614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241007,191100,18986065,4450,4450,4450,4450,180
|
||
|
|
20241007,191000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,190900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,190800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,190700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,190600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,190500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,190400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,190300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,190200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,190100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,190000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,185900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,185800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,185700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,185600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,185500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,185400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,185300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,185200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,185100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,185000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,184900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,184800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,184700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,184600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,184500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,184400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,184300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,184200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,184100,18986065,4450,4450,4450,4450,180
|
||
|
|
20241007,184000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,183900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,183800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,183700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,183600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,183500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,183400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,183300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,183200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,183100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,183000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,182900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,182800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,182700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,182600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,182500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,182400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,182300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,182200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,182100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,182000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,181900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,181800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,181700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,181600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,181500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,181400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,181300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,181200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,181100,18986065,4450,4450,4450,4450,180
|
||
|
|
20241007,181000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,180900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,180800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,180700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,180600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,180500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,180400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,180300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,180200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,180100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,180000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,175900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,175800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,175700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,175600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,175500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,175400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,175300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,175200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,175100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,175000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,174900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,174800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,174700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,174600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,174500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,174400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,174300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,174200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,174100,18986065,4450,4450,4450,4450,180
|
||
|
|
20241007,174000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,173900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,173800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,173700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,173600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,173500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,173400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,173300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,173200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,173100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,173000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,172900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,172800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,172700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,172600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,172500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,172400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,172300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,172200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,172100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,172000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,171900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,171800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,171700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,171600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,171500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,171400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,171300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,171200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,171100,18986065,4450,4450,4450,4450,180
|
||
|
|
20241007,171000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,170900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,170800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,170700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,170600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,170500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,170400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,170300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,170200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,170100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,170000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,165900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,165800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,165700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,165600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,165500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,165400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,165300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,165200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,165100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,165000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,164900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,164800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,164700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,164600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,164500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,164400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,164300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,164200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,164100,18986065,4450,4450,4450,4450,180
|
||
|
|
20241007,164000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,163900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,163800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,163700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,163600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,163500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,163400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,163300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,163200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,163100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,163000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,162900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,162800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,162700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,162600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,162500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,162400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,162300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,162200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,162100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,162000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,161900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,161800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,161700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,161600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,161500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,161400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,161300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,161200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,161100,18986065,4450,4450,4450,4450,180
|
||
|
|
20241007,161000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,160900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,160800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,160700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,160600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,160500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,160400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,160300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,160200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,160100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,160000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,155900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,155800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,155700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,155600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,155500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,155400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,155300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,155200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,155100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,155000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,154900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,154800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,154700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,154600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,154500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,154400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,154300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,154200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,154100,18986065,4450,4450,4450,4450,180
