603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241002,190000,167330545,4400,4400,4400,4400,617
|
||
|
|
20241002,185900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,185800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,185700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,185600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,185500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,185400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,185300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,185200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,185100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,185000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,184900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,184800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,184700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,184600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,184500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,184400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,184300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,184200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,184100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,184000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,183900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,183800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,183700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,183600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,183500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,183400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,183300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,183200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,183100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,183000,167330545,4400,4400,4400,4400,617
|
||
|
|
20241002,182900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,182800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,182700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,182600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,182500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,182400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,182300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,182200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,182100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,182000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,181900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,181800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,181700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,181600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,181500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,181400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,181300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,181200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,181100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,181000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,180900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,180800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,180700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,180600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,180500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,180400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,180300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,180200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,180100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,180000,167330545,4400,4400,4400,4400,617
|
||
|
|
20241002,175900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,175800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,175700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,175600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,175500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,175400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,175300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,175200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,175100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,175000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,174900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,174800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,174700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,174600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,174500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,174400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,174300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,174200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,174100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,174000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,173900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,173800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,173700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,173600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,173500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,173400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,173300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,173200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,173100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,173000,167330545,4400,4400,4400,4400,617
|
||
|
|
20241002,172900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,172800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,172700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,172600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,172500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,172400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,172300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,172200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,172100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,172000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,171900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,171800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,171700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,171600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,171500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,171400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,171300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,171200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,171100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,171000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,170900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,170800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,170700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,170600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,170500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,170400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,170300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,170200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,170100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,170000,167330545,4400,4400,4400,4400,617
|
||
|
|
20241002,165900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,165800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,165700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,165600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,165500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,165400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,165300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,165200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,165100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,165000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,164900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,164800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,164700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,164600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,164500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,164400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,164300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,164200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,164100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,164000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,163900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,163800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,163700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,163600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,163500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,163400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,163300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,163200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,163100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,163000,167330545,4400,4400,4400,4400,617
|
||
|
|
