607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241007,190400,35049555,2425,2425,2425,2425,1342
|
||
|
|
20241007,190300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,190200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,190100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,190000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,185900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,185800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,185700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,185600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,185500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,185400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,185300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,185200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,185100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,185000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,184900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,184800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,184700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,184600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,184500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,184400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,184300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,184200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,184100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,184000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,183900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,183800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,183700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,183600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,183500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,183400,35049555,2425,2425,2425,2425,1342
|
||
|
|
20241007,183300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,183200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,183100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,183000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,182900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,182800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,182700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,182600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,182500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,182400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,182300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,182200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,182100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,182000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,181900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,181800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,181700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,181600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,181500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,181400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,181300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,181200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,181100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,181000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,180900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,180800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,180700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,180600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,180500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,180400,35049555,2425,2425,2425,2425,1342
|
||
|
|
20241007,180300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,180200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,180100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,180000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,175900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,175800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,175700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,175600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,175500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,175400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,175300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,175200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,175100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,175000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,174900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,174800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,174700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,174600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,174500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,174400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,174300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,174200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,174100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,174000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,173900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,173800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,173700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,173600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,173500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,173400,35049555,2425,2425,2425,2425,1342
|
||
|
|
20241007,173300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,173200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,173100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,173000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,172900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,172800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,172700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,172600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,172500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,172400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,172300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,172200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,172100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,172000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,171900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,171800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,171700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,171600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,171500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,171400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,171300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,171200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,171100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,171000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,170900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,170800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,170700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,170600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,170500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,170400,35049555,2425,2425,2425,2425,1342
|
||
|
|
20241007,170300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,170200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,170100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,170000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,165900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,165800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,165700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,165600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,165500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,165400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,165300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,165200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,165100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,165000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,164900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,164800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,164700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,164600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,164500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,164400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,164300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,164200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,164100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,164000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,163900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,163800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,163700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,163600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,163500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,163400,35049555,2425,2425,2425,2425,1342
|
||
|
|
20241007,163300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,163200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,163100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,163000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,162900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,162800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,162700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,162600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,162500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,162400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,162300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,162200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,162100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,162000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,161900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,161800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