582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241024,183900,60292210,8080,8080,8080,8080,718
|
||
|
|
20241024,183800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,183700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,183600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,183500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,183400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,183300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,183200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,183100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,183000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,182900,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,182800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,182700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,182600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,182500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,182400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,182300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,182200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,182100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,182000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,181900,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,181800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,181700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,181600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,181500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,181400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,181300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,181200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,181100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,181000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,180900,60292210,8080,8080,8080,8080,718
|
||
|
|
20241024,180800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,180700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,180600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,180500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,180400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,180300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,180200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,180100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,180000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,175900,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,175800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,175700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,175600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,175500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,175400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,175300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,175200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,175100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,175000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,174900,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,174800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,174700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,174600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,174500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,174400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,174300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,174200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,174100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,174000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,173900,60292210,8080,8080,8080,8080,718
|
||
|
|
20241024,173800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,173700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,173600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,173500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,173400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,173300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,173200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,173100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,173000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,172900,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,172800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,172700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,172600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,172500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,172400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,172300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,172200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,172100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,172000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,171900,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,171800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,171700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,171600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,171500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,171400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,171300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,171200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,171100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,171000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,170900,60292210,8080,8080,8080,8080,718
|
||
|
|
20241024,170800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,170700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,170600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,170500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,170400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,170300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,170200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,170100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,170000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,165900,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,165800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,165700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,165600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,165500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,165400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,165300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,165200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,165100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,165000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,164900,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,164800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,164700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,164600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,164500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,164400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,164300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,164200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,164100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,164000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,163900,60292210,8080,8080,8080,8080,718
|
||
|
|
20241024,163800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,163700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,163600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,163500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,163400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,163300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,163200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,163100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,163000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,162900,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,162800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,162700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,162600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,162500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,162400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,162300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,162200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,162100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,162000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,161900,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,161800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,161700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,161600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,161500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,161400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,161300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,161200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,161100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,161000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,160900,60292210,8080,8080,8080,8080,718
|
||
|
|
20241024,160800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,160700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,160600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,160500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,160400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,160300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,160200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,160100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,160000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,155900,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,155800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,155700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,155600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,155500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,155400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,155300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,155200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,155100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,155000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,154900,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,154800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,154700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,154600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,154500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,154400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,154300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,154200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,154100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,154000,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,153900,60292210,8080,8080,8080,8080,718
|
||
|
|
20241024,153800,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,153700,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,153600,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,153500,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,153400,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,153300,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,153200,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,153100,60292210,8080,8080,8080,8080,0
