578 lines
26 KiB
CSV
578 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241007,183500,33729700,7190,7190,7190,7190,31
|
||
|
|
20241007,183400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,183300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,183200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,183100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,183000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,182900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,182800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,182700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,182600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,182500,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,182400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,182300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,182200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,182100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,182000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,181900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,181800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,181700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,181600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,181500,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,181400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,181300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,181200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,181100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,181000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,180900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,180800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,180700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,180600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,180500,33729700,7190,7190,7190,7190,31
|
||
|
|
20241007,180400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,180300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,180200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,180100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,180000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,175900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,175800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,175700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,175600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,175500,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,175400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,175300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,175200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,175100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,175000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,174900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,174800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,174700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,174600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,174500,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,174400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,174300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,174200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,174100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,174000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,173900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,173800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,173700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,173600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,173500,33729700,7190,7190,7190,7190,31
|
||
|
|
20241007,173400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,173300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,173200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,173100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,173000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,172900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,172800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,172700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,172600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,172500,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,172400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,172300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,172200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,172100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,172000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,171900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,171800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,171700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,171600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,171500,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,171400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,171300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,171200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,171100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,171000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,170900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,170800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,170700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,170600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,170500,33729700,7190,7190,7190,7190,31
|
||
|
|
20241007,170400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,170300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,170200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,170100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,170000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,165900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,165800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,165700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,165600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,165500,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,165400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,165300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,165200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,165100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,165000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,164900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,164800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,164700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,164600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,164500,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,164400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,164300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,164200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,164100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,164000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,163900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,163800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,163700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,163600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,163500,33729700,7190,7190,7190,7190,31
|
||
|
|
20241007,163400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,163300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,163200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,163100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,163000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,162900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,162800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,162700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,162600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,162500,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,162400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,162300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,162200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,162100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,162000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,161900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,161800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,161700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,161600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,161500,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,161400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,161300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,161200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,161100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,161000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,160900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,160800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,160700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,160600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,160500,33729700,7190,7190,7190,7190,31
|
||
|
|
20241007,160400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,160300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,160200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,160100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,160000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,155900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,155800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,155700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,155600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,155500,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,155400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,155300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,155200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,155100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,155000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,154900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,154800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,154700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,154600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,154500,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,154400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,154300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,154200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,154100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,154000,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,153900,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,153800,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,153700,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,153600,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,153500,33729700,7190,7190,7190,7190,31
|
||
|
|
20241007,153400,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,153300,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,153200,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,153100,33729700,7190,7190,7190,7190,0
|
||
|
|
20241007,153000,33729700,7190,7190,7190,7190,31
|
||
|
|