,161700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,161600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,161500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,161400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,161300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,161200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,161100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,161000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,160900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,160800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,160700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,160600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,160500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,160400,35049555,2425,2425,2425,2425,1342
|
||
|
|
20241007,160300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,160200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,160100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,160000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,155900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,155800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,155700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,155600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,155500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,155400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,155300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,155200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,155100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,155000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,154900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,154800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,154700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,154600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,154500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,154400,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,154300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,154200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,154100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,154000,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,153900,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,153800,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,153700,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,153600,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,153500,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,153400,35049555,2425,2425,2425,2425,1342
|
||
|
|
20241007,153300,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,153200,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,153100,35049555,2425,2425,2425,2425,0
|
||
|
|
20241007,153000,35049555,2425,2425,2425,2425,1342
|
||
|
|
20241007,152900,31795205,2425,2425,2425,2425,0
|
||
|
|
20241007,152800,31795205,2425,2425,2425,2425,0
|
||
|
|
20241007,152700,31795205,2425,2425,2425,2425,0
|
||
|
|
20241007,152600,31795205,2425,2425,2425,2425,0
|
||
|
|
20241007,152500,31795205,2425,2425,2425,2425,0
|
||
|
|
20241007,152400,31795205,2425,2425,2425,2425,0
|
||
|
|
20241007,152300,31795205,2425,2425,2425,2425,0
|
||
|
|
20241007,152200,31795205,2425,2425,2425,2425,0
|
||
|
|
20241007,152100,31795205,2425,2425,2425,2425,0
|
||
|
|
20241007,152000,31795205,2425,2425,2425,2425,0
|
||
|
|
20241007,151900,31795205,2425,2425,2425,2425,4
|
||
|
|
20241007,151800,31785505,2435,2435,2435,2435,0
|
||
|
|
20241007,151700,31785505,2435,2435,2435,2435,3
|
||
|
|
20241007,151600,31778200,2425,2425,2425,2425,83
|
||
|
|
20241007,151500,31576925,2425,2425,2425,2425,0
|
||
|
|
20241007,151400,31576925,2425,2425,2425,2425,1227
|
||
|
|
20241007,151300,28601450,2435,2435,2435,2435,0
|
||
|
|
20241007,151200,28601450,2435,2435,2435,2435,0
|
||
|
|
20241007,151100,28601450,2435,2435,2435,2435,0
|
||
|
|
20241007,151000,28601450,2435,2435,2435,2435,0
|
||
|
|
20241007,150900,28601450,2435,2435,2435,2435,50
|
||
|
|
20241007,150800,28479700,2435,2430,2435,2425,416
|
||
|
|
20241007,150700,27470105,2430,2430,2430,2430,0
|
||
|
|
20241007,150600,27470105,2430,2430,2430,2430,57
|
||
|
|
20241007,150500,27331595,2435,2435,2435,2435,0
|
||
|
|
20241007,150400,27331595,2435,2435,2435,2435,5
|
||
|
|
20241007,150300,27319420,2430,2430,2430,2430,44
|
||
|
|
20241007,150200,27212500,2430,2430,2430,2430,0
|
||
|
|
20241007,150100,27212500,2430,2430,2430,2430,0
|
||
|
|
20241007,150000,27212500,2430,2430,2430,2430,0
|
||
|
|
20241007,145900,27212500,2430,2430,2430,2430,43
|
||
|
|
20241007,145800,27108010,2430,2430,2430,2430,673
|
||
|
|
20241007,145700,25472620,2430,2430,2430,2430,0
|
||
|
|
20241007,145600,25472620,2430,2430,2430,2430,0
|
||
|
|
20241007,145500,25472620,2430,2430,2430,2430,0
|
||
|
|
20241007,145400,25472620,2430,2430,2430,2430,0
|
||
|
|
20241007,145300,25472620,2430,2430,2430,2430,0
|
||
|
|
20241007,145200,25472620,2430,2430,2430,2430,0
