589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241021,184600,18049410,16170,16170,16170,16170,18
|
||
|
|
20241021,184500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,184400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,184300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,184200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,184100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,184000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,183900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,183800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,183700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,183600,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,183500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,183400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,183300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,183200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,183100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,183000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,182900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,182800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,182700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,182600,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,182500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,182400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,182300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,182200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,182100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,182000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,181900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,181800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,181700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,181600,18049410,16170,16170,16170,16170,18
|
||
|
|
20241021,181500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,181400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,181300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,181200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,181100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,181000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,180900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,180800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,180700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,180600,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,180500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,180400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,180300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,180200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,180100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,180000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,175900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,175800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,175700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,175600,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,175500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,175400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,175300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,175200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,175100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,175000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,174900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,174800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,174700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,174600,18049410,16170,16170,16170,16170,18
|
||
|
|
20241021,174500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,174400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,174300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,174200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,174100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,174000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,173900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,173800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,173700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,173600,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,173500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,173400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,173300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,173200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,173100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,173000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,172900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,172800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,172700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,172600,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,172500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,172400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,172300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,172200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,172100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,172000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,171900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,171800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,171700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,171600,18049410,16170,16170,16170,16170,18
|
||
|
|
20241021,171500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,171400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,171300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,171200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,171100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,171000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,170900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,170800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,170700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,170600,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,170500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,170400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,170300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,170200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,170100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,170000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,165900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,165800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,165700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,165600,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,165500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,165400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,165300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,165200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,165100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,165000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,164900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,164800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,164700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,164600,18049410,16170,16170,16170,16170,18
|
||
|
|
20241021,164500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,164400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,164300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,164200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,164100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,164000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,163900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,163800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,163700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,163600,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,163500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,163400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,163300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,163200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,163100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,163000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,162900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,162800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,162700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,162600,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,162500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,162400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,162300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,162200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,162100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,162000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,161900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,161800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,161700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,161600,18049410,16170,16170,16170,16170,18
|
||
|
|
20241021,161500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,161400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,161300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,161200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,161100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,161000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,160900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,160800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,160700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,160600,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,160500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,160400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,160300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,160200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,160100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,160000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,155900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,155800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,155700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,155600,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,155500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,155400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,155300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,155200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,155100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,155000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,154900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,154800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,154700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,154600,18049410,16170,16170,16170,16170,18
|
||
|
|
20241021,154500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,154400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,154300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,154200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,154100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,154000,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,153900,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,153800,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,153700,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,153600,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,153500,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,153400,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,153300,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,153200,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,153100,18049410,16170,16170,16170,16170,0
|
||
|
|
20241021,153000,18049410,16170,16170,16170,16170,18
|
||
|
|
20241021,152900,17758350,16170,16170,16170,16170,0
|
||
|
|
20241021,152800,17758350,16170,16170,16170,16170,0
|
||
|
|
20241021,152700,17758350,16170,16170,16170,16170,0
|
||
|
|
20241021,152600,17758350,16170,16170,16170,16170,0
|
||
|
|
20241021,152500,17758350,16170,16170,16170,16170,0
|
||
|
|
20241021,152400,17758350,16170,16170,16170,16170,0
|
||
|
|
20241021,152300,17758350,16170,16170,16170,16170,0
|
||
|
|
20241021,152200,17758350,16170,16170,16170,16170,0
|
||
|
|
20241021,152100,17758350,16170,16170,16170,16170,0
|
||
|
|
20241021,152000,17758350,16170,16170,16170,16170,0
|
||
|
|
20241021,151900,17758350,16170,15940,16170,15940,51
|
||
|
|
20241021,151800,16941430,15790,15790,15790,15790,0
|
||
|
|
20241021,151700,16941430,15790,15790,15790,15790,0
|
||
|
|
20241021,151600,16941430,15790,15790,15790,15790,0
|
||
|
|
20241021,151500,16941430,15790,15790,15790,15790,0
|
||
|
|
20241021,151400,16941430,15790,15790,15790,15790,0
|
||
|
|
20241021,151300,16941430,15790,15790,15790,15790,0
|
||
|
|
20241021,151200,16941430,15790,15790,15790,15790,0
|
||
|
|
20241021,151100,16941430,15790,15790,15790,15790,0
|
||
|
|
20241021,151000,16941430,15790,15790,15790,15790,23
|
||
|
|
20241021,150900,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,150800,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,150700,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,150600,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,150500,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,150400,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,150300,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,150200,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,150100,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,150000,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,145900,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,145800,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,145700,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,145600,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,145500,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,145400,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,145300,16578260,15790,15790,15790,15790,0
|
||
|
|
20241021,145200,16578260,15790,15790,15790,15790,10
|
||
|
|
20241021,145100,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,145000,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,144900,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,144800,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,144700,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,144600,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,144500,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,144400,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,144300,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,144200,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,144100,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,144000,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,143900,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,143800,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,143700,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,143600,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,143500,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,143400,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,143300,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,143200,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,143100,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,143000,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,142900,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,142800,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,142700,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,142600,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,142500,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,142400,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,142300,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,142200,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,142100,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,142000,16420360,15790,15790,15790,15790,0
|
||
|
|
20241021,141900,16420360,15790,15790,15790,15790,10
|
||
|
|
20241021,141800,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,141700,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,141600,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,141500,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,141400,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,141300,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,141200,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,141100,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,141000,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,140900,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,140800,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,140700,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,140600,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,140500,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,140400,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,140300,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,140200,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,140100,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,140000,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,135900,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,135800,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,135700,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,135600,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,135500,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,135400,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,135300,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,135200,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,135100,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,135000,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,134900,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,134800,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,134700,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,134600,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,134500,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,134400,16262460,15790,15790,15790,15790,0
