620,5620,0
|
|
20231027,152100,60454770,5620,5620,5620,5620,0
|
|
20231027,152000,60454770,5620,5620,5620,5620,0
|
|
20231027,151900,60454770,5620,5620,5620,5620,68
|
|
20231027,151800,60072610,5620,5610,5620,5610,3
|
|
20231027,151700,60055770,5610,5610,5610,5610,0
|
|
20231027,151600,60055770,5610,5610,5610,5610,0
|
|
20231027,151500,60055770,5610,5610,5610,5610,0
|
|
20231027,151400,60055770,5610,5610,5610,5610,0
|
|
20231027,151300,60055770,5610,5610,5610,5610,0
|
|
20231027,151200,60055770,5610,5610,5610,5610,0
|
|
20231027,151100,60055770,5610,5610,5610,5610,0
|
|
20231027,151000,60055770,5610,5610,5610,5610,0
|
|
20231027,150900,60055770,5610,5610,5610,5610,0
|
|
20231027,150800,60055770,5610,5610,5610,5610,0
|
|
20231027,150700,60055770,5610,5610,5610,5610,0
|
|
20231027,150600,60055770,5610,5610,5610,5610,1
|
|
20231027,150500,60050160,5610,5610,5610,5610,0
|
|
20231027,150400,60050160,5610,5610,5610,5610,165
|
|
20231027,150300,59124510,5610,5610,5610,5610,45
|
|
20231027,150200,58872060,5610,5610,5610,5610,117
|
|
20231027,150100,58215690,5620,5620,5620,5620,0
|
|
20231027,150000,58215690,5620,5620,5620,5620,0
|
|
20231027,145900,58215690,5620,5620,5620,5620,0
|
|
20231027,145800,58215690,5620,5620,5620,5620,0
|
|
20231027,145700,58215690,5620,5620,5620,5620,90
|
|
20231027,145600,57709890,5620,5620,5620,5620,0
|
|
20231027,145500,57709890,5620,5620,5620,5620,0
|
|
20231027,145400,57709890,5620,5620,5620,5620,0
|
|
20231027,145300,57709890,5620,5620,5620,5620,6
|
|
20231027,145200,57676170,5620,5620,5620,5620,0
|
|
20231027,145100,57676170,5620,5620,5620,5620,0
|
|
20231027,145000,57676170,5620,5620,5620,5620,0
|
|
20231027,144900,57676170,5620,5620,5620,5620,8
|
|
20231027,144800,57631210,5610,5610,5610,5610,0
|
|
20231027,144700,57631210,5610,5610,5610,5610,0
|
|
20231027,144600,57631210,5610,5610,5610,5610,0
|
|
20231027,144500,57631210,5610,5610,5610,5610,0
|
|
20231027,144400,57631210,5610,5610,5610,5610,0
|
|
20231027,144300,57631210,5610,5610,5610,5610,0
|
|
20231027,144200,57631210,5610,5610,5610,5610,0
|
|
20231027,144100,57631210,5610,5610,5610,5610,0
|
|
20231027,144000,57631210,5610,5610,5610,5610,1187
|
|
20231027,143900,50972140,5610,5610,5610,5610,0
|
|
20231027,143800,50972140,5610,5610,5610,5610,0
|
|
20231027,143700,50972140,5610,5610,5610,5610,0
|
|
20231027,143600,50972140,5610,5610,5610,5610,0
|
|
20231027,143500,50972140,5610,5610,5610,5610,0
|
|
20231027,143400,50972140,5610,5610,5610,5610,0
|
|
20231027,143300,50972140,5610,5610,5610,5610,0
|
|
20231027,143200,50972140,5610,5610,5610,5610,0
|
|
20231027,143100,50972140,5610,5610,5610,5610,5
|
|
20231027,143000,50944090,5610,5610,5610,5610,0
|
|
20231027,142900,50944090,5610,5610,5610,5610,30
|
|
20231027,142800,50775790,5630,5630,5630,5630,14
|
|
