578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241021,183500,109582020,10800,10800,10800,10800,345
|
||
|
|
20241021,183400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,183300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,183200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,183100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,183000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,182900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,182800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,182700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,182600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,182500,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,182400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,182300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,182200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,182100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,182000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,181900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,181800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,181700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,181600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,181500,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,181400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,181300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,181200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,181100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,181000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,180900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,180800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,180700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,180600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,180500,109582020,10800,10800,10800,10800,345
|
||
|
|
20241021,180400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,180300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,180200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,180100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,180000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,175900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,175800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,175700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,175600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,175500,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,175400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,175300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,175200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,175100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,175000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,174900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,174800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,174700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,174600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,174500,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,174400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,174300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,174200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,174100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,174000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,173900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,173800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,173700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,173600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,173500,109582020,10800,10800,10800,10800,345
|
||
|
|
20241021,173400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,173300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,173200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,173100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,173000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,172900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,172800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,172700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,172600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,172500,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,172400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,172300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,172200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,172100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,172000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,171900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,171800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,171700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,171600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,171500,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,171400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,171300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,171200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,171100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,171000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,170900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,170800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,170700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,170600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,170500,109582020,10800,10800,10800,10800,345
|
||
|
|
20241021,170400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,170300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,170200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,170100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,170000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,165900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,165800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,165700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,165600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,165500,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,165400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,165300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,165200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,165100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,165000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,164900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,164800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,164700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,164600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,164500,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,164400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,164300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,164200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,164100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,164000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,163900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,163800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,163700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,163600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,163500,109582020,10800,10800,10800,10800,345
|
||
|
|
20241021,163400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,163300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,163200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,163100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,163000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,162900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,162800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,162700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,162600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,162500,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,162400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,162300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,162200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,162100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,162000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,161900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,161800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,161700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,161600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,161500,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,161400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,161300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,161200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,161100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,161000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,160900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,160800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,160700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,160600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,160500,109582020,10800,10800,10800,10800,345
|
||
|
|
20241021,160400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,160300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,160200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,160100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,160000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,155900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,155800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,155700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,155600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,155500,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,155400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,155300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,155200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,155100