|
||
|
|
20241021,134300,16262460,15790,15670,15790,15670,770
|
||
|
|
20241021,134200,4160560,15670,15770,15770,15670,137
|
||
|
|
20241021,134100,2006290,15790,15790,15790,15790,48
|
||
|
|
20241021,134000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,133900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,133800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,133700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,133600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,133500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,133400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,133300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,133200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,133100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,133000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,132900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,132800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,132700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,132600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,132500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,132400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,132300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,132200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,132100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,132000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,131900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,131800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,131700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,131600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,131500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,131400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,131300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,131200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,131100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,131000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,130900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,130800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,130700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,130600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,130500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,130400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,130300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,130200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,130100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,130000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,125900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,125800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,125700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,125600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,125500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,125400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,125300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,125200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,125100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,125000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,124900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,124800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,124700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,124600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,124500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,124400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,124300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,124200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,124100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,124000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,123900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,123800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,123700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,123600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,123500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,123400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,123300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,123200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,123100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,123000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,122900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,122800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,122700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,122600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,122500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,122400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,122300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,122200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,122100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,122000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,121900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,121800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,121700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,121600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,121500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,121400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,121300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,121200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,121100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,121000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,120900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,120800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,120700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,120600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,120500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,120400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,120300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,120200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,120100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,120000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,115900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,115800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,115700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,115600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,115500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,115400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,115300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,115200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,115100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,115000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,114900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,114800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,114700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,114600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,114500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,114400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,114300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,114200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,114100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,114000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,113900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,113800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,113700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,113600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,113500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,113400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,113300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,113200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,113100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,113000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,112900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,112800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,112700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,112600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,112500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,112400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,112300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,112200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,112100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,112000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,111900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,111800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,111700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,111600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,111500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,111400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,111300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,111200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,111100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,111000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,110900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,110800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,110700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,110600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,110500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,110400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,110300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,110200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,110100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,110000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,105900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,105800,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,105700,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,105600,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,105500,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,105400,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,105300,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,105200,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,105100,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,105000,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,104900,1248370,15800,15800,15800,15800,0
|
||
|
|
20241021,104800,1248370,15800,15800,15800,15800,4
|
||
|
|
20241021,104700,1185170,15790,15790,15790,15790,0
|
||
|
|
20241021,104600,1185170,15790,15790,15790,15790,0
|
||
|
|
20241021,104500,1185170,15790,15790,15790,15790,0
|
||
|
|
20241021,104400,1185170,15790,15790,15790,15790,0
|
||
|
|
20241021,104300,1185170,15790,15790,15790,15790,0
|
||
|
|
20241021,104200,1185170,15790,15790,15790,15790,0
|
||
|
|
20241021,104100,1185170,15790,15790,15790,15790,0
|
||
|
|
20241021,104000,1185170,15790,15790,15790,15790,0
|
||
|
|
20241021,103900,1185170,15790,15790,15790,15790,0
|
||
|
|
20241021,103800,1185170,15790,15790,15790,15790,0
|
||
|
|
20241021,103700,1185170,15790,15790,15790,15790,0
|
||
|
|
20241021,103600,1185170,15790,15790,15790,15790,0
|
||
|
|
20241021,103500,1185170,15790,15790,15790,15790,26
|
||
|
|
20241021,103400,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,103300,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,103200,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,103100,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,103000,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,102900,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,102800,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,102700,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,102600,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,102500,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,102400,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,102300,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,102200,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,102100,774630,15830,15830,15830,15830,0
|
||
|
|
20241021,102000,774630,15830,15830,15830,15830,23
|
||
|
|
20241021,101900,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,101800,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,101700,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,101600,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,101500,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,101400,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,101300,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,101200,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,101100,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,101000,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,100900,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,100800,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,100700,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,100600,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,100500,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,100400,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,100300,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,100200,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,100100,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,100000,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,095900,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,095800,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,095700,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,095600,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,095500,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,095400,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,095300,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,095200,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,095100,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,095000,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,094900,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,094800,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,094700,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,094600,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,094500,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,094400,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,094300,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,094200,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,094100,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,094000,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,093900,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,093800,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,093700,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,093600,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,093500,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,093400,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,093300,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,093200,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,093100,410540,15790,15790,15790,15790,0
|
||
|
|
20241021,093000,410540,15790,15790,15790,15790,25
|
||
|
|
20241021,092900,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,092800,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,092700,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,092600,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,092500,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,092400,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,092300,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,092200,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,092100,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,092000,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,091900,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,091800,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,091700,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,091600,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,091500,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,091400,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,091300,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,091200,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,091100,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,091000,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,090900,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,090800,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,090700,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,090600,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,090500,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,090400,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,090300,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,090200,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,090100,15790,15790,15790,15790,15790,0
|
||
|
|
20241021,090000,15790,15790,15790,15790,15790,1
|