20241002,162900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,162800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,162700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,162600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,162500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,162400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,162300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,162200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,162100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,162000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,161900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,161800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,161700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,161600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,161500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,161400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,161300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,161200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,161100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,161000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,160900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,160800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,160700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,160600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,160500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,160400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,160300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,160200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,160100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,160000,167330545,4400,4400,4400,4400,617
|
||
|
|
20241002,155900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,155800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,155700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,155600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,155500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,155400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,155300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,155200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,155100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,155000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,154900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,154800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,154700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,154600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,154500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,154400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,154300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,154200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,154100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,154000,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,153900,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,153800,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,153700,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,153600,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,153500,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,153400,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,153300,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,153200,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,153100,167330545,4400,4400,4400,4400,0
|
||
|
|
20241002,153000,167330545,4400,4400,4400,4400,1234
|
||
|
|
20241002,152900,164615745,4400,4400,4400,4400,0
|
||
|
|
20241002,152800,164615745,4400,4400,4400,4400,0
|
||
|
|
20241002,152700,164615745,4400,4400,4400,4400,0
|
||
|
|
20241002,152600,164615745,4400,4400,4400,4400,0
|
||
|
|
20241002,152500,164615745,4400,4400,4400,4400,0
|
||
|
|
20241002,152400,164615745,4400,4400,4400,4400,0
|
||
|
|
20241002,152300,164615745,4400,4400,4400,4400,0
|
||
|
|
20241002,152200,164615745,4400,4400,4400,4400,0
|
||
|
|
20241002,152100,164615745,4400,4400,4400,4400,0
|
||
|
|
20241002,152000,164615745,4400,4400,4400,4400,0
|
||
|
|
20241002,151900,164615745,4400,4400,4400,4400,1
|
||
|
|
20241002,151800,164611345,4400,4400,4400,4400,0
|
||
|
|
20241002,151700,164611345,4400,4400,4400,4400,19
|
||
|
|
20241002,151600,164527745,4370,4370,4370,4370,0
|
||
|
|
20241002,151500,164527745,4370,4370,4370,4370,20
|
||
|
|
20241002,151400,164440345,4370,4370,4370,4370,0
|
||
|
|
20241002,151300,164440345,4370,4370,4370,4370,50
|
||
|
|
20241002,151200,164221845,4370,4370,4370,4370,230
|
||
|
|
20241002,151100,163216745,4370,4370,4370,4370,0