|
||
|
|
20241007,154000,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,153900,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,153800,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,153700,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,153600,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,153500,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,153400,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,153300,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,153200,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,153100,18986065,4450,4450,4450,4450,0
|
||
|
|
20241007,153000,18986065,4450,4450,4450,4450,180
|
||
|
|
20241007,152900,18185065,4470,4470,4470,4470,0
|
||
|
|
20241007,152800,18185065,4470,4470,4470,4470,0
|
||
|
|
20241007,152700,18185065,4470,4470,4470,4470,0
|
||
|
|
20241007,152600,18185065,4470,4470,4470,4470,0
|
||
|
|
20241007,152500,18185065,4470,4470,4470,4470,0
|
||
|
|
20241007,152400,18185065,4470,4470,4470,4470,0
|
||
|
|
20241007,152300,18185065,4470,4470,4470,4470,0
|
||
|
|
20241007,152200,18185065,4470,4470,4470,4470,0
|
||
|
|
20241007,152100,18185065,4470,4470,4470,4470,0
|
||
|
|
20241007,152000,18185065,4470,4470,4470,4470,0
|
||
|
|
20241007,151900,18185065,4470,4470,4470,4470,1
|
||
|
|
20241007,151800,18180595,4445,4445,4445,4445,48
|
||
|
|
20241007,151700,17967235,4445,4445,4445,4445,0
|
||
|
|
20241007,151600,17967235,4445,4445,4445,4445,0
|
||
|
|
20241007,151500,17967235,4445,4445,4445,4445,0
|
||
|
|
20241007,151400,17967235,4445,4445,4445,4445,0
|
||
|
|
20241007,151300,17967235,4445,4445,4445,4445,0
|
||
|
|
20241007,151200,17967235,4445,4445,4445,4445,10
|
||
|
|
20241007,151100,17922785,4445,4445,4445,4445,0
|
||
|
|
20241007,151000,17922785,4445,4445,4445,4445,0
|
||
|
|
20241007,150900,17922785,4445,4445,4445,4445,2
|
||
|
|
20241007,150800,17913895,4445,4445,4445,4445,0
|
||
|
|
20241007,150700,17913895,4445,4445,4445,4445,18
|
||
|
|
20241007,150600,17833885,4445,4445,4445,4445,0
|
||
|
|
20241007,150500,17833885,4445,4445,4445,4445,0
|
||
|
|
20241007,150400,17833885,4445,4445,4445,4445,0
|
||
|
|
20241007,150300,17833885,4445,4445,4445,4445,0
|
||
|
|
20241007,150200,17833885,4445,4445,4445,4445,0
|
||
|
|
20241007,150100,17833885,4445,4445,4445,4445,4
|
||
|
|
20241007,150000,17816105,4470,4470,4470,4470,0
|
||
|
|
20241007,145900,17816105,4470,4470,4470,4470,0
|
||
|
|
20241007,145800,17816105,4470,4470,4470,4470,0
|
||
|
|
20241007,145700,17816105,4470,4470,4470,4470,0
|
||
|
|
20241007,145600,17816105,4470,4470,4470,4470,0
|
||
|
|
20241007,145500,17816105,4470,4470,4470,4470,0
|
||
|
|
20241007,145400,17816105,4470,4470,4470,4470,0
|
||
|
|
20241007,145300,17816105,4470,4470,4470,4470,0
|
||
|
|
20241007,145200,17816105,4470,4470,4470,4470,0
|
||
|
|
20241007,145100,17816105,4470,4470,4470,4470,100
|
||
|
|
20241007,145000,17369105,4440,4440,4440,4440,0
|
||
|
|
20241007,144900,17369105,4440,4440,4440,4440,0
|
||
|
|
20241007,144800,17369105,4440,4440,4440,4440,1
|
||
|
|
20241007,144700,17364665,4445,4445,4445,4445,0
|
||
|
|
20241007,144600,17364665,4445,4445,4445,4445,0
|
||
|
|
20241007,144500,17364665,4445,4445,4445,4445,0
|
||
|
|
20241007,144400,17364665,4445,4445,4445,4445,0
|
||
|
|
20241007,144300,17364665,4445,4445,4445,4445,0
|
||
|
|
20241007,144200,17364665,4445,4445,4445,4445,0
|
||
|
|
20241007,144100,17364665,4445,4445,4445,4445,0
|
||
|
|
20241007,144000,17364665,4445,4445,4445,4445,0
|
||
|
|
20241007,143900,17364665,4445,4445,4445,4445,0
|
||
|
|
20241007,143800,17364665,4445,4445,4445,4445,2
|
||
|
|
20241007,143700,17355775,4445,4445,4445,4445,2
|
||
|
|
20241007,143600,17346885,4445,4445,4445,4445,3
|
||
|
|
20241007,143500,17333550,4445,4445,4445,4445,0
|
||
|
|
20241007,143400,17333550,4445,4445,4445,4445,0
|
||
|
|
20241007,143300,17333550,4445,4445,4445,4445,0
|
||
|
|
20241007,143200,17333550,4445,4445,4445,4445,0
|
||
|
|
20241007,143100,17333550,4445,4445,4445,4445,0
|
||
|
|
20241007,143000,17333550,4445,4445,4445,4445,0
|
||
|
|
20241007,142900,17333550,4445,4445,4445,4445,10
|
||
|
|
20241007,142800,17289100,4430,4430,4430,4430,0
|
||
|
|
20241007,142700,17289100,4430,4430,4430,4430,0
|
||
|
|
20241007,142600,17289100,4430,4430,4430,4430,0
|
||
|
|
20241007,142500,17289100,4430,4430,4430,4430,0
|
||
|
|
20241007,142400,17289100,4430,4430,4430,4430,0
|
||
|
|
20241007,142300,17289100,4430,4430,4430,4430,0
|
||
|
|
20241007,142200,17289100,4430,4440,4440,4430,335
|
||
|
|
20241007,142100,15804670,4440,4440,4440,4440,0
|
||
|
|
20241007,142000,15804670,4440,4440,4440,4440,0
|
||
|
|
20241007,141900,15804670,4440,4440,4440,4440,0
|
||
|
|
20241007,141800,15804670,4440,4440,4440,4440,0
|
||
|
|
20241007,141700,15804670,4440,4440,4440,4440,4
|
||
|
|
20241007,141600,15786910,4445,4445,4445,4445,0
|
||
|
|
20241007,141500,15786910,4445,4445,4445,4445,0
|
||
|
|
20241007,141400,15786910,4445,4445,4445,4445,0
|
||
|
|
20241007,141300,15786910,4445,4445,4445,4445,0
|
||
|
|
20241007,141200,15786910,4445,4445,4445,4445,30
|
||
|
|
