590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241024,184700,10515700,5160,5160,5160,5160,188
|
||
|
|
20241024,184600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,184500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,184400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,184300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,184200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,184100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,184000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,183900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,183800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,183700,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,183600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,183500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,183400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,183300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,183200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,183100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,183000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,182900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,182800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,182700,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,182600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,182500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,182400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,182300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,182200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,182100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,182000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,181900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,181800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,181700,10515700,5160,5160,5160,5160,188
|
||
|
|
20241024,181600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,181500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,181400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,181300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,181200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,181100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,181000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,180900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,180800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,180700,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,180600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,180500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,180400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,180300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,180200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,180100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,180000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,175900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,175800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,175700,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,175600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,175500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,175400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,175300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,175200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,175100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,175000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,174900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,174800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,174700,10515700,5160,5160,5160,5160,188
|
||
|
|
20241024,174600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,174500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,174400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,174300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,174200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,174100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,174000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,173900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,173800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,173700,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,173600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,173500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,173400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,173300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,173200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,173100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,173000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,172900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,172800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,172700,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,172600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,172500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,172400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,172300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,172200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,172100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,172000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,171900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,171800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,171700,10515700,5160,5160,5160,5160,188
|
||
|
|
20241024,171600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,171500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,171400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,171300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,171200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,171100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,171000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,170900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,170800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,170700,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,170600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,170500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,170400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,170300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,170200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,170100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,170000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,165900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,165800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,165700,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,165600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,165500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,165400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,165300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,165200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,165100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,165000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,164900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,164800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,164700,10515700,5160,5160,5160,5160,188