20231027,142700,50696970,5620,5620,5620,5620,113
|
|
20231027,142600,50061910,5610,5610,5610,5610,0
|
|
20231027,142500,50061910,5610,5610,5610,5610,0
|
|
20231027,142400,50061910,5610,5610,5610,5610,0
|
|
20231027,142300,50061910,5610,5610,5610,5610,230
|
|
20231027,142200,48771610,5610,5610,5610,5610,0
|
|
20231027,142100,48771610,5610,5610,5610,5610,0
|
|
20231027,142000,48771610,5610,5610,5610,5610,0
|
|
20231027,141900,48771610,5610,5610,5610,5610,0
|
|
20231027,141800,48771610,5610,5610,5610,5610,0
|
|
20231027,141700,48771610,5610,5610,5610,5610,0
|
|
20231027,141600,48771610,5610,5610,5610,5610,0
|
|
20231027,141500,48771610,5610,5610,5610,5610,0
|
|
20231027,141400,48771610,5610,5610,5610,5610,0
|
|
20231027,141300,48771610,5610,5610,5610,5610,0
|
|
20231027,141200,48771610,5610,5610,5610,5610,3
|
|
20231027,141100,48754780,5620,5620,5620,5620,0
|
|
20231027,141000,48754780,5620,5620,5620,5620,1
|
|
20231027,140900,48749160,5610,5610,5610,5610,0
|
|
20231027,140800,48749160,5610,5610,5610,5610,0
|
|
20231027,140700,48749160,5610,5610,5610,5610,0
|
|
20231027,140600,48749160,5610,5610,5610,5610,0
|
|
20231027,140500,48749160,5610,5610,5610,5610,200
|
|
20231027,140400,47627160,5630,5630,5630,5630,0
|
|
20231027,140300,47627160,5630,5630,5630,5630,0
|
|
20231027,140200,47627160,5630,5630,5630,5630,0
|
|
20231027,140100,47627160,5630,5630,5630,5630,0
|
|
20231027,140000,47627160,5630,5630,5630,5630,0
|
|
20231027,135900,47627160,5630,5620,5630,5620,66
|
|
20231027,135800,47255740,5620,5620,5620,5620,14
|
|
20231027,135700,47177060,5610,5610,5610,5610,0
|
|
20231027,135600,47177060,5610,5610,5610,5610,0
|
|
20231027,135500,47177060,5610,5610,5610,5610,0
|
|
20231027,135400,47177060,5610,5610,5610,5610,0
|
|
20231027,135300,47177060,5610,5610,5610,5610,0
|
|
20231027,135200,47177060,5610,5610,5610,5610,0
|
|
20231027,135100,47177060,5610,5610,5610,5610,0
|
|
20231027,135000,47177060,5610,5610,5610,5610,0
|
|
20231027,134900,47177060,5610,5610,5610,5610,0
|
|
20231027,134800,47177060,5610,5610,5610,5610,0
|
|
20231027,134700,47177060,5610,5610,5610,5610,0
|
|
20231027,134600,47177060,5610,5610,5610,5610,0
|
|
20231027,134500,47177060,5610,5610,5610,5610,1
|
|
20231027,134400,47171450,5620,5620,5620,5620,0
|
|
20231027,134300,47171450,5620,5620,5620,5620,0
|
|
20231027,134200,47171450,5620,5620,5620,5620,0
|
|
20231027,134100,47171450,5620,5620,5620,5620,0
|
|
20231027,134000,47171450,5620,5620,5620,5620,0
|
|
20231027,133900,47171450,5620,5620,5620,5620,0
|
|
20231027,133800,47171450,5620,5620,5620,5620,0
|
|
20231027,133700,47171450,5620,5620,5620,5620,0
|
|
20231027,133600,47171450,5620,5620,5620,5620,0
|
|
20231027,133500,47171450,5620,5620,5620,5620,0
|
|
20231027,133400,47171450,5620,5620,5620,5620,0
|
|
20231027,133300,47171450,5620,5620,5620,5620,0
|
|