|
||
|
|
20241007,145100,25472620,2430,2430,2430,2430,0
|
||
|
|
20241007,145000,25472620,2430,2430,2430,2430,0
|
||
|
|
20241007,144900,25472620,2430,2435,2435,2430,32
|
||
|
|
20241007,144800,25394710,2435,2435,2435,2435,50
|
||
|
|
20241007,144700,25272960,2430,2430,2430,2430,0
|
||
|
|
20241007,144600,25272960,2430,2430,2430,2430,0
|
||
|
|
20241007,144500,25272960,2430,2430,2430,2430,0
|
||
|
|
20241007,144400,25272960,2430,2430,2430,2430,1
|
||
|
|
20241007,144300,25270530,2435,2435,2435,2435,0
|
||
|
|
20241007,144200,25270530,2435,2435,2435,2435,0
|
||
|
|
20241007,144100,25270530,2435,2435,2435,2435,0
|
||
|
|
20241007,144000,25270530,2435,2435,2435,2435,13
|
||
|
|
20241007,143900,25238875,2435,2435,2435,2435,0
|
||
|
|
20241007,143800,25238875,2435,2435,2435,2435,0
|
||
|
|
20241007,143700,25238875,2435,2435,2435,2435,0
|
||
|
|
20241007,143600,25238875,2435,2435,2435,2435,0
|
||
|
|
20241007,143500,25238875,2435,2435,2435,2435,23
|
||
|
|
20241007,143400,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,143300,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,143200,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,143100,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,143000,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,142900,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,142800,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,142700,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,142600,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,142500,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,142400,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,142300,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,142200,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,142100,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,142000,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,141900,25182870,2430,2430,2430,2430,0
|
||
|
|
20241007,141800,25182870,2430,2430,2430,2430,1
|
||
|
|
20241007,141700,25180440,2440,2440,2440,2440,0
|
||
|
|
20241007,141600,25180440,2440,2440,2440,2440,0
|
||
|
|
20241007,141500,25180440,2440,2440,2440,2440,0
|
||
|
|
20241007,141400,25180440,2440,2440,2440,2440,0
|
||
|
|
20241007,141300,25180440,2440,2440,2440,2440,0
|
||
|
|
20241007,141200,25180440,2440,2440,2440,2440,0
|
||
|
|
20241007,141100,25180440,2440,2435,2440,2435,5
|
||
|
|
20241007,141000,25168255,2440,2440,2440,2440,0
|
||
|
|
20241007,140900,25168255,2440,2440,2440,2440,0
|
||
|
|
20241007,140800,25168255,2440,2440,2440,2440,0
|
||
|
|
20241007,140700,25168255,2440,2440,2440,2440,0
|
||
|
|
20241007,140600,25168255,2440,2440,2440,2440,0
|
||
|
|
20241007,140500,25168255,2440,2440,2440,2440,0
|
||
|
|
20241007,140400,25168255,2440,2440,2440,2440,0
|
||
|
|
20241007,140300,25168255,2440,2435,2440,2435,10
|
||
|
|
20241007,140200,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,140100,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,140000,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,135900,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,135800,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,135700,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,135600,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,135500,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,135400,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,135300,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,135200,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,135100,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,135000,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,134900,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,134800,25143870,2440,2440,2440,2440,0
|
||
|
|
20241007,134700,25143870,2440,2435,2440,2435,9
|
||
|
|
20241007,134600,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,134500,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,134400,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,134300,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,134200,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,134100,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,134000,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,133900,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,133800,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,133700,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,133600,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,133500,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,133400,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,133300,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,133200,25121930,2430,2430,2430,2430,0
|
||
|
|
20241007,133100,25121930,2430,2430,2430,2430,1479
|
||
|
|
20241007,133000,21527960,2430,2430,2430,2430,0
|
||
|
|
20241007,132900,21527960,2430,2430,2430,2430,0
|
||
|
|
20241007,132800,21527960,2430,2430,2430,2430,0
|
||
|
|
20241007,132700,21527960,2430,2430,2430,2430,1
|
||
|
|
20241007,132600,21525530,2430,2430,2430,2430,8