|
||
|
|
20241024,164600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,164500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,164400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,164300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,164200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,164100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,164000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,163900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,163800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,163700,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,163600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,163500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,163400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,163300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,163200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,163100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,163000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,162900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,162800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,162700,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,162600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,162500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,162400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,162300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,162200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,162100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,162000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,161900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,161800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,161700,10515700,5160,5160,5160,5160,188
|
||
|
|
20241024,161600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,161500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,161400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,161300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,161200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,161100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,161000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,160900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,160800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,160700,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,160600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,160500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,160400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,160300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,160200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,160100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,160000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,155900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,155800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,155700,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,155600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,155500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,155400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,155300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,155200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,155100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,155000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,154900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,154800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,154700,10515700,5160,5160,5160,5160,188
|
||
|
|
20241024,154600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,154500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,154400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,154300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,154200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,154100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,154000,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,153900,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,153800,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,153700,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,153600,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,153500,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,153400,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,153300,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,153200,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,153100,10515700,5160,5160,5160,5160,0
|
||
|
|
20241024,153000,10515700,5160,5160,5160,5160,188
|
||
|
|
20241024,152900,9545620,5170,5170,5170,5170,0
|
||
|
|
20241024,152800,9545620,5170,5170,5170,5170,0
|
||
|
|
20241024,152700,9545620,5170,5170,5170,5170,0
|
||
|
|
20241024,152600,9545620,5170,5170,5170,5170,0
|
||
|
|
20241024,152500,9545620,5170,5170,5170,5170,0
|
||
|
|
20241024,152400,9545620,5170,5170,5170,5170,0
|
||
|
|
20241024,152300,9545620,5170,5170,5170,5170,0
|
||
|
|
20241024,152200,9545620,5170,5170,5170,5170,0
|
||
|
|
20241024,152100,9545620,5170,5170,5170,5170,0
|
||
|
|
20241024,152000,9545620,5170,5170,5170,5170,0
|
||
|
|
20241024,151900,9545620,5170,5170,5170,5170,0
|
||
|
|
20241024,151800,9545620,5170,5170,5170,5170,1
|
||
|
|
20241024,151700,9540450,5170,5170,5170,5170,1
|
||
|
|
20241024,151600,9535280,5160,5160,5160,5160,2
|
||
|
|
20241024,151500,9524960,5160,5170,5170,5160,2
|
||
|
|
20241024,151400,9514630,5160,5160,5160,5160,1
|
||
|
|
20241024,151300,9509470,5170,5160,5170,5160,2
|
||
|
|
20241024,151200,9499140,5170,5160,5170,5160,2
|
||
|
|
20241024,151100,9488810,5180,5180,5180,5180,0
|
||
|
|
20241024,151000,9488810,5180,5180,5180,5180,0
|
||
|
|
20241024,150900,9488810,5180,5180,5180,5180,0
|
||
|
|
20241024,150800,9488810,5180,5180,5180,5180,0
|
||
|
|
20241024,150700,9488810,5180,5180,5180,5180,0
|
||
|
|
20241024,150600,9488810,5180,5180,5180,5180,0
|
||
|
|
20241024,150500,9488810,5180,5180,5180,5180,0
|
||
|
|
20241024,150400,9488810,5180,5180,5180,5180,0
|
||
|
|
20241024,150300,9488810,5180,5180,5180,5180,0
|
||
|
|
20241024,150200,9488810,5180,5180,5180,5180,0
|
||
|
|
20241024,150100,9488810,5180,5180,5180,5180,0
|
||
|
|
20241024,150000,9488810,5180,5180,5180,5180,0
|
||
|
|
20241024,145900,9488810,5180,5180,5180,5180,0
|
||
|
|
20241024,145800,9488810,5180,5180,5180,5180,1
|
||
|
|
20241024,145700,9483630,5170,5170,5170,5170,0
|
||
|
|
20241024,145600,9483630,5170,5170,5170,5170,0
