576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241016,183300,21342800,6250,6250,6250,6250,1
|
||
|
|
20241016,183200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,183100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,183000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,182900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,182800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,182700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,182600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,182500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,182400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,182300,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,182200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,182100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,182000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,181900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,181800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,181700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,181600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,181500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,181400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,181300,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,181200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,181100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,181000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,180900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,180800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,180700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,180600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,180500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,180400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,180300,21342800,6250,6250,6250,6250,1
|
||
|
|
20241016,180200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,180100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,180000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,175900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,175800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,175700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,175600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,175500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,175400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,175300,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,175200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,175100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,175000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,174900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,174800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,174700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,174600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,174500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,174400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,174300,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,174200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,174100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,174000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,173900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,173800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,173700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,173600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,173500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,173400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,173300,21342800,6250,6250,6250,6250,1
|
||
|
|
20241016,173200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,173100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,173000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,172900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,172800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,172700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,172600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,172500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,172400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,172300,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,172200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,172100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,172000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,171900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,171800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,171700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,171600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,171500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,171400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,171300,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,171200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,171100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,171000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,170900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,170800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,170700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,170600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,170500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,170400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,170300,21342800,6250,6250,6250,6250,1
|
||
|
|
20241016,170200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,170100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,170000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,165900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,165800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,165700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,165600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,165500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,165400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,165300,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,165200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,165100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,165000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,164900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,164800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,164700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,164600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,164500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,164400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,164300,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,164200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,164100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,164000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,163900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,163800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,163700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,163600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,163500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,163400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,163300,21342800,6250,6250,6250,6250,1