20231027,133200,47171450,5620,5620,5620,5620,0
|
|
20231027,133100,47171450,5620,5620,5620,5620,0
|
|
20231027,133000,47171450,5620,5620,5620,5620,0
|
|
20231027,132900,47171450,5620,5620,5620,5620,14
|
|
20231027,132800,47092770,5620,5620,5620,5620,0
|
|
20231027,132700,47092770,5620,5620,5620,5620,2
|
|
20231027,132600,47081530,5610,5610,5610,5610,0
|
|
20231027,132500,47081530,5610,5610,5610,5610,0
|
|
20231027,132400,47081530,5610,5610,5610,5610,0
|
|
20231027,132300,47081530,5610,5610,5610,5610,0
|
|
20231027,132200,47081530,5610,5610,5610,5610,0
|
|
20231027,132100,47081530,5610,5610,5610,5610,0
|
|
20231027,132000,47081530,5610,5610,5610,5610,0
|
|
20231027,131900,47081530,5610,5610,5610,5610,0
|
|
20231027,131800,47081530,5610,5610,5610,5610,0
|
|
20231027,131700,47081530,5610,5610,5610,5610,0
|
|
20231027,131600,47081530,5610,5610,5610,5610,0
|
|
20231027,131500,47081530,5610,5610,5610,5610,0
|
|
20231027,131400,47081530,5610,5610,5610,5610,0
|
|
20231027,131300,47081530,5610,5610,5610,5610,0
|
|
20231027,131200,47081530,5610,5610,5610,5610,0
|
|
20231027,131100,47081530,5610,5610,5610,5610,0
|
|
20231027,131000,47081530,5610,5610,5610,5610,0
|
|
20231027,130900,47081530,5610,5610,5610,5610,0
|
|
20231027,130800,47081530,5610,5610,5610,5610,0
|
|
20231027,130700,47081530,5610,5610,5610,5610,0
|
|
20231027,130600,47081530,5610,5610,5610,5610,0
|
|
20231027,130500,47081530,5610,5610,5610,5610,0
|
|
20231027,130400,47081530,5610,5610,5610,5610,0
|
|
20231027,130300,47081530,5610,5610,5610,5610,0
|
|
20231027,130200,47081530,5610,5610,5610,5610,0
|
|
20231027,130100,47081530,5610,5610,5610,5610,0
|
|
20231027,130000,47081530,5610,5610,5610,5610,0
|
|
20231027,125900,47081530,5610,5610,5610,5610,0
|
|
20231027,125800,47081530,5610,5610,5610,5610,0
|
|
20231027,125700,47081530,5610,5610,5610,5610,0
|
|
20231027,125600,47081530,5610,5610,5610,5610,0
|
|
20231027,125500,47081530,5610,5610,5610,5610,0
|
|
20231027,125400,47081530,5610,5610,5610,5610,0
|
|
20231027,125300,47081530,5610,5610,5610,5610,20
|
|
20231027,125200,46969330,5610,5610,5610,5610,0
|
|
20231027,125100,46969330,5610,5610,5610,5610,0
|
|
20231027,125000,46969330,5610,5610,5610,5610,0
|
|
20231027,124900,46969330,5610,5610,5610,5610,78
|
|
20231027,124800,46531750,5620,5620,5620,5620,0
|
|
20231027,124700,46531750,5620,5620,5620,5620,0
|
|
20231027,124600,46531750,5620,5620,5620,5620,3
|
|
20231027,124500,46514890,5620,5620,5620,5620,0
|
|
20231027,124400,46514890,5620,5620,5620,5620,0
|
|
20231027,124300,46514890,5620,5620,5620,5620,0
|
|
20231027,124200,46514890,5620,5620,5620,5620,0
|
|
20231027,124100,46514890,5620,5620,5620,5620,0
|
|
20231027,124000,46514890,5620,5620,5620,5620,0
|
|
20231027,123900,46514890,5620,5620,5620,5620,0
|
|
20231027,123800,46514890,5620,5620,5620,5620,0