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,155000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,154900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,154800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,154700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,154600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,154500,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,154400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,154300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,154200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,154100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,154000,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,153900,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,153800,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,153700,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,153600,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,153500,109582020,10800,10800,10800,10800,345
|
||
|
|
20241021,153400,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,153300,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,153200,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,153100,109582020,10800,10800,10800,10800,0
|
||
|
|
20241021,153000,109582020,10800,10800,10800,10800,345
|
||
|
|
20241021,152900,105856020,10850,10850,10850,10850,0
|
||
|
|
20241021,152800,105856020,10850,10850,10850,10850,0
|
||
|
|
20241021,152700,105856020,10850,10850,10850,10850,0
|
||
|
|
20241021,152600,105856020,10850,10850,10850,10850,0
|
||
|
|
20241021,152500,105856020,10850,10850,10850,10850,0
|
||
|
|
20241021,152400,105856020,10850,10850,10850,10850,0
|
||
|
|
20241021,152300,105856020,10850,10850,10850,10850,0
|
||
|
|
20241021,152200,105856020,10850,10850,10850,10850,0
|
||
|
|
20241021,152100,105856020,10850,10850,10850,10850,0
|
||
|
|
20241021,152000,105856020,10850,10850,10850,10850,0
|
||
|
|
20241021,151900,105856020,10850,10840,10850,10840,102
|
||
|
|
20241021,151800,104750330,10840,10840,10840,10840,0
|
||
|
|
20241021,151700,104750330,10840,10840,10840,10840,0
|
||
|
|
20241021,151600,104750330,10840,10840,10840,10840,0
|
||
|
|
20241021,151500,104750330,10840,10840,10840,10840,0
|
||
|
|
20241021,151400,104750330,10840,10840,10840,10840,0
|
||
|
|
20241021,151300,104750330,10840,10840,10840,10840,0
|
||
|
|
20241021,151200,104750330,10840,10840,10840,10840,0
|
||
|
|
20241021,151100,104750330,10840,10840,10840,10840,3
|
||
|
|
20241021,151000,104717810,10840,10820,10840,10810,4
|
||
|
|
20241021,150900,104674530,10840,10840,10840,10840,0
|
||
|
|
20241021,150800,104674530,10840,10840,10840,10840,0
|
||
|
|
20241021,150700,104674530,10840,10840,10840,10840,1
|
||
|
|
20241021,150600,104663690,10810,10830,10830,10810,100
|
||
|
|
20241021,150500,103582160,10830,10830,10830,10830,0
|
||
|
|
20241021,150400,103582160,10830,10830,10830,10830,0
|
||
|
|
20241021,150300,103582160,10830,10840,10840,10830,2
|
||
|
|
20241021,150200,103560490,10830,10830,10830,10830,0
|
||
|
|
20241021,150100,103560490,10830,10830,10830,10830,0
|
||
|
|
20241021,150000,103560490,10830,10830,10830,10830,0
|
||
|
|
20241021,145900,103560490,10830,10830,10830,10830,0
|
||
|
|
20241021,145800,103560490,10830,10830,10830,10830,0
|
||
|
|
20241021,145700,103560490,10830,10830,10830,10830,36
|
||
|
|
20241021,145600,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,145500,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,145400,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,145300,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,145200,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,145100,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,145000,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,144900,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,144800,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,144700,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,144600,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,144500,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,144400,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,144300,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,144200,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,144100,103170610,10830,10830,10830,10830,0
|
||
|
|
20241021,144000,103170610,10830,10830,10830,10830,1
|
||
|
|
20241021,143900,103159780,10830,10830,10830,10830,0
|
||
|
|
20241021,143800,103159780,10830,10830,10830,10830,0
|
||
|
|
20241021,143700,103159780,10830,10830,10830,10830,0
|
||
|
|
20241021,143600,103159780,10830,10830,10830,10830,0
|
||
|
|
20241021,143500,103159780,10830,10830,10830,10830,0
|
||
|
|
20241021,143400,103159780,10830,10830,10830,10830,0
|
||
|
|
20241021,143300,103159780,10830,10830,10830,10830,0
|
||
|
|
20241021,143200,103159780,10830,10830,10830,10830,0
|
||
|
|
20241021,143100,103159780,10830,10830,10830,10830,0
|
||
|
|
20241021,143000,103159780,10830,10830,10830,10830,0
|
||
|
|