|
||
|
|
20241024,145500,9483630,5170,5170,5170,5170,0
|
||
|
|
20241024,145400,9483630,5170,5170,5170,5170,0
|
||
|
|
20241024,145300,9483630,5170,5170,5170,5170,0
|
||
|
|
20241024,145200,9483630,5170,5170,5170,5170,0
|
||
|
|
20241024,145100,9483630,5170,5170,5170,5170,539
|
||
|
|
20241024,145000,6697000,5180,5180,5180,5180,0
|
||
|
|
20241024,144900,6697000,5180,5180,5180,5180,0
|
||
|
|
20241024,144800,6697000,5180,5180,5180,5180,0
|
||
|
|
20241024,144700,6697000,5180,5180,5180,5180,2
|
||
|
|
20241024,144600,6686640,5170,5170,5170,5170,0
|
||
|
|
20241024,144500,6686640,5170,5170,5170,5170,0
|
||
|
|
20241024,144400,6686640,5170,5170,5170,5170,0
|
||
|
|
20241024,144300,6686640,5170,5170,5170,5170,119
|
||
|
|
20241024,144200,6071410,5170,5170,5170,5170,1
|
||
|
|
20241024,144100,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,144000,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,143900,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,143800,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,143700,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,143600,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,143500,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,143400,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,143300,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,143200,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,143100,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,143000,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,142900,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,142800,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,142700,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,142600,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,142500,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,142400,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,142300,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,142200,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,142100,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,142000,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,141900,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,141800,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,141700,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,141600,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,141500,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,141400,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,141300,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,141200,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,141100,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,141000,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,140900,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,140800,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,140700,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,140600,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,140500,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,140400,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,140300,6066240,5180,5180,5180,5180,0
|
||
|
|
20241024,140200,6066240,5180,5180,5180,5180,1
|
||
|
|
20241024,140100,6061060,5180,5180,5180,5180,0
|
||
|
|
20241024,140000,6061060,5180,5180,5180,5180,0
|
||
|
|
20241024,135900,6061060,5180,5180,5180,5180,0
|
||
|
|
20241024,135800,6061060,5180,5180,5180,5180,0
|
||
|
|
20241024,135700,6061060,5180,5180,5180,5180,0
|
||
|
|
20241024,135600,6061060,5180,5180,5180,5180,0
|
||
|
|
20241024,135500,6061060,5180,5180,5180,5180,0
|
||
|
|
20241024,135400,6061060,5180,5180,5180,5180,1
|
||
|
|
20241024,135300,6055880,5160,5160,5160,5160,0
|
||
|
|
20241024,135200,6055880,5160,5160,5160,5160,5
|
||
|
|
20241024,135100,6030080,5160,5170,5170,5160,43
|
||
|
|
20241024,135000,5807800,5190,5190,5190,5190,0
|
||
|
|
20241024,134900,5807800,5190,5190,5190,5190,0
|
||
|
|
20241024,134800,5807800,5190,5190,5190,5190,0
|
||
|
|
20241024,134700,5807800,5190,5190,5190,5190,0
|
||
|
|
20241024,134600,5807800,5190,5190,5190,5190,0
|
||
|
|
20241024,134500,5807800,5190,5190,5190,5190,0
|
||
|
|
20241024,134400,5807800,5190,5190,5190,5190,0
|
||
|
|
20241024,134300,5807800,5190,5190,5190,5190,0
|
||
|
|
20241024,134200,5807800,5190,5190,5190,5190,0
|
||
|
|
20241024,134100,5807800,5190,5190,5190,5190,0
|
||
|
|
20241024,134000,5807800,5190,5190,5190,5190,20
|
||
|
|
20241024,133900,5704000,5190,5190,5190,5190,0
|
||
|
|
20241024,133800,5704000,5190,5190,5190,5190,0
|
||
|
|
20241024,133700,5704000,5190,5190,5190,5190,0
|
||
|
|
20241024,133600,5704000,5190,5190,5190,5190,0
|
||
|
|
20241024,133500,5704000,5190,5190,5190,5190,0
|
||
|
|
20241024,133400,5704000,5190,5190,5190,5190,0
|
||
|
|
20241024,133300,5704000,5190,5190,5190,5190,0
|
||
|
|
20241024,133200,5704000,5190,5190,5190,5190,0
|
||
|
|
20241024,133100,5704000,5190,5190,5190,5190,0
|
||
|
|
20241024,133000,5704000,5190,5190,5190,5190,0
|
||
|
|
20241024,132900,5704000,5190,5180,5190,5180,10
|
||
|
|
20241024,132800,5652110,5190,5190,5190,5190,0
|
||
|
|
20241024,132700,5652110,5190,5190,5190,5190,0
|
||
|
|
20241024,132600,5652110,5190,5190,5190,5190,0
|
||
|
|
20241024,132500,5652110,5190,5190,5190,5190,0
|
||
|
|
20241024,132400,5652110,5190,5190,5190,5190,0
|
||
|
|
20241024,132300,5652110,5190,5190,5190,5190,0
|
||
|
|
20241024,132200,5652110,5190,5190,5190,5190,0
|
||
|
|
20241024,132100,5652110,5190,5190,5190,5190,0
|
||
|
|
20241024,132000,5652110,5190,5190,5190,5190,0
|
||
|
|
20241024,131900,5652110,5190,5190,5190,5190,0
|
||
|
|
20241024,131800,5652110,5190,5190,5190,5190,0
|
||
|
|
20241024,131700,5652110,5190,5190,5190,5190,0
|
||
|
|
20241024,131600,5652110,5190,5180,5190,5180,2
|
||
|
|
20241024,131500,5641740,5160,5160,5160,5160,1
|
||
|
|
20241024,131400,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,131300,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,131200,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,131100,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,131000,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,130900,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,130800,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,130700,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,130600,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,130500,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,130400,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,130300,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,130200,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,130100,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,130000,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,125900,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,125800,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,125700,