644 lines
27 KiB
CSV
644 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241007,194100,78425983,163,163,163,163,40512
|
||
|
|
20241007,194000,78425983,163,163,163,163,0
|
||
|
|
20241007,193900,78425983,163,163,163,163,0
|
||
|
|
20241007,193800,78425983,163,163,163,163,0
|
||
|
|
20241007,193700,78425983,163,163,163,163,0
|
||
|
|
20241007,193600,78425983,163,163,163,163,0
|
||
|
|
20241007,193500,78425983,163,163,163,163,0
|
||
|
|
20241007,193400,78425983,163,163,163,163,0
|
||
|
|
20241007,193300,78425983,163,163,163,163,0
|
||
|
|
20241007,193200,78425983,163,163,163,163,0
|
||
|
|
20241007,193100,78425983,163,163,163,163,0
|
||
|
|
20241007,193000,78425983,163,163,163,163,0
|
||
|
|
20241007,192900,78425983,163,163,163,163,0
|
||
|
|
20241007,192800,78425983,163,163,163,163,0
|
||
|
|
20241007,192700,78425983,163,163,163,163,0
|
||
|
|
20241007,192600,78425983,163,163,163,163,0
|
||
|
|
20241007,192500,78425983,163,163,163,163,0
|
||
|
|
20241007,192400,78425983,163,163,163,163,0
|
||
|
|
20241007,192300,78425983,163,163,163,163,0
|
||
|
|
20241007,192200,78425983,163,163,163,163,0
|
||
|
|
20241007,192100,78425983,163,163,163,163,0
|
||
|
|
20241007,192000,78425983,163,163,163,163,0
|
||
|
|
20241007,191900,78425983,163,163,163,163,0
|
||
|
|
20241007,191800,78425983,163,163,163,163,0
|
||
|
|
20241007,191700,78425983,163,163,163,163,0
|
||
|
|
20241007,191600,78425983,163,163,163,163,0
|
||
|
|
20241007,191500,78425983,163,163,163,163,0
|
||
|
|
20241007,191400,78425983,163,163,163,163,0
|
||
|
|
20241007,191300,78425983,163,163,163,163,0
|
||
|
|
20241007,191200,78425983,163,163,163,163,0
|
||
|
|
20241007,191100,78425983,163,163,163,163,40512
|
||
|
|
20241007,191000,78425983,163,163,163,163,0
|
||
|
|
20241007,190900,78425983,163,163,163,163,0
|
||
|
|
20241007,190800,78425983,163,163,163,163,0
|
||
|
|
20241007,190700,78425983,163,163,163,163,0
|
||
|
|
20241007,190600,78425983,163,163,163,163,0
|
||
|
|
20241007,190500,78425983,163,163,163,163,0
|
||
|
|
20241007,190400,78425983,163,163,163,163,0
|
||
|
|
20241007,190300,78425983,163,163,163,163,0
|
||
|
|
20241007,190200,78425983,163,163,163,163,0
|
||
|
|
20241007,190100,78425983,163,163,163,163,0
|
||
|
|
20241007,190000,78425983,163,163,163,163,0
|
||
|
|
20241007,185900,78425983,163,163,163,163,0
|
||
|
|
20241007,185800,78425983,163,163,163,163,0
|
||
|
|
20241007,185700,78425983,163,163,163,163,0
|
||
|
|
20241007,185600,78425983,163,163,163,163,0
|
||
|
|
20241007,185500,78425983,163,163,163,163,0
|
||
|
|
20241007,185400,78425983,163,163,163,163,0
|
||
|
|
20241007,185300,78425983,163,163,163,163,0
|
||
|
|
20241007,185200,78425983,163,163,163,163,0
|
||
|
|
20241007,185100,78425983,163,163,163,163,0
|
||
|
|
20241007,185000,78425983,163,163,163,163,0
|
||
|
|
20241007,184900,78425983,163,163,163,163,0
|
||
|
|
20241007,184800,78425983,163,163,163,163,0
|
||
|
|
20241007,184700,78425983,163,163,163,163,0
|
||
|
|
20241007,184600,78425983,163,163,163,163,0
|
||
|
|
20241007,184500,78425983,163,163,163,163,0
|
||
|
|
20241007,184400,78425983,163,163,163,163,0
|
||
|
|
20241007,184300,78425983,163,163,163,163,0
|
||
|
|
20241007,184200,78425983,163,163,163,163,0
|
||
|
|
20241007,184100,78425983,163,163,163,163,40512
|
||
|
|
20241007,184000,78425983,163,163,163,163,0
|
||
|
|
20241007,183900,78425983,163,163,163,163,0
|
||
|
|
20241007,183800,78425983,163,163,163,163,0
|
||
|
|
20241007,183700,78425983,163,163,163,163,0
|
||
|
|
20241007,183600,78425983,163,163,163,163,0
|
||
|
|
20241007,183500,78425983,163,163,163,163,0
|
||
|
|
20241007,183400,78425983,163,163,163,163,0
|
||
|
|
20241007,183300,78425983,163,163,163,163,0
|
||
|
|
20241007,183200,78425983,163,163,163,163,0
|
||
|
|
20241007,183100,78425983,163,163,163,163,0
|
||
|
|
20241007,183000,78425983,163,163,163,163,0
|
||
|
|
20241007,182900,78425983,163,163,163,163,0
|
||
|
|
20241007,182800,78425983,163,163,163,163,0
|
||
|
|
20241007,182700,78425983,163,163,163,163,0
|
||
|
|
20241007,182600,78425983,163,163,163,163,0
|
||
|
|
20241007,182500,78425983,163,163,163,163,0
|
||
|
|
20241007,182400,78425983,163,163,163,163,0
|
||
|
|
20241007,182300,78425983,163,163,163,163,0
|
||
|
|
