593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241024,185000,28818460,12050,12050,12050,12050,81
|
||
|
|
20241024,184900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,184800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,184700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,184600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,184500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,184400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,184300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,184200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,184100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,184000,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,183900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,183800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,183700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,183600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,183500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,183400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,183300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,183200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,183100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,183000,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,182900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,182800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,182700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,182600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,182500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,182400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,182300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,182200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,182100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,182000,28818460,12050,12050,12050,12050,81
|
||
|
|
20241024,181900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,181800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,181700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,181600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,181500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,181400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,181300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,181200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,181100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,181000,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,180900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,180800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,180700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,180600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,180500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,180400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,180300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,180200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,180100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,180000,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,175900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,175800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,175700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,175600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,175500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,175400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,175300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,175200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,175100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,175000,28818460,12050,12050,12050,12050,81
|
||
|
|
20241024,174900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,174800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,174700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,174600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,174500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,174400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,174300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,174200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,174100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,174000,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,173900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,173800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,173700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,173600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,173500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,173400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,173300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,173200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,173100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,173000,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,172900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,172800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,172700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,172600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,172500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,172400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,172300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,172200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,172100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,172000,28818460,12050,12050,12050,12050,81
|
||
|
|
20241024,171900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,171800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,171700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,171600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,171500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,171400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,171300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,171200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,171100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,171000,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,170900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,170800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,170700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,170600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,170500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,170400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,170300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,170200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,170100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,170000,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,165900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,165800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,165700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,165600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,165500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,165400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,165300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,165200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,165100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,165000,28818460,12050,12050,12050,12050,81
|
||
|
|
20241024,164900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,164800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,164700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,164600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,164500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,164400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,164300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,164200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,164100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,164000,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,163900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,163800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,163700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,163600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,163500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,163400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,163300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,163200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,163100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,163000,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,162900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,162800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,162700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,162600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,162500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,162400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,162300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,162200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,162100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,162000,28818460,12050,12050,12050,12050,81