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,125600,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,125500,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,125400,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,125300,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,125200,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,125100,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,125000,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,124900,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,124800,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,124700,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,124600,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,124500,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,124400,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,124300,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,124200,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,124100,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,124000,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,123900,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,123800,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,123700,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,123600,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,123500,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,123400,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,123300,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,123200,5636580,5190,5190,5190,5190,0
|
||
|
|
20241024,123100,5636580,5190,5190,5190,5190,1
|
||
|
|
20241024,123000,5631390,5180,5180,5180,5180,0
|
||
|
|
20241024,122900,5631390,5180,5180,5180,5180,0
|
||
|
|
20241024,122800,5631390,5180,5180,5180,5180,0
|
||
|
|
20241024,122700,5631390,5180,5180,5180,5180,0
|
||
|
|
20241024,122600,5631390,5180,5180,5180,5180,0
|
||
|
|
20241024,122500,5631390,5180,5180,5180,5180,116
|
||
|
|
20241024,122400,5030510,5160,5160,5160,5160,0
|
||
|
|
20241024,122300,5030510,5160,5160,5160,5160,0
|
||
|
|
20241024,122200,5030510,5160,5160,5160,5160,0
|
||
|
|
20241024,122100,5030510,5160,5160,5160,5160,0
|
||
|
|
20241024,122000,5030510,5160,5160,5160,5160,10
|
||
|
|
20241024,121900,4978910,5160,5160,5160,5160,0
|
||
|
|
20241024,121800,4978910,5160,5160,5160,5160,0
|
||
|
|
20241024,121700,4978910,5160,5160,5160,5160,0
|
||
|
|
20241024,121600,4978910,5160,5160,5160,5160,0
|
||
|
|
20241024,121500,4978910,5160,5160,5160,5160,0
|
||
|
|
20241024,121400,4978910,5160,5160,5160,5160,0
|
||
|
|
20241024,121300,4978910,5160,5160,5160,5160,0
|
||
|
|
20241024,121200,4978910,5160,5160,5160,5160,0
|
||
|
|
20241024,121100,4978910,5160,5160,5160,5160,0
|
||
|
|
20241024,121000,4978910,5160,5160,5160,5160,5
|
||
|
|
20241024,120900,4953110,5160,5160,5160,5160,0
|
||
|
|
20241024,120800,4953110,5160,5160,5160,5160,0
|
||
|
|
20241024,120700,4953110,5160,5160,5160,5160,0
|
||
|
|
20241024,120600,4953110,5160,5160,5160,5160,0
|
||
|
|
20241024,120500,4953110,5160,5160,5160,5160,0
|
||
|
|
20241024,120400,4953110,5160,5160,5160,5160,0
|
||
|
|
20241024,120300,4953110,5160,5160,5160,5160,0
|
||
|
|
20241024,120200,4953110,5160,5160,5160,5160,0
|
||
|
|
20241024,120100,4953110,5160,5160,5160,5160,0
|
||
|
|
20241024,120000,4953110,5160,5160,5160,5160,0
|
||
|
|
20241024,115900,4953110,5160,5160,5160,5160,0
|
||
|
|
20241024,115800,4953110,5160,5160,5160,5160,0
|
||
|
|
20241024,115700,4953110,5160,5130,5160,5120,253
|
||
|
|
20241024,115600,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,115500,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,115400,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,115300,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,115200,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,115100,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,115000,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,114900,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,114800,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,114700,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,114600,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,114500,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,114400,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,114300,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,114200,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,114100,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,114000,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,113900,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,113800,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,113700,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,113600,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,113500,3655300,5170,5170,5170,5170,0
|
||
|
|
20241024,113400,3655300,5170,5170,5170,5170,3
|
||
|
|
20241024,113300,3639790,5170,5170,5170,5170,0
|
||
|
|
20241024,113200,3639790,5170,5170,5170,5170,0
|
||
|
|
20241024,113100,3639790,5170,5170,5170,5170,0
|
||
|
|
20241024,113000,3639790,5170,5170,5170,5170,0
|
||
|
|
20241024,112900,3639790,5170,5170,5170,5170,0
|
||
|
|
20241024,112800,3639790,5170,5170,5170,5170,0
|
||
|
|
20241024,112700,3639790,5170,5170,5170,5170,0
|
||
|
|
20241024,112600,3639790,5170,5170,5170,5170,0
|
||
|
|
20241024,112500,3639790,5170,5170,5170,5170,0
|
||
|
|
20241024,112400,3639790,5170,5170,5170,5170,0
|
||
|
|
20241024,112300,3639790,5170,5170,5170,5170,0
|
||
|
|
20241024,112200,3639790,5170,5170,5170,5170,10
|
||
|
|
20241024,112100,3588090,5170,5170,5170,5170,0
|
||
|
|
20241024,112000,3588090,5170,5170,5170,5170,0
|
||
|
|
20241024,111900,3588090,5170,5170,5170,5170,0
|
||
|
|
20241024,111800,3588090,5170,5170,5170,5170,0
|
||
|
|
20241024,111700,3588090,5170,5170,5170,5170,22
|
||
|
|
20241024,111600,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,111500,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,111400,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,111300,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,111200,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,111100,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,111000,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,110900,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,110800,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,110700,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,110600,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,110500,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,110400,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,110300,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,110200,3474350,5170,5170,5170,5170,0
|
||
|
|
20241024,110100,3474350,5170,5170,5170,5170,1
|
||
|
|
20241024,110000,3469180,5130,5130,5130,5130,0
|
||
|
|
20241024,105900,3469180,5130,5130,5130,5130,0
|
||
|
|
