578 lines
26 KiB
CSV
578 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241025,183500,22523180,8370,8370,8370,8370,88
|
||
|
|
20241025,183400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,183300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,183200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,183100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,183000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,182900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,182800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,182700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,182600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,182500,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,182400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,182300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,182200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,182100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,182000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,181900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,181800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,181700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,181600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,181500,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,181400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,181300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,181200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,181100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,181000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,180900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,180800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,180700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,180600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,180500,22523180,8370,8370,8370,8370,88
|
||
|
|
20241025,180400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,180300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,180200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,180100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,180000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,175900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,175800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,175700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,175600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,175500,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,175400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,175300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,175200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,175100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,175000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,174900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,174800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,174700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,174600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,174500,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,174400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,174300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,174200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,174100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,174000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,173900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,173800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,173700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,173600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,173500,22523180,8370,8370,8370,8370,88
|
||
|
|
20241025,173400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,173300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,173200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,173100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,173000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,172900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,172800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,172700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,172600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,172500,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,172400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,172300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,172200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,172100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,172000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,171900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,171800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,171700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,171600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,171500,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,171400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,171300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,171200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,171100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,171000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,170900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,170800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,170700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,170600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,170500,22523180,8370,8370,8370,8370,88
|
||
|
|
20241025,170400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,170300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,170200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,170100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,170000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,165900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,165800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,165700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,165600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,165500,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,165400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,165300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,165200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,165100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,165000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,164900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,164800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,164700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,164600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,164500,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,164400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,164300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,164200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,164100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,164000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,163900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,163800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,163700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,163600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,163500,22523180,8370,8370,8370,8370,88