|
||
|
|
20241016,163200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,163100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,163000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,162900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,162800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,162700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,162600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,162500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,162400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,162300,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,162200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,162100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,162000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,161900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,161800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,161700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,161600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,161500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,161400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,161300,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,161200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,161100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,161000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,160900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,160800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,160700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,160600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,160500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,160400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,160300,21342800,6250,6250,6250,6250,1
|
||
|
|
20241016,160200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,160100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,160000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,155900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,155800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,155700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,155600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,155500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,155400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,155300,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,155200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,155100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,155000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,154900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,154800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,154700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,154600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,154500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,154400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,154300,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,154200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,154100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,154000,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,153900,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,153800,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,153700,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,153600,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,153500,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,153400,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,153300,21342800,6250,6250,6250,6250,1
|
||
|
|
20241016,153200,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,153100,21342800,6250,6250,6250,6250,0
|
||
|
|
20241016,153000,21342800,6250,6250,6250,6250,1
|
||
|
|
20241016,152900,21336550,6260,6260,6260,6260,0
|
||
|
|
20241016,152800,21336550,6260,6260,6260,6260,0
|
||
|
|
20241016,152700,21336550,6260,6260,6260,6260,0
|
||
|
|
20241016,152600,21336550,6260,6260,6260,6260,0
|
||
|
|
20241016,152500,21336550,6260,6260,6260,6260,0
|
||
|
|
20241016,152400,21336550,6260,6260,6260,6260,0
|
||
|
|
20241016,152300,21336550,6260,6260,6260,6260,0
|
||
|
|
20241016,152200,21336550,6260,6260,6260,6260,0
|
||
|
|
20241016,152100,21336550,6260,6260,6260,6260,0
|
||
|
|
20241016,152000,21336550,6260,6260,6260,6260,0
|
||
|
|
20241016,151900,21336550,6260,6260,6260,6260,1
|
||
|
|
20241016,151800,21330290,6220,6220,6220,6220,0
|
||
|
|
20241016,151700,21330290,6220,6220,6220,6220,0
|
||
|
|
20241016,151600,21330290,6220,6220,6220,6220,1
|
||
|
|
20241016,151500,21324070,6220,6220,6220,6220,0
|
||
|
|
20241016,151400,21324070,6220,6220,6220,6220,0
|
||
|
|
20241016,151300,21324070,6220,6220,6220,6220,0
|
||
|
|
20241016,151200,21324070,6220,6220,6220,6220,0
|
||
|
|
20241016,151100,21324070,6220,6220,6220,6220,0
|
||
|
|
20241016,151000,21324070,6220,6220,6220,6220,0
|
||
|
|
20241016,150900,21324070,6220,6220,6220,6220,0
|
||
|
|
20241016,150800,21324070,6220,6220,6220,6220,0
|
||
|
|
20241016,150700,21324070,6220,6220,6220,6220,0
|
||
|
|
20241016,150600,21324070,6220,6220,6220,6220,0
|
||
|
|
20241016,150500,21324070,6220,6220,6220,6220,0
|
||
|
|
20241016,150400,21324070,6220,6220,6220,6220,0
|
||
|
|
20241016,150300,21324070,6220,6220,6220,6220,2
|
||
|
|
20241016,150200,21311630,6220,6220,6220,6220,0
|
||
|
|
20241016,150100,21311630,6220,6220,6220,6220,0
|
||
|
|
20241016,150000,21311630,6220,6220,6220,6220,0
|
||
|
|
20241016,145900,21311630,6220,6220,6220,6220,0
|
||
|
|
20241016,145800,21311630,6220,6220,6220,6220,0
|
||
|
|
20241016,145700,21311630,6220,6220,6220,6220,0
|
||
|
|
20241016,145600,21311630,6220,6220,6220,6220,0
|
||
|
|
20241016,145500,21311630,6220,6220,6220,6220,0
|
||
|
|
20241016,145400,21311630,6220,6220,6220,6220,0
|
||
|
|
20241016,145300,21311630,6220,6220,6220,6220,0
|
||
|
|
20241016,145200,21311630,6220,6220,6220,6220,0
|
||
|
|
20241016,145100,21311630,6220,6220,6220,6220,0
|
||
|
|
20241016,145000,21311630,6220,6240,6240,6220,51
|
||
|
|