|
||
|
|
20241007,132500,21506090,2430,2430,2430,2430,0
|
||
|
|
20241007,132400,21506090,2430,2430,2430,2430,0
|
||
|
|
20241007,132300,21506090,2430,2430,2430,2430,0
|
||
|
|
20241007,132200,21506090,2430,2430,2430,2430,0
|
||
|
|
20241007,132100,21506090,2430,2430,2430,2430,200
|
||
|
|
20241007,132000,21020090,2430,2430,2430,2430,1
|
||
|
|
20241007,131900,21017660,2425,2425,2425,2425,0
|
||
|
|
20241007,131800,21017660,2425,2425,2425,2425,0
|
||
|
|
20241007,131700,21017660,2425,2435,2435,2425,124
|
||
|
|
20241007,131600,20716950,2440,2440,2440,2440,0
|
||
|
|
20241007,131500,20716950,2440,2440,2440,2440,0
|
||
|
|
20241007,131400,20716950,2440,2440,2440,2440,100
|
||
|
|
20241007,131300,20472950,2435,2435,2435,2435,0
|
||
|
|
20241007,131200,20472950,2435,2435,2435,2435,0
|
||
|
|
20241007,131100,20472950,2435,2435,2435,2435,0
|
||
|
|
20241007,131000,20472950,2435,2435,2435,2435,0
|
||
|
|
20241007,130900,20472950,2435,2435,2435,2435,0
|
||
|
|
20241007,130800,20472950,2435,2435,2435,2435,0
|
||
|
|
20241007,130700,20472950,2435,2435,2435,2435,0
|
||
|
|
20241007,130600,20472950,2435,2435,2435,2435,119
|
||
|
|
20241007,130500,20183185,2435,2435,2435,2435,0
|
||
|
|
20241007,130400,20183185,2435,2435,2435,2435,0
|
||
|
|
20241007,130300,20183185,2435,2435,2435,2435,0
|
||
|
|
20241007,130200,20183185,2435,2435,2435,2435,0
|
||
|
|
20241007,130100,20183185,2435,2435,2435,2435,0
|
||
|
|
20241007,130000,20183185,2435,2435,2435,2435,0
|
||
|
|
20241007,125900,20183185,2435,2435,2435,2435,0
|
||
|
|
20241007,125800,20183185,2435,2435,2435,2435,0
|
||
|
|
20241007,125700,20183185,2435,2435,2435,2435,1
|
||
|
|
20241007,125600,20180750,2435,2435,2435,2435,0
|
||
|
|
20241007,125500,20180750,2435,2435,2435,2435,0
|
||
|
|
20241007,125400,20180750,2435,2435,2435,2435,0
|
||
|
|
20241007,125300,20180750,2435,2435,2435,2435,50
|
||
|
|
20241007,125200,20059000,2425,2425,2425,2425,0
|
||
|
|
20241007,125100,20059000,2425,2425,2425,2425,0
|
||
|
|
20241007,125000,20059000,2425,2425,2425,2425,0
|
||
|
|
20241007,124900,20059000,2425,2425,2425,2425,0
|
||
|
|
20241007,124800,20059000,2425,2425,2425,2425,0
|
||
|
|
20241007,124700,20059000,2425,2425,2425,2425,0
|
||
|
|
20241007,124600,20059000,2425,2425,2425,2425,202
|
||
|
|
20241007,124500,19569150,2435,2435,2435,2435,0
|
||
|
|
20241007,124400,19569150,2435,2435,2435,2435,0
|
||
|
|
20241007,124300,19569150,2435,2435,2435,2435,120
|
||
|
|
20241007,124200,19276950,2435,2435,2435,2435,1011
|
||
|
|
20241007,124100,16815165,2430,2430,2430,2430,0
|
||
|
|
20241007,124000,16815165,2430,2430,2430,2430,0
|
||
|
|
20241007,123900,16815165,2430,2430,2430,2430,74
|
||
|
|
20241007,123800,16635345,2430,2430,2430,2430,0
|
||
|
|
20241007,123700,16635345,2430,2430,2430,2430,0
|
||
|
|
20241007,123600,16635345,2430,2430,2430,2430,500
|
||
|
|
20241007,123500,15420345,2430,2430,2430,2430,1
|
||
|
|
20241007,123400,15417915,2430,2430,2430,2430,0
|
||
|
|
20241007,123300,15417915,2430,2430,2430,2430,0
|
||
|
|
20241007,123200,15417915,2430,2430,2430,2430,0
|
||
|
|
20241007,123100,15417915,2430,2430,2430,2430,0
|
||
|
|
20241007,123000,15417915,2430,2430,2430,2430,0
|
||
|
|
20241007,122900,15417915,2430,2430,2430,2430,0
|
||
|
|
20241007,122800,15417915,2430,2430,2430,2430,0
|
||
|
|
20241007,122700,15417915,2430,2430,2430,2430,0
|
||
|
|
20241007,122600,15417915,2430,2430,2430,2430,0
|
||
|
|
20241007,122500,15417915,2430,2430,2430,2430,1
|
||
|
|
20241007,122400,15415485,2430,2430,2430,2430,0
|
||
|
|
20241007,122300,15415485,2430,2430,2430,2430,0
|
||
|
|
20241007,122200,15415485,2430,2430,2430,2430,0
|
||
|
|
20241007,122100,15415485,2430,2430,2430,2430,0
|
||
|
|
20241007,122000,15415485,2430,2430,2430,2430,0
|
||
|
|
20241007,121900,15415485,2430,2430,2430,2430,1
|
||
|
|
20241007,121800,15413055,2430,2430,2430,2430,0
|
||
|
|
20241007,121700,15413055,2430,2430,2430,2430,0
|
||
|
|
20241007,121600,15413055,2430,2430,2430,2430,0
|
||
|
|
20241007,121500,15413055,2430,2430,2430,2430,0
|
||
|
|
20241007,121400,15413055,2430,2430,2430,2430,0
|
||
|
|
20241007,121300,15413055,2430,2430,2430,2430,0
|
||
|
|
20241007,121200,15413055,2430,2430,2430,2430,0
|
||
|
|
20241007,121100,15413055,2430,2430,2430,2430,0
|
||
|
|
20241007,121000,15413055,2430,2430,2430,2430,0
|
||
|
|
20241007,120900,15413055,2430,2430,2430,2430,411
|
||
|
|