|
||
|
|
20241002,151000,163216745,4370,4375,4375,4370,157
|
||
|
|
20241002,150900,162530565,4375,4375,4375,4375,0
|
||
|
|
20241002,150800,162530565,4375,4405,4405,4375,4
|
||
|
|
20241002,150700,162513005,4405,4405,4405,4405,0
|
||
|
|
20241002,150600,162513005,4405,4405,4405,4405,2
|
||
|
|
20241002,150500,162504195,4370,4370,4370,4370,0
|
||
|
|
20241002,150400,162504195,4370,4370,4370,4370,108
|
||
|
|
20241002,150300,162032235,4395,4395,4395,4395,0
|
||
|
|
20241002,150200,162032235,4395,4395,4395,4395,100
|
||
|
|
20241002,150100,161592735,4405,4405,4405,4405,0
|
||
|
|
20241002,150000,161592735,4405,4375,4405,4365,946
|
||
|
|
20241002,145900,157457135,4410,4410,4415,4410,588
|
||
|
|
20241002,145800,154864050,4405,4405,4405,4405,135
|
||
|
|
20241002,145700,154269375,4375,4375,4375,4375,337
|
||
|
|
20241002,145600,152795000,4380,4380,4380,4380,0
|
||
|
|
20241002,145500,152795000,4380,4380,4380,4380,53
|
||
|
|
20241002,145400,152562860,4375,4375,4375,4375,0
|
||
|
|
20241002,145300,152562860,4375,4375,4375,4375,0
|
||
|
|
20241002,145200,152562860,4375,4375,4375,4375,0
|
||
|
|
20241002,145100,152562860,4375,4375,4375,4375,0
|
||
|
|
20241002,145000,152562860,4375,4375,4375,4375,0
|
||
|
|
20241002,144900,152562860,4375,4375,4375,4375,145
|
||
|
|
20241002,144800,151928485,4375,4380,4380,4375,1091
|
||
|
|
20241002,144700,147151295,4380,4380,4380,4380,993
|
||
|
|
20241002,144600,142801955,4385,4385,4385,4385,377
|
||
|
|
20241002,144500,141148810,4395,4395,4395,4395,0
|
||
|
|
20241002,144400,141148810,4395,4395,4395,4395,0
|
||
|
|
20241002,144300,141148810,4395,4395,4395,4395,2
|
||
|
|
20241002,144200,141140020,4390,4390,4390,4390,994
|
||
|
|
20241002,144100,136776360,4395,4395,4395,4395,656
|
||
|
|
20241002,144000,133893240,4410,4410,4410,4410,0
|
||
|
|
20241002,143900,133893240,4410,4410,4410,4410,1
|
||
|
|
20241002,143800,133888830,4400,4400,4400,4400,0
|
||
|
|
20241002,143700,133888830,4400,4400,4400,4400,367
|
||
|
|
20241002,143600,132274030,4410,4410,4410,4410,0
|
||
|
|
20241002,143500,132274030,4410,4410,4410,4410,56
|
||
|
|
20241002,143400,132027070,4415,4415,4415,4415,0
|
||
|
|
20241002,143300,132027070,4415,4415,4415,4415,5
|
||
|
|
20241002,143200,132004995,4415,4415,4415,4415,0
|
||
|
|
20241002,143100,132004995,4415,4415,4415,4415,0
|
||
|
|
20241002,143000,132004995,4415,4415,4415,4415,0
|
||
|
|
20241002,142900,132004995,4415,4415,4415,4415,0
|
||
|
|
20241002,142800,132004995,4415,4415,4415,4415,0
|
||
|
|
20241002,142700,132004995,4415,4415,4415,4415,0
|
||
|
|
20241002,142600,132004995,4415,4415,4415,4415,0
|
||
|
|
20241002,142500,132004995,4415,4415,4415,4415,0
|
||
|
|
20241002,142400,132004995,4415,4415,4415,4415,0
|
||
|
|
20241002,142300,132004995,4415,4415,4415,4415,1
|
||
|
|
20241002,142200,132000580,4410,4410,4410,4410,0
|
||
|
|
20241002,142100,132000580,4410,4410,4410,4410,0
|
||
|
|
20241002,142000,132000580,4410,4410,4410,4410,2
|
||
|
|
20241002,141900,131991760,4410,4410,4410,4410,43
|
||
|
|
20241002,141800,131802130,4410,4410,4410,4410,0
|
||
|
|
20241002,141700,131802130,4410,4410,4410,4410,0
|
||
|
|
20241002,141600,131802130,4410,4410,4410,4410,5
|
||
|
|
20241002,141500,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,141400,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,141300,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,141200,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,141100,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,141000,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,140900,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,140800,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,140700,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,140600,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,140500,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,140400,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,140300,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,140200,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,140100,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,140000,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,135900,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,135800,131780080,4400,4400,4400,4400,0
|
||
|
|
20241002,135700,131780080,4400,4400,4400,4400,9
|
||
|
|
20241002,135600,131740480,4395,4400,4400,4395,317
|
||
|
|
20241002,135500,130346310,4400,4400,4400,4400,0
|
||
|
|
20241002,135400,130346310,4400,4400,4400,4400,0
|
||
|
|
20241002,135300,130346310,4400,4400,4400,4400,0
|
||
|
|