20241021,142900,103159780,10830,10830,10830,10830,0
|
||
|
|
20241021,142800,103159780,10830,10830,10830,10830,0
|
||
|
|
20241021,142700,103159780,10830,10840,10840,10830,60
|
||
|
|
20241021,142600,102509790,10840,10840,10840,10840,16
|
||
|
|
20241021,142500,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,142400,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,142300,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,142200,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,142100,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,142000,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,141900,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,141800,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,141700,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,141600,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,141500,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,141400,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,141300,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,141200,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,141100,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,141000,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,140900,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,140800,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,140700,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,140600,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,140500,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,140400,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,140300,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,140200,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,140100,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,140000,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,135900,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,135800,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,135700,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,135600,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,135500,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,135400,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,135300,102336350,10850,10850,10850,10850,0
|
||
|
|
20241021,135200,102336350,10850,10850,10850,10850,1
|
||
|
|
20241021,135100,102325500,10840,10840,10840,10840,0
|
||
|
|
20241021,135000,102325500,10840,10840,10840,10840,0
|
||
|
|
20241021,134900,102325500,10840,10840,10840,10840,0
|
||
|
|
20241021,134800,102325500,10840,10840,10840,10840,0
|
||
|
|
20241021,134700,102325500,10840,10840,10840,10840,0
|
||
|
|
20241021,134600,102325500,10840,10840,10840,10840,0
|
||
|
|
20241021,134500,102325500,10840,10840,10840,10840,0
|
||
|
|
20241021,134400,102325500,10840,10840,10840,10840,0
|
||
|
|
20241021,134300,102325500,10840,10840,10840,10840,0
|
||
|
|
20241021,134200,102325500,10840,10840,10840,10840,0
|
||
|
|
20241021,134100,102325500,10840,10840,10840,10840,64
|
||
|
|
20241021,134000,101631740,10840,10840,10840,10840,11
|
||
|
|
20241021,133900,101512500,10840,10840,10850,10840,32
|
||
|
|
20241021,133800,101165340,10850,10850,10850,10850,0
|
||
|
|
20241021,133700,101165340,10850,10850,10850,10850,0
|
||
|
|
20241021,133600,101165340,10850,10850,10850,10850,0
|
||
|
|
20241021,133500,101165340,10850,10850,10850,10850,0
|
||
|
|
20241021,133400,101165340,10850,10850,10850,10850,0
|
||
|
|
20241021,133300,101165340,10850,10840,10850,10840,2
|
||
|
|
20241021,133200,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,133100,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,133000,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,132900,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,132800,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,132700,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,132600,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,132500,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,132400,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,132300,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,132200,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,132100,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,132000,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,131900,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,131800,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,131700,101143650,10840,10840,10840,10840,0
|
||
|
|
20241021,131600,101143650,10840,10840,10840,10840,1
|
||
|
|
20241021,131500,101132810,10850,10850,10850,10850,0
|
||
|
|
20241021,131400,101132810,10850,10850,10850,10850,0
|
||
|
|
20241021,131300,101132810,10850,10850,10850,10850,0
|
||
|
|
20241021,131200,101132810,10850,10850,10850,10850,0
|
||
|
|
20241021,131100,101132810,10850,10850,10850,10850,0
|
||
|
|
20241021,131000,101132810,10850,10850,10850,10850,0
|
||
|
|
20241021,130900,101132810,10850,10850,10850,10850,0
|
||
|
|
20241021,130800,101132810,10850,10850,10850,10850,0
|