20241007,182200,78425983,163,163,163,163,0
|
||
|
|
20241007,182100,78425983,163,163,163,163,0
|
||
|
|
20241007,182000,78425983,163,163,163,163,0
|
||
|
|
20241007,181900,78425983,163,163,163,163,0
|
||
|
|
20241007,181800,78425983,163,163,163,163,0
|
||
|
|
20241007,181700,78425983,163,163,163,163,0
|
||
|
|
20241007,181600,78425983,163,163,163,163,0
|
||
|
|
20241007,181500,78425983,163,163,163,163,0
|
||
|
|
20241007,181400,78425983,163,163,163,163,0
|
||
|
|
20241007,181300,78425983,163,163,163,163,0
|
||
|
|
20241007,181200,78425983,163,163,163,163,0
|
||
|
|
20241007,181100,78425983,163,163,163,163,40512
|
||
|
|
20241007,181000,78425983,163,163,163,163,0
|
||
|
|
20241007,180900,78425983,163,163,163,163,0
|
||
|
|
20241007,180800,78425983,163,163,163,163,0
|
||
|
|
20241007,180700,78425983,163,163,163,163,0
|
||
|
|
20241007,180600,78425983,163,163,163,163,0
|
||
|
|
20241007,180500,78425983,163,163,163,163,0
|
||
|
|
20241007,180400,78425983,163,163,163,163,0
|
||
|
|
20241007,180300,78425983,163,163,163,163,0
|
||
|
|
20241007,180200,78425983,163,163,163,163,0
|
||
|
|
20241007,180100,78425983,163,163,163,163,0
|
||
|
|
20241007,180000,78425983,163,163,163,163,0
|
||
|
|
20241007,175900,78425983,163,163,163,163,0
|
||
|
|
20241007,175800,78425983,163,163,163,163,0
|
||
|
|
20241007,175700,78425983,163,163,163,163,0
|
||
|
|
20241007,175600,78425983,163,163,163,163,0
|
||
|
|
20241007,175500,78425983,163,163,163,163,0
|
||
|
|
20241007,175400,78425983,163,163,163,163,0
|
||
|
|
20241007,175300,78425983,163,163,163,163,0
|
||
|
|
20241007,175200,78425983,163,163,163,163,0
|
||
|
|
20241007,175100,78425983,163,163,163,163,0
|
||
|
|
20241007,175000,78425983,163,163,163,163,0
|
||
|
|
20241007,174900,78425983,163,163,163,163,0
|
||
|
|
20241007,174800,78425983,163,163,163,163,0
|
||
|
|
20241007,174700,78425983,163,163,163,163,0
|
||
|
|
20241007,174600,78425983,163,163,163,163,0
|
||
|
|
20241007,174500,78425983,163,163,163,163,0
|
||
|
|
20241007,174400,78425983,163,163,163,163,0
|
||
|
|
20241007,174300,78425983,163,163,163,163,0
|
||
|
|
20241007,174200,78425983,163,163,163,163,0
|
||
|
|
20241007,174100,78425983,163,163,163,163,40512
|
||
|
|
20241007,174000,78425983,163,163,163,163,0
|
||
|
|
20241007,173900,78425983,163,163,163,163,0
|
||
|
|
20241007,173800,78425983,163,163,163,163,0
|
||
|
|
20241007,173700,78425983,163,163,163,163,0
|
||
|
|
20241007,173600,78425983,163,163,163,163,0
|
||
|
|
20241007,173500,78425983,163,163,163,163,0
|
||
|
|
20241007,173400,78425983,163,163,163,163,0
|
||
|
|
20241007,173300,78425983,163,163,163,163,0
|
||
|
|
20241007,173200,78425983,163,163,163,163,0
|
||
|
|
20241007,173100,78425983,163,163,163,163,0
|
||
|
|
20241007,173000,78425983,163,163,163,163,0
|
||
|
|
20241007,172900,78425983,163,163,163,163,0
|
||
|
|
20241007,172800,78425983,163,163,163,163,0
|
||
|
|
20241007,172700,78425983,163,163,163,163,0
|
||
|
|
20241007,172600,78425983,163,163,163,163,0
|
||
|
|
20241007,172500,78425983,163,163,163,163,0
|
||
|
|
20241007,172400,78425983,163,163,163,163,0
|
||
|
|
20241007,172300,78425983,163,163,163,163,0
|
||
|
|
20241007,172200,78425983,163,163,163,163,0
|
||
|
|
20241007,172100,78425983,163,163,163,163,0
|
||
|
|
20241007,172000,78425983,163,163,163,163,0
|
||
|
|
20241007,171900,78425983,163,163,163,163,0
|
||
|
|
20241007,171800,78425983,163,163,163,163,0
|
||
|
|
20241007,171700,78425983,163,163,163,163,0
|
||
|
|
20241007,171600,78425983,163,163,163,163,0
|
||
|
|
20241007,171500,78425983,163,163,163,163,0
|
||
|
|
20241007,171400,78425983,163,163,163,163,0
|
||
|
|
20241007,171300,78425983,163,163,163,163,0
|
||
|
|
20241007,171200,78425983,163,163,163,163,0
|
||
|
|
20241007,171100,78425983,163,163,163,163,40512
|
||
|
|
20241007,171000,78425983,163,163,163,163,0
|
||
|
|
20241007,170900,78425983,163,163,163,163,0
|
||
|
|
20241007,170800,78425983,163,163,163,163,0
|
||
|
|
20241007,170700,78425983,163,163,163,163,0
|
||
|
|
20241007,170600,78425983,163,163,163,163,0
|
||
|
|
20241007,170500,78425983,163,163,163,163,0
|
||
|
|
20241007,170400,78425983,163,163,163,163,0
|
||
|
|
20241007,170300,78425983,163,163,163,163,0
|
||
|
|
20241007,170200,78425983,163,163,163,163,0
|
||
|
|