20241007,120800,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,120700,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,120600,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,120500,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,120400,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,120300,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,120200,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,120100,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,120000,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,115900,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,115800,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,115700,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,115600,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,115500,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,115400,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,115300,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,115200,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,115100,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,115000,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,114900,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,114800,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,114700,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,114600,14414325,2430,2430,2430,2430,0
|
||
|
|
20241007,114500,14414325,2430,2430,2430,2430,1
|
||
|
|
20241007,114400,14411895,2425,2425,2425,2425,94
|
||
|
|
20241007,114300,14183945,2425,2425,2425,2420,22
|
||
|
|
20241007,114200,14130695,2425,2425,2425,2425,16
|
||
|
|
20241007,114100,14091895,2425,2425,2425,2425,0
|
||
|
|
20241007,114000,14091895,2425,2425,2425,2425,0
|
||
|
|
20241007,113900,14091895,2425,2425,2425,2425,0
|
||
|
|
20241007,113800,14091895,2425,2425,2425,2425,0
|
||
|
|
20241007,113700,14091895,2425,2425,2425,2425,0
|
||
|
|
20241007,113600,14091895,2425,2425,2425,2425,0
|
||
|
|
20241007,113500,14091895,2425,2425,2425,2425,0
|
||
|
|
20241007,113400,14091895,2425,2425,2425,2425,0
|
||
|
|
20241007,113300,14091895,2425,2425,2425,2425,0
|
||
|
|
20241007,113200,14091895,2425,2425,2425,2425,0
|
||
|
|
20241007,113100,14091895,2425,2425,2425,2425,0
|
||
|
|
20241007,113000,14091895,2425,2420,2425,2420,17
|
||
|
|
20241007,112900,14050750,2425,2425,2425,2425,0
|
||
|
|
20241007,112800,14050750,2425,2425,2425,2425,0
|
||
|
|
20241007,112700,14050750,2425,2425,2425,2425,0
|
||
|
|
20241007,112600,14050750,2425,2425,2425,2425,0
|
||
|
|
20241007,112500,14050750,2425,2425,2425,2425,0
|
||
|
|
20241007,112400,14050750,2425,2425,2425,2425,0
|
||
|
|
20241007,112300,14050750,2425,2425,2425,2425,2
|
||
|
|
20241007,112200,14045900,2425,2425,2425,2425,0
|
||
|
|
20241007,112100,14045900,2425,2425,2425,2425,5
|
||
|
|
20241007,112000,14033775,2425,2425,2425,2425,5
|
||
|
|
20241007,111900,14021650,2425,2425,2425,2425,0
|
||
|
|
20241007,111800,14021650,2425,2425,2425,2425,3
|
||
|
|
20241007,111700,14014375,2425,2425,2425,2425,1
|
||
|
|
20241007,111600,14011950,2425,2425,2425,2425,0
|
||
|
|
20241007,111500,14011950,2425,2425,2425,2425,0
|
||
|
|
20241007,111400,14011950,2425,2425,2425,2425,0
|
||
|
|
20241007,111300,14011950,2425,2425,2425,2425,5
|
||
|
|
20241007,111200,13999825,2425,2425,2425,2425,0
|
||
|
|
20241007,111100,13999825,2425,2425,2425,2425,1
|
||
|
|
20241007,111000,13997400,2425,2425,2425,2425,0
|
||
|
|
20241007,110900,13997400,2425,2425,2425,2425,0
|
||
|
|
20241007,110800,13997400,2425,2425,2425,2425,0
|
||
|
|
20241007,110700,13997400,2425,2425,2425,2425,0
|
||
|
|
20241007,110600,13997400,2425,2425,2425,2425,0
|
||
|
|
20241007,110500,13997400,2425,2425,2425,2425,0
|
||
|
|
20241007,110400,13997400,2425,2425,2425,2425,0
|
||
|
|
20241007,110300,13997400,2425,2425,2425,2425,0
|
||
|
|
20241007,110200,13997400,2425,2425,2425,2425,0
|
||
|
|
20241007,110100,13997400,2425,2425,2425,2425,0
|
||
|
|
20241007,110000,13997400,2425,2425,2425,2425,10
|
||
|
|
20241007,105900,13973150,2425,2425,2425,2425,0
|
||
|
|
20241007,105800,13973150,2425,2425,2425,2425,0
|
||
|
|
20241007,105700,13973150,2425,2425,2425,2425,0
|
||
|
|
20241007,105600,13973150,2425,2425,2425,2425,0
|
||
|
|
20241007,105500,13973150,2425,2425,2425,2425,0
|
||
|
|
20241007,105400,13973150,2425,2425,2425,2425,0
|
||
|
|
20241007,105300,13973150,2425,2425,2425,2425,0
|
||
|
|
20241007,105200,13973150,2425,2425,2425,2425,0
|
||
|
|
20241007,105100,13973150,2425,2425,2425,2425,0
|
||
|
|
20241007,105000,13973150,2425,2425,2425,2425,84
|
||
|
|
20241007,104900,13769450,2420,2420,2420,2420,0
|
||
|
|
20241007,104800,13769450,2420,2425,2425,2420,792
|
||
|
|
20241007,104700,11852275,2425,2425,2425,2425,140
|
||
|
|
20241007,104600,11512775,2430,2430,2430,2430,0
|
||
|
|
20241007,104500,11512775,2430,2430,2430,2430,0
|
||
|
|
20241007,104400,11512775,2430,2430,2430,2430,16
|
||
|
|
20241007,104300,11473895,2425,2425,2425,2425,105
|
||
|
|
20241007,104200,11219270,2425,2425,2425,2425,1
|
||
|
|
20241007,104100,11216845,2420,2420,2420,2420,0
|
||
|
|
20241007,104000,11216845,2420,2420,2420,2420,0
|
||
|
|
20241007,103900,11216845,2420,2420,2420,2420,0
|
||
|
|
20241007,103800,11216845,2420,2420,2420,2420,0
|
||
|
|
20241007,103700,11216845,2420,2420,2420,2420,0
|
||
|
|
20241007,103600,11216845,2420,2420,2420,2420,0
|
||
|
|
20241007,103500,11216845,2420,2420,2420,2420,215
|
||
|
|