20241024,105800,3469180,5130,5130,5130,5130,59
|
||
|
|
20241024,105700,3166510,5130,5130,5130,5130,0
|
||
|
|
20241024,105600,3166510,5130,5130,5130,5130,0
|
||
|
|
20241024,105500,3166510,5130,5130,5130,5130,0
|
||
|
|
20241024,105400,3166510,5130,5130,5130,5130,0
|
||
|
|
20241024,105300,3166510,5130,5130,5130,5130,0
|
||
|
|
20241024,105200,3166510,5130,5170,5170,5130,515
|
||
|
|
20241024,105100,519770,5170,5170,5170,5170,0
|
||
|
|
20241024,105000,519770,5170,5170,5170,5170,0
|
||
|
|
20241024,104900,519770,5170,5170,5170,5170,0
|
||
|
|
20241024,104800,519770,5170,5170,5170,5170,1
|
||
|
|
20241024,104700,514600,5180,5180,5180,5180,0
|
||
|
|
20241024,104600,514600,5180,5180,5180,5180,0
|
||
|
|
20241024,104500,514600,5180,5180,5180,5180,0
|
||
|
|
20241024,104400,514600,5180,5180,5180,5180,0
|
||
|
|
20241024,104300,514600,5180,5180,5180,5180,0
|
||
|
|
20241024,104200,514600,5180,5180,5180,5180,0
|
||
|
|
20241024,104100,514600,5180,5180,5180,5180,1
|
||
|
|
20241024,104000,509420,5170,5170,5170,5170,0
|
||
|
|
20241024,103900,509420,5170,5170,5170,5170,0
|
||
|
|
20241024,103800,509420,5170,5170,5170,5170,3
|
||
|
|
20241024,103700,493910,5180,5180,5180,5180,0
|
||
|
|
20241024,103600,493910,5180,5180,5180,5180,1
|
||
|
|
20241024,103500,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,103400,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,103300,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,103200,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,103100,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,103000,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,102900,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,102800,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,102700,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,102600,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,102500,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,102400,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,102300,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,102200,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,102100,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,102000,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,101900,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,101800,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,101700,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,101600,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,101500,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,101400,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,101300,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,101200,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,101100,488730,5200,5200,5200,5200,0
|
||
|
|
20241024,101000,488730,5200,5190,5200,5190,5
|
||
|
|
20241024,100900,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,100800,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,100700,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,100600,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,100500,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,100400,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,100300,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,100200,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,100100,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,100000,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,095900,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,095800,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,095700,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,095600,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,095500,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,095400,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,095300,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,095200,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,095100,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,095000,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,094900,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,094800,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,094700,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,094600,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,094500,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,094400,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,094300,462770,5210,5210,5210,5210,0
|
||
|
|
20241024,094200,462770,5210,5210,5210,5210,1
|
||
|
|
20241024,094100,457560,5210,5210,5210,5210,1
|
||
|
|
20241024,094000,452350,5160,5180,5180,5160,30
|
||
|
|
20241024,093900,297310,5220,5220,5220,5220,0
|
||
|
|
20241024,093800,297310,5220,5220,5220,5220,1
|
||
|
|
20241024,093700,292090,5210,5210,5210,5210,0
|
||
|
|
20241024,093600,292090,5210,5210,5210,5210,0
|
||
|
|
20241024,093500,292090,5210,5210,5210,5210,0
|
||
|
|
20241024,093400,292090,5210,5210,5210,5210,0
|
||
|
|
20241024,093300,292090,5210,5210,5210,5210,0
|
||
|
|
20241024,093200,292090,5210,5210,5210,5210,1
|
||
|
|
20241024,093100,286880,5210,5210,5210,5210,0
|
||
|
|
20241024,093000,286880,5210,5210,5210,5210,10
|
||
|
|
20241024,092900,234780,5220,5220,5220,5220,0
|
||
|
|
20241024,092800,234780,5220,5220,5220,5220,0
|
||
|
|
20241024,092700,234780,5220,5220,5220,5220,0
|
||
|
|
20241024,092600,234780,5220,5220,5220,5220,0
|
||
|
|
20241024,092500,234780,5220,5200,5220,5200,40
|
||
|
|
20241024,092400,26040,5210,5210,5210,5210,0
|
||
|
|
20241024,092300,26040,5210,5210,5210,5210,0
|
||
|
|
20241024,092200,26040,5210,5210,5210,5210,0
|
||
|
|
20241024,092100,26040,5210,5210,5210,5210,0
|
||
|
|
20241024,092000,26040,5210,5210,5210,5210,0
|
||
|
|
20241024,091900,26040,5210,5180,5210,5180,2
|
||
|
|
20241024,091800,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,091700,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,091600,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,091500,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,091400,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,091300,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,091200,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,091100,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,091000,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,090900,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,090800,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,090700,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,090600,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,090500,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,090400,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,090300,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,090200,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,090100,15650,5210,5210,5210,5210,0
|
||
|
|
20241024,090000,15650,5210,5220,5220,5210,3
|