20241007,141100,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,141000,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,140900,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,140800,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,140700,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,140600,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,140500,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,140400,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,140300,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,140200,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,140100,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,140000,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,135900,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,135800,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,135700,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,135600,15653560,4445,4445,4445,4445,0
|
||
|
|
20241007,135500,15653560,4445,4445,4445,4445,1
|
||
|
|
20241007,135400,15649115,4445,4445,4445,4445,0
|
||
|
|
20241007,135300,15649115,4445,4445,4445,4445,0
|
||
|
|
20241007,135200,15649115,4445,4445,4445,4445,11
|
||
|
|
20241007,135100,15600220,4445,4465,4465,4445,43
|
||
|
|
20241007,135000,15408995,4430,4440,4440,4430,330
|
||
|
|
20241007,134900,13945175,4440,4445,4445,4440,405
|
||
|
|
20241007,134800,12145895,4445,4460,4460,4445,700
|
||
|
|
20241007,134700,9033370,4470,4470,4470,4470,0
|
||
|
|
20241007,134600,9033370,4470,4470,4470,4470,0
|
||
|
|
20241007,134500,9033370,4470,4470,4470,4470,0
|
||
|
|
20241007,134400,9033370,4470,4470,4470,4470,1
|
||
|
|
20241007,134300,9028900,4455,4455,4455,4455,0
|
||
|
|
20241007,134200,9028900,4455,4455,4455,4455,0
|
||
|
|
20241007,134100,9028900,4455,4455,4455,4455,0
|
||
|
|
20241007,134000,9028900,4455,4455,4455,4455,0
|
||
|
|
20241007,133900,9028900,4455,4455,4455,4455,0
|
||
|
|
20241007,133800,9028900,4455,4455,4455,4455,0
|
||
|
|
20241007,133700,9028900,4455,4455,4455,4455,0
|
||
|
|
20241007,133600,9028900,4455,4455,4455,4455,0
|
||
|
|
20241007,133500,9028900,4455,4455,4455,4455,2
|
||
|
|
20241007,133400,9019990,4455,4455,4455,4455,0
|
||
|
|
20241007,133300,9019990,4455,4455,4455,4455,0
|
||
|
|
20241007,133200,9019990,4455,4455,4455,4455,0
|
||
|
|
20241007,133100,9019990,4455,4455,4455,4455,0
|
||
|
|
20241007,133000,9019990,4455,4455,4455,4455,0
|
||
|
|
20241007,132900,9019990,4455,4455,4455,4455,0
|
||
|
|
20241007,132800,9019990,4455,4455,4455,4455,0
|
||
|
|
20241007,132700,9019990,4455,4455,4455,4455,0
|
||
|
|
20241007,132600,9019990,4455,4455,4455,4455,0
|
||
|
|
20241007,132500,9019990,4455,4455,4455,4455,0
|
||
|
|
20241007,132400,9019990,4455,4455,4455,4455,29
|
||
|
|
20241007,132300,8890795,4455,4455,4455,4455,0
|
||
|
|
20241007,132200,8890795,4455,4455,4455,4455,0
|
||
|
|
20241007,132100,8890795,4455,4455,4455,4455,0
|
||
|
|
20241007,132000,8890795,4455,4455,4455,4455,0
|
||
|
|
20241007,131900,8890795,4455,4455,4455,4455,0
|
||
|
|
20241007,131800,8890795,4455,4455,4455,4455,0
|
||
|
|
20241007,131700,8890795,4455,4455,4455,4455,0
|
||
|
|
20241007,131600,8890795,4455,4455,4455,4455,0
|
||
|
|
20241007,131500,8890795,4455,4455,4455,4455,0
|
||
|
|
20241007,131400,8890795,4455,4455,4455,4455,0
|
||
|
|
20241007,131300,8890795,4455,4455,4455,4455,0
|
||
|
|
20241007,131200,8890795,4455,4455,4455,4455,2
|
||
|
|
20241007,131100,8881885,4455,4455,4455,4455,0
|
||
|
|
20241007,131000,8881885,4455,4455,4455,4455,0
|
||
|
|
20241007,130900,8881885,4455,4455,4455,4455,0
|
||
|
|
20241007,130800,8881885,4455,4455,4455,4455,0
|
||
|
|
20241007,130700,8881885,4455,4455,4455,4455,0
|
||
|
|
20241007,130600,8881885,4455,4455,4455,4455,0
|
||
|
|
20241007,130500,8881885,4455,4455,4455,4455,0
|
||
|
|
20241007,130400,8881885,4455,4455,4455,4455,0
|
||
|
|
20241007,130300,8881885,4455,4455,4455,4455,0
|
||
|
|
20241007,130200,8881885,4455,4455,4455,4455,0
|
||
|
|
20241007,130100,8881885,4455,4455,4455,4455,0
|
||
|
|
20241007,130000,8881885,4455,4455,4455,4455,2
|
||
|
|
20241007,125900,8872975,4455,4455,4455,4455,7
|
||
|
|
20241007,125800,8841790,4455,4455,4455,4455,0
|
||
|
|
20241007,125700,8841790,4455,4455,4455,4455,0
|
||
|
|
20241007,125600,8841790,4455,4455,4455,4455,0
|
||
|
|
20241007,125500,8841790,4455,4455,4455,4455,0
|
||
|
|
20241007,125400,8841790,4455,4455,4455,4455,0
|
||
|
|
20241007,125300,8841790,4455,4455,4455,4455,0
|
||
|
|
20241007,125200,8841790,4455,4455,4455,4455,0
|
||
|
|
20241007,125100,8841790,4455,4455,4455,4455,0
|
||
|
|
20241007,125000,8841790,4455,4455,4455,4455,0
|
||
|
|
20241007,124900,8841790,4455,4455,4455,4455,0
|
||
|
|
20241007,124800,8841790,4455,4455,4455,4455,0
|
||
|
|
20241007,124700,8841790,4455,4455,4455,4455,3
|
||
|
|
20241007,124600,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,124500,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,124400,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,124300,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,124200,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,124100,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,124000,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,123900,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,123800,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,123700,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,123600,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,123500,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,123400,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,123300,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,123200,8828425,4450,4450,4450,4450,0
|
||
|
|
20241007,123100,8828425,4450,4450,4450,4450,38
|
||
|
|
20241007,123000,8659325,4450,4450,4450,4450,0
|
||
|
|
20241007,122900,8659325,4450,4450,4450,4450,0
|
||
|
|
20241007,122800,8659325,4450,4450,4450,4450,0
|
||
|
|
20241007,122700,8659325,4450,4450,4450,4450,0
|
||