|
||
|
|
20241024,161900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,161800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,161700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,161600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,161500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,161400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,161300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,161200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,161100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,161000,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,160900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,160800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,160700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,160600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,160500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,160400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,160300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,160200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,160100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,160000,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,155900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,155800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,155700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,155600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,155500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,155400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,155300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,155200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,155100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,155000,28818460,12050,12050,12050,12050,81
|
||
|
|
20241024,154900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,154800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,154700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,154600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,154500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,154400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,154300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,154200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,154100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,154000,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,153900,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,153800,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,153700,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,153600,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,153500,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,153400,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,153300,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,153200,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,153100,28818460,12050,12050,12050,12050,0
|
||
|
|
20241024,153000,28818460,12050,12050,12050,12050,81
|
||
|
|
20241024,152900,27842410,12050,12050,12050,12050,0
|
||
|
|
20241024,152800,27842410,12050,12050,12050,12050,0
|
||
|
|
20241024,152700,27842410,12050,12050,12050,12050,0
|
||
|
|
20241024,152600,27842410,12050,12050,12050,12050,0
|
||
|
|
20241024,152500,27842410,12050,12050,12050,12050,0
|
||
|
|
20241024,152400,27842410,12050,12050,12050,12050,0
|
||
|
|
20241024,152300,27842410,12050,12050,12050,12050,0
|
||
|
|
20241024,152200,27842410,12050,12050,12050,12050,0
|
||
|
|
20241024,152100,27842410,12050,12050,12050,12050,0
|
||
|
|
20241024,152000,27842410,12050,12050,12050,12050,0
|
||
|
|
20241024,151900,27842410,12050,12050,12050,12050,0
|
||
|
|
20241024,151800,27842410,12050,12030,12050,12030,10
|
||
|
|
20241024,151700,27722050,12050,12050,12050,12050,0
|
||
|
|
20241024,151600,27722050,12050,12050,12050,12050,0
|
||
|
|
20241024,151500,27722050,12050,12050,12050,12050,0
|
||
|
|
20241024,151400,27722050,12050,12050,12050,12050,0
|
||
|
|
20241024,151300,27722050,12050,12010,12050,12010,30
|
||
|
|
20241024,151200,27361410,11960,11960,11960,11960,0
|
||
|
|
20241024,151100,27361410,11960,11960,11960,11960,0
|
||
|
|
20241024,151000,27361410,11960,11960,11960,11960,0
|
||
|
|
20241024,150900,27361410,11960,11960,11960,11960,0
|
||
|
|
20241024,150800,27361410,11960,11960,11960,11960,0
|
||
|
|
20241024,150700,27361410,11960,11960,11960,11960,0
|
||
|
|
20241024,150600,27361410,11960,11960,11960,11960,0
|
||
|
|
20241024,150500,27361410,11960,11960,11960,11960,0
|
||
|
|
20241024,150400,27361410,11960,11980,11980,11960,35
|
||
|
|
20241024,150300,26942670,11980,11980,11980,11980,0
|
||
|
|
20241024,150200,26942670,11980,11980,11980,11980,0
|
||
|
|
20241024,150100,26942670,11980,11990,12000,11980,262
|
||
|
|
20241024,150000,23803660,11990,11990,11990,11990,0
|
||
|
|
20241024,145900,23803660,11990,11990,11990,11990,0
|
||
|
|
20241024,145800,23803660,11990,11990,11990,11990,0
|
||
|
|
20241024,145700,23803660,11990,11990,11990,11990,0
|
||
|
|
20241024,145600,23803660,11990,11990,11990,11990,5
|
||
|
|
20241024,145500,23743710,11980,11980,11980,11980,0
|
||
|
|
20241024,145400,23743710,11980,11980,11980,11980,0
|
||
|
|
20241024,145300,23743710,11980,11980,11980,11980,0
|
||
|
|
20241024,145200,23743710,11980,11980,11980,11980,0
|
||
|
|
20241024,145100,23743710,11980,11980,11980,11980,9
|
||
|
|
20241024,145000,23635890,12050,12050,12050,12050,0
|
||
|
|
20241024,144900,23635890,12050,12050,12050,12050,0
|
||
|
|
20241024,144800,23635890,12050,12050,12050,12050,0
|
||
|
|
20241024,144700,23635890,12050,12050,12050,12050,0
|
||
|
|
20241024,144600,23635890,12050,12050,12050,12050,0
|
||
|
|
20241024,144500,23635890,12050,12000,12050,12000,79
|
||
|
|
20241024,144400,22687340,12000,12000,12000,12000,0
|
||
|
|
20241024,144300,22687340,12000,12000,12000,12000,0
|
||
|
|
20241024,144200,22687340,12000,12000,12000,12000,0
|
||
|
|
20241024,144100,22687340,12000,12000,12000,12000,0
|
||
|
|
20241024,144000,22687340,12000,12000,12000,12000,0
|
||
|
|
20241024,143900,22687340,12000,12000,12000,12000,0
|
||
|
|
20241024,143800,22687340,12000,12000,12000,12000,0
|
||
|
|
20241024,143700,22687340,12000,12000,12000,12000,0
|
||
|
|
20241024,143600,22687340,12000,12020,12020,12000,10
|
||
|
|
20241024,143500,22567240,12030,12030,12030,12030,0
|
||
|
|
20241024,143400,22567240,12030,12030,12030,12030,0
|
||
|
|
20241024,143300,22567240,12030,12030,12030,12030,0
|
||
|
|
20241024,143200,22567240,12030,12030,12030,12030,0
|
||
|
|
20241024,143100,22567240,12030,12030,12030,12030,5
|
||
|
|
20241024,143000,22507090,12030,12030,12030,12030,5
|
||
|
|
20241024,142900,22446940,12030,12030,12030,12030,0
|
||
|
|
20241024,142800,22446940,12030,12030,12030,12030,0
|
||
|
|
20241024,142700,22446940,12030,12030,12030,12030,0
|
||
|
|
20241024,142600,22446940,12030,12030,12030,12030,0
|
||
|
|
20241024,142500,22446940,12030,12030,12030,12030,5
|
||
|
|
20241024,142400,22386790,12030,12030,12030,12030,1
|
||
|
|
20241024,142300,22374760,12120,12030,12170,12030,156
|
||
|
|
20241024,142200,20487770,12030,12030,12030,12030,16
|
||
|
|
20241024,142100,20295290,12040,12040,12040,12040,5
|
||
|
|
20241024,142000,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,141900,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,141800,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,141700,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,141600,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,141500,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,141400,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,141300,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,141200,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,141100,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,141000,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,140900,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,140800,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,140700,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,140600,20235090,12180,12180,12180,12180,0
|
||
|
|
20241024,140500,20235090,12180,12130,12180,12130,170
|
||
|
|
20241024,140400,18170460,12140,12090,12140,12090,192
|
||
|
|
20241024,140300,15846180,12100,12100,12100,12100,0
|
||
|
|
20241024,140200,15846180,12100,12100,12100,12100,0
|
||
|
|
20241024,140100,15846180,12100,12100,12100,12100,0
|
||
|
|
20241024,140000,15846180,12100,12100,12100,12100,0
|
||
|
|
20241024,135900,15846180,12100,12100,12100,12100,0
|
||
|
|
20241024,135800,15846180,12100,12100,12100,12100,0
|
||
|
|
20241024,135700,15846180,12100,12100,12100,12100,0
|
||
|
|
20241024,135600,15846180,12100,12100,12100,12100,0
|
||
|
|
20241024,135500,15846180,12100,12100,12100,12100,0
|
||
|
|