20241002,135200,130346310,4400,4400,4400,4400,0
|
||
|
|
20241002,135100,130346310,4400,4400,4400,4400,0
|
||
|
|
20241002,135000,130346310,4400,4400,4400,4400,0
|
||
|
|
20241002,134900,130346310,4400,4400,4400,4400,0
|
||
|
|
20241002,134800,130346310,4400,4400,4400,4400,0
|
||
|
|
20241002,134700,130346310,4400,4400,4400,4400,0
|
||
|
|
20241002,134600,130346310,4400,4400,4400,4400,84
|
||
|
|
20241002,134500,129976710,4415,4415,4415,4415,0
|
||
|
|
20241002,134400,129976710,4415,4415,4415,4415,0
|
||
|
|
20241002,134300,129976710,4415,4415,4415,4415,0
|
||
|
|
20241002,134200,129976710,4415,4415,4415,4415,0
|
||
|
|
20241002,134100,129976710,4415,4415,4415,4415,0
|
||
|
|
20241002,134000,129976710,4415,4415,4415,4415,0
|
||
|
|
20241002,133900,129976710,4415,4415,4415,4415,0
|
||
|
|
20241002,133800,129976710,4415,4415,4415,4415,100
|
||
|
|
20241002,133700,129535210,4400,4400,4400,4400,0
|
||
|
|
20241002,133600,129535210,4400,4400,4400,4400,0
|
||
|
|
20241002,133500,129535210,4400,4400,4400,4400,5
|
||
|
|
20241002,133400,129513210,4415,4415,4415,4415,0
|
||
|
|
20241002,133300,129513210,4415,4415,4415,4415,1
|
||
|
|
20241002,133200,129508795,4395,4395,4395,4395,170
|
||
|
|
20241002,133100,128761645,4415,4415,4415,4415,1
|
||
|
|
20241002,133000,128757230,4395,4395,4395,4395,228
|
||
|
|
20241002,132900,127755170,4415,4415,4415,4415,0
|
||
|
|
20241002,132800,127755170,4415,4415,4415,4415,1
|
||
|
|
20241002,132700,127750755,4395,4395,4395,4395,0
|
||
|
|
20241002,132600,127750755,4395,4400,4400,4395,3018
|
||
|
|
20241002,132500,114479205,4405,4405,4405,4405,0
|
||
|
|
20241002,132400,114479205,4405,4405,4405,4405,59
|
||
|
|
20241002,132300,114219310,4415,4415,4415,4415,70
|
||
|
|
20241002,132200,113910260,4420,4420,4420,4420,10
|
||
|
|
20241002,132100,113866060,4415,4420,4420,4415,24
|
||
|
|
20241002,132000,113760090,4420,4420,4420,4420,0
|
||
|
|
20241002,131900,113760090,4420,4420,4420,4420,0
|
||
|
|
20241002,131800,113760090,4420,4420,4420,4420,0
|
||
|
|
20241002,131700,113760090,4420,4420,4420,4420,0
|
||
|
|
20241002,131600,113760090,4420,4420,4420,4420,0
|
||
|
|
20241002,131500,113760090,4420,4420,4420,4420,0
|
||
|
|
20241002,131400,113760090,4420,4420,4420,4420,0
|
||
|
|
20241002,131300,113760090,4420,4420,4420,4420,0
|
||
|
|
20241002,131200,113760090,4420,4420,4420,4420,100
|
||
|
|
20241002,131100,113318090,4425,4425,4425,4425,0
|
||
|
|
20241002,131000,113318090,4425,4425,4425,4425,0
|
||
|
|
20241002,130900,113318090,4425,4425,4425,4425,1
|
||
|
|
20241002,130800,113313665,4425,4425,4425,4425,0
|
||
|
|
20241002,130700,113313665,4425,4425,4425,4425,16
|
||
|
|
20241002,130600,113242865,4430,4430,4430,4430,0
|
||
|
|
20241002,130500,113242865,4430,4430,4430,4430,0
|
||
|
|
20241002,130400,113242865,4430,4430,4430,4430,0
|
||
|
|
20241002,130300,113242865,4430,4430,4430,4430,0
|
||
|
|
20241002,130200,113242865,4430,4420,4430,4420,2036
|
||
|
|
20241002,130100,104243480,4420,4420,4420,4420,0
|
||
|
|
20241002,130000,104243480,4420,4420,4420,4420,0
|
||
|
|
20241002,125900,104243480,4420,4420,4420,4420,0
|
||
|
|
20241002,125800,104243480,4420,4420,4420,4420,0
|
||
|
|
20241002,125700,104243480,4420,4420,4420,4420,0
|
||
|
|
20241002,125600,104243480,4420,4420,4420,4420,1
|
||
|
|
20241002,125500,104239060,4415,4415,4415,4415,132
|
||
|
|
20241002,125400,103656280,4420,4420,4420,4420,1
|
||
|
|
20241002,125300,103651860,4415,4410,4415,4410,2181
|
||
|
|
20241002,125200,94028695,4400,4400,4400,4400,177
|
||
|
|
20241002,125100,93249895,4410,4410,4410,4410,0
|
||
|
|
20241002,125000,93249895,4410,4410,4410,4410,0
|
||
|
|
20241002,124900,93249895,4410,4410,4410,4410,0
|
||
|
|
20241002,124800,93249895,4410,4410,4410,4410,0
|
||
|
|
20241002,124700,93249895,4410,4410,4410,4410,0
|
||
|
|
20241002,124600,93249895,4410,4410,4410,4410,0
|
||
|
|
20241002,124500,93249895,4410,4410,4410,4410,0
|
||
|
|
20241002,124400,93249895,4410,4410,4410,4410,0
|
||
|
|
20241002,124300,93249895,4410,4410,4410,4410,30
|
||
|
|
20241002,124200,93117595,4410,4410,4410,4410,0
|
||
|
|
20241002,124100,93117595,4410,4410,4410,4410,600
|
||
|
|
20241002,124000,90471595,4410,4410,4410,4410,100
|
||
|
|
20241002,123900,90030595,4405,4405,4405,4405,5
|
||
|
|
20241002,123800,90008570,4405,4405,4405,4405,0
|
||
|
|
20241002,123700,90008570,4405,4405,4405,4405,0
|
||
|
|
20241002,123600,90008570,4405,4405,4405,4405,44
|
||
|
|
20241002,123500,89814750,4405,4405,4405,4405,26
|
||
|
|
20241002,123400,89700220,4400,4405,4405,4400,465
|
||
|
|
20241002,123300,87652140,4410,4410,4410,4410,0
|
||
|
|
20241002,123200,87652140,4410,4410,4410,4410,0