20241016,144900,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,144800,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,144700,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,144600,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,144500,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,144400,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,144300,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,144200,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,144100,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,144000,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,143900,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,143800,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,143700,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,143600,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,143500,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,143400,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,143300,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,143200,20994390,6260,6260,6260,6260,0
|
||
|
|
20241016,143100,20994390,6260,6260,6260,6260,1
|
||
|
|
20241016,143000,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,142900,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,142800,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,142700,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,142600,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,142500,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,142400,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,142300,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,142200,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,142100,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,142000,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,141900,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,141800,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,141700,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,141600,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,141500,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,141400,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,141300,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,141200,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,141100,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,141000,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,140900,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,140800,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,140700,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,140600,20988130,6210,6210,6210,6210,0
|
||
|
|
20241016,140500,20988130,6210,6210,6210,6210,7
|
||
|
|
20241016,140400,20944660,6210,6210,6210,6210,0
|
||
|
|
20241016,140300,20944660,6210,6210,6210,6210,0
|
||
|
|
20241016,140200,20944660,6210,6210,6210,6210,0
|
||
|
|
20241016,140100,20944660,6210,6210,6210,6210,0
|
||
|
|
20241016,140000,20944660,6210,6210,6210,6210,16
|
||
|
|
20241016,135900,20845300,6260,6260,6260,6260,0
|
||
|
|
20241016,135800,20845300,6260,6260,6260,6260,0
|
||
|
|
20241016,135700,20845300,6260,6260,6260,6260,0
|
||
|
|
20241016,135600,20845300,6260,6260,6260,6260,0
|
||
|
|
20241016,135500,20845300,6260,6260,6260,6260,0
|
||
|
|
20241016,135400,20845300,6260,6260,6260,6260,0
|
||
|
|
20241016,135300,20845300,6260,6260,6260,6260,0
|
||
|
|
20241016,135200,20845300,6260,6260,6260,6260,0
|
||
|
|
20241016,135100,20845300,6260,6260,6260,6260,0
|
||
|
|
20241016,135000,20845300,6260,6260,6260,6260,0
|
||
|
|
20241016,134900,20845300,6260,6260,6260,6260,0
|
||
|
|
20241016,134800,20845300,6260,6260,6260,6260,1
|
||
|
|
20241016,134700,20839040,6260,6260,6260,6260,0
|
||
|
|
20241016,134600,20839040,6260,6260,6260,6260,0
|
||
|
|
20241016,134500,20839040,6260,6260,6260,6260,0
|
||
|
|
20241016,134400,20839040,6260,6260,6260,6260,0
|
||
|
|
20241016,134300,20839040,6260,6260,6260,6260,0
|
||
|
|
20241016,134200,20839040,6260,6260,6260,6260,0
|
||
|
|
20241016,134100,20839040,6260,6260,6260,6260,1
|
||
|
|
20241016,134000,20832780,6210,6230,6230,6210,1000
|
||
|
|
20241016,133900,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,133800,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,133700,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,133600,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,133500,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,133400,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,133300,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,133200,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,133100,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,133000,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,132900,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,132800,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,132700,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,132600,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,132500,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,132400,14618960,6260,6260,6260,6260,0
|
||
|
|
20241016,132300,14618960,6260,6260,6260,6260,1
|
||
|
|
20241016,132200,14612700,6220,6220,6220,6220,0
|
||
|
|
20241016,132100,14612700,6220,6220,6220,6220,0
|
||
|
|
20241016,132000,14612700,6220,6220,6220,6220,0
|
||
|
|
20241016,131900,14612700,6220,6220,6220,6220,0
|
||
|
|
20241016,131800,14612700,6220,6220,6220,6220,0
|
||
|
|
20241016,131700,14612700,6220,6220,6220,6220,0
|
||
|
|
20241016,131600,14612700,6220,6220,6220,6220,0
|
||
|
|
20241016,131500,14612700,6220,6220,6220,6220,0
|
||
|
|
20241016,131400,14612700,6220,6220,6220,6220,0
|
||
|
|
20241016,131300,14612700,6220,6220,6220,6220,0
|
||
|
|
20241016,131200,14612700,6220,6220,6220,6220,0
|
||
|
|
20241016,131100,14612700,6220,6220,6220,6220,110
|
||
|
|
20241016,131000,13928500,6220,6220,6220,6220,0
|
||
|
|
20241016,130900,13928500,6220,6220,6220,6220,0
|
||
|
|
20241016,130800,13928500,6220,6220,6220,6220,0
|
||
|
|
20241016,130700,13928500,6220,6230,6230,6220,964
|
||
|
|
20241016,130600,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,130500,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,130400,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,130300,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,130200,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,130100,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,130000,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,125900,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,125800,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,125700,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,125600,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,125500,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,125400,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,125300,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,125200,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,125100,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,125000,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,124900,7929030,6260,6260,6260,6260,0