20241007,170100,78425983,163,163,163,163,0
|
||
|
|
20241007,170000,78425983,163,163,163,163,0
|
||
|
|
20241007,165900,78425983,163,163,163,163,0
|
||
|
|
20241007,165800,78425983,163,163,163,163,0
|
||
|
|
20241007,165700,78425983,163,163,163,163,0
|
||
|
|
20241007,165600,78425983,163,163,163,163,0
|
||
|
|
20241007,165500,78425983,163,163,163,163,0
|
||
|
|
20241007,165400,78425983,163,163,163,163,0
|
||
|
|
20241007,165300,78425983,163,163,163,163,0
|
||
|
|
20241007,165200,78425983,163,163,163,163,0
|
||
|
|
20241007,165100,78425983,163,163,163,163,0
|
||
|
|
20241007,165000,78425983,163,163,163,163,0
|
||
|
|
20241007,164900,78425983,163,163,163,163,0
|
||
|
|
20241007,164800,78425983,163,163,163,163,0
|
||
|
|
20241007,164700,78425983,163,163,163,163,0
|
||
|
|
20241007,164600,78425983,163,163,163,163,0
|
||
|
|
20241007,164500,78425983,163,163,163,163,0
|
||
|
|
20241007,164400,78425983,163,163,163,163,0
|
||
|
|
20241007,164300,78425983,163,163,163,163,0
|
||
|
|
20241007,164200,78425983,163,163,163,163,0
|
||
|
|
20241007,164100,78425983,163,163,163,163,40512
|
||
|
|
20241007,164000,78425983,163,163,163,163,0
|
||
|
|
20241007,163900,78425983,163,163,163,163,0
|
||
|
|
20241007,163800,78425983,163,163,163,163,0
|
||
|
|
20241007,163700,78425983,163,163,163,163,0
|
||
|
|
20241007,163600,78425983,163,163,163,163,0
|
||
|
|
20241007,163500,78425983,163,163,163,163,0
|
||
|
|
20241007,163400,78425983,163,163,163,163,0
|
||
|
|
20241007,163300,78425983,163,163,163,163,0
|
||
|
|
20241007,163200,78425983,163,163,163,163,0
|
||
|
|
20241007,163100,78425983,163,163,163,163,0
|
||
|
|
20241007,163000,78425983,163,163,163,163,0
|
||
|
|
20241007,162900,78425983,163,163,163,163,0
|
||
|
|
20241007,162800,78425983,163,163,163,163,0
|
||
|
|
20241007,162700,78425983,163,163,163,163,0
|
||
|
|
20241007,162600,78425983,163,163,163,163,0
|
||
|
|
20241007,162500,78425983,163,163,163,163,0
|
||
|
|
20241007,162400,78425983,163,163,163,163,0
|
||
|
|
20241007,162300,78425983,163,163,163,163,0
|
||
|
|
20241007,162200,78425983,163,163,163,163,0
|
||
|
|
20241007,162100,78425983,163,163,163,163,0
|
||
|
|
20241007,162000,78425983,163,163,163,163,0
|
||
|
|
20241007,161900,78425983,163,163,163,163,0
|
||
|
|
20241007,161800,78425983,163,163,163,163,0
|
||
|
|
20241007,161700,78425983,163,163,163,163,0
|
||
|
|
20241007,161600,78425983,163,163,163,163,0
|
||
|
|
20241007,161500,78425983,163,163,163,163,0
|
||
|
|
20241007,161400,78425983,163,163,163,163,0
|
||
|
|
20241007,161300,78425983,163,163,163,163,0
|
||
|
|
20241007,161200,78425983,163,163,163,163,0
|
||
|
|
20241007,161100,78425983,163,163,163,163,40512
|
||
|
|
20241007,161000,78425983,163,163,163,163,0
|
||
|
|
20241007,160900,78425983,163,163,163,163,0
|
||
|
|
20241007,160800,78425983,163,163,163,163,0
|
||
|
|
20241007,160700,78425983,163,163,163,163,0
|
||
|
|
20241007,160600,78425983,163,163,163,163,0
|
||
|
|
20241007,160500,78425983,163,163,163,163,0
|
||
|
|
20241007,160400,78425983,163,163,163,163,0
|
||
|
|
20241007,160300,78425983,163,163,163,163,0
|
||
|
|
20241007,160200,78425983,163,163,163,163,0
|
||
|
|
20241007,160100,78425983,163,163,163,163,0
|
||
|
|
20241007,160000,78425983,163,163,163,163,0
|
||
|
|
20241007,155900,78425983,163,163,163,163,0
|
||
|
|
20241007,155800,78425983,163,163,163,163,0
|
||
|
|
20241007,155700,78425983,163,163,163,163,0
|
||
|
|
20241007,155600,78425983,163,163,163,163,0
|
||
|
|
20241007,155500,78425983,163,163,163,163,0
|
||
|
|
20241007,155400,78425983,163,163,163,163,0
|
||
|
|
20241007,155300,78425983,163,163,163,163,0
|
||
|
|
20241007,155200,78425983,163,163,163,163,0
|
||
|
|
20241007,155100,78425983,163,163,163,163,0
|
||
|
|
20241007,155000,78425983,163,163,163,163,0
|
||
|
|
20241007,154900,78425983,163,163,163,163,0
|
||
|
|
20241007,154800,78425983,163,163,163,163,0
|
||
|
|
20241007,154700,78425983,163,163,163,163,0
|
||
|
|
20241007,154600,78425983,163,163,163,163,0
|
||
|
|
20241007,154500,78425983,163,163,163,163,0
|
||
|
|
20241007,154400,78425983,163,163,163,163,0
|
||
|
|
20241007,154300,78425983,163,163,163,163,0
|
||
|
|
20241007,154200,78425983,163,163,163,163,0
|
||
|
|
20241007,154100,78425983,163,163,163,163,40512
|
||
|
|