|
|
20231027,123700,46514890,5620,5620,5620,5620,0
|
|
20231027,123600,46514890,5620,5620,5620,5620,0
|
|
20231027,123500,46514890,5620,5620,5620,5620,0
|
|
20231027,123400,46514890,5620,5620,5620,5620,0
|
|
20231027,123300,46514890,5620,5620,5620,5620,1
|
|
20231027,123200,46509270,5620,5620,5620,5620,0
|
|
20231027,123100,46509270,5620,5620,5620,5620,0
|
|
20231027,123000,46509270,5620,5620,5620,5620,0
|
|
20231027,122900,46509270,5620,5620,5620,5620,0
|
|
20231027,122800,46509270,5620,5620,5620,5620,0
|
|
20231027,122700,46509270,5620,5620,5620,5620,0
|
|
20231027,122600,46509270,5620,5620,5620,5620,0
|
|
20231027,122500,46509270,5620,5620,5620,5620,0
|
|
20231027,122400,46509270,5620,5620,5620,5620,0
|
|
20231027,122300,46509270,5620,5620,5620,5620,0
|
|
20231027,122200,46509270,5620,5620,5620,5620,0
|
|
20231027,122100,46509270,5620,5620,5620,5620,0
|
|
20231027,122000,46509270,5620,5620,5620,5620,0
|
|
20231027,121900,46509270,5620,5620,5620,5620,0
|
|
20231027,121800,46509270,5620,5620,5620,5620,0
|
|
20231027,121700,46509270,5620,5620,5620,5620,0
|
|
20231027,121600,46509270,5620,5620,5620,5620,0
|
|
20231027,121500,46509270,5620,5620,5620,5620,0
|
|
20231027,121400,46509270,5620,5620,5620,5620,0
|
|
20231027,121300,46509270,5620,5600,5620,5600,402
|
|
20231027,121200,44258050,5620,5620,5620,5620,0
|
|
20231027,121100,44258050,5620,5620,5620,5620,0
|
|
20231027,121000,44258050,5620,5620,5620,5620,0
|
|
20231027,120900,44258050,5620,5620,5620,5620,0
|
|
20231027,120800,44258050,5620,5620,5620,5620,0
|
|
20231027,120700,44258050,5620,5620,5620,5620,0
|
|
20231027,120600,44258050,5620,5620,5620,5620,0
|
|
20231027,120500,44258050,5620,5620,5620,5620,0
|
|
20231027,120400,44258050,5620,5620,5620,5620,0
|
|
20231027,120300,44258050,5620,5620,5620,5620,0
|
|
20231027,120200,44258050,5620,5620,5620,5620,572
|
|
20231027,120100,41043410,5620,5620,5620,5620,0
|
|
20231027,120000,41043410,5620,5620,5620,5620,0
|
|
20231027,115900,41043410,5620,5620,5620,5620,0
|
|
20231027,115800,41043410,5620,5620,5620,5620,0
|
|
20231027,115700,41043410,5620,5620,5620,5620,0
|
|
20231027,115600,41043410,5620,5610,5620,5610,57
|
|
20231027,115500,40723630,5620,5620,5620,5620,0
|
|
20231027,115400,40723630,5620,5620,5620,5620,0
|
|
20231027,115300,40723630,5620,5620,5620,5620,0
|
|
20231027,115200,40723630,5620,5620,5620,5620,16
|
|
20231027,115100,40633710,5620,5620,5620,5620,0
|
|
20231027,115000,40633710,5620,5620,5620,5620,0
|
|
20231027,114900,40633710,5620,5620,5620,5620,0
|
|
20231027,114800,40633710,5620,5620,5620,5620,0
|
|
20231027,114700,40633710,5620,5620,5620,5620,0
|
|
20231027,114600,40633710,5620,5620,5620,5620,0
|
|
20231027,114500,40633710,5620,5620,5620,5620,0
|
|
20231027,114400,40633710,5620,5620,5620,5620,0
|
|
20231027,114300,40633710,5620,5620,5620,5620,0