20241007,152900,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,152800,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,152700,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,152600,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,152500,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,152400,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,152300,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,152200,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,152100,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,152000,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,151900,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,151800,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,151700,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,151600,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,151500,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,151400,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,151300,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,151200,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,151100,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,151000,33506810,7190,7190,7190,7190,0
|
||
|
|
20241007,150900,33506810,7190,7190,7190,7190,2
|
||
|
|
20241007,150800,33492430,7190,7190,7190,7190,0
|
||
|
|
20241007,150700,33492430,7190,7190,7190,7190,0
|
||
|
|
20241007,150600,33492430,7190,7190,7190,7190,0
|
||
|
|
20241007,150500,33492430,7190,7190,7190,7190,0
|
||
|
|
20241007,150400,33492430,7190,7190,7190,7190,1
|
||
|
|
20241007,150300,33485240,7170,7170,7170,7170,30
|
||
|
|
20241007,150200,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,150100,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,150000,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,145900,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,145800,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,145700,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,145600,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,145500,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,145400,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,145300,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,145200,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,145100,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,145000,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,144900,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,144800,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,144700,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,144600,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,144500,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,144400,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,144300,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,144200,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,144100,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,144000,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,143900,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,143800,33270140,7190,7190,7190,7190,0
|
||
|
|
20241007,143700,33270140,7190,7180,7190,7180,10
|
||
|
|
20241007,143600,33198280,7170,7170,7170,7170,0
|
||
|
|
20241007,143500,33198280,7170,7170,7170,7170,7
|
||
|
|
20241007,143400,33148090,7170,7170,7170,7170,0
|
||
|
|
20241007,143300,33148090,7170,7170,7170,7170,0
|
||
|
|
20241007,143200,33148090,7170,7170,7170,7170,0
|
||
|
|
20241007,143100,33148090,7170,7170,7170,7170,0
|
||
|
|
20241007,143000,33148090,7170,7170,7170,7170,0
|
||
|
|
20241007,142900,33148090,7170,7170,7170,7170,0
|
||
|
|
20241007,142800,33148090,7170,7170,7170,7170,0
|
||
|
|
20241007,142700,33148090,7170,7170,7170,7170,0
|
||
|
|
20241007,142600,33148090,7170,7170,7170,7170,77
|
||
|
|
20241007,142500,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,142400,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,142300,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,142200,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,142100,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,142000,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,141900,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,141800,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,141700,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,141600,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,141500,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,141400,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,141300,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,141200,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,141100,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,141000,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,140900,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,140800,32596000,7190,7190,7190,7190,0
|
||
|
|
20241007,140700,32596000,7190,7180,7190,7180,2
|
||
|
|
20241007,140600,32581630,7160,7160,7160,7160,20
|
||
|
|
20241007,140500,32438430,7190,7190,7190,7190,0
|
||
|
|
20241007,140400,32438430,7190,7190,7190,7190,0
|
||
|
|
20241007,140300,32438430,7190,7190,7190,7190,0
|
||
|
|
20241007,140200,32438430,7190,7180,7190,7180,2
|
||
|
|
20241007,140100,32424060,7180,7180,7180,7180,9
|
||
|
|
20241007,140000,32359440,7180,7180,7180,7180,21
|
||
|
|
20241007,135900,32208660,7180,7180,7180,7180,0
|
||
|
|
20241007,135800,32208660,7180,7180,7180,7180,10
|
||
|
|
20241007,135700,32136860,7180,7180,7180,7180,2
|
||
|
|
20241007,135600,32122500,7180,7180,7180,7180,7
|
||
|
|
20241007,135500,32072240,7180,7180,7180,7180,1
|
||