20241007,154000,78425983,163,163,163,163,0
|
||
|
|
20241007,153900,78425983,163,163,163,163,0
|
||
|
|
20241007,153800,78425983,163,163,163,163,0
|
||
|
|
20241007,153700,78425983,163,163,163,163,0
|
||
|
|
20241007,153600,78425983,163,163,163,163,0
|
||
|
|
20241007,153500,78425983,163,163,163,163,0
|
||
|
|
20241007,153400,78425983,163,163,163,163,0
|
||
|
|
20241007,153300,78425983,163,163,163,163,0
|
||
|
|
20241007,153200,78425983,163,163,163,163,0
|
||
|
|
20241007,153100,78425983,163,163,163,163,0
|
||
|
|
20241007,153000,78425983,163,163,163,163,40512
|
||
|
|
20241007,152900,71822527,161,161,161,161,0
|
||
|
|
20241007,152800,71822527,161,161,161,161,0
|
||
|
|
20241007,152700,71822527,161,161,161,161,0
|
||
|
|
20241007,152600,71822527,161,161,161,161,0
|
||
|
|
20241007,152500,71822527,161,161,161,161,0
|
||
|
|
20241007,152400,71822527,161,161,161,161,0
|
||
|
|
20241007,152300,71822527,161,161,161,161,0
|
||
|
|
20241007,152200,71822527,161,161,161,161,0
|
||
|
|
20241007,152100,71822527,161,161,161,161,0
|
||
|
|
20241007,152000,71822527,161,161,161,161,0
|
||
|
|
20241007,151900,71822527,161,161,161,161,0
|
||
|
|
20241007,151800,71822527,161,161,161,161,0
|
||
|
|
20241007,151700,71822527,161,161,161,161,1
|
||
|
|
20241007,151600,71822366,162,162,162,162,3500
|
||
|
|
20241007,151500,71255366,162,162,162,162,11
|
||
|
|
20241007,151400,71253584,161,161,161,161,0
|
||
|
|
20241007,151300,71253584,161,161,161,161,4272
|
||
|
|
20241007,151200,70565792,160,160,160,160,32016
|
||
|
|
20241007,151100,65443232,161,161,161,161,0
|
||
|
|
20241007,151000,65443232,161,161,161,161,0
|
||
|
|
20241007,150900,65443232,161,161,161,161,0
|
||
|
|
20241007,150800,65443232,161,161,161,161,0
|
||
|
|
20241007,150700,65443232,161,161,161,161,75
|
||
|
|
20241007,150600,65431157,161,161,161,161,21045
|
||
|
|
20241007,150500,62042912,161,161,161,161,0
|
||
|
|
20241007,150400,62042912,161,161,161,161,0
|
||
|
|
20241007,150300,62042912,161,161,161,161,2
|
||
|
|
20241007,150200,62042590,161,161,161,161,0
|
||
|
|
20241007,150100,62042590,161,161,161,161,0
|
||
|
|
20241007,150000,62042590,161,161,161,161,0
|
||
|
|
20241007,145900,62042590,161,161,161,161,2
|
||
|
|
20241007,145800,62042268,161,161,161,161,3
|
||
|
|
20241007,145700,62041785,161,161,161,161,3
|
||
|
|
20241007,145600,62041302,161,161,161,161,10
|
||
|
|
20241007,145500,62039692,161,161,161,161,1
|
||
|
|
20241007,145400,62039531,161,161,161,161,0
|
||
|
|
20241007,145300,62039531,161,161,161,161,0
|
||
|
|
20241007,145200,62039531,161,161,161,161,1
|
||
|
|
20241007,145100,62039370,161,161,161,161,2
|
||
|
|
20241007,145000,62039048,161,161,161,161,2
|
||
|
|
20241007,144900,62038726,161,161,161,161,2
|
||
|
|
20241007,144800,62038404,161,161,161,161,2
|
||
|
|
20241007,144700,62038082,161,161,161,161,0
|
||
|
|
20241007,144600,62038082,161,161,161,161,2
|
||
|
|
20241007,144500,62037760,161,161,161,161,0
|
||
|
|
20241007,144400,62037760,161,161,161,161,2
|
||
|
|
20241007,144300,62037438,161,161,161,161,2
|
||
|
|
20241007,144200,62037116,161,161,161,161,10
|
||
|
|
20241007,144100,62035506,161,161,161,161,1
|
||
|
|
20241007,144000,62035345,161,161,161,161,0
|
||
|
|
20241007,143900,62035345,161,161,161,161,0
|
||
|
|
20241007,143800,62035345,161,161,161,161,0
|
||
|
|
20241007,143700,62035345,161,161,161,161,4
|
||
|
|
20241007,143600,62034701,160,160,160,160,0
|
||
|
|
20241007,143500,62034701,160,160,160,160,0
|
||
|
|
20241007,143400,62034701,160,160,160,160,0
|
||
|
|
20241007,143300,62034701,160,160,160,160,0
|
||
|
|
20241007,143200,62034701,160,160,160,160,0
|
||
|
|
20241007,143100,62034701,160,160,160,160,12900
|
||
|
|
20241007,143000,59970701,161,161,161,161,2062
|
||
|
|
20241007,142900,59638719,162,162,162,162,0
|
||
|
|
20241007,142800,59638719,162,162,162,162,0
|
||
|
|
20241007,142700,59638719,162,162,162,162,0
|
||
|
|
20241007,142600,59638719,162,162,162,162,0
|
||
|
|
20241007,142500,59638719,162,162,162,162,0
|
||
|
|
20241007,142400,59638719,162,162,162,162,0
|
||
|
|
20241007,142300,59638719,162,162,162,162,0
|
||
|
|
20241007,142200,59638719,162,162,162,162,10
|
||
|
|
20241007,142100,59637099,160,160,160,160,6500
|
||
|
|
20241007,142000,58597099,161,161,161,161,0