|
||
|
|
20241016,124800,7929030,6260,6260,6260,6260,1
|
||
|
|
20241016,124700,7922770,6260,6260,6260,6260,0
|
||
|
|
20241016,124600,7922770,6260,6260,6260,6260,0
|
||
|
|
20241016,124500,7922770,6260,6260,6260,6260,0
|
||
|
|
20241016,124400,7922770,6260,6260,6260,6260,0
|
||
|
|
20241016,124300,7922770,6260,6260,6260,6260,34
|
||
|
|
20241016,124200,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,124100,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,124000,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,123900,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,123800,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,123700,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,123600,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,123500,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,123400,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,123300,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,123200,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,123100,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,123000,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,122900,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,122800,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,122700,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,122600,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,122500,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,122400,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,122300,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,122200,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,122100,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,122000,7709930,6280,6280,6280,6280,0
|
||
|
|
20241016,121900,7709930,6280,6280,6280,6280,2
|
||
|
|
20241016,121800,7697370,6280,6280,6280,6280,0
|
||
|
|
20241016,121700,7697370,6280,6280,6280,6280,0
|
||
|
|
20241016,121600,7697370,6280,6280,6280,6280,0
|
||
|
|
20241016,121500,7697370,6280,6280,6280,6280,0
|
||
|
|
20241016,121400,7697370,6280,6280,6280,6280,0
|
||
|
|
20241016,121300,7697370,6280,6280,6280,6280,0
|
||
|
|
20241016,121200,7697370,6280,6280,6280,6280,1
|
||
|
|
20241016,121100,7691090,6270,6270,6270,6270,0
|
||
|
|
20241016,121000,7691090,6270,6270,6270,6270,0
|
||
|
|
20241016,120900,7691090,6270,6270,6270,6270,0
|
||
|
|
20241016,120800,7691090,6270,6270,6270,6270,0
|
||
|
|
20241016,120700,7691090,6270,6270,6270,6270,6
|
||
|
|
20241016,120600,7653470,6260,6260,6260,6260,88
|
||
|
|
20241016,120500,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,120400,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,120300,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,120200,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,120100,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,120000,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,115900,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,115800,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,115700,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,115600,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,115500,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,115400,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,115300,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,115200,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,115100,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,115000,7102590,6270,6270,6270,6270,0
|
||
|
|
20241016,114900,7102590,6270,6270,6270,6270,6
|
||
|
|
20241016,114800,7064970,6240,6240,6240,6240,0
|
||
|
|
20241016,114700,7064970,6240,6240,6240,6240,0
|
||
|
|
20241016,114600,7064970,6240,6240,6240,6240,0
|
||
|
|
20241016,114500,7064970,6240,6240,6240,6240,0
|
||
|
|
20241016,114400,7064970,6240,6240,6240,6240,0
|
||
|
|
20241016,114300,7064970,6240,6240,6240,6240,0
|
||
|
|
20241016,114200,7064970,6240,6240,6240,6240,0
|
||
|
|
20241016,114100,7064970,6240,6240,6240,6240,0
|
||
|
|
20241016,114000,7064970,6240,6240,6240,6240,0
|
||
|
|
20241016,113900,7064970,6240,6240,6240,6240,0
|
||
|
|
20241016,113800,7064970,6240,6240,6240,6240,0
|
||
|
|
20241016,113700,7064970,6240,6240,6240,6240,178
|
||
|
|
20241016,113600,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,113500,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,113400,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,113300,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,113200,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,113100,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,113000,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,112900,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,112800,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,112700,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,112600,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,112500,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,112400,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,112300,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,112200,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,112100,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,112000,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,111900,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,111800,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,111700,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,111600,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,111500,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,111400,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,111300,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,111200,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,111100,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,111000,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,110900,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,110800,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,110700,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,110600,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,110500,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,110400,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,110300,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,110200,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,110100,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,110000,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,105900,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,105800,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,105700,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,105600,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,105500,5954250,6240,6240,6240,6240,0