|
|
20241007,122600,8659325,4450,4450,4450,4450,0
|
||
|
|
20241007,122500,8659325,4450,4450,4450,4450,0
|
||
|
|
20241007,122400,8659325,4450,4450,4450,4450,0
|
||
|
|
20241007,122300,8659325,4450,4450,4450,4450,30
|
||
|
|
20241007,122200,8525825,4450,4450,4450,4450,12
|
||
|
|
20241007,122100,8472425,4450,4450,4450,4450,0
|
||
|
|
20241007,122000,8472425,4450,4450,4450,4450,0
|
||
|
|
20241007,121900,8472425,4450,4450,4450,4450,0
|
||
|
|
20241007,121800,8472425,4450,4450,4450,4450,420
|
||
|
|
20241007,121700,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,121600,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,121500,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,121400,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,121300,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,121200,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,121100,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,121000,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,120900,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,120800,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,120700,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,120600,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,120500,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,120400,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,120300,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,120200,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,120100,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,120000,6603425,4450,4450,4450,4450,0
|
||
|
|
20241007,115900,6603425,4450,4450,4450,4450,9
|
||
|
|
20241007,115800,6563375,4455,4455,4455,4455,0
|
||
|
|
20241007,115700,6563375,4455,4455,4455,4455,0
|
||
|
|
20241007,115600,6563375,4455,4455,4455,4455,100
|
||
|
|
20241007,115500,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,115400,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,115300,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,115200,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,115100,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,115000,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,114900,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,114800,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,114700,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,114600,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,114500,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,114400,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,114300,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,114200,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,114100,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,114000,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,113900,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,113800,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,113700,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,113600,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,113500,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,113400,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,113300,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,113200,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,113100,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,113000,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,112900,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,112800,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,112700,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,112600,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,112500,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,112400,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,112300,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,112200,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,112100,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,112000,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,111900,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,111800,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,111700,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,111600,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,111500,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,111400,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,111300,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,111200,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,111100,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,111000,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,110900,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,110800,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,110700,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,110600,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,110500,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,110400,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,110300,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,110200,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,110100,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,110000,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,105900,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,105800,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,105700,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,105600,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,105500,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,105400,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,105300,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,105200,6117875,4450,4450,4450,4450,0
|
||
|
|
20241007,105100,6117875,4450,4455,4455,4450,28
|
||
|
|