|
||
|
|
20241024,153000,60292210,8080,8080,8080,8080,718
|
||
|
|
20241024,152900,54490770,8100,8100,8100,8100,0
|
||
|
|
20241024,152800,54490770,8100,8100,8100,8100,0
|
||
|
|
20241024,152700,54490770,8100,8100,8100,8100,0
|
||
|
|
20241024,152600,54490770,8100,8100,8100,8100,0
|
||
|
|
20241024,152500,54490770,8100,8100,8100,8100,0
|
||
|
|
20241024,152400,54490770,8100,8100,8100,8100,0
|
||
|
|
20241024,152300,54490770,8100,8100,8100,8100,0
|
||
|
|
20241024,152200,54490770,8100,8100,8100,8100,0
|
||
|
|
20241024,152100,54490770,8100,8100,8100,8100,0
|
||
|
|
20241024,152000,54490770,8100,8100,8100,8100,0
|
||
|
|
20241024,151900,54490770,8100,8070,8100,8070,105
|
||
|
|
20241024,151800,53642370,8070,8080,8080,8070,188
|
||
|
|
20241024,151700,52124210,8080,8080,8080,8080,1
|
||
|
|
20241024,151600,52116130,8070,8070,8070,8070,0
|
||
|
|
20241024,151500,52116130,8070,8070,8070,8070,0
|
||
|
|
20241024,151400,52116130,8070,8070,8070,8070,5
|
||
|
|
20241024,151300,52075780,8080,8080,8080,8080,0
|
||
|
|
20241024,151200,52075780,8080,8080,8080,8080,0
|
||
|
|
20241024,151100,52075780,8080,8080,8080,8080,0
|
||
|
|
20241024,151000,52075780,8080,8080,8080,8080,63
|
||
|
|
20241024,150900,51566740,8100,8100,8100,8100,0
|
||
|
|
20241024,150800,51566740,8100,8100,8100,8100,0
|
||
|
|
20241024,150700,51566740,8100,8100,8100,8100,0
|
||
|
|
20241024,150600,51566740,8100,8100,8100,8100,0
|
||
|
|
20241024,150500,51566740,8100,8100,8100,8100,0
|
||
|
|
20241024,150400,51566740,8100,8100,8100,8100,0
|
||
|
|
20241024,150300,51566740,8100,8100,8100,8100,0
|
||
|
|
20241024,150200,51566740,8100,8100,8100,8100,0
|
||
|
|
20241024,150100,51566740,8100,8100,8100,8100,1
|
||
|
|
20241024,150000,51558640,8080,8080,8080,8080,0
|
||
|
|
20241024,145900,51558640,8080,8080,8080,8080,17
|
||
|
|
20241024,145800,51421280,8100,8100,8100,8100,0
|
||
|
|
20241024,145700,51421280,8100,8100,8100,8100,0
|
||
|
|
20241024,145600,51421280,8100,8100,8100,8100,0
|
||
|
|
20241024,145500,51421280,8100,8100,8100,8100,0
|
||
|
|
20241024,145400,51421280,8100,8100,8100,8100,8
|
||
|
|
20241024,145300,51356480,8100,8090,8100,8090,74
|
||
|
|
20241024,145200,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,145100,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,145000,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,144900,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,144800,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,144700,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,144600,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,144500,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,144400,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,144300,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,144200,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,144100,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,144000,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,143900,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,143800,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,143700,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,143600,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,143500,50757720,8110,8110,8110,8110,0
|
||
|
|
20241024,143400,50757720,8110,8110,8110,8110,1
|
||
|
|
20241024,143300,50749610,8100,8100,8100,8100,61
|
||
|
|
20241024,143200,50255510,8100,8080,8100,8080,148
|
||
|
|
20241024,143100,49058500,8080,8080,8080,8080,0
|
||
|
|
20241024,143000,49058500,8080,8080,8080,8080,1
|
||
|
|
20241024,142900,49050420,8080,8080,8080,8080,0
|
||
|
|
20241024,142800,49050420,8080,8080,8080,8080,0
|
||
|
|
20241024,142700,49050420,8080,8080,8080,8080,0
|
||
|
|
20241024,142600,49050420,8080,8080,8080,8080,0
|
||
|
|
20241024,142500,49050420,8080,8080,8080,8080,0
|
||
|
|
20241024,142400,49050420,8080,8080,8080,8080,1
|
||
|
|
20241024,142300,49042340,8070,8070,8070,8070,0
|
||
|
|
20241024,142200,49042340,8070,8070,8070,8070,0
|
||
|
|
20241024,142100,49042340,8070,8070,8070,8070,50
|
||
|
|
20241024,142000,48638840,8080,8080,8080,8080,0
|
||
|
|
20241024,141900,48638840,8080,8080,8080,8080,0
|
||
|
|
20241024,141800,48638840,8080,8080,8080,8080,0
|
||
|
|
20241024,141700,48638840,8080,8080,8080,8080,0
|
||
|
|
20241024,141600,48638840,8080,8080,8080,8080,0
|
||
|
|
20241024,141500,48638840,8080,8080,8080,8080,0
|
||
|
|
20241024,141400,48638840,8080,8080,8080,8080,0
|
||
|
|
20241024,141300,48638840,8080,8080,8080,8080,0
|
||
|
|
20241024,141200,48638840,8080,8080,8080,8080,2
|
||
|
|
20241024,141100,48622680,8060,8060,8060,8060,0
|
||
|
|
20241024,141000,48622680,8060,8060,8060,8060,47
|
||
|
|
20241024,140900,48243860,8060,8070,8070,8060,348
|
||
|
|
20241024,140800,45438480,8070,8070,8070,8070,0
|
||
|
|
20241024,140700,45438480,8070,8070,8070,8070,0
|
||
|
|
20241024,140600,45438480,8070,8070,8070,8070,0
|
||
|
|
20241024,140500,45438480,8070,8070,8070,8070,1
|
||
|
|
20241024,140400,45430410,8070,8070,8070,8070,0
|
||
|
|
20241024,140300,45430410,8070,8070,8070,8070,0
|
||
|
|
20241024,140200,45430410,8070,8070,8070,8070,0
|
||
|
|
20241024,140100,45430410,8070,8070,8070,8070,0
|
||
|
|
20241024,140000,45430410,8070,8070,8070,8070,0
|
||
|
|
20241024,135900,45430410,8070,8070,8070,8070,0
|
||
|
|
20241024,135800,45430410,8070,8070,8070,8070,0
|
||
|
|
20241024,135700,45430410,8070,8070,8070,8070,0
|
||
|
|
20241024,135600,45430410,8070,8070,8070,8070,0
|
||
|
|
20241024,135500,45430410,8070,8070,8070,8070,0
|
||
|
|
20241024,135400,45430410,8070,8070,8070,8070,0
|
||
|
|
20241024,135300,45430410,8070,8070,8070,8070,0
|
||
|
|