|
||
|
|
20241007,141900,58597099,161,162,162,161,17600
|
||
|
|
20241007,141800,55761720,162,162,162,162,0
|
||
|
|
20241007,141700,55761720,162,162,162,162,252
|
||
|
|
20241007,141600,55720896,163,163,163,163,2
|
||
|
|
20241007,141500,55720570,163,163,163,163,2
|
||
|
|
20241007,141400,55720244,163,163,163,163,2
|
||
|
|
20241007,141300,55719918,163,163,163,163,2
|
||
|
|
20241007,141200,55719592,162,163,163,162,327
|
||
|
|
20241007,141100,55666616,163,163,163,163,0
|
||
|
|
20241007,141000,55666616,163,163,163,163,2
|
||
|
|
20241007,140900,55666290,163,163,163,163,0
|
||
|
|
20241007,140800,55666290,163,163,163,163,2
|
||
|
|
20241007,140700,55665964,163,163,163,163,2
|
||
|
|
20241007,140600,55665638,163,163,163,163,2
|
||
|
|
20241007,140500,55665312,163,163,163,163,2
|
||
|
|
20241007,140400,55664986,163,163,163,163,2
|
||
|
|
20241007,140300,55664660,163,163,163,163,6997
|
||
|
|
20241007,140200,54524149,163,162,163,162,5
|
||
|
|
20241007,140100,54523337,163,163,163,163,2
|
||
|
|
20241007,140000,54523011,163,163,163,163,2
|
||
|
|
20241007,135900,54522685,163,163,163,163,0
|
||
|
|
20241007,135800,54522685,163,163,163,163,102
|
||
|
|
20241007,135700,54506059,163,163,163,163,2
|
||
|
|
20241007,135600,54505733,163,163,163,163,0
|
||
|
|
20241007,135500,54505733,163,162,163,162,102
|
||
|
|
20241007,135400,54489207,162,162,162,162,7763
|
||
|
|
20241007,135300,53231601,163,163,163,163,0
|
||
|
|
20241007,135200,53231601,163,162,163,162,10002
|
||
|
|
20241007,135100,51611275,162,161,162,161,1502
|
||
|
|
20241007,135000,51369451,161,161,161,161,500
|
||
|
|
20241007,134900,51288951,161,161,161,161,250
|
||
|
|
20241007,134800,51248701,161,161,161,161,2
|
||
|
|
20241007,134700,51248379,160,160,160,160,6615
|
||
|
|
20241007,134600,50189979,161,161,161,161,50
|
||
|
|
20241007,134500,50181929,161,161,161,161,1
|
||
|
|
20241007,134400,50181768,162,161,162,161,852
|
||
|
|
20241007,134300,50044595,161,161,161,161,3000
|
||
|
|
20241007,134200,49561595,161,161,161,161,0
|
||
|
|
20241007,134100,49561595,161,161,161,161,1
|
||
|
|
20241007,134000,49561434,161,161,161,161,0
|
||
|
|
20241007,133900,49561434,161,161,161,161,0
|
||
|
|
20241007,133800,49561434,161,162,162,161,6659
|
||
|
|
20241007,133700,48489059,162,162,162,162,0
|
||
|
|
20241007,133600,48489059,162,162,162,162,0
|
||
|
|
20241007,133500,48489059,162,162,162,162,0
|
||
|
|
20241007,133400,48489059,162,162,162,162,0
|
||
|
|
20241007,133300,48489059,162,162,162,162,0
|
||
|
|
20241007,133200,48489059,162,162,162,162,0
|
||
|
|
20241007,133100,48489059,162,162,162,162,0
|
||
|
|
20241007,133000,48489059,162,162,162,162,2074
|
||
|
|
20241007,132900,48153071,162,162,162,162,1
|
||
|
|
20241007,132800,48152909,163,163,163,163,0
|
||
|
|
20241007,132700,48152909,163,163,163,163,0
|
||
|
|
20241007,132600,48152909,163,163,163,163,0
|
||
|
|
20241007,132500,48152909,163,163,163,163,0
|
||
|
|
20241007,132400,48152909,163,163,163,163,0
|
||
|
|
20241007,132300,48152909,163,163,163,163,0
|
||
|
|
20241007,132200,48152909,163,163,163,163,0
|
||
|
|
20241007,132100,48152909,163,163,163,163,0
|
||
|
|
20241007,132000,48152909,163,163,163,163,0
|
||
|
|
20241007,131900,48152909,163,163,163,163,0
|
||
|
|
20241007,131800,48152909,163,163,163,163,1
|
||
|
|
20241007,131700,48152746,162,162,162,162,100
|
||
|
|
20241007,131600,48136546,163,163,163,163,0
|
||
|
|
20241007,131500,48136546,163,163,163,163,0
|
||
|
|
20241007,131400,48136546,163,163,163,163,1
|
||
|
|
20241007,131300,48136383,163,163,163,163,0
|
||
|
|
20241007,131200,48136383,163,163,163,163,0
|
||
|
|
20241007,131100,48136383,163,163,163,163,0
|
||
|
|
20241007,131000,48136383,163,163,163,163,0
|
||
|
|
20241007,130900,48136383,163,163,163,163,0
|
||
|
|
20241007,130800,48136383,163,163,163,163,0
|
||
|
|
20241007,130700,48136383,163,163,163,163,0
|
||
|
|
20241007,130600,48136383,163,162,163,162,1088
|
||
|
|
20241007,130500,47959127,163,163,163,163,0
|
||
|
|
20241007,130400,47959127,163,163,163,163,1000
|
||
|
|
20241007,130300,47796127,163,163,163,163,0
|
||
|
|
20241007,130200,47796127,163,163,163,163,17
|
||
|
|
20241007,130100,47793356,163,163,163,163,1000
|
||
|
|
20241007,130000,47630356,161,161,161,161,0