||
|
|
20241021,130700,101132810,10850,10850,10850,10850,0
|
||
|
|
20241021,130600,101132810,10850,10850,10850,10850,0
|
||
|
|
20241021,130500,101132810,10850,10850,10850,10850,0
|
||
|
|
20241021,130400,101132810,10850,10850,10850,10850,49
|
||
|
|
20241021,130300,100601160,10860,10860,10860,10860,0
|
||
|
|
20241021,130200,100601160,10860,10860,10860,10860,50
|
||
|
|
20241021,130100,100058160,10860,10860,10860,10860,0
|
||
|
|
20241021,130000,100058160,10860,10860,10860,10860,0
|
||
|
|
20241021,125900,100058160,10860,10860,10860,10860,1
|
||
|
|
20241021,125800,100047300,10860,10860,10860,10860,0
|
||
|
|
20241021,125700,100047300,10860,10860,10860,10860,1
|
||
|
|
20241021,125600,100036440,10850,10850,10850,10850,56
|
||
|
|
20241021,125500,99428840,10860,10850,10860,10850,2
|
||
|
|
20241021,125400,99407130,10850,10850,10850,10850,0
|
||
|
|
20241021,125300,99407130,10850,10850,10850,10850,200
|
||
|
|
20241021,125200,97237130,10850,10850,10850,10850,0
|
||
|
|
20241021,125100,97237130,10850,10850,10850,10850,0
|
||
|
|
20241021,125000,97237130,10850,10850,10850,10850,0
|
||
|
|
20241021,124900,97237130,10850,10850,10850,10850,0
|
||
|
|
20241021,124800,97237130,10850,10850,10850,10850,0
|
||
|
|
20241021,124700,97237130,10850,10850,10850,10850,0
|
||
|
|
20241021,124600,97237130,10850,10850,10850,10850,0
|
||
|
|
20241021,124500,97237130,10850,10850,10850,10850,0
|
||
|
|
20241021,124400,97237130,10850,10850,10850,10850,0
|
||
|
|
20241021,124300,97237130,10850,10840,10850,10840,2
|
||
|
|
20241021,124200,97215440,10800,10800,10800,10800,0
|
||
|
|
20241021,124100,97215440,10800,10800,10800,10800,0
|
||
|
|
20241021,124000,97215440,10800,10800,10800,10800,0
|
||
|
|
20241021,123900,97215440,10800,10800,10800,10800,0
|
||
|
|
20241021,123800,97215440,10800,10800,10800,10800,0
|
||
|
|
20241021,123700,97215440,10800,10800,10800,10800,0
|
||
|
|
20241021,123600,97215440,10800,10800,10800,10800,0
|
||
|
|
20241021,123500,97215440,10800,10800,10800,10800,0
|
||
|
|
20241021,123400,97215440,10800,10840,10840,10800,50
|
||
|
|
20241021,123300,96675330,10850,10850,10850,10850,0
|
||
|
|
20241021,123200,96675330,10850,10850,10850,10850,0
|
||
|
|
20241021,123100,96675330,10850,10850,10850,10850,0
|
||
|
|
20241021,123000,96675330,10850,10850,10850,10850,0
|
||
|
|
20241021,122900,96675330,10850,10850,10850,10850,0
|
||
|
|
20241021,122800,96675330,10850,10850,10850,10850,0
|
||
|
|
20241021,122700,96675330,10850,10850,10850,10850,7
|
||
|
|
20241021,122600,96599380,10850,10850,10850,10850,0
|
||
|
|
20241021,122500,96599380,10850,10850,10850,10850,0
|
||
|
|
20241021,122400,96599380,10850,10850,10850,10850,0
|
||
|
|
20241021,122300,96599380,10850,10850,10850,10850,0
|
||
|
|
20241021,122200,96599380,10850,10850,10850,10850,0
|
||
|
|
20241021,122100,96599380,10850,10850,10850,10850,0
|
||
|
|
20241021,122000,96599380,10850,10850,10850,10850,0
|
||
|
|
20241021,121900,96599380,10850,10850,10850,10850,0
|
||
|
|
20241021,121800,96599380,10850,10850,10850,10850,0
|
||
|
|
20241021,121700,96599380,10850,10850,10850,10850,11
|
||
|
|
20241021,121600,96480030,10850,10850,10850,10850,0
|
||
|
|
20241021,121500,96480030,10850,10850,10850,10850,0
|
||
|
|
20241021,121400,96480030,10850,10850,10850,10850,0
|
||
|
|
20241021,121300,96480030,10850,10850,10850,10850,0
|
||
|
|
20241021,121200,96480030,10850,10850,10850,10850,0
|
||
|
|
20241021,121100,96480030,10850,10850,10850,10850,0
|
||
|
|
20241021,121000,96480030,10850,10850,10850,10850,0
|
||
|
|
20241021,120900,96480030,10850,10850,10850,10850,0
|
||
|
|
20241021,120800,96480030,10850,10850,10850,10850,1
|
||
|
|
20241021,120700,96469180,10850,10850,10850,10850,0
|
||
|
|
20241021,120600,96469180,10850,10850,10850,10850,20
|
||
|
|
20241021,120500,96252180,10850,10850,10850,10850,0
|
||
|
|
20241021,120400,96252180,10850,10850,10850,10850,0
|
||
|
|
20241021,120300,96252180,10850,10850,10850,10850,0
|
||
|
|
20241021,120200,96252180,10850,10850,10850,10850,0
|
||
|
|
20241021,120100,96252180,10850,10850,10850,10850,6
|
||
|
|
20241021,120000,96187080,10860,10860,10860,10860,0
|
||
|
|
20241021,115900,96187080,10860,10860,10860,10860,0
|
||
|
|
20241021,115800,96187080,10860,10860,10860,10860,0
|
||
|
|
20241021,115700,96187080,10860,10860,10860,10860,0
|
||
|
|
20241021,115600,96187080,10860,10860,10860,10860,0
|
||
|
|
20241021,115500,96187080,10860,10860,10860,10860,1
|
||
|
|
20241021,115400,96176220,10780,10850,10850,10780,1586
|
||
|
|
20241021,115300,79054780,10850,10850,10850,10850,0
|
||
|
|
20241021,115200,79054780,10850,10850,10850,10850,1
|
||
|
|
20241021,115100,79043930,10850,10850,10850,10850,1
|
||
|
|
20241021,115000,79033080,10850,10850,10850,10850,0
|
||
|
|
20241021,114900,79033080,10850,10850,10850,10850,1
|
||
|
|
20241021,114800,79022230,10850,10850,10850,10850,0
|
||
|
|
20241021,114700,79022230,10850,10850,10850,10850,1
|
||
|
|
20241021,114600,79011380,10860,10860,10860,10860,0
|
||
|
|
20241021,114500,79011380,10860,10860,10860,10860,0