20241024,135200,45430410,8070,8070,8070,8070,24
|
||
|
|
20241024,135100,45236730,8100,8100,8100,8100,0
|
||
|
|
20241024,135000,45236730,8100,8100,8100,8100,0
|
||
|
|
20241024,134900,45236730,8100,8100,8100,8100,3
|
||
|
|
20241024,134800,45212430,8070,8090,8090,8070,1000
|
||
|
|
20241024,134700,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,134600,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,134500,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,134400,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,134300,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,134200,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,134100,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,134000,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,133900,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,133800,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,133700,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,133600,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,133500,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,133400,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,133300,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,133200,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,133100,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,133000,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,132900,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,132800,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,132700,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,132600,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,132500,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,132400,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,132300,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,132200,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,132100,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,132000,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,131900,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,131800,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,131700,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,131600,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,131500,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,131400,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,131300,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,131200,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,131100,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,131000,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,130900,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,130800,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,130700,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,130600,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,130500,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,130400,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,130300,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,130200,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,130100,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,130000,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,125900,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,125800,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,125700,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,125600,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,125500,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,125400,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,125300,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,125200,37139070,8110,8110,8110,8110,0
|
||
|
|
20241024,125100,37139070,8110,8100,8110,8100,100
|
||
|
|
20241024,125000,36328770,8090,8090,8090,8090,0
|
||
|
|
20241024,124900,36328770,8090,8090,8090,8090,0
|
||
|
|
20241024,124800,36328770,8090,8090,8090,8090,0
|
||
|
|
20241024,124700,36328770,8090,8090,8090,8090,0
|
||
|
|
20241024,124600,36328770,8090,8090,8090,8090,0
|
||
|
|
20241024,124500,36328770,8090,8090,8090,8090,0
|
||
|
|
20241024,124400,36328770,8090,8090,8090,8090,0
|
||
|
|
20241024,124300,36328770,8090,8090,8090,8090,39
|
||
|
|
20241024,124200,36013260,8090,8090,8090,8090,0
|
||
|
|
20241024,124100,36013260,8090,8090,8090,8090,0
|
||
|
|
20241024,124000,36013260,8090,8090,8090,8090,0
|
||
|
|
20241024,123900,36013260,8090,8090,8090,8090,0
|
||
|
|
20241024,123800,36013260,8090,8090,8090,8090,0
|
||
|
|
20241024,123700,36013260,8090,8090,8090,8090,0
|
||
|
|
20241024,123600,36013260,8090,8090,8090,8090,0
|
||
|
|
20241024,123500,36013260,8090,8090,8090,8090,0
|
||
|
|
20241024,123400,36013260,8090,8090,8090,8090,0
|
||
|
|
20241024,123300,36013260,8090,8090,8090,8090,62
|
||
|
|
20241024,123200,35511680,8090,8090,8090,8090,0
|
||
|
|
20241024,123100,35511680,8090,8090,8090,8090,400
|
||
|
|
20241024,123000,32275680,8090,8080,8090,8080,72
|
||
|
|
20241024,122900,31693910,8070,8070,8070,8070,0
|
||
|
|
20241024,122800,31693910,8070,8070,8070,8070,0
|
||
|
|
20241024,122700,31693910,8070,8070,8070,8070,0
|
||
|
|
20241024,122600,31693910,8070,8070,8070,8070,0
|
||
|
|
20241024,122500,31693910,8070,8070,8070,8070,0
|
||
|
|
20241024,122400,31693910,8070,8070,8070,8070,0
|
||
|
|
20241024,122300,31693910,8070,8070,8070,8070,0
|
||
|
|
20241024,122200,31693910,8070,8070,8070,8070,10
|
||
|
|
20241024,122100,31613210,8080,8080,8080,8080,0
|
||
|
|
20241024,122000,31613210,8080,8080,8080,8080,0
|
||
|
|
20241024,121900,31613210,8080,8080,8080,8080,0
|
||
|
|
20241024,121800,31613210,8080,8080,8080,8080,0
|
||
|
|
20241024,121700,31613210,8080,8080,8080,8080,0
|
||
|
|