20241024,135400,15846180,12100,12100,12100,12100,0
|
||
|
|
20241024,135300,15846180,12100,12100,12100,12100,0
|
||
|
|
20241024,135200,15846180,12100,12100,12100,12100,0
|
||
|
|
20241024,135100,15846180,12100,12100,12100,12100,11
|
||
|
|
20241024,135000,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,134900,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,134800,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,134700,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,134600,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,134500,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,134400,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,134300,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,134200,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,134100,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,134000,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,133900,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,133800,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,133700,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,133600,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,133500,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,133400,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,133300,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,133200,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,133100,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,133000,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,132900,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,132800,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,132700,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,132600,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,132500,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,132400,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,132300,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,132200,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,132100,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,132000,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,131900,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,131800,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,131700,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,131600,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,131500,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,131400,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,131300,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,131200,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,131100,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,131000,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,130900,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,130800,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,130700,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,130600,15713080,12110,12110,12110,12110,0
|
||
|
|
20241024,130500,15713080,12110,12110,12110,12110,4
|
||
|
|
20241024,130400,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,130300,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,130200,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,130100,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,130000,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,125900,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,125800,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,125700,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,125600,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,125500,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,125400,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,125300,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,125200,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,125100,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,125000,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,124900,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,124800,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,124700,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,124600,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,124500,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,124400,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,124300,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,124200,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,124100,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,124000,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,123900,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,123800,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,123700,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,123600,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,123500,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,123400,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,123300,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,123200,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,123100,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,123000,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,122900,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,122800,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,122700,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,122600,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,122500,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,122400,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,122300,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,122200,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,122100,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,122000,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,121900,15664640,12150,12150,12150,12150,0
|
||
|
|
20241024,121800,15664640,12150,12140,12150,12140,20
|
||
|
|
20241024,121700,15421830,11950,11950,11950,11950,0
|
||
|
|
20241024,121600,15421830,11950,11950,11950,11950,0
|
||
|
|
20241024,121500,15421830,11950,11950,11950,11950,0
|
||
|
|
20241024,121400,15421830,11950,11950,11950,11950,0
|
||
|
|
20241024,121300,15421830,11950,12070,12070,11950,841
|
||
|
|
20241024,121200,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,121100,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,121000,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,120900,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,120800,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,120700,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,120600,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,120500,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,120400,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,120300,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,120200,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,120100,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,120000,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,115900,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,115800,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,115700,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,115600,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,115500,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,115400,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,115300,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,115200,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,115100,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,115000,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,114900,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,114800,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,114700,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,114600,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,114500,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,114400,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,114300,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,114200,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,114100,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,114000,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,113900,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,113800,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,113700,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,113600,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,113500,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,113400,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,113300,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,113200,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,113100,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,113000,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,112900,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,112800,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,112700,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,112600,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,112500,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,112400,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,112300,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,112200,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,112100,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,112000,5357060,12150,12150,12150,12150,0