|
||
|
|
20241002,123100,87652140,4410,4410,4410,4410,5
|
||
|
|
20241002,123000,87630090,4410,4410,4410,4410,510
|
||
|
|
20241002,122900,85380990,4410,4405,4410,4405,875
|
||
|
|
20241002,122800,81526550,4405,4405,4405,4405,0
|
||
|
|
20241002,122700,81526550,4405,4405,4405,4405,1
|
||
|
|
20241002,122600,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,122500,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,122400,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,122300,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,122200,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,122100,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,122000,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,121900,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,121800,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,121700,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,121600,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,121500,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,121400,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,121300,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,121200,81522145,4410,4410,4410,4410,0
|
||
|
|
20241002,121100,81522145,4410,4410,4410,4410,2
|
||
|
|
20241002,121000,81513325,4410,4410,4410,4410,0
|
||
|
|
20241002,120900,81513325,4410,4410,4410,4410,0
|
||
|
|
20241002,120800,81513325,4410,4410,4410,4410,0
|
||
|
|
20241002,120700,81513325,4410,4410,4410,4410,0
|
||
|
|
20241002,120600,81513325,4410,4410,4410,4410,0
|
||
|
|
20241002,120500,81513325,4410,4410,4410,4410,0
|
||
|
|
20241002,120400,81513325,4410,4410,4410,4410,0
|
||
|
|
20241002,120300,81513325,4410,4410,4410,4410,0
|
||
|
|
20241002,120200,81513325,4410,4410,4410,4410,0
|
||
|
|
20241002,120100,81513325,4410,4405,4410,4405,12
|
||
|
|
20241002,120000,81460460,4395,4395,4395,4395,0
|
||
|
|
20241002,115900,81460460,4395,4395,4395,4395,0
|
||
|
|
20241002,115800,81460460,4395,4395,4395,4395,0
|
||
|
|
20241002,115700,81460460,4395,4395,4395,4395,0
|
||
|
|
20241002,115600,81460460,4395,4395,4395,4395,0
|
||
|
|
20241002,115500,81460460,4395,4395,4395,4395,100
|
||
|
|
20241002,115400,81020960,4395,4395,4395,4395,0
|
||
|
|
20241002,115300,81020960,4395,4395,4395,4395,0
|
||
|
|
20241002,115200,81020960,4395,4395,4395,4395,0
|
||
|
|
20241002,115100,81020960,4395,4395,4395,4395,0
|
||
|
|
20241002,115000,81020960,4395,4395,4395,4395,0
|
||
|
|
20241002,114900,81020960,4395,4395,4395,4395,0
|
||
|
|
20241002,114800,81020960,4395,4395,4395,4395,0
|
||
|
|
20241002,114700,81020960,4395,4395,4395,4395,0
|
||
|
|
20241002,114600,81020960,4395,4395,4395,4395,0
|
||
|
|
20241002,114500,81020960,4395,4395,4395,4395,0
|
||
|
|
20241002,114400,81020960,4395,4395,4395,4395,3
|
||
|
|
20241002,114300,81007775,4395,4395,4395,4395,0
|
||
|
|
20241002,114200,81007775,4395,4395,4395,4395,3
|
||
|
|
20241002,114100,80994590,4395,4395,4395,4395,0
|
||
|
|
20241002,114000,80994590,4395,4395,4395,4395,0
|
||
|
|
20241002,113900,80994590,4395,4395,4395,4395,0
|
||
|
|
20241002,113800,80994590,4395,4395,4395,4395,0
|
||
|
|
20241002,113700,80994590,4395,4395,4395,4395,0
|
||
|
|
20241002,113600,80994590,4395,4395,4395,4395,0
|
||
|
|
20241002,113500,80994590,4395,4395,4395,4395,0
|
||
|
|
20241002,113400,80994590,4395,4395,4395,4395,0
|
||
|
|
20241002,113300,80994590,4395,4395,4395,4395,0
|
||
|
|
20241002,113200,80994590,4395,4395,4395,4395,100
|
||
|
|
20241002,113100,80555090,4395,4395,4395,4395,0
|
||
|
|
20241002,113000,80555090,4395,4395,4395,4395,0
|
||
|
|
20241002,112900,80555090,4395,4395,4395,4395,0
|
||
|
|
20241002,112800,80555090,4395,4395,4395,4395,0
|
||
|
|
20241002,112700,80555090,4395,4395,4395,4395,0
|
||
|
|
20241002,112600,80555090,4395,4395,4395,4395,100
|
||
|
|
20241002,112500,80115590,4395,4395,4395,4395,0
|
||
|
|
20241002,112400,80115590,4395,4395,4395,4395,0
|
||
|
|
20241002,112300,80115590,4395,4395,4395,4395,5
|
||
|
|
20241002,112200,80093615,4395,4395,4395,4395,0
|
||
|
|
20241002,112100,80093615,4395,4395,4395,4395,0
|
||
|
|
20241002,112000,80093615,4395,4395,4395,4395,0
|
||
|
|
20241002,111900,80093615,4395,4395,4395,4395,0
|
||
|
|
20241002,111800,80093615,4395,4395,4395,4395,0
|
||
|
|
20241002,111700,80093615,4395,4395,4395,4395,0
|
||
|
|
20241002,111600,80093615,4395,4395,4395,4395,0
|
||
|
|
20241002,111500,80093615,4395,4395,4395,4395,2
|
||
|
|
20241002,111400,80084825,4395,4395,4395,4395,0
|
||
|
|
20241002,111300,80084825,4395,4395,4395,4395,0
|
||
|
|
20241002,111200,80084825,4395,4395,4395,4395,0
|
||
|
|