|
||
|
|
20241007,125900,47630356,161,161,161,161,0
|
||
|
|
20241007,125800,47630356,161,161,161,161,0
|
||
|
|
20241007,125700,47630356,161,161,161,161,1
|
||
|
|
20241007,125600,47630195,162,162,162,162,0
|
||
|
|
20241007,125500,47630195,162,162,162,162,0
|
||
|
|
20241007,125400,47630195,162,162,162,162,0
|
||
|
|
20241007,125300,47630195,162,162,162,162,0
|
||
|
|
20241007,125200,47630195,162,162,162,162,0
|
||
|
|
20241007,125100,47630195,162,162,162,162,0
|
||
|
|
20241007,125000,47630195,162,162,162,162,0
|
||
|
|
20241007,124900,47630195,162,162,162,162,0
|
||
|
|
20241007,124800,47630195,162,162,162,162,6615
|
||
|
|
20241007,124700,46558565,162,162,162,162,0
|
||
|
|
20241007,124600,46558565,162,162,162,162,0
|
||
|
|
20241007,124500,46558565,162,162,162,162,0
|
||
|
|
20241007,124400,46558565,162,162,162,162,0
|
||
|
|
20241007,124300,46558565,162,162,162,162,0
|
||
|
|
20241007,124200,46558565,162,162,162,162,1330
|
||
|
|
20241007,124100,46343105,162,162,162,162,3
|
||
|
|
20241007,124000,46342619,162,162,162,162,0
|
||
|
|
20241007,123900,46342619,162,162,162,162,0
|
||
|
|
20241007,123800,46342619,162,162,162,162,0
|
||
|
|
20241007,123700,46342619,162,162,162,162,0
|
||
|
|
20241007,123600,46342619,162,162,162,162,0
|
||
|
|
20241007,123500,46342619,162,161,162,161,28000
|
||
|
|
20241007,123400,41818901,160,160,160,160,0
|
||
|
|
20241007,123300,41818901,160,160,160,160,6260
|
||
|
|
20241007,123200,40817301,160,160,160,160,300
|
||
|
|
20241007,123100,40769301,160,160,160,160,7
|
||
|
|
20241007,123000,40768181,160,160,160,160,1790
|
||
|
|
20241007,122900,40481781,160,160,160,160,7
|
||
|
|
20241007,122800,40480661,160,160,160,160,0
|
||
|
|
20241007,122700,40480661,160,160,160,160,5
|
||
|
|
20241007,122600,40479861,160,160,160,160,500
|
||
|
|
20241007,122500,40399861,160,160,160,160,1132
|
||
|
|
20241007,122400,40218741,161,161,161,161,0
|
||
|
|
20241007,122300,40218741,161,161,161,161,0
|
||
|
|
20241007,122200,40218741,161,161,161,161,0
|
||
|
|
20241007,122100,40218741,161,161,161,161,7
|
||
|
|
20241007,122000,40217614,159,159,159,159,0
|
||
|
|
20241007,121900,40217614,159,159,159,159,0
|
||
|
|
20241007,121800,40217614,159,159,159,159,0
|
||
|
|
20241007,121700,40217614,159,160,160,159,18359
|
||
|
|
20241007,121600,37282400,161,161,161,161,0
|
||
|
|
20241007,121500,37282400,161,161,161,161,0
|
||
|
|
20241007,121400,37282400,161,161,161,161,0
|
||
|
|
20241007,121300,37282400,161,161,161,161,0
|
||
|
|
20241007,121200,37282400,161,161,161,161,0
|
||
|
|
20241007,121100,37282400,161,161,161,161,6
|
||
|
|
20241007,121000,37281434,161,161,161,161,0
|
||
|
|
20241007,120900,37281434,161,161,161,161,0
|
||
|
|
20241007,120800,37281434,161,161,161,161,1
|
||
|
|
20241007,120700,37281273,161,161,161,161,1
|
||
|
|
20241007,120600,37281112,161,161,161,161,26120
|
||
|
|
20241007,120500,33075792,162,162,162,162,0
|
||
|
|
20241007,120400,33075792,162,162,162,162,0
|
||
|
|
20241007,120300,33075792,162,162,162,162,10
|
||
|
|
20241007,120200,33074172,162,162,162,162,0
|
||
|
|
20241007,120100,33074172,162,162,162,162,0
|
||
|
|
20241007,120000,33074172,162,162,162,162,0
|
||
|
|
20241007,115900,33074172,162,162,162,162,0
|
||
|
|
20241007,115800,33074172,162,162,162,162,1
|
||
|
|
20241007,115700,33074010,162,162,162,162,0
|
||
|
|
20241007,115600,33074010,162,162,162,162,0
|
||
|
|
20241007,115500,33074010,162,162,162,162,939
|
||
|
|
20241007,115400,32921892,162,162,162,162,50
|
||
|
|
20241007,115300,32913792,162,162,162,162,1923
|
||
|
|
20241007,115200,32602266,161,161,161,161,0
|
||
|
|
20241007,115100,32602266,161,161,161,161,0
|
||
|
|
20241007,115000,32602266,161,161,161,161,0
|
||
|
|
20241007,114900,32602266,161,161,161,161,0
|
||
|
|
20241007,114800,32602266,161,161,161,161,0
|
||
|
|
20241007,114700,32602266,161,161,161,161,0
|
||
|
|
20241007,114600,32602266,161,161,161,161,0
|
||
|
|
20241007,114500,32602266,161,161,161,161,0
|
||
|
|
20241007,114400,32602266,161,161,161,161,0
|
||
|
|
20241007,114300,32602266,161,161,161,161,17
|
||
|
|
20241007,114200,32599529,162,162,162,162,0
|
||
|
|
20241007,114100,32599529,162,162,162,162,88
|
||
|
|
20241007,114000,32585273,162,162,162,162,0