|
||
|
|
20241021,114400,79011380,10860,10860,10860,10860,0
|
||
|
|
20241021,114300,79011380,10860,10860,10860,10860,0
|
||
|
|
20241021,114200,79011380,10860,10860,10860,10860,1
|
||
|
|
20241021,114100,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,114000,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,113900,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,113800,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,113700,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,113600,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,113500,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,113400,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,113300,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,113200,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,113100,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,113000,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,112900,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,112800,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,112700,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,112600,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,112500,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,112400,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,112300,79000520,10870,10870,10870,10870,0
|
||
|
|
20241021,112200,79000520,10870,10870,10870,10870,1
|
||
|
|
20241021,112100,78989650,10810,10820,10820,10810,201
|
||
|
|
20241021,112000,76815670,10830,10830,10830,10830,59
|
||
|
|
20241021,111900,76176700,10840,10850,10850,10840,26
|
||
|
|
20241021,111800,75894740,10860,10860,10860,10860,0
|
||
|
|
20241021,111700,75894740,10860,10860,10860,10860,0
|
||
|
|
20241021,111600,75894740,10860,10860,10860,10860,0
|
||
|
|
20241021,111500,75894740,10860,10860,10860,10860,41
|
||
|
|
20241021,111400,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,111300,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,111200,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,111100,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,111000,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,110900,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,110800,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,110700,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,110600,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,110500,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,110400,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,110300,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,110200,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,110100,75449480,10870,10870,10870,10870,0
|
||
|
|
20241021,110000,75449480,10870,10870,10870,10870,1
|
||
|
|
20241021,105900,75438610,10850,10850,10850,10850,0
|
||
|
|
20241021,105800,75438610,10850,10850,10850,10850,0
|
||
|
|
20241021,105700,75438610,10850,10850,10850,10850,0
|
||
|
|
20241021,105600,75438610,10850,10850,10850,10850,0
|
||
|
|
20241021,105500,75438610,10850,10850,10850,10850,1
|
||
|
|
20241021,105400,75427760,10850,10850,10850,10850,0
|
||
|
|
20241021,105300,75427760,10850,10850,10850,10850,0
|
||
|
|
20241021,105200,75427760,10850,10850,10850,10850,0
|
||
|
|
20241021,105100,75427760,10850,10850,10850,10850,0
|
||
|
|
20241021,105000,75427760,10850,10850,10850,10850,35
|
||
|
|
20241021,104900,75048010,10870,10850,10870,10850,66
|
||
|
|
20241021,104800,74331890,10850,10850,10850,10850,0
|
||
|
|
20241021,104700,74331890,10850,10850,10850,10850,1
|
||
|
|
20241021,104600,74321040,10800,10800,10800,10800,0
|
||
|
|
20241021,104500,74321040,10800,10880,10880,10800,2488
|
||
|
|
20241021,104400,47427700,10890,10890,10890,10890,0
|
||
|
|
20241021,104300,47427700,10890,10890,10890,10890,0
|
||
|
|
20241021,104200,47427700,10890,10890,10890,10890,0
|
||
|
|
20241021,104100,47427700,10890,10890,10890,10890,0
|
||
|
|
20241021,104000,47427700,10890,10890,10890,10890,0
|
||
|
|
20241021,103900,47427700,10890,10890,10890,10890,0
|
||
|
|
20241021,103800,47427700,10890,10890,10890,10890,0
|
||
|
|
20241021,103700,47427700,10890,10890,10890,10890,0
|
||
|
|
20241021,103600,47427700,10890,10890,10890,10890,2
|
||
|
|
20241021,103500,47405920,10880,10880,10880,10880,0
|
||
|
|
20241021,103400,47405920,10880,10880,10880,10880,0
|
||
|
|
20241021,103300,47405920,10880,10880,10880,10880,0
|
||
|
|
20241021,103200,47405920,10880,10880,10880,10880,1
|
||
|
|
20241021,103100,47395040,10890,10890,10890,10890,0
|
||
|
|
20241021,103000,47395040,10890,10890,10890,10890,0
|
||
|
|
20241021,102900,47395040,10890,10890,10890,10890,66
|
||
|
|
20241021,102800,46676300,10890,10890,10890,10890,34
|
||
|
|
20241021,102700,46306040,10890,10890,10890,10890,0
|
||
|
|
20241021,102600,46306040,10890,10890,10890,10890,0
|
||
|
|
20241021,102500,46306040,10890,10890,10890,10890,0
|
||
|
|
20241021,102400,46306040,10890,10890,10890,10890,3
|
||
|
|
20241021,102300,46273370,10900,10900,10900,10900,0