20241024,121600,31613210,8080,8080,8080,8080,0
|
||
|
|
20241024,121500,31613210,8080,8080,8080,8080,14
|
||
|
|
20241024,121400,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,121300,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,121200,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,121100,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,121000,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,120900,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,120800,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,120700,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,120600,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,120500,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,120400,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,120300,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,120200,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,120100,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,120000,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,115900,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,115800,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,115700,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,115600,31500090,8080,8080,8080,8080,0
|
||
|
|
20241024,115500,31500090,8080,8080,8080,8080,1
|
||
|
|
20241024,115400,31492010,8080,8080,8080,8080,0
|
||
|
|
20241024,115300,31492010,8080,8080,8080,8080,0
|
||
|
|
20241024,115200,31492010,8080,8080,8080,8080,0
|
||
|
|
20241024,115100,31492010,8080,8080,8080,8080,0
|
||
|
|
20241024,115000,31492010,8080,8080,8080,8080,0
|
||
|
|
20241024,114900,31492010,8080,8080,8080,8080,0
|
||
|
|
20241024,114800,31492010,8080,8080,8080,8080,36
|
||
|
|
20241024,114700,31201130,8070,8070,8070,8070,0
|
||
|
|
20241024,114600,31201130,8070,8070,8070,8070,221
|
||
|
|
20241024,114500,29417660,8070,8070,8070,8070,0
|
||
|
|
20241024,114400,29417660,8070,8070,8070,8070,0
|
||
|
|
20241024,114300,29417660,8070,8070,8070,8070,0
|
||
|
|
20241024,114200,29417660,8070,8070,8070,8070,0
|
||
|
|
20241024,114100,29417660,8070,8070,8070,8070,0
|
||
|
|
20241024,114000,29417660,8070,8070,8070,8070,7
|
||
|
|
20241024,113900,29361170,8080,8080,8080,8080,0
|
||
|
|
20241024,113800,29361170,8080,8080,8080,8080,0
|
||
|
|
20241024,113700,29361170,8080,8080,8080,8080,0
|
||
|
|
20241024,113600,29361170,8080,8080,8080,8080,0
|
||
|
|
20241024,113500,29361170,8080,8080,8080,8080,0
|
||
|
|
20241024,113400,29361170,8080,8080,8080,8080,33
|
||
|
|
20241024,113300,29094530,8080,8080,8080,8080,0
|
||
|
|
20241024,113200,29094530,8080,8080,8080,8080,1
|
||
|
|
20241024,113100,29086450,8080,8080,8080,8080,2
|
||
|
|
20241024,113000,29070290,8080,8080,8080,8080,120
|
||
|
|
20241024,112900,28100690,8090,8090,8090,8090,0
|
||
|
|
20241024,112800,28100690,8090,8090,8090,8090,0
|
||
|
|
20241024,112700,28100690,8090,8090,8090,8090,0
|
||
|
|
20241024,112600,28100690,8090,8090,8090,8090,0
|
||
|
|
20241024,112500,28100690,8090,8090,8090,8090,0
|
||
|
|
20241024,112400,28100690,8090,8090,8090,8090,0
|
||
|
|
20241024,112300,28100690,8090,8090,8090,8090,0
|
||
|
|
20241024,112200,28100690,8090,8090,8090,8090,0
|
||
|
|
20241024,112100,28100690,8090,8090,8090,8090,0
|
||
|
|
20241024,112000,28100690,8090,8090,8090,8090,0
|
||
|
|
20241024,111900,28100690,8090,8090,8090,8090,0
|
||
|
|
20241024,111800,28100690,8090,8090,8090,8090,0
|
||
|
|
20241024,111700,28100690,8090,8090,8090,8090,0
|
||
|
|
20241024,111600,28100690,8090,8090,8090,8090,1
|
||
|
|
20241024,111500,28092600,8090,8090,8090,8090,0
|
||
|
|
20241024,111400,28092600,8090,8090,8090,8090,20
|
||
|
|
20241024,111300,27930800,8090,8090,8090,8090,30
|
||
|
|
20241024,111200,27688100,8090,8090,8090,8090,0
|
||
|
|
20241024,111100,27688100,8090,8090,8090,8090,0
|
||
|
|
20241024,111000,27688100,8090,8090,8090,8090,0
|
||
|
|
20241024,110900,27688100,8090,8090,8090,8090,0
|
||
|
|
20241024,110800,27688100,8090,8090,8090,8090,10
|
||
|
|
20241024,110700,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,110600,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,110500,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,110400,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,110300,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,110200,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,110100,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,110000,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,105900,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,105800,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,105700,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,105600,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,105500,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,105400,27607200,8080,8080,8080,8080,0
|
||
|
|
20241024,105300,27607200,8080,8080,8080,8080,34
|
||
|
|
20241024,105200,27332480,8080,8080,8080,8080,0
|
||
|
|
20241024,105100,27332480,8080,8080,8080,8080,0
|
||
|
|
20241024,105000,27332480,8080,8080,8080,8080,41
|
||
|
|
20241024,104900,27001200,8090,8090,8090,8090,0
|
||
|
|
20241024,104800,27001200,8090,8090,8090,8090,0
|
||
|
|
20241024,104700,27001200,8090,8090,8090,8090,0
|
||
|
|
20241024,104600,27001200,8090,8090,8090,8090,0
|
||
|
|
20241024,104500,27001200,8090,8090,8090,8090,0
|
||
|
|
20241024,104400,27001200,8090,8090,8090,8090,0
|
||
|
|
20241024,104300,27001200,8090,8090,8090,8090,0
|
||
|
|
20241024,104200,27001200,8090,8090,8090,8090,0
|
||
|
|
20241024,104100,27001200,8090,8090,8090,8090,0
|
||
|
|
20241024,104000,27001200,8090,8090,8090,8090,0
|
||
|
|
20241024,103900,27001200,8090,8090,8090,8090,0
|
||
|
|