|
|
20231027,114200,40633710,5620,5620,5620,5620,0
|
|
20231027,114100,40633710,5620,5620,5620,5620,0
|
|
20231027,114000,40633710,5620,5620,5620,5620,0
|
|
20231027,113900,40633710,5620,5620,5620,5620,0
|
|
20231027,113800,40633710,5620,5620,5620,5620,0
|
|
20231027,113700,40633710,5620,5620,5620,5620,0
|
|
20231027,113600,40633710,5620,5620,5620,5620,0
|
|
20231027,113500,40633710,5620,5620,5620,5620,0
|
|
20231027,113400,40633710,5620,5620,5620,5620,0
|
|
20231027,113300,40633710,5620,5620,5620,5620,0
|
|
20231027,113200,40633710,5620,5620,5620,5620,0
|
|
20231027,113100,40633710,5620,5620,5620,5620,0
|
|
20231027,113000,40633710,5620,5620,5620,5620,0
|
|
20231027,112900,40633710,5620,5620,5620,5620,0
|
|
20231027,112800,40633710,5620,5620,5620,5620,0
|
|
20231027,112700,40633710,5620,5620,5620,5620,0
|
|
20231027,112600,40633710,5620,5620,5620,5620,0
|
|
20231027,112500,40633710,5620,5620,5620,5620,1
|
|
20231027,112400,40628090,5610,5610,5610,5610,120
|
|
20231027,112300,39954890,5620,5620,5620,5620,0
|
|
20231027,112200,39954890,5620,5620,5620,5620,0
|
|
20231027,112100,39954890,5620,5620,5620,5620,0
|
|
20231027,112000,39954890,5620,5620,5620,5620,0
|
|
20231027,111900,39954890,5620,5620,5620,5620,0
|
|
20231027,111800,39954890,5620,5620,5620,5620,0
|
|
20231027,111700,39954890,5620,5620,5620,5620,0
|
|
20231027,111600,39954890,5620,5620,5620,5620,0
|
|
20231027,111500,39954890,5620,5620,5620,5620,1
|
|
20231027,111400,39949270,5610,5610,5610,5610,0
|
|
20231027,111300,39949270,5610,5610,5610,5610,0
|
|
20231027,111200,39949270,5610,5610,5610,5610,0
|
|
20231027,111100,39949270,5610,5610,5610,5610,1
|
|
20231027,111000,39943660,5610,5610,5610,5610,0
|
|
20231027,110900,39943660,5610,5610,5610,5610,0
|
|
20231027,110800,39943660,5610,5610,5610,5610,4
|
|
20231027,110700,39921220,5620,5620,5620,5620,0
|
|
20231027,110600,39921220,5620,5620,5620,5620,0
|
|
20231027,110500,39921220,5620,5620,5620,5620,19
|
|
20231027,110400,39814440,5610,5610,5610,5610,0
|
|
20231027,110300,39814440,5610,5610,5610,5610,0
|
|
20231027,110200,39814440,5610,5610,5610,5610,0
|
|
20231027,110100,39814440,5610,5610,5610,5610,0
|
|
20231027,110000,39814440,5610,5610,5610,5610,64
|
|
20231027,105900,39455400,5620,5620,5620,5620,0
|
|
20231027,105800,39455400,5620,5620,5620,5620,0
|
|
20231027,105700,39455400,5620,5620,5620,5620,0
|
|
20231027,105600,39455400,5620,5620,5620,5620,0
|
|
20231027,105500,39455400,5620,5620,5620,5620,0
|
|
20231027,105400,39455400,5620,5620,5620,5620,0
|
|
20231027,105300,39455400,5620,5620,5620,5620,0
|
|
20231027,105200,39455400,5620,5620,5620,5620,0
|
|
20231027,105100,39455400,5620,5620,5620,5620,0
|
|
20231027,105000,39455400,5620,5620,5620,5620,0
|
|
20231027,104900,39455400,5620,5620,5620,5620,0
|
|