|
||
|
|
20241007,113900,32585273,162,162,162,162,0
|
||
|
|
20241007,113800,32585273,162,162,162,162,1000
|
||
|
|
20241007,113700,32423273,163,163,163,163,0
|
||
|
|
20241007,113600,32423273,163,163,163,163,1
|
||
|
|
20241007,113500,32423110,162,162,162,162,0
|
||
|
|
20241007,113400,32423110,162,162,162,162,390
|
||
|
|
20241007,113300,32359930,162,162,162,162,0
|
||
|
|
20241007,113200,32359930,162,162,162,162,0
|
||
|
|
20241007,113100,32359930,162,162,162,162,0
|
||
|
|
20241007,113000,32359930,162,162,162,162,0
|
||
|
|
20241007,112900,32359930,162,162,162,162,1
|
||
|
|
20241007,112800,32359768,162,162,162,162,0
|
||
|
|
20241007,112700,32359768,162,162,162,162,0
|
||
|
|
20241007,112600,32359768,162,162,162,162,0
|
||
|
|
20241007,112500,32359768,162,162,162,162,0
|
||
|
|
20241007,112400,32359768,162,162,162,162,0
|
||
|
|
20241007,112300,32359768,162,162,162,162,1307
|
||
|
|
20241007,112200,32148034,162,162,162,162,10
|
||
|
|
20241007,112100,32146414,161,161,161,161,0
|
||
|
|
20241007,112000,32146414,161,161,161,161,5
|
||
|
|
20241007,111900,32145609,162,162,162,162,8683
|
||
|
|
20241007,111800,30738963,162,162,162,162,0
|
||
|
|
20241007,111700,30738963,162,162,162,162,0
|
||
|
|
20241007,111600,30738963,162,162,162,162,0
|
||
|
|
20241007,111500,30738963,162,162,162,162,0
|
||
|
|
20241007,111400,30738963,162,162,162,162,81
|
||
|
|
20241007,111300,30725841,162,162,162,162,0
|
||
|
|
20241007,111200,30725841,162,162,162,162,0
|
||
|
|
20241007,111100,30725841,162,162,162,162,0
|
||
|
|
20241007,111000,30725841,162,162,162,162,0
|
||
|
|
20241007,110900,30725841,162,162,162,162,0
|
||
|
|
20241007,110800,30725841,162,162,162,162,0
|
||
|
|
20241007,110700,30725841,162,162,162,162,0
|
||
|
|
20241007,110600,30725841,162,162,162,162,0
|
||
|
|
20241007,110500,30725841,162,162,162,162,0
|
||
|
|
20241007,110400,30725841,162,162,162,162,0
|
||
|
|
20241007,110300,30725841,162,162,162,162,2018
|
||
|
|
20241007,110200,30398925,162,162,162,162,0
|
||
|
|
20241007,110100,30398925,162,162,162,162,0
|
||
|
|
20241007,110000,30398925,162,162,162,162,0
|
||
|
|
20241007,105900,30398925,162,162,162,162,2000
|
||
|
|
20241007,105800,30074925,162,162,162,162,0
|
||
|
|
20241007,105700,30074925,162,162,162,162,0
|
||
|
|
20241007,105600,30074925,162,162,162,162,0
|
||
|
|
20241007,105500,30074925,162,162,162,162,0
|
||
|
|
20241007,105400,30074925,162,162,162,162,0
|
||
|
|
20241007,105300,30074925,162,162,162,162,0
|
||
|
|
20241007,105200,30074925,162,162,162,162,0
|
||
|
|
20241007,105100,30074925,162,162,162,162,0
|
||
|
|
20241007,105000,30074925,162,162,162,162,0
|
||
|
|
20241007,104900,30074925,162,162,162,162,0
|
||
|
|
20241007,104800,30074925,162,162,162,162,0
|
||
|
|
20241007,104700,30074925,162,162,162,162,0
|
||
|
|
20241007,104600,30074925,162,162,162,162,0
|
||
|
|
20241007,104500,30074925,162,162,162,162,0
|
||
|
|
20241007,104400,30074925,162,162,162,162,0
|
||
|
|
20241007,104300,30074925,162,162,162,162,0
|
||
|
|
20241007,104200,30074925,162,162,162,162,0
|
||
|
|
20241007,104100,30074925,162,162,162,162,0
|
||
|
|
20241007,104000,30074925,162,162,162,162,0
|
||
|
|
20241007,103900,30074925,162,162,162,162,29
|
||
|
|
20241007,103800,30070227,163,163,163,163,0
|
||
|
|
20241007,103700,30070227,163,163,163,163,0
|
||
|
|
20241007,103600,30070227,163,163,163,163,0
|
||
|
|
20241007,103500,30070227,163,163,163,163,1
|
||
|
|
20241007,103400,30070064,163,163,163,163,2
|
||
|
|
20241007,103300,30069738,163,163,163,163,1
|
||
|
|
20241007,103200,30069575,162,162,162,162,0
|
||
|
|
20241007,103100,30069575,162,162,162,162,1026
|
||
|
|
20241007,103000,29903363,162,162,162,162,550
|
||
|
|
20241007,102900,29814263,162,162,162,162,1924
|
||
|
|
20241007,102800,29502575,162,162,162,162,9967
|
||
|
|
20241007,102700,27887921,162,162,162,162,0
|
||
|
|
20241007,102600,27887921,162,162,162,162,0
|
||
|
|
20241007,102500,27887921,162,162,162,162,0
|
||
|
|
20241007,102400,27887921,162,162,162,162,0
|
||
|
|
20241007,102300,27887921,162,162,162,162,1944
|
||
|
|
20241007,102200,27572993,162,162,162,162,0
|
||
|
|
20241007,102100,27572993,162,162,162,162,1987
|
||
|
|
20241007,102000,27251099,162,162,162,162,7955
|
||
|
|