|
||
|
|
20241025,163400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,163300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,163200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,163100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,163000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,162900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,162800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,162700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,162600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,162500,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,162400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,162300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,162200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,162100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,162000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,161900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,161800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,161700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,161600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,161500,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,161400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,161300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,161200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,161100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,161000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,160900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,160800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,160700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,160600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,160500,22523180,8370,8370,8370,8370,88
|
||
|
|
20241025,160400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,160300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,160200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,160100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,160000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,155900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,155800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,155700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,155600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,155500,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,155400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,155300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,155200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,155100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,155000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,154900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,154800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,154700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,154600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,154500,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,154400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,154300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,154200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,154100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,154000,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,153900,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,153800,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,153700,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,153600,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,153500,22523180,8370,8370,8370,8370,88
|
||
|
|
20241025,153400,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,153300,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,153200,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,153100,22523180,8370,8370,8370,8370,0
|
||
|
|
20241025,153000,22523180,8370,8370,8370,8370,88
|
||
|
|
20241025,152900,21786620,8360,8360,8360,8360,0
|
||
|
|
20241025,152800,21786620,8360,8360,8360,8360,0
|
||
|
|
20241025,152700,21786620,8360,8360,8360,8360,0
|
||
|
|
20241025,152600,21786620,8360,8360,8360,8360,0
|
||
|
|
20241025,152500,21786620,8360,8360,8360,8360,0
|
||
|
|
20241025,152400,21786620,8360,8360,8360,8360,0
|
||
|
|
20241025,152300,21786620,8360,8360,8360,8360,0
|
||
|
|
20241025,152200,21786620,8360,8360,8360,8360,0
|
||
|
|
20241025,152100,21786620,8360,8360,8360,8360,0
|
||
|
|
20241025,152000,21786620,8360,8360,8360,8360,0
|
||
|
|
20241025,151900,21786620,8360,8360,8360,8360,11
|
||
|
|
20241025,151800,21694660,8350,8350,8350,8350,0
|
||
|
|
20241025,151700,21694660,8350,8350,8350,8350,0
|
||
|
|
20241025,151600,21694660,8350,8350,8350,8350,0
|
||
|
|
20241025,151500,21694660,8350,8350,8350,8350,0
|
||
|
|
20241025,151400,21694660,8350,8350,8350,8350,0
|
||
|
|
20241025,151300,21694660,8350,8350,8350,8350,0
|
||
|
|
20241025,151200,21694660,8350,8350,8350,8350,0
|
||
|
|
20241025,151100,21694660,8350,8350,8350,8350,0
|
||
|
|
20241025,151000,21694660,8350,8350,8350,8350,0
|
||
|
|
20241025,150900,21694660,8350,8350,8350,8350,0
|
||
|
|
20241025,150800,21694660,8350,8350,8350,8350,0
|
||
|
|
20241025,150700,21694660,8350,8350,8350,8350,0
|
||
|
|
20241025,150600,21694660,8350,8360,8360,8350,81
|
||
|
|
20241025,150500,21017810,8380,8380,8380,8380,0
|
||
|
|
20241025,150400,21017810,8380,8380,8380,8380,0
|
||
|
|
20241025,150300,21017810,8380,8380,8380,8380,0
|
||
|
|
20241025,150200,21017810,8380,8380,8380,8380,0
|
||
|
|
20241025,150100,21017810,8380,8380,8380,8380,0
|
||
|
|
20241025,150000,21017810,8380,8380,8380,8380,0
|
||
|
|
20241025,145900,21017810,8380,8380,8380,8380,0
|
||
|
|
20241025,145800,21017810,8380,8380,8380,8380,0
|
||
|
|
20241025,145700,21017810,8380,8380,8380,8380,0
|
||
|
|
20241025,145600,21017810,8380,8380,8380,8380,0
|
||
|
|
20241025,145500,21017810,8380,8380,8380,8380,0
|
||
|
|
20241025,145400,21017810,8380,8380,8380,8380,19
|
||
|
|
20241025,145300,20858590,8380,8380,8380,8380,0
|
||
|
|
20241025,145200,20858590,8380,8380,8380,8380,0
|
||
|
|
20241025,145100,20858590,8380,8380,8380,8380,27
|
||
|
|
20241025,145000,20632330,8380,8380,8380,8380,0
|
||
|
|
20241025,144900,20632330,8380,8380,8380,8380,0
|
||
|
|
20241025,144800,20632330,8380,8380,8380,8380,0
|
||
|
|