|
||
|
|
20241024,111900,5357060,12150,12150,12150,12150,3
|
||
|
|
20241024,111800,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,111700,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,111600,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,111500,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,111400,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,111300,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,111200,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,111100,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,111000,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,110900,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,110800,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,110700,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,110600,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,110500,5320610,12150,12150,12150,12150,0
|
||
|
|
20241024,110400,5320610,12150,12150,12150,12150,5
|
||
|
|
20241024,110300,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,110200,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,110100,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,110000,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,105900,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,105800,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,105700,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,105600,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,105500,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,105400,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,105300,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,105200,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,105100,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,105000,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,104900,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,104800,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,104700,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,104600,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,104500,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,104400,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,104300,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,104200,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,104100,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,104000,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,103900,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,103800,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,103700,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,103600,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,103500,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,103400,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,103300,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,103200,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,103100,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,103000,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,102900,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,102800,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,102700,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,102600,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,102500,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,102400,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,102300,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,102200,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,102100,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,102000,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,101900,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,101800,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,101700,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,101600,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,101500,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,101400,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,101300,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,101200,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,101100,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,101000,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,100900,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,100800,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,100700,5259860,12190,12190,12190,12190,0
|
||
|
|
20241024,100600,5259860,12190,12190,12190,12190,46
|
||
|
|
20241024,100500,4699120,12190,12190,12190,12190,0
|
||
|
|
20241024,100400,4699120,12190,12190,12190,12190,0
|
||
|
|
20241024,100300,4699120,12190,12190,12190,12190,0
|
||
|
|
20241024,100200,4699120,12190,12190,12190,12190,0
|
||
|
|
20241024,100100,4699120,12190,12190,12190,12190,1
|
||
|
|
20241024,100000,4686930,12200,12200,12200,12200,0
|
||
|
|
20241024,095900,4686930,12200,12200,12200,12200,0
|
||
|
|
20241024,095800,4686930,12200,12200,12200,12200,0
|
||
|
|
20241024,095700,4686930,12200,12200,12200,12200,0
|
||
|
|
20241024,095600,4686930,12200,12200,12200,12200,0
|
||
|
|
20241024,095500,4686930,12200,12200,12200,12200,0
|
||
|
|
20241024,095400,4686930,12200,12200,12200,12200,0
|
||
|
|
20241024,095300,4686930,12200,12200,12200,12200,0
|
||
|
|
20241024,095200,4686930,12200,12200,12200,12200,0
|
||
|
|
20241024,095100,4686930,12200,12200,12200,12200,0
|
||
|
|
20241024,095000,4686930,12200,12200,12200,12200,0
|
||
|
|
20241024,094900,4686930,12200,12200,12200,12200,0
|
||
|
|
20241024,094800,4686930,12200,12200,12200,12200,0
|
||
|
|
20241024,094700,4686930,12200,12200,12200,12200,140
|
||
|
|
20241024,094600,2978930,12200,12200,12200,12200,0
|
||
|
|
20241024,094500,2978930,12200,12200,12200,12200,0
|
||
|
|
20241024,094400,2978930,12200,12200,12200,12200,0
|
||
|
|
20241024,094300,2978930,12200,12200,12200,12200,0
|
||
|
|
20241024,094200,2978930,12200,12150,12200,12150,57
|
||
|
|
20241024,094100,2285380,12150,12150,12150,12150,0
|
||
|
|
20241024,094000,2285380,12150,12150,12150,12150,0
|
||
|
|
20241024,093900,2285380,12150,12150,12150,12150,0
|
||
|
|
20241024,093800,2285380,12150,12150,12150,12150,0
|
||
|
|
20241024,093700,2285380,12150,12150,12150,12150,0
|
||
|
|
20241024,093600,2285380,12150,12150,12150,12150,0
|
||
|
|
20241024,093500,2285380,12150,12150,12150,12150,0
|
||
|
|
20241024,093400,2285380,12150,12150,12150,12150,1
|
||
|
|
20241024,093300,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,093200,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,093100,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,093000,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,092900,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,092800,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,092700,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,092600,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,092500,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,092400,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,092300,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,092200,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,092100,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,092000,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,091900,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,091800,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,091700,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,091600,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,091500,2273230,12200,12200,12200,12200,0
|
||
|
|
20241024,091400,2273230,12200,12150,12200,12150,26
|
||
|
|
20241024,091300,1956880,12110,12110,12110,12110,1
|
||
|
|
20241024,091200,1944770,12120,12120,12120,12120,0
|
||
|
|
20241024,091100,1944770,12120,12120,12120,12120,0
|
||
|
|
20241024,091000,1944770,12120,12120,12120,12120,5
|
||
|
|
20241024,090900,1884170,12140,12140,12140,12140,0
|
||
|
|
20241024,090800,1884170,12140,12140,12140,12140,0
|
||
|
|
20241024,090700,1884170,12140,12140,12140,12140,0
|
||
|
|
20241024,090600,1884170,12140,12180,12180,12140,10
|
||
|
|
20241024,090500,1762570,12200,12200,12200,12200,5
|
||
|
|
20241024,090400,1701570,12270,12210,12270,12210,40
|
||
|
|
20241024,090300,1212000,12120,12120,12120,12120,0
|
||
|
|
20241024,090200,1212000,12120,12120,12120,12120,0
|
||
|
|
20241024,090100,1212000,12120,12120,12120,12120,0
|
||
|
|
20241024,090000,1212000,12120,12120,12120,12120,100
|