20241007,105000,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,104900,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,104800,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,104700,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,104600,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,104500,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,104400,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,104300,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,104200,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,104100,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,104000,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,103900,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,103800,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,103700,5993215,4450,4450,4450,4450,0
|
||
|
|
20241007,103600,5993215,4450,4450,4450,4450,479
|
||
|
|
20241007,103500,3861665,4450,4455,4455,4450,425
|
||
|
|
20241007,103400,1969790,4460,4460,4460,4460,101
|
||
|
|
20241007,103300,1519330,4465,4465,4465,4465,0
|
||
|
|
20241007,103200,1519330,4465,4465,4465,4465,98
|
||
|
|
20241007,103100,1081760,4465,4465,4465,4465,0
|
||
|
|
20241007,103000,1081760,4465,4465,4465,4465,5
|
||
|
|
20241007,102900,1059435,4475,4475,4475,4475,6
|
||
|
|
20241007,102800,1032585,4475,4475,4475,4475,0
|
||
|
|
20241007,102700,1032585,4475,4475,4475,4475,0
|
||
|
|
20241007,102600,1032585,4475,4475,4475,4475,0
|
||
|
|
20241007,102500,1032585,4475,4475,4475,4475,0
|
||
|
|
20241007,102400,1032585,4475,4475,4475,4475,0
|
||
|
|
20241007,102300,1032585,4475,4475,4475,4475,0
|
||
|
|
20241007,102200,1032585,4475,4475,4475,4475,0
|
||
|
|
20241007,102100,1032585,4475,4475,4475,4475,0
|
||
|
|
20241007,102000,1032585,4475,4475,4475,4475,0
|
||
|
|
20241007,101900,1032585,4475,4475,4475,4475,0
|
||
|
|
20241007,101800,1032585,4475,4475,4475,4475,0
|
||
|
|
20241007,101700,1032585,4475,4475,4475,4475,0
|
||
|
|
20241007,101600,1032585,4475,4475,4475,4475,0
|
||
|
|
20241007,101500,1032585,4475,4475,4475,4475,11
|
||
|
|
20241007,101400,983360,4470,4470,4470,4470,0
|
||
|
|
20241007,101300,983360,4470,4470,4470,4470,0
|
||
|
|
20241007,101200,983360,4470,4470,4470,4470,0
|
||
|
|
20241007,101100,983360,4470,4470,4470,4470,4
|
||
|
|
20241007,101000,965480,4470,4470,4470,4470,0
|
||
|
|
20241007,100900,965480,4470,4470,4470,4470,0
|
||
|
|
20241007,100800,965480,4470,4470,4470,4470,0
|
||
|
|
20241007,100700,965480,4470,4470,4470,4470,8
|
||
|
|
20241007,100600,929720,4475,4475,4475,4475,0
|
||
|
|
20241007,100500,929720,4475,4475,4475,4475,0
|
||
|
|
20241007,100400,929720,4475,4475,4475,4475,5
|
||
|
|
20241007,100300,907345,4480,4480,4480,4480,30
|
||
|
|
20241007,100200,772945,4480,4480,4480,4480,0
|
||
|
|
20241007,100100,772945,4480,4480,4480,4480,0
|
||
|
|
20241007,100000,772945,4480,4480,4480,4480,0
|
||
|
|
20241007,095900,772945,4480,4480,4480,4480,0
|
||
|
|
20241007,095800,772945,4480,4480,4480,4480,0
|
||
|
|
20241007,095700,772945,4480,4480,4480,4480,0
|
||
|
|
20241007,095600,772945,4480,4480,4480,4480,0
|
||
|
|
20241007,095500,772945,4480,4480,4480,4480,9
|
||
|
|
20241007,095400,732625,4490,4490,4490,4490,0
|
||
|
|
20241007,095300,732625,4490,4490,4490,4490,0
|
||
|
|
20241007,095200,732625,4490,4490,4490,4490,0
|
||
|
|
20241007,095100,732625,4490,4490,4490,4490,0
|
||
|
|
20241007,095000,732625,4490,4490,4490,4490,0
|
||
|
|
20241007,094900,732625,4490,4490,4490,4490,0
|
||
|
|
20241007,094800,732625,4490,4490,4490,4490,0
|
||
|
|
20241007,094700,732625,4490,4490,4490,4490,1
|
||
|
|
20241007,094600,728135,4490,4490,4490,4490,1
|
||
|
|
20241007,094500,723645,4490,4490,4490,4490,5
|
||
|
|
20241007,094400,701195,4490,4490,4490,4490,0
|
||
|
|
20241007,094300,701195,4490,4490,4490,4490,0
|
||
|
|
20241007,094200,701195,4490,4490,4490,4490,0
|
||
|
|
20241007,094100,701195,4490,4490,4490,4490,0
|
||
|
|
20241007,094000,701195,4490,4490,4490,4490,0
|
||
|
|
20241007,093900,701195,4490,4490,4490,4490,0
|
||
|
|
20241007,093800,701195,4490,4490,4490,4490,0
|
||
|
|
20241007,093700,701195,4490,4490,4490,4490,0
|
||
|
|
20241007,093600,701195,4490,4490,4490,4490,0
|
||
|
|
20241007,093500,701195,4490,4490,4490,4490,5
|
||
|
|
20241007,093400,678745,4495,4495,4495,4495,0
|
||
|
|
20241007,093300,678745,4495,4495,4495,4495,0
|
||
|
|
20241007,093200,678745,4495,4495,4495,4495,0
|
||
|
|
20241007,093100,678745,4495,4495,4495,4495,0
|
||
|
|
20241007,093000,678745,4495,4495,4495,4495,68
|
||
|
|
20241007,092900,373085,4495,4495,4495,4495,41
|
||
|
|
20241007,092800,188790,4495,4495,4495,4495,0
|
||
|
|
20241007,092700,188790,4495,4495,4495,4495,6
|
||
|
|
20241007,092600,161820,4495,4495,4495,4495,0
|
||
|
|
20241007,092500,161820,4495,4495,4495,4495,0
|
||
|
|
20241007,092400,161820,4495,4495,4495,4495,1
|
||
|
|
20241007,092300,157325,4495,4495,4495,4495,0
|
||
|
|
20241007,092200,157325,4495,4495,4495,4495,13
|
||
|
|
20241007,092100,98890,4495,4495,4495,4495,0
|
||
|
|
20241007,092000,98890,4495,4495,4495,4495,0
|
||
|
|
20241007,091900,98890,4495,4495,4495,4495,0
|
||
|
|
20241007,091800,98890,4495,4495,4495,4495,0
|
||
|
|
20241007,091700,98890,4495,4495,4495,4495,0
|
||
|
|
20241007,091600,98890,4495,4495,4495,4495,0
|
||
|
|
20241007,091500,98890,4495,4495,4495,4495,0
|
||
|
|
20241007,091400,98890,4495,4495,4495,4495,0
|
||
|
|
20241007,091300,98890,4495,4495,4495,4495,0
|
||
|
|
20241007,091200,98890,4495,4495,4495,4495,0
|
||
|
|
20241007,091100,98890,4495,4495,4495,4495,0
|
||
|
|
20241007,091000,98890,4495,4495,4495,4495,20
|
||
|
|
20241007,090900,8990,4495,4495,4495,4495,0
|
||
|
|
20241007,090800,8990,4495,4495,4495,4495,0
|
||
|
|
20241007,090700,8990,4495,4495,4495,4495,0
|
||
|
|
20241007,090600,8990,4495,4495,4495,4495,0
|
||
|
|
20241007,090500,8990,4495,4495,4495,4495,0
|
||
|
|
20241007,090400,8990,4495,4495,4495,4495,0
|
||
|
|
20241007,090300,8990,4495,4495,4495,4495,0
|
||
|
|
20241007,090200,8990,4495,4495,4495,4495,0
|
||
|
|
20241007,090100,8990,4495,4495,4495,4495,2
|
||
|
|
20241007,090000,0,4475,4475,4475,4475,0
|