20241024,103800,27001200,8090,8090,8090,8090,11
|
||
|
|
20241024,103700,26912210,8090,8090,8090,8090,0
|
||
|
|
20241024,103600,26912210,8090,8090,8090,8090,0
|
||
|
|
20241024,103500,26912210,8090,8090,8090,8090,0
|
||
|
|
20241024,103400,26912210,8090,8090,8090,8090,0
|
||
|
|
20241024,103300,26912210,8090,8090,8090,8090,0
|
||
|
|
20241024,103200,26912210,8090,8090,8090,8090,0
|
||
|
|
20241024,103100,26912210,8090,8090,8090,8090,0
|
||
|
|
20241024,103000,26912210,8090,8090,8090,8090,4
|
||
|
|
20241024,102900,26879850,8090,8090,8090,8090,0
|
||
|
|
20241024,102800,26879850,8090,8090,8090,8090,36
|
||
|
|
20241024,102700,26588610,8080,8080,8080,8080,0
|
||
|
|
20241024,102600,26588610,8080,8080,8080,8080,0
|
||
|
|
20241024,102500,26588610,8080,8080,8080,8080,0
|
||
|
|
20241024,102400,26588610,8080,8080,8080,8080,0
|
||
|
|
20241024,102300,26588610,8080,8080,8080,8080,0
|
||
|
|
20241024,102200,26588610,8080,8080,8080,8080,0
|
||
|
|
20241024,102100,26588610,8080,8090,8090,8080,237
|
||
|
|
20241024,102000,24671620,8100,8100,8100,8100,0
|
||
|
|
20241024,101900,24671620,8100,8100,8100,8100,0
|
||
|
|
20241024,101800,24671620,8100,8100,8100,8100,0
|
||
|
|
20241024,101700,24671620,8100,8100,8100,8100,0
|
||
|
|
20241024,101600,24671620,8100,8100,8100,8100,0
|
||
|
|
20241024,101500,24671620,8100,8100,8100,8100,2
|
||
|
|
20241024,101400,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,101300,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,101200,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,101100,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,101000,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,100900,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,100800,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,100700,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,100600,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,100500,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,100400,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,100300,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,100200,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,100100,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,100000,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,095900,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,095800,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,095700,24655420,8100,8100,8100,8100,0
|
||
|
|
20241024,095600,24655420,8100,8100,8100,8100,10
|
||
|
|
20241024,095500,24574420,8100,8100,8100,8100,0
|
||
|
|
20241024,095400,24574420,8100,8100,8100,8100,0
|
||
|
|
20241024,095300,24574420,8100,8100,8100,8100,0
|
||
|
|
20241024,095200,24574420,8100,8100,8100,8100,5
|
||
|
|
20241024,095100,24533920,8110,8110,8110,8110,0
|
||
|
|
20241024,095000,24533920,8110,8110,8110,8110,1
|
||
|
|
20241024,094900,24525810,8100,8100,8100,8100,0
|
||
|
|
20241024,094800,24525810,8100,8100,8100,8100,940
|
||
|
|
20241024,094700,16911810,8100,8100,8100,8100,2
|
||
|
|
20241024,094600,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,094500,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,094400,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,094300,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,094200,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,094100,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,094000,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,093900,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,093800,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,093700,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,093600,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,093500,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,093400,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,093300,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,093200,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,093100,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,093000,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,092900,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,092800,16895610,8100,8100,8100,8100,0
|
||
|
|
20241024,092700,16895610,8100,8100,8100,8100,40
|
||
|
|
20241024,092600,16571610,8100,8100,8100,8100,0
|
||
|
|
20241024,092500,16571610,8100,8100,8100,8100,100
|
||
|
|
20241024,092400,15761610,8100,8100,8100,8100,0
|
||
|
|
20241024,092300,15761610,8100,8100,8100,8100,0
|
||
|
|
20241024,092200,15761610,8100,8100,8100,8100,0
|
||
|
|
20241024,092100,15761610,8100,8100,8100,8100,0
|
||
|
|
20241024,092000,15761610,8100,8100,8100,8100,0
|
||
|
|
20241024,091900,15761610,8100,8100,8100,8100,193
|
||
|
|
20241024,091800,14198310,8110,8130,8130,8110,1494
|
||
|
|
20241024,091700,2080450,8140,8140,8140,8140,0
|
||
|
|
20241024,091600,2080450,8140,8140,8140,8140,0
|
||
|
|
20241024,091500,2080450,8140,8140,8140,8140,0
|
||
|
|
20241024,091400,2080450,8140,8140,8140,8140,35
|
||
|
|
20241024,091300,1795550,8140,8140,8140,8140,16
|
||
|
|
20241024,091200,1665310,8130,8130,8140,8130,122
|
||
|
|
20241024,091100,673180,8110,8110,8110,8110,0
|
||
|
|
20241024,091000,673180,8110,8110,8110,8110,0
|
||
|
|
20241024,090900,673180,8110,8110,8110,8110,0
|
||
|
|
20241024,090800,673180,8110,8110,8110,8110,81
|
||
|
|
20241024,090700,16270,8150,8150,8150,8150,0
|
||
|
|
20241024,090600,16270,8150,8150,8150,8150,1
|
||
|
|
20241024,090500,8120,8120,8120,8120,8120,0
|
||
|
|
20241024,090400,8120,8120,8120,8120,8120,0
|
||
|
|
20241024,090300,8120,8120,8120,8120,8120,0
|
||
|
|
20241024,090200,8120,8120,8120,8120,8120,0
|
||
|
|
20241024,090100,8120,8120,8120,8120,8120,0
|
||
|
|
20241024,090000,8120,8120,8120,8120,8120,1
|