20231027,104800,39455400,5620,5620,5620,5620,0
|
|
20231027,104700,39455400,5620,5620,5620,5620,0
|
|
20231027,104600,39455400,5620,5620,5620,5620,0
|
|
20231027,104500,39455400,5620,5620,5620,5620,0
|
|
20231027,104400,39455400,5620,5620,5620,5620,0
|
|
20231027,104300,39455400,5620,5620,5620,5620,0
|
|
20231027,104200,39455400,5620,5620,5620,5620,0
|
|
20231027,104100,39455400,5620,5620,5620,5620,0
|
|
20231027,104000,39455400,5620,5620,5620,5620,1
|
|
20231027,103900,39449780,5620,5620,5620,5620,0
|
|
20231027,103800,39449780,5620,5620,5620,5620,0
|
|
20231027,103700,39449780,5620,5620,5620,5620,0
|
|
20231027,103600,39449780,5620,5620,5620,5620,0
|
|
20231027,103500,39449780,5620,5620,5620,5620,0
|
|
20231027,103400,39449780,5620,5620,5620,5620,0
|
|
20231027,103300,39449780,5620,5620,5620,5620,0
|
|
20231027,103200,39449780,5620,5620,5620,5620,18
|
|
20231027,103100,39348620,5620,5620,5620,5620,0
|
|
20231027,103000,39348620,5620,5620,5620,5620,0
|
|
20231027,102900,39348620,5620,5620,5620,5620,0
|
|
20231027,102800,39348620,5620,5620,5620,5620,0
|
|
20231027,102700,39348620,5620,5620,5620,5620,0
|
|
20231027,102600,39348620,5620,5620,5620,5620,4
|
|
20231027,102500,39326140,5620,5620,5620,5620,0
|
|
20231027,102400,39326140,5620,5620,5620,5620,0
|
|
20231027,102300,39326140,5620,5620,5620,5620,0
|
|
20231027,102200,39326140,5620,5620,5620,5620,26
|
|
20231027,102100,39180020,5610,5610,5610,5610,75
|
|
20231027,102000,38759270,5610,5610,5610,5610,0
|
|
20231027,101900,38759270,5610,5610,5610,5610,55
|
|
20231027,101800,38450720,5610,5610,5610,5610,0
|
|
20231027,101700,38450720,5610,5610,5610,5610,0
|
|
20231027,101600,38450720,5610,5610,5610,5610,0
|
|
20231027,101500,38450720,5610,5610,5610,5610,0
|
|
20231027,101400,38450720,5610,5610,5610,5610,0
|
|
20231027,101300,38450720,5610,5610,5610,5610,0
|
|
20231027,101200,38450720,5610,5610,5610,5610,0
|
|
20231027,101100,38450720,5610,5610,5610,5610,0
|
|
20231027,101000,38450720,5610,5610,5610,5610,200
|
|
20231027,100900,37328720,5610,5610,5610,5610,0
|
|
20231027,100800,37328720,5610,5610,5610,5610,0
|
|
20231027,100700,37328720,5610,5610,5610,5610,0
|
|
20231027,100600,37328720,5610,5610,5610,5610,0
|
|
20231027,100500,37328720,5610,5610,5610,5610,364
|
|
20231027,100400,35286680,5620,5620,5620,5620,13
|
|
20231027,100300,35213620,5610,5610,5610,5610,0
|
|
20231027,100200,35213620,5610,5610,5610,5610,0
|
|
20231027,100100,35213620,5610,5610,5610,5610,0
|
|
20231027,100000,35213620,5610,5610,5610,5610,0
|
|
20231027,095900,35213620,5610,5610,5610,5610,9
|
|
20231027,095800,35163130,5610,5610,5610,5610,0
|
|
20231027,095700,35163130,5610,5620,5620,5610,39
|
|
20231027,095600,34943960,5620,5620,5620,5620,0
|
|
20231027,095500,34943960,5620,5620,5620,5620,104
|
|
20231027,095400,34359480,5640,5640,5640,5640,0