20241025,144700,20632330,8380,8380,8380,8380,0
|
||
|
|
20241025,144600,20632330,8380,8380,8380,8380,0
|
||
|
|
20241025,144500,20632330,8380,8380,8380,8380,0
|
||
|
|
20241025,144400,20632330,8380,8380,8380,8380,0
|
||
|
|
20241025,144300,20632330,8380,8380,8380,8380,0
|
||
|
|
20241025,144200,20632330,8380,8380,8380,8380,59
|
||
|
|
20241025,144100,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,144000,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,143900,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,143800,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,143700,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,143600,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,143500,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,143400,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,143300,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,143200,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,143100,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,143000,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,142900,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,142800,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,142700,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,142600,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,142500,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,142400,20137910,8370,8370,8370,8370,0
|
||
|
|
20241025,142300,20137910,8370,8370,8370,8370,18
|
||
|
|
20241025,142200,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,142100,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,142000,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,141900,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,141800,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,141700,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,141600,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,141500,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,141400,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,141300,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,141200,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,141100,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,141000,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,140900,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,140800,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,140700,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,140600,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,140500,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,140400,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,140300,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,140200,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,140100,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,140000,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,135900,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,135800,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,135700,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,135600,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,135500,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,135400,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,135300,19987250,8380,8380,8380,8380,0
|
||
|
|
20241025,135200,19987250,8380,8380,8380,8380,8
|
||
|
|
20241025,135100,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,135000,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,134900,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,134800,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,134700,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,134600,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,134500,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,134400,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,134300,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,134200,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,134100,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,134000,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,133900,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,133800,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,133700,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,133600,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,133500,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,133400,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,133300,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,133200,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,133100,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,133000,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,132900,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,132800,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,132700,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,132600,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,132500,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,132400,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,132300,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,132200,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,132100,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,132000,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,131900,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,131800,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,131700,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,131600,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,131500,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,131400,19920210,8380,8380,8380,8380,0
|
||
|
|
20241025,131300,19920210,8380,8380,8380,8380,5
|
||
|
|
20241025,131200,19878310,8370,8370,8370,8370,0
|
||
|
|
20241025,131100,19878310,8370,8370,8370,8370,0
|
||
|
|
20241025,131000,19878310,8370,8370,8370,8370,0
|
||
|
|
20241025,130900,19878310,8370,8370,8370,8370,0
|
||
|
|
20241025,130800,19878310,8370,8370,8370,8370,0
|
||
|
|
20241025,130700,19878310,8370,8370,8370,8370,0
|
||
|
|
20241025,130600,19878310,8370,8370,8370,8370,119
|
||
|
|