|
|
20241007,135400,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,135300,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,135200,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,135100,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,135000,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,134900,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,134800,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,134700,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,134600,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,134500,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,134400,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,134300,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,134200,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,134100,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,134000,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,133900,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,133800,32065060,7190,7190,7190,7190,0
|
||
|
|
20241007,133700,32065060,7190,7140,7190,7140,12
|
||
|
|
20241007,133600,31979290,7150,7150,7150,7150,1
|
||
|
|
20241007,133500,31972140,7190,7190,7190,7190,0
|
||
|
|
20241007,133400,31972140,7190,7190,7190,7190,0
|
||
|
|
20241007,133300,31972140,7190,7190,7190,7190,0
|
||
|
|
20241007,133200,31972140,7190,7190,7190,7190,0
|
||
|
|
20241007,133100,31972140,7190,7190,7190,7190,0
|
||
|
|
20241007,133000,31972140,7190,7150,7190,7150,30
|
||
|
|
20241007,132900,31757320,7160,7150,7160,7150,1500
|
||
|
|
20241007,132800,21017330,7150,7150,7150,7150,0
|
||
|
|
20241007,132700,21017330,7150,7150,7150,7150,0
|
||
|
|
20241007,132600,21017330,7150,7150,7150,7150,0
|
||
|
|
20241007,132500,21017330,7150,7150,7150,7150,0
|
||
|
|
20241007,132400,21017330,7150,7150,7150,7150,1
|
||
|
|
20241007,132300,21010180,7150,7150,7150,7150,0
|
||
|
|
20241007,132200,21010180,7150,7150,7150,7150,0
|
||
|
|
20241007,132100,21010180,7150,7150,7150,7150,0
|
||
|
|
20241007,132000,21010180,7150,7150,7150,7150,0
|
||
|
|
20241007,131900,21010180,7150,7160,7160,7150,168
|
||
|
|
20241007,131800,19807320,7150,7150,7150,7150,0
|
||
|
|
20241007,131700,19807320,7150,7150,7150,7150,1
|
||
|
|
20241007,131600,19800170,7130,7130,7130,7130,0
|
||
|
|
20241007,131500,19800170,7130,7130,7130,7130,0
|
||
|
|
20241007,131400,19800170,7130,7130,7130,7130,0
|
||
|
|
20241007,131300,19800170,7130,7130,7130,7130,10
|
||
|
|
20241007,131200,19728870,7160,7160,7160,7160,0
|
||
|
|
20241007,131100,19728870,7160,7160,7160,7160,0
|
||
|
|
20241007,131000,19728870,7160,7160,7160,7160,0
|
||
|
|
20241007,130900,19728870,7160,7160,7160,7160,0
|
||
|
|
20241007,130800,19728870,7160,7160,7160,7160,0
|
||
|
|
20241007,130700,19728870,7160,7160,7160,7160,0
|
||
|
|
20241007,130600,19728870,7160,7160,7160,7160,0
|
||
|
|
20241007,130500,19728870,7160,7160,7160,7160,0
|
||
|
|
20241007,130400,19728870,7160,7150,7160,7150,2
|
||
|
|
20241007,130300,19714560,7130,7130,7130,7130,0
|
||
|
|
20241007,130200,19714560,7130,7130,7130,7130,0
|
||
|
|
20241007,130100,19714560,7130,7130,7130,7130,0
|
||
|
|
20241007,130000,19714560,7130,7130,7130,7130,10
|
||
|
|
20241007,125900,19643260,7160,7160,7160,7160,0
|
||
|
|
20241007,125800,19643260,7160,7160,7160,7160,0
|
||
|
|
20241007,125700,19643260,7160,7130,7160,7130,180
|
||
|
|
20241007,125600,18357540,7150,7150,7150,7150,0
|
||
|
|
20241007,125500,18357540,7150,7150,7150,7150,0
|
||
|
|
20241007,125400,18357540,7150,7150,7150,7150,0
|
||
|
|
20241007,125300,18357540,7150,7150,7150,7150,0
|
||
|
|
20241007,125200,18357540,7150,7150,7150,7150,0
|
||
|
|
20241007,125100,18357540,7150,7140,7150,7140,2
|
||
|
|
20241007,125000,18343250,7120,7120,7120,7120,0
|
||
|
|
20241007,124900,18343250,7120,7120,7120,7120,0
|
||
|
|
20241007,124800,18343250,7120,7120,7120,7120,0
|
||
|
|
20241007,124700,18343250,7120,7120,7120,7120,0
|
||
|
|
20241007,124600,18343250,7120,7120,7120,7120,0
|
||
|
|
20241007,124500,18343250,7120,7120,7120,7120,0
|
||
|
|
20241007,124400,18343250,7120,7120,7120,7120,100
|
||
|
|
20241007,124300,17631250,7150,7150,7150,7150,0
|
||
|
|
20241007,124200,17631250,7150,7150,7150,7150,0
|
||
|
|
20241007,124100,17631250,7150,7150,7150,7150,0
|
||
|
|
20241007,124000,17631250,7150,7150,7150,7150,0
|
||
|
|
20241007,123900,17631250,7150,7150,7150,7150,0
|
||
|
|
20241007,123800,17631250,7150,7150,7150,7150,0
|
||
|
|
20241007,123700,17631250,7150,7140,7150,7140,29
|
||
|
|
20241007,123600,17423910,7150,7150,7150,7150,0
|
||
|
|
20241007,123500,17423910,7150,7150,7150,7150,0
|
||
|
|
20241007,123400,17423910,7150,7150,7150,7150,0
|
||
|
|
20241007,123300,17423910,7150,7140,7150,7140,5
|
||
|
|
20241007,123200,17388190,7120,7120,7120,7120,0
|
||
|
|
20241007,123100,17388190,7120,7140,7140,7120,331
|
||
|
|
20241007,123000,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,122900,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,122800,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,122700,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,122600,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,122500,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,122400,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,122300,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,122200,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,122100,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,122000,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,121900,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,121800,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,121700,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,121600,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,121500,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,121400,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,121300,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,121200,15030320,7140,7140,7140,7140,0