|
||
|
|
20241021,102200,46273370,10900,10900,10900,10900,0
|
||
|
|
20241021,102100,46273370,10900,10900,10900,10900,0
|
||
|
|
20241021,102000,46273370,10900,10900,10900,10900,0
|
||
|
|
20241021,101900,46273370,10900,10900,10900,10900,0
|
||
|
|
20241021,101800,46273370,10900,10900,10900,10900,2
|
||
|
|
20241021,101700,46251570,10900,10900,10900,10900,0
|
||
|
|
20241021,101600,46251570,10900,10900,10900,10900,0
|
||
|
|
20241021,101500,46251570,10900,10900,10900,10900,0
|
||
|
|
20241021,101400,46251570,10900,10900,10900,10900,0
|
||
|
|
20241021,101300,46251570,10900,10900,10900,10900,0
|
||
|
|
20241021,101200,46251570,10900,10880,10900,10880,125
|
||
|
|
20241021,101100,44889100,10830,10830,10830,10830,996
|
||
|
|
20241021,101000,34102420,10820,10830,10830,10820,41
|
||
|
|
20241021,100900,33658410,10830,10830,10830,10830,52
|
||
|
|
20241021,100800,33095250,10830,10820,10830,10820,996
|
||
|
|
20241021,100700,22311880,10820,10820,10820,10820,316
|
||
|
|
20241021,100600,18892760,10820,10820,10820,10810,303
|
||
|
|
20241021,100500,15614310,10820,10820,10820,10820,0
|
||
|
|
20241021,100400,15614310,10820,10820,10820,10820,4
|
||
|
|
20241021,100300,15571030,10820,10820,10820,10820,0
|
||
|
|
20241021,100200,15571030,10820,10820,10820,10820,1
|
||
|
|
20241021,100100,15560210,10820,10820,10820,10820,1
|
||
|
|
20241021,100000,15549390,10820,10820,10820,10820,1
|
||
|
|
20241021,095900,15538570,10810,10810,10810,10810,25
|
||
|
|
20241021,095800,15268320,10820,10820,10820,10820,4
|
||
|
|
20241021,095700,15225040,10820,10820,10820,10820,10
|
||
|
|
20241021,095600,15116840,10820,10820,10820,10820,0
|
||
|
|
20241021,095500,15116840,10820,10820,10820,10820,28
|
||
|
|
20241021,095400,14813880,10820,10820,10820,10820,0
|
||
|
|
20241021,095300,14813880,10820,10820,10820,10820,0
|
||
|
|
20241021,095200,14813880,10820,10820,10820,10820,71
|
||
|
|
20241021,095100,14045660,10820,10820,10820,10820,2
|
||
|
|
20241021,095000,14024020,10820,10820,10820,10820,0
|
||
|
|
20241021,094900,14024020,10820,10820,10820,10820,101
|
||
|
|
20241021,094800,12931200,10820,10820,10820,10820,0
|
||
|
|
20241021,094700,12931200,10820,10820,10820,10820,0
|
||
|
|
20241021,094600,12931200,10820,10820,10820,10820,0
|
||
|
|
20241021,094500,12931200,10820,10820,10820,10820,11
|
||
|
|
20241021,094400,12812180,10820,10820,10820,10820,4
|
||
|
|
20241021,094300,12768900,10820,10820,10820,10820,22
|
||
|
|
20241021,094200,12530860,10820,10820,10820,10820,0
|
||
|
|
20241021,094100,12530860,10820,10820,10820,10820,0
|
||
|
|
20241021,094000,12530860,10820,10820,10820,10820,0
|
||
|
|
20241021,093900,12530860,10820,10820,10820,10820,61
|
||
|
|
20241021,093800,11870840,10820,10820,10820,10820,3
|
||
|
|
20241021,093700,11838380,10820,10820,10820,10820,0
|
||
|
|
20241021,093600,11838380,10820,10820,10820,10820,0
|
||
|
|
20241021,093500,11838380,10820,10820,10820,10820,103
|
||
|
|
20241021,093400,10723920,10820,10820,10820,10820,1
|
||
|
|
20241021,093300,10713100,10820,10820,10820,10820,1
|
||
|
|
20241021,093200,10702280,10820,10820,10820,10820,0
|
||
|
|
20241021,093100,10702280,10820,10820,10820,10820,15
|
||
|
|
20241021,093000,10539980,10820,10820,10820,10820,10
|
||
|
|
20241021,092900,10431780,10820,10820,10820,10820,0
|
||
|
|
20241021,092800,10431780,10820,10820,10820,10820,0
|
||
|
|
20241021,092700,10431780,10820,10820,10820,10820,1
|
||
|
|
20241021,092600,10420960,10820,10820,10820,10820,136
|
||
|
|
20241021,092500,8949440,10830,10830,10830,10830,181
|
||
|
|
20241021,092400,6989210,10810,10810,10810,10810,0
|
||
|
|
20241021,092300,6989210,10810,10810,10810,10810,0
|
||
|
|
20241021,092200,6989210,10810,10810,10810,10810,0
|
||
|
|
20241021,092100,6989210,10810,10810,10810,10810,0
|
||
|
|
20241021,092000,6989210,10810,10810,10810,10810,0
|
||
|
|
20241021,091900,6989210,10810,10810,10810,10810,0
|
||
|
|
20241021,091800,6989210,10810,10810,10810,10810,0
|
||
|
|
20241021,091700,6989210,10810,10810,10810,10810,0
|
||
|
|
20241021,091600,6989210,10810,10810,10810,10810,5
|
||
|
|
20241021,091500,6935160,10810,10810,10810,10810,10
|
||
|
|
20241021,091400,6827060,10890,10890,10890,10890,0
|
||
|
|
20241021,091300,6827060,10890,10890,10890,10890,0
|
||
|
|
20241021,091200,6827060,10890,10890,10890,10890,3
|
||
|
|
20241021,091100,6794390,10890,10890,10890,10890,158
|
||
|
|
20241021,091000,5073770,10890,10890,10890,10890,0
|
||
|
|
20241021,090900,5073770,10890,10890,10900,10890,217
|
||
|
|
20241021,090800,2710140,10890,10890,10890,10890,0
|
||
|
|
20241021,090700,2710140,10890,10890,10890,10890,0
|
||
|
|
20241021,090600,2710140,10890,10890,10890,10890,0
|
||
|
|
20241021,090500,2710140,10890,10860,10890,10860,240
|
||
|
|
20241021,090400,97740,10860,10860,10860,10860,0
|
||
|
|
20241021,090300,97740,10860,10860,10860,10860,0
|
||
|
|
20241021,090200,97740,10860,10860,10860,10860,8
|
||
|
|
20241021,090100,10860,10860,10860,10860,10860,0
|
||
|
|
20241021,090000,10860,10860,10860,10860,10860,1
|