|
|
20231027,095300,34359480,5640,5640,5640,5640,0
|
|
20231027,095200,34359480,5640,5640,5640,5640,1
|
|
20231027,095100,34353840,5640,5640,5640,5640,0
|
|
20231027,095000,34353840,5640,5640,5640,5640,0
|
|
20231027,094900,34353840,5640,5640,5640,5640,0
|
|
20231027,094800,34353840,5640,5640,5640,5640,10
|
|
20231027,094700,34297440,5640,5640,5640,5640,0
|
|
20231027,094600,34297440,5640,5640,5640,5640,0
|
|
20231027,094500,34297440,5640,5620,5640,5620,5
|
|
20231027,094400,34269300,5650,5650,5650,5650,0
|
|
20231027,094300,34269300,5650,5650,5650,5650,0
|
|
20231027,094200,34269300,5650,5650,5650,5650,0
|
|
20231027,094100,34269300,5650,5650,5650,5650,0
|
|
20231027,094000,34269300,5650,5650,5650,5650,94
|
|
20231027,093900,33738200,5650,5650,5650,5650,2
|
|
20231027,093800,33726900,5650,5650,5650,5650,0
|
|
20231027,093700,33726900,5650,5650,5650,5650,0
|
|
20231027,093600,33726900,5650,5630,5650,5630,37
|
|
20231027,093500,33518550,5640,5640,5640,5640,50
|
|
20231027,093400,33236550,5640,5640,5640,5640,200
|
|
20231027,093300,32108550,5640,5640,5640,5640,7
|
|
20231027,093200,32069070,5670,5670,5670,5670,0
|
|
20231027,093100,32069070,5670,5670,5670,5670,2
|
|
20231027,093000,32057730,5670,5670,5670,5670,45
|
|
20231027,092900,31802580,5670,5670,5670,5670,5
|
|
20231027,092800,31774230,5670,5670,5670,5670,0
|
|
20231027,092700,31774230,5670,5670,5670,5670,0
|
|
20231027,092600,31774230,5670,5670,5670,5670,0
|
|
20231027,092500,31774230,5670,5670,5670,5670,3
|
|
20231027,092400,31757220,5670,5670,5670,5670,0
|
|
20231027,092300,31757220,5670,5670,5670,5670,0
|
|
20231027,092200,31757220,5670,5670,5670,5670,5
|
|
20231027,092100,31728870,5630,5630,5630,5630,0
|
|
20231027,092000,31728870,5630,5660,5660,5620,404
|
|
20231027,091900,29442480,5670,5670,5670,5670,30
|
|
20231027,091800,29272380,5670,5670,5670,5670,409
|
|
20231027,091700,26953350,5670,5700,5700,5670,33
|
|
20231027,091600,26766180,5670,5670,5670,5670,454
|
|
20231027,091500,24192000,5700,5670,5700,5670,18
|
|
20231027,091400,24089860,5670,5670,5670,5670,0
|
|
20231027,091300,24089860,5670,5670,5670,5670,0
|
|
20231027,091200,24089860,5670,5670,5670,5670,2
|
|
20231027,091100,24078520,5660,5640,5660,5640,3
|
|
20231027,091000,24061560,5620,5620,5620,5610,269
|
|
20231027,090900,22551760,5620,5640,5640,5620,103
|
|
20231027,090800,21972870,5650,5680,5680,5650,176
|
|
20231027,090700,20973920,5690,5710,5710,5690,179
|
|
20231027,090600,19955130,5710,5700,5710,5700,189
|
|
20231027,090500,18876940,5710,5710,5720,5670,570
|
|
20231027,090400,15640090,5710,5710,5710,5650,43
|
|
20231027,090300,15394970,5720,5660,5720,5660,409
|
|
20231027,090200,13060590,5720,5700,5740,5670,260
|
|
20231027,090100,11573560,5630,5730,5770,5630,765
|
|
20231027,090000,7209070,5730,5630,5730,5630,1238
|