|
||
|
|
20241007,121100,15030320,7140,7150,7150,7140,107
|
||
|
|
20241007,121000,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,120900,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,120800,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,120700,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,120600,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,120500,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,120400,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,120300,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,120200,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,120100,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,120000,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,115900,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,115800,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,115700,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,115600,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,115500,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,115400,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,115300,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,115200,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,115100,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,115000,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,114900,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,114800,14266320,7160,7160,7160,7160,0
|
||
|
|
20241007,114700,14266320,7160,7160,7160,7160,7
|
||
|
|
20241007,114600,14216200,7160,7160,7160,7160,0
|
||
|
|
20241007,114500,14216200,7160,7160,7160,7160,0
|
||
|
|
20241007,114400,14216200,7160,7160,7160,7160,0
|
||
|
|
20241007,114300,14216200,7160,7160,7160,7160,0
|
||
|
|
20241007,114200,14216200,7160,7160,7160,7160,0
|
||
|
|
20241007,114100,14216200,7160,7160,7160,7160,0
|
||
|
|
20241007,114000,14216200,7160,7160,7160,7160,56
|
||
|
|
20241007,113900,13815240,7190,7190,7190,7190,0
|
||
|
|
20241007,113800,13815240,7190,7190,7190,7190,0
|
||
|
|
20241007,113700,13815240,7190,7190,7190,7190,0
|
||
|
|
20241007,113600,13815240,7190,7180,7190,7180,3
|
||
|
|
20241007,113500,13793690,7170,7170,7170,7170,0
|
||
|
|
20241007,113400,13793690,7170,7170,7170,7170,0
|
||
|
|
20241007,113300,13793690,7170,7170,7170,7170,0
|
||
|
|
20241007,113200,13793690,7170,7170,7170,7170,31
|
||
|
|
20241007,113100,13571420,7190,7190,7190,7190,0
|
||
|
|
20241007,113000,13571420,7190,7190,7190,7190,0
|
||
|
|
20241007,112900,13571420,7190,7190,7190,7190,3
|
||
|
|
20241007,112800,13549850,7190,7190,7190,7190,0
|
||
|
|
20241007,112700,13549850,7190,7190,7190,7190,2
|
||
|
|
20241007,112600,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,112500,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,112400,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,112300,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,112200,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,112100,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,112000,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,111900,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,111800,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,111700,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,111600,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,111500,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,111400,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,111300,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,111200,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,111100,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,111000,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,110900,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,110800,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,110700,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,110600,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,110500,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,110400,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,110300,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,110200,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,110100,13535470,7190,7190,7190,7190,0
|
||
|
|
20241007,110000,13535470,7190,7190,7190,7190,1
|
||
|
|
20241007,105900,13528280,7180,7180,7180,7180,0
|
||
|
|
20241007,105800,13528280,7180,7180,7180,7180,0
|
||
|
|
20241007,105700,13528280,7180,7180,7180,7180,0
|
||
|
|
20241007,105600,13528280,7180,7180,7180,7180,0
|
||
|
|
20241007,105500,13528280,7180,7180,7180,7180,0
|
||
|
|
20241007,105400,13528280,7180,7180,7180,7180,0
|
||
|
|
20241007,105300,13528280,7180,7180,7180,7180,0
|
||
|
|
20241007,105200,13528280,7180,7180,7180,7180,0
|
||
|
|
20241007,105100,13528280,7180,7180,7180,7180,6
|
||
|
|
20241007,105000,13485200,7190,7190,7190,7190,0
|
||
|
|
20241007,104900,13485200,7190,7190,7190,7190,0
|
||
|
|
20241007,104800,13485200,7190,7190,7190,7190,0
|
||
|
|
20241007,104700,13485200,7190,7190,7190,7190,0
|
||
|
|
20241007,104600,13485200,7190,7190,7190,7190,0
|
||
|
|
20241007,104500,13485200,7190,7190,7190,7190,0
|
||
|
|
20241007,104400,13485200,7190,7190,7190,7190,0
|
||
|
|
20241007,104300,13485200,7190,7190,7190,7190,0
|
||
|
|
20241007,104200,13485200,7190,7190,7190,7190,0
|
||
|