20241025,130500,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,130400,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,130300,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,130200,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,130100,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,130000,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,125900,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,125800,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,125700,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,125600,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,125500,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,125400,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,125300,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,125200,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,125100,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,125000,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,124900,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,124800,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,124700,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,124600,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,124500,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,124400,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,124300,18882280,8380,8380,8380,8380,0
|
||
|
|
20241025,124200,18882280,8380,8380,8380,8380,2
|
||
|
|
20241025,124100,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,124000,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,123900,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,123800,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,123700,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,123600,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,123500,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,123400,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,123300,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,123200,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,123100,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,123000,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,122900,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,122800,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,122700,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,122600,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,122500,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,122400,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,122300,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,122200,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,122100,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,122000,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,121900,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,121800,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,121700,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,121600,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,121500,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,121400,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,121300,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,121200,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,121100,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,121000,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,120900,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,120800,18865520,8370,8370,8370,8370,0
|
||
|
|
20241025,120700,18865520,8370,8370,8370,8370,1
|
||
|
|
20241025,120600,18857150,8370,8370,8370,8370,0
|
||
|
|
20241025,120500,18857150,8370,8370,8370,8370,0
|
||
|
|
20241025,120400,18857150,8370,8370,8370,8370,0
|
||
|
|
20241025,120300,18857150,8370,8370,8370,8370,0
|
||
|
|
20241025,120200,18857150,8370,8370,8370,8370,0
|
||
|
|
20241025,120100,18857150,8370,8370,8370,8370,0
|
||
|
|
20241025,120000,18857150,8370,8370,8370,8370,0
|
||
|
|
20241025,115900,18857150,8370,8370,8370,8370,0
|
||
|
|
20241025,115800,18857150,8370,8370,8370,8370,25
|
||
|
|
20241025,115700,18647900,8380,8380,8380,8380,0
|
||
|
|
20241025,115600,18647900,8380,8380,8380,8380,0
|
||
|
|
20241025,115500,18647900,8380,8380,8380,8380,0
|
||
|
|
20241025,115400,18647900,8380,8380,8380,8380,0
|
||
|
|
20241025,115300,18647900,8380,8380,8380,8380,0
|
||
|
|
20241025,115200,18647900,8380,8380,8380,8380,0
|
||
|
|
20241025,115100,18647900,8380,8380,8380,8380,7
|
||
|
|
20241025,115000,18589240,8380,8380,8380,8380,0
|
||
|
|
20241025,114900,18589240,8380,8380,8380,8380,0
|
||
|
|
20241025,114800,18589240,8380,8380,8380,8380,66
|
||
|
|
20241025,114700,18036160,8370,8370,8370,8370,64
|
||
|
|
20241025,114600,17500480,8370,8370,8370,8370,0
|
||
|
|
20241025,114500,17500480,8370,8370,8370,8370,0
|
||
|
|
20241025,114400,17500480,8370,8370,8370,8370,0
|
||
|
|
20241025,114300,17500480,8370,8370,8370,8370,0
|
||
|
|
20241025,114200,17500480,8370,8370,8370,8370,0
|
||
|
|
20241025,114100,17500480,8370,8370,8370,8370,3
|
||
|
|
20241025,114000,17475370,8350,8350,8350,8350,0
|
||
|
|
20241025,113900,17475370,8350,8350,8350,8350,0
|
||
|
|
20241025,113800,17475370,8350,8350,8350,8350,32
|
||
|
|
20241025,113700,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,113600,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,113500,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,113400,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,113300,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,113200,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,113100,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,113000,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,112900,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,112800,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,112700,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,112600,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,112500,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,112400,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,112300,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,112200,17208170,8350,8350,8350,8350,0
|
||
|
|
20241025,112100,17208170,8350,8350,8350,8350,20
|
||
|
|
20241025,112000,17041170,8370,8370,8370,8370,0
|
||
|
|
20241025,111900,17041170,8370,8370,8370,8370,0
|
||
|
|
20241025,111800,17041170,8370,8370,8370,8370,0
|
||
|
|
20241025,111700,17041170,8370,8370,8370,8370,0
|
||
|
|
20241025,111600,17041170,8370,8370,8370,8370,0
|
||
|
|
20241025,111500,17041170,8370,8350,8370,8350,115
|
||
|
|
20241025,111400,16079140,8340,8340,8340,8340,0
|
||
|
|
20241025,111300,16079140,8340,8340,8340,8340,0
|
||
|
|
20241025,111200,16079140,8340,8340,8340,8340,0
|
||
|
|
20241025,111100,16079140,8340,8340,8340,8340,13
|
||
|
|
20241025,111000,15970720,8310,8310,8310,8310,0
|
||
|
|
20241025,110900,15970720,8310,8310,8310,8310,0
|
||
|
|
20241025,110800,15970720,8310,8310,8310,8310,0
|
||
|
|
20241025,110700,15970720,8310,8330,8330,8310,137
|
||
|
|
20241025,110600,14831890,8320,8320,8320,8320,0
|
||
|
|
20241025,110500,14831890,8320,8320,8320,8320,0
|
||
|
|
20241025,110400,14831890,8320,8320,8320,8320,0
|
||
|
|
20241025,110300,14831890,8320,8320,8320,8320,0
|
||
|
|
20241025,110200,14831890,8320,8320,8320,8320,0
|
||
|
|
20241025,110100,14831890,8320,8320,8320,8320,0
|
||
|
|
20241025,110000,14831890,8320,8320,8320,8320,0
|
||
|
|
20241025,105900,14831890,8320,8320,8320,8320,0