|
||
|
|
20241016,105400,5954250,6240,6240,6240,6240,3
|
||
|
|
20241016,105300,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,105200,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,105100,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,105000,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,104900,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,104800,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,104700,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,104600,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,104500,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,104400,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,104300,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,104200,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,104100,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,104000,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,103900,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,103800,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,103700,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,103600,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,103500,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,103400,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,103300,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,103200,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,103100,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,103000,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,102900,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,102800,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,102700,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,102600,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,102500,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,102400,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,102300,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,102200,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,102100,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,102000,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,101900,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,101800,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,101700,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,101600,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,101500,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,101400,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,101300,5935530,6240,6240,6240,6240,0
|
||
|
|
20241016,101200,5935530,6240,6240,6240,6240,3
|
||
|
|
20241016,101100,5916810,6240,6240,6240,6240,0
|
||
|
|
20241016,101000,5916810,6240,6240,6240,6240,0
|
||
|
|
20241016,100900,5916810,6240,6240,6240,6240,0
|
||
|
|
20241016,100800,5916810,6240,6240,6240,6240,0
|
||
|
|
20241016,100700,5916810,6240,6240,6240,6240,0
|
||
|
|
20241016,100600,5916810,6240,6240,6240,6240,0
|
||
|
|
20241016,100500,5916810,6240,6240,6240,6240,0
|
||
|
|
20241016,100400,5916810,6240,6240,6240,6240,0
|
||
|
|
20241016,100300,5916810,6240,6240,6240,6240,1
|
||
|
|
20241016,100200,5910570,6240,6240,6240,6240,0
|
||
|
|
20241016,100100,5910570,6240,6240,6240,6240,18
|
||
|
|
20241016,100000,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,095900,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,095800,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,095700,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,095600,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,095500,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,095400,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,095300,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,095200,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,095100,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,095000,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,094900,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,094800,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,094700,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,094600,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,094500,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,094400,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,094300,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,094200,5798250,6240,6240,6240,6240,0
|
||
|
|
20241016,094100,5798250,6240,6240,6240,6240,1
|
||
|
|
20241016,094000,5792010,6200,6200,6200,6200,0
|
||
|
|
20241016,093900,5792010,6200,6200,6200,6200,0
|
||
|
|
20241016,093800,5792010,6200,6200,6200,6200,0
|
||
|
|
20241016,093700,5792010,6200,6200,6200,6200,0
|
||
|
|
20241016,093600,5792010,6200,6200,6200,6200,0
|
||
|
|
20241016,093500,5792010,6200,6200,6200,6200,6
|
||
|
|
20241016,093400,5754810,6200,6200,6200,6200,3
|
||
|
|
20241016,093300,5736210,6200,6200,6200,6200,1
|
||
|
|
20241016,093200,5730010,6200,6200,6200,6200,0
|
||
|
|
20241016,093100,5730010,6200,6200,6200,6200,0
|
||
|
|
20241016,093000,5730010,6200,6200,6200,6200,5
|
||
|
|
20241016,092900,5699010,6200,6200,6200,6200,0
|
||
|
|
20241016,092800,5699010,6200,6200,6200,6200,0
|
||
|
|
20241016,092700,5699010,6200,6200,6200,6200,0
|
||
|
|
20241016,092600,5699010,6200,6200,6200,6200,0
|
||
|
|
20241016,092500,5699010,6200,6200,6200,6200,0
|
||
|
|
20241016,092400,5699010,6200,6200,6200,6200,0
|
||
|
|
20241016,092300,5699010,6200,6200,6200,6200,0
|
||
|
|
20241016,092200,5699010,6200,6200,6200,6160,52
|
||
|
|
20241016,092100,5377940,6200,6200,6200,6200,0
|
||
|
|
20241016,092000,5377940,6200,6200,6200,6200,10
|
||
|
|
20241016,091900,5315940,6200,6200,6200,6200,10
|
||
|
|
20241016,091800,5253940,6230,6230,6230,6230,1
|
||
|
|
20241016,091700,5247710,6170,6170,6170,6170,2
|
||
|
|
20241016,091600,5235370,6240,6240,6240,6240,0
|
||
|
|
20241016,091500,5235370,6240,6240,6240,6240,0
|
||
|
|
20241016,091400,5235370,6240,6240,6240,6240,0
|
||
|
|
20241016,091300,5235370,6240,6240,6240,6240,0
|
||
|
|
20241016,091200,5235370,6240,6240,6240,6240,0
|
||
|
|
20241016,091100,5235370,6240,6240,6240,6240,3
|
||
|
|
20241016,091000,5216650,6240,6240,6240,6240,5
|
||
|
|
20241016,090900,5185450,6240,6240,6240,6240,0
|
||
|
|
20241016,090800,5185450,6240,6240,6240,6170,360
|
||
|
|
20241016,090700,2949520,6270,6270,6270,6270,0
|
||
|
|
20241016,090600,2949520,6270,6270,6270,6270,0
|
||
|
|
20241016,090500,2949520,6270,6260,6270,6260,2
|
||
|
|
20241016,090400,2936990,6270,6270,6270,6270,0
|
||
|
|
20241016,090300,2936990,6270,6270,6270,6270,12
|
||
|
|
20241016,090200,2861750,6270,6270,6270,6270,0
|
||
|
|
20241016,090100,2861750,6270,6270,6270,6270,10
|
||
|
|
20241016,090000,2799050,6290,6290,6290,6290,445
|