20241007,103400,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,103300,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,103200,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,103100,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,103000,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,102900,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,102800,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,102700,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,102600,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,102500,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,102400,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,102300,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,102200,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,102100,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,102000,10696545,2415,2415,2415,2415,0
|
||
|
|
20241007,101900,10696545,2415,2415,2415,2415,78
|
||
|
|
20241007,101800,10508175,2415,2415,2415,2415,0
|
||
|
|
20241007,101700,10508175,2415,2415,2415,2415,10
|
||
|
|
20241007,101600,10484025,2410,2410,2410,2410,0
|
||
|
|
20241007,101500,10484025,2410,2410,2410,2410,0
|
||
|
|
20241007,101400,10484025,2410,2410,2410,2410,0
|
||
|
|
20241007,101300,10484025,2410,2410,2410,2410,0
|
||
|
|
20241007,101200,10484025,2410,2410,2410,2410,0
|
||
|
|
20241007,101100,10484025,2410,2410,2410,2410,0
|
||
|
|
20241007,101000,10484025,2410,2410,2410,2410,0
|
||
|
|
20241007,100900,10484025,2410,2410,2410,2410,0
|
||
|
|
20241007,100800,10484025,2410,2410,2410,2410,0
|
||
|
|
20241007,100700,10484025,2410,2410,2410,2410,0
|
||
|
|
20241007,100600,10484025,2410,2410,2410,2410,0
|
||
|
|
20241007,100500,10484025,2410,2415,2415,2410,216
|
||
|
|
20241007,100400,9962465,2420,2420,2420,2420,0
|
||
|
|
20241007,100300,9962465,2420,2420,2420,2420,1
|
||
|
|
20241007,100200,9960045,2420,2420,2420,2420,0
|
||
|
|
20241007,100100,9960045,2420,2420,2420,2420,0
|
||
|
|
20241007,100000,9960045,2420,2420,2420,2420,0
|
||
|
|
20241007,095900,9960045,2420,2420,2420,2420,0
|
||
|
|
20241007,095800,9960045,2420,2420,2420,2420,0
|
||
|
|
20241007,095700,9960045,2420,2420,2420,2420,0
|
||
|
|
20241007,095600,9960045,2420,2420,2420,2420,0
|
||
|
|
20241007,095500,9960045,2420,2420,2420,2420,183
|
||
|
|
20241007,095400,9517185,2420,2420,2420,2420,0
|
||
|
|
20241007,095300,9517185,2420,2420,2420,2420,0
|
||
|
|
20241007,095200,9517185,2420,2420,2420,2420,0
|
||
|
|
20241007,095100,9517185,2420,2420,2420,2420,0
|
||
|
|
20241007,095000,9517185,2420,2420,2420,2420,0
|
||
|
|
20241007,094900,9517185,2420,2420,2420,2420,0
|
||
|
|
20241007,094800,9517185,2420,2420,2420,2420,0
|
||
|
|
20241007,094700,9517185,2420,2420,2420,2420,0
|
||
|
|
20241007,094600,9517185,2420,2420,2420,2420,150
|
||
|
|
20241007,094500,9154185,2420,2420,2420,2420,130
|
||
|
|
20241007,094400,8839585,2420,2420,2420,2420,2
|
||
|
|
20241007,094300,8834745,2420,2420,2420,2420,39
|
||
|
|
20241007,094200,8740365,2420,2420,2420,2420,5
|
||
|
|
20241007,094100,8728265,2420,2420,2420,2420,0
|
||
|
|
20241007,094000,8728265,2420,2420,2420,2420,674
|
||
|
|
20241007,093900,7097185,2420,2420,2420,2420,2
|
||
|
|
20241007,093800,7092345,2420,2420,2420,2420,3
|
||
|
|
20241007,093700,7085085,2415,2415,2415,2415,0
|
||
|
|
20241007,093600,7085085,2415,2415,2415,2415,0
|
||
|
|
20241007,093500,7085085,2415,2415,2415,2415,1
|
||
|
|
20241007,093400,7082670,2405,2405,2405,2405,0
|
||
|
|
20241007,093300,7082670,2405,2405,2405,2405,0
|
||
|
|
20241007,093200,7082670,2405,2415,2415,2405,608
|
||
|
|
20241007,093100,5619180,2420,2420,2420,2420,0
|
||
|
|
20241007,093000,5619180,2420,2415,2420,2415,16
|
||
|
|
20241007,092900,5580480,2410,2410,2410,2410,0
|
||
|
|
20241007,092800,5580480,2410,2410,2410,2410,0
|
||
|
|
20241007,092700,5580480,2410,2410,2410,2410,0
|
||
|
|
20241007,092600,5580480,2410,2410,2410,2410,0
|
||
|
|
20241007,092500,5580480,2410,2410,2410,2410,2
|
||
|
|
20241007,092400,5575660,2405,2405,2405,2405,0
|
||
|
|
20241007,092300,5575660,2405,2405,2405,2405,0
|
||
|
|
20241007,092200,5575660,2405,2405,2405,2405,0
|
||
|
|
20241007,092100,5575660,2405,2405,2405,2405,0
|
||
|
|
20241007,092000,5575660,2405,2405,2405,2405,0
|
||
|
|
20241007,091900,5575660,2405,2405,2405,2405,0
|
||
|
|
20241007,091800,5575660,2405,2405,2405,2405,0
|
||
|
|
20241007,091700,5575660,2405,2405,2405,2405,0
|
||
|
|
20241007,091600,5575660,2405,2405,2405,2405,0
|
||
|
|
20241007,091500,5575660,2405,2405,2405,2405,0
|
||
|
|
20241007,091400,5575660,2405,2405,2405,2405,0
|
||
|
|
20241007,091300,5575660,2405,2405,2405,2405,0
|
||
|
|
20241007,091200,5575660,2405,2405,2405,2405,1
|
||
|
|
20241007,091100,5573255,2405,2405,2405,2405,0
|
||
|
|
20241007,091000,5573255,2405,2405,2405,2405,0
|
||
|
|
20241007,090900,5573255,2405,2405,2405,2405,1
|
||
|
|
20241007,090800,5570850,2405,2405,2405,2405,0
|
||
|
|
20241007,090700,5570850,2405,2405,2405,2405,0
|
||
|
|
20241007,090600,5570850,2405,2405,2405,2405,0
|
||
|
|
20241007,090500,5570850,2405,2405,2405,2405,1
|
||
|
|
20241007,090400,5568445,2385,2385,2385,2385,212
|
||
|
|
20241007,090300,5062825,2405,2405,2405,2405,0
|
||
|
|
20241007,090200,5062825,2405,2405,2405,2405,0
|
||
|
|
20241007,090100,5062825,2405,2410,2410,2405,1205
|
||
|
|
20241007,090000,2164600,2410,2405,2410,2405,900
|