20241007,101900,25962389,163,163,163,163,0
|
||
|
|
20241007,101800,25962389,163,163,163,163,0
|
||
|
|
20241007,101700,25962389,163,163,163,163,0
|
||
|
|
20241007,101600,25962389,163,163,163,163,0
|
||
|
|
20241007,101500,25962389,163,163,163,163,0
|
||
|
|
20241007,101400,25962389,163,163,163,163,88
|
||
|
|
20241007,101300,25948045,163,163,163,163,10
|
||
|
|
20241007,101200,25946415,162,162,162,162,25
|
||
|
|
20241007,101100,25942365,163,163,163,163,0
|
||
|
|
20241007,101000,25942365,163,163,163,163,0
|
||
|
|
20241007,100900,25942365,163,163,163,163,0
|
||
|
|
20241007,100800,25942365,163,163,163,163,3
|
||
|
|
20241007,100700,25941876,163,163,163,163,0
|
||
|
|
20241007,100600,25941876,163,163,163,163,10059
|
||
|
|
20241007,100500,24302259,163,163,163,163,5
|
||
|
|
20241007,100400,24301444,163,163,163,163,0
|
||
|
|
20241007,100300,24301444,163,163,163,163,0
|
||
|
|
20241007,100200,24301444,163,163,163,163,2000
|
||
|
|
20241007,100100,23975444,163,163,163,163,0
|
||
|
|
20241007,100000,23975444,163,163,163,163,11
|
||
|
|
20241007,095900,23973651,163,163,163,163,2141
|
||
|
|
20241007,095800,23624668,163,163,163,163,0
|
||
|
|
20241007,095700,23624668,163,163,163,163,0
|
||
|
|
20241007,095600,23624668,163,163,163,163,0
|
||
|
|
20241007,095500,23624668,163,163,163,163,10
|
||
|
|
20241007,095400,23623038,163,163,163,163,1
|
||
|
|
20241007,095300,23622875,163,163,163,163,12
|
||
|
|
20241007,095200,23620919,163,164,164,163,4434
|
||
|
|
20241007,095100,22898176,164,164,164,164,0
|
||
|
|
20241007,095000,22898176,164,164,164,164,2172
|
||
|
|
20241007,094900,22541968,164,163,164,163,4951
|
||
|
|
20241007,094800,21734950,163,163,163,163,263
|
||
|
|
20241007,094700,21692081,163,163,163,163,0
|
||
|
|
20241007,094600,21692081,163,164,164,163,202
|
||
|
|
20241007,094500,21659153,164,164,164,164,12237
|
||
|
|
20241007,094400,19652285,163,163,163,163,5
|
||
|
|
20241007,094300,19651470,163,163,163,163,1
|
||
|
|
20241007,094200,19651307,163,163,163,163,0
|
||
|
|
20241007,094100,19651307,163,163,163,163,353
|
||
|
|
20241007,094000,19593768,163,163,163,163,0
|
||
|
|
20241007,093900,19593768,163,163,163,163,0
|
||
|
|
20241007,093800,19593768,163,163,163,163,6620
|
||
|
|
20241007,093700,18514708,162,162,162,162,0
|
||
|
|
20241007,093600,18514708,162,162,162,162,0
|
||
|
|
20241007,093500,18514708,162,162,162,162,6917
|
||
|
|
20241007,093400,17394154,162,162,162,162,8
|
||
|
|
20241007,093300,17392858,162,162,162,162,90
|
||
|
|
20241007,093200,17378278,162,162,162,162,8324
|
||
|
|
20241007,093100,16029790,163,163,163,163,2453
|
||
|
|
20241007,093000,15629951,163,163,163,163,0
|
||
|
|
20241007,092900,15629951,163,163,163,163,27647
|
||
|
|
20241007,092800,11123490,163,163,163,163,0
|
||
|
|
20241007,092700,11123490,163,163,163,163,2036
|
||
|
|
20241007,092600,10791622,164,163,164,163,3965
|
||
|
|
20241007,092500,10145326,162,162,162,162,5334
|
||
|
|
20241007,092400,9281218,161,161,161,161,0
|
||
|
|
20241007,092300,9281218,161,161,161,161,3500
|
||
|
|
20241007,092200,8717718,161,161,161,161,321
|
||
|
|
20241007,092100,8666037,161,161,161,161,0
|
||
|
|
20241007,092000,8666037,161,161,161,161,1680
|
||
|
|
20241007,091900,8395557,162,162,162,162,0
|
||
|
|
20241007,091800,8395557,162,162,162,162,0
|
||
|
|
20241007,091700,8395557,162,162,162,162,1
|
||
|
|
20241007,091600,8395395,162,162,162,160,20012
|
||
|
|
20241007,091500,5191481,161,161,161,161,0
|
||
|
|
20241007,091400,5191481,161,161,161,161,5003
|
||
|
|
20241007,091300,4385998,161,160,161,160,2
|
||
|
|
20241007,091200,4385677,161,161,161,161,65
|
||
|
|
20241007,091100,4375212,161,161,161,161,17
|
||
|
|
20241007,091000,4372475,161,160,161,160,622
|
||
|
|
20241007,090900,4272954,160,160,160,160,2267
|
||
|
|
20241007,090800,3910234,160,160,160,159,11120
|
||
|
|
20241007,090700,2141934,161,161,161,161,5
|
||
|
|
20241007,090600,2141129,161,161,161,161,0
|
||
|
|
20241007,090500,2141129,161,161,161,161,0
|
||
|
|
20241007,090400,2141129,161,161,161,161,0
|
||
|
|
20241007,090300,2141129,161,161,162,161,21
|
||
|
|
20241007,090200,2137747,161,160,161,160,2400
|
||
|
|
20241007,090100,1751747,160,161,162,160,10422
|
||
|
|
20241007,090000,63840,160,160,160,160,399
|