|
20241007,104100,13485200,7190,7190,7190,7190,6
|
||
|
|
20241007,104000,13442060,7210,7210,7210,7210,0
|
||
|
|
20241007,103900,13442060,7210,7210,7210,7210,0
|
||
|
|
20241007,103800,13442060,7210,7210,7210,7210,0
|
||
|
|
20241007,103700,13442060,7210,7210,7210,7210,0
|
||
|
|
20241007,103600,13442060,7210,7190,7210,7190,31
|
||
|
|
20241007,103500,13219150,7200,7200,7200,7200,0
|
||
|
|
20241007,103400,13219150,7200,7200,7200,7200,1
|
||
|
|
20241007,103300,13211950,7200,7200,7200,7200,0
|
||
|
|
20241007,103200,13211950,7200,7210,7210,7200,7
|
||
|
|
20241007,103100,13161490,7210,7210,7210,7210,0
|
||
|
|
20241007,103000,13161490,7210,7210,7210,7210,0
|
||
|
|
20241007,102900,13161490,7210,7200,7210,7200,473
|
||
|
|
20241007,102800,9751910,7190,7190,7190,7190,0
|
||
|
|
20241007,102700,9751910,7190,7190,7190,7190,0
|
||
|
|
20241007,102600,9751910,7190,7190,7190,7190,20
|
||
|
|
20241007,102500,9608110,7190,7190,7190,7190,0
|
||
|
|
20241007,102400,9608110,7190,7190,7190,7190,20
|
||
|
|
20241007,102300,9464310,7190,7190,7190,7190,5
|
||
|
|
20241007,102200,9428360,7180,7160,7180,7160,68
|
||
|
|
20241007,102100,8940770,7160,7160,7160,7160,10
|
||
|
|
20241007,102000,8869170,7160,7160,7160,7160,0
|
||
|
|
20241007,101900,8869170,7160,7160,7160,7160,6
|
||
|
|
20241007,101800,8826210,7160,7160,7160,7160,0
|
||
|
|
20241007,101700,8826210,7160,7160,7160,7160,1
|
||
|
|
20241007,101600,8819050,7160,7160,7160,7160,0
|
||
|
|
20241007,101500,8819050,7160,7160,7160,7160,0
|
||
|
|
20241007,101400,8819050,7160,7150,7160,7150,6
|
||
|
|
20241007,101300,8776110,7140,7140,7140,7140,0
|
||
|
|
20241007,101200,8776110,7140,7140,7140,7140,40
|
||
|
|
20241007,101100,8490510,7140,7140,7140,7140,0
|
||
|
|
20241007,101000,8490510,7140,7140,7140,7140,0
|
||
|
|
20241007,100900,8490510,7140,7140,7140,7140,0
|
||
|
|
20241007,100800,8490510,7140,7140,7140,7140,0
|
||
|
|
20241007,100700,8490510,7140,7140,7140,7140,19
|
||
|
|
20241007,100600,8354850,7140,7140,7140,7140,0
|
||
|
|
20241007,100500,8354850,7140,7140,7140,7140,0
|
||
|
|
20241007,100400,8354850,7140,7140,7140,7140,0
|
||
|
|
20241007,100300,8354850,7140,7140,7140,7140,0
|
||
|
|
20241007,100200,8354850,7140,7140,7140,7140,0
|
||
|
|
20241007,100100,8354850,7140,7140,7140,7140,0
|
||
|
|
20241007,100000,8354850,7140,7140,7140,7140,0
|
||
|
|
20241007,095900,8354850,7140,7140,7140,7140,0
|
||
|
|
20241007,095800,8354850,7140,7140,7140,7140,0
|
||
|
|
20241007,095700,8354850,7140,7140,7140,7140,6
|
||
|
|
20241007,095600,8312010,7140,7140,7140,7140,0
|
||
|
|
20241007,095500,8312010,7140,7140,7140,7140,0
|
||
|
|
20241007,095400,8312010,7140,7140,7140,7140,0
|
||
|
|
20241007,095300,8312010,7140,7140,7140,7140,0
|
||
|
|
20241007,095200,8312010,7140,7140,7140,7140,0
|
||
|
|
20241007,095100,8312010,7140,7140,7140,7140,0
|
||
|
|
20241007,095000,8312010,7140,7140,7140,7140,20
|
||
|
|
20241007,094900,8169210,7140,7140,7140,7140,0
|
||
|
|
20241007,094800,8169210,7140,7140,7140,7140,50
|
||
|
|
20241007,094700,7812210,7140,7140,7140,7140,0
|
||
|
|
20241007,094600,7812210,7140,7140,7140,7140,11
|
||
|
|
20241007,094500,7733670,7140,7140,7140,7140,2
|
||
|
|
20241007,094400,7719390,7140,7140,7140,7140,1
|
||
|
|
20241007,094300,7712250,7120,7120,7120,7120,0
|
||
|
|
20241007,094200,7712250,7120,7120,7120,7120,0
|
||
|
|
20241007,094100,7712250,7120,7120,7120,7120,0
|
||
|
|
20241007,094000,7712250,7120,7120,7120,7120,0
|
||
|
|
20241007,093900,7712250,7120,7120,7120,7120,0
|
||
|
|
20241007,093800,7712250,7120,7120,7120,7120,0
|
||
|
|
20241007,093700,7712250,7120,7120,7120,7120,500
|
||
|
|
20241007,093600,4152250,7120,7120,7120,7120,0
|
||
|
|
20241007,093500,4152250,7120,7120,7120,7120,30
|
||
|
|
20241007,093400,3938650,7140,7120,7140,7120,101
|
||
|
|
20241007,093300,3218100,7120,7120,7120,7120,0
|
||
|
|
20241007,093200,3218100,7120,7120,7120,7120,0
|
||
|
|
20241007,093100,3218100,7120,7120,7120,7120,0
|
||
|
|
20241007,093000,3218100,7120,7120,7120,7120,0
|
||
|
|
20241007,092900,3218100,7120,7120,7120,7120,0
|
||
|
|
20241007,092800,3218100,7120,7120,7120,7120,0
|
||
|
|
20241007,092700,3218100,7120,7120,7120,7120,10
|
||
|
|
20241007,092600,3146900,7120,7120,7120,7120,231
|
||
|
|
20241007,092500,1502180,7120,7120,7120,7120,0
|
||
|
|
20241007,092400,1502180,7120,7120,7120,7120,0
|
||
|
|
20241007,092300,1502180,7120,7120,7120,7120,0
|
||
|
|
20241007,092200,1502180,7120,7120,7120,7120,0
|
||
|
|
20241007,092100,1502180,7120,7120,7120,7120,0
|
||
|
|
20241007,092000,1502180,7120,7120,7120,7120,101
|
||
|
|
20241007,091900,783060,7110,7110,7110,7110,0
|
||
|
|
20241007,091800,783060,7110,7110,7110,7110,0
|
||
|
|
20241007,091700,783060,7110,7110,7110,7110,0
|
||
|
|
20241007,091600,783060,7110,7110,7110,7110,0
|
||
|
|
20241007,091500,783060,7110,7110,7110,7110,0
|
||
|
|
20241007,091400,783060,7110,7110,7110,7110,0
|
||
|
|
20241007,091300,783060,7110,7110,7110,7110,0
|
||
|
|
20241007,091200,783060,7110,7110,7110,7110,14
|
||
|
|
20241007,091100,683520,7120,7120,7120,7120,0
|
||
|
|
20241007,091000,683520,7120,7120,7120,7120,0
|
||
|
|
20241007,090900,683520,7120,7120,7120,7120,0
|
||
|
|
20241007,090800,683520,7120,7120,7120,7120,0
|
||
|
|
20241007,090700,683520,7120,7120,7120,7120,2
|
||
|
|
20241007,090600,669280,7120,7120,7120,7120,81
|
||
|
|
20241007,090500,92560,7120,7120,7120,7120,0
|
||
|
|
20241007,090400,92560,7120,7120,7120,7120,0
|
||
|
|
20241007,090300,92560,7120,7120,7120,7120,0
|
||
|
|
20241007,090200,92560,7120,7120,7120,7120,0
|
||
|
|
20241007,090100,92560,7120,7120,7120,7120,0
|
||
|
|
20241007,090000,92560,7120,7120,7120,7120,13
|