|
||
|
|
20241025,105800,14831890,8320,8320,8320,8320,0
|
||
|
|
20241025,105700,14831890,8320,8370,8370,8320,667
|
||
|
|
20241025,105600,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,105500,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,105400,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,105300,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,105200,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,105100,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,105000,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,104900,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,104800,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,104700,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,104600,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,104500,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,104400,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,104300,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,104200,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,104100,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,104000,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,103900,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,103800,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,103700,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,103600,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,103500,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,103400,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,103300,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,103200,9265690,8380,8380,8380,8380,0
|
||
|
|
20241025,103100,9265690,8380,8380,8380,8380,60
|
||
|
|
20241025,103000,8762890,8370,8370,8370,8370,0
|
||
|
|
20241025,102900,8762890,8370,8370,8370,8370,0
|
||
|
|
20241025,102800,8762890,8370,8370,8370,8370,2
|
||
|
|
20241025,102700,8746150,8380,8380,8380,8380,0
|
||
|
|
20241025,102600,8746150,8380,8380,8380,8380,0
|
||
|
|
20241025,102500,8746150,8380,8380,8380,8380,27
|
||
|
|
20241025,102400,8519890,8340,8340,8340,8340,0
|
||
|
|
20241025,102300,8519890,8340,8340,8340,8340,0
|
||
|
|
20241025,102200,8519890,8340,8340,8340,8340,0
|
||
|
|
20241025,102100,8519890,8340,8340,8340,8340,0
|
||
|
|
20241025,102000,8519890,8340,8340,8340,8340,0
|
||
|
|
20241025,101900,8519890,8340,8340,8340,8340,0
|
||
|
|
20241025,101800,8519890,8340,8340,8340,8340,0
|
||
|
|
20241025,101700,8519890,8340,8340,8340,8340,0
|
||
|
|
20241025,101600,8519890,8340,8340,8340,8340,0
|
||
|
|
20241025,101500,8519890,8340,8340,8340,8340,5
|
||
|
|
20241025,101400,8478190,8380,8380,8380,8380,0
|
||
|
|
20241025,101300,8478190,8380,8380,8380,8380,0
|
||
|
|
20241025,101200,8478190,8380,8380,8380,8380,0
|
||
|
|
20241025,101100,8478190,8380,8380,8380,8380,0
|
||
|
|
20241025,101000,8478190,8380,8380,8380,8380,0
|
||
|
|
20241025,100900,8478190,8380,8380,8380,8380,0
|
||
|
|
20241025,100800,8478190,8380,8380,8380,8380,0
|
||
|
|
20241025,100700,8478190,8380,8380,8380,8380,0
|
||
|
|
20241025,100600,8478190,8380,8380,8380,8380,1
|
||
|
|
20241025,100500,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,100400,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,100300,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,100200,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,100100,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,100000,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,095900,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,095800,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,095700,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,095600,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,095500,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,095400,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,095300,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,095200,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,095100,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,095000,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,094900,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,094800,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,094700,8469810,8370,8370,8370,8370,0
|
||
|
|
20241025,094600,8469810,8370,8370,8370,8370,116
|
||
|
|
20241025,094500,7498890,8380,8380,8380,8380,0
|
||
|
|
20241025,094400,7498890,8380,8380,8380,8380,38
|
||
|
|
20241025,094300,7180450,8380,8390,8390,8380,200
|
||
|
|
20241025,094200,5504270,8400,8420,8420,8400,448
|
||
|
|
20241025,094100,1739190,8430,8430,8430,8430,0
|
||
|
|
20241025,094000,1739190,8430,8430,8430,8430,1
|
||
|
|
20241025,093900,1730760,8430,8430,8430,8430,0
|
||
|
|
20241025,093800,1730760,8430,8430,8430,8430,0
|
||
|
|
20241025,093700,1730760,8430,8430,8430,8430,0
|
||
|
|
20241025,093600,1730760,8430,8430,8430,8430,29
|
||
|
|
20241025,093500,1486290,8440,8440,8440,8440,0
|
||
|
|
20241025,093400,1486290,8440,8440,8440,8440,0
|
||
|
|
20241025,093300,1486290,8440,8440,8440,8440,0
|
||
|
|
20241025,093200,1486290,8440,8440,8440,8440,0
|
||
|
|
20241025,093100,1486290,8440,8440,8440,8440,0
|
||
|
|
20241025,093000,1486290,8440,8440,8440,8440,0
|
||
|
|
20241025,092900,1486290,8440,8440,8440,8440,0
|
||
|
|
20241025,092800,1486290,8440,8440,8440,8440,0
|
||
|
|
20241025,092700,1486290,8440,8440,8440,8440,0
|
||
|
|
20241025,092600,1486290,8440,8440,8440,8440,35
|
||
|
|
20241025,092500,1190890,8430,8430,8430,8430,0
|
||
|
|
20241025,092400,1190890,8430,8430,8430,8430,0
|
||
|
|
20241025,092300,1190890,8430,8430,8430,8430,0
|
||
|
|
20241025,092200,1190890,8430,8430,8430,8430,10
|
||
|
|
20241025,092100,1106590,8440,8440,8440,8440,10
|
||
|
|
20241025,092000,1022190,8440,8440,8440,8440,0
|
||
|
|
20241025,091900,1022190,8440,8440,8440,8440,0
|
||
|
|
20241025,091800,1022190,8440,8440,8440,8440,0
|
||
|
|
20241025,091700,1022190,8440,8440,8440,8440,0
|
||
|
|
20241025,091600,1022190,8440,8440,8440,8440,13
|
||
|
|
20241025,091500,912470,8440,8440,8440,8440,0
|
||
|
|
20241025,091400,912470,8440,8440,8440,8440,0
|
||
|
|
20241025,091300,912470,8440,8440,8440,8440,7
|
||
|
|
20241025,091200,853390,8440,8440,8440,8440,0
|
||
|
|
20241025,091100,853390,8440,8440,8440,8440,28
|
||
|
|
20241025,091000,617070,8440,8440,8440,8440,7
|
||
|
|
20241025,090900,557990,8440,8440,8440,8440,20
|
||
|
|
20241025,090800,389190,8440,8490,8490,8440,37
|
||
|
|
20241025,090700,76410,8490,8490,8490,8490,0
|
||
|
|
20241025,090600,76410,8490,8490,8490,8490,0
|
||
|
|
20241025,090500,76410,8490,8490,8490,8490,0
|
||
|
|
20241025,090400,76410,8490,8490,8490,8490,0
|
||
|
|
20241025,090300,76410,8490,8490,8490,8490,0
|
||
|
|
20241025,090200,76410,8490,8490,8490,8490,0
|
||
|
|
20241025,090100,76410,8490,8490,8490,8490,0
|
||
|
|
20241025,090000,76410,8490,8490,8490,8490,9
|