20241002,111100,80084825,4395,4395,4395,4395,0
|
||
|
|
20241002,111000,80084825,4395,4395,4395,4395,0
|
||
|
|
20241002,110900,80084825,4395,4395,4395,4395,0
|
||
|
|
20241002,110800,80084825,4395,4395,4395,4395,0
|
||
|
|
20241002,110700,80084825,4395,4395,4395,4395,253
|
||
|
|
20241002,110600,78972890,4400,4400,4400,4400,0
|
||
|
|
20241002,110500,78972890,4400,4400,4400,4400,47
|
||
|
|
20241002,110400,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,110300,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,110200,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,110100,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,110000,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,105900,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,105800,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,105700,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,105600,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,105500,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,105400,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,105300,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,105200,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,105100,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,105000,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,104900,78766090,4410,4410,4410,4410,0
|
||
|
|
20241002,104800,78766090,4410,4410,4410,4410,22
|
||
|
|
20241002,104700,78669070,4410,4410,4410,4410,9
|
||
|
|
20241002,104600,78629380,4410,4410,4410,4410,0
|
||
|
|
20241002,104500,78629380,4410,4410,4410,4410,0
|
||
|
|
20241002,104400,78629380,4410,4410,4410,4410,0
|
||
|
|
20241002,104300,78629380,4410,4410,4410,4410,0
|
||
|
|
20241002,104200,78629380,4410,4410,4410,4410,0
|
||
|
|
20241002,104100,78629380,4410,4410,4410,4410,0
|
||
|
|
20241002,104000,78629380,4410,4410,4410,4410,0
|
||
|
|
20241002,103900,78629380,4410,4410,4410,4410,1
|
||
|
|
20241002,103800,78624970,4395,4395,4395,4395,9
|
||
|
|
20241002,103700,78585415,4395,4405,4405,4395,95
|
||
|
|
20241002,103600,78167880,4395,4395,4395,4395,0
|
||
|
|
20241002,103500,78167880,4395,4405,4405,4395,21
|
||
|
|
20241002,103400,78075575,4395,4395,4395,4395,116
|
||
|
|
20241002,103300,77565755,4410,4410,4410,4410,3
|
||
|
|
20241002,103200,77552525,4395,4395,4395,4395,290
|
||
|
|
20241002,103100,76277975,4390,4390,4390,4390,0
|
||
|
|
20241002,103000,76277975,4390,4390,4390,4390,40
|
||
|
|
20241002,102900,76102375,4390,4390,4390,4390,82
|
||
|
|
20241002,102800,75742395,4395,4395,4395,4395,0
|
||
|
|
20241002,102700,75742395,4395,4395,4395,4395,0
|
||
|
|
20241002,102600,75742395,4395,4395,4395,4395,600
|
||
|
|
20241002,102500,73105395,4395,4395,4395,4395,0
|
||
|
|
20241002,102400,73105395,4395,4395,4395,4395,0
|
||
|
|
20241002,102300,73105395,4395,4395,4395,4395,0
|
||
|
|
20241002,102200,73105395,4395,4395,4395,4395,0
|
||
|
|
20241002,102100,73105395,4395,4395,4395,4395,0
|
||
|
|
20241002,102000,73105395,4395,4395,4395,4395,110
|
||
|
|
20241002,101900,72621945,4410,4410,4410,4410,0
|
||
|
|
20241002,101800,72621945,4410,4410,4410,4410,0
|
||
|
|
20241002,101700,72621945,4410,4410,4410,4410,0
|
||
|
|
20241002,101600,72621945,4410,4410,4410,4410,0
|
||
|
|
20241002,101500,72621945,4410,4410,4410,4410,5
|
||
|
|
20241002,101400,72599895,4410,4410,4410,4410,31
|
||
|
|
20241002,101300,72463185,4410,4410,4410,4410,5
|
||
|
|
20241002,101200,72441135,4410,4410,4410,4410,0
|
||
|
|
20241002,101100,72441135,4410,4410,4410,4410,1
|
||
|
|
20241002,101000,72436725,4390,4410,4410,4390,134
|
||
|
|
20241002,100900,71848365,4410,4410,4410,4410,2
|
||
|
|
20241002,100800,71839545,4410,4410,4410,4410,0
|
||
|
|
20241002,100700,71839545,4410,4410,4410,4410,0
|
||
|
|
20241002,100600,71839545,4410,4410,4410,4410,0
|
||
|
|
20241002,100500,71839545,4410,4410,4410,4410,0
|
||
|
|
20241002,100400,71839545,4410,4410,4410,4410,2
|
||
|
|
20241002,100300,71830725,4385,4395,4395,4385,149
|
||
|
|
20241002,100200,71177300,4400,4400,4400,4400,0
|
||
|
|
20241002,100100,71177300,4400,4400,4400,4400,68
|
||
|
|
20241002,100000,70878100,4400,4400,4400,4400,58
|
||
|
|
20241002,095900,70622900,4410,4400,4410,4400,850
|
||
|
|
20241002,095800,66882400,4400,4400,4400,4400,712
|
||
|
|
20241002,095700,63749600,4410,4410,4410,4410,0
|
||
|
|
20241002,095600,63749600,4410,4410,4410,4410,255
|
||
|
|
20241002,095500,62625050,4410,4410,4410,4410,1
|
||
|
|
20241002,095400,62620640,4405,4400,4405,4400,372
|
||
|
|
20241002,095300,60983835,4400,4400,4400,4400,0
|
||
|
|
20241002,095200,60983835,4400,4400,4400,4400,20
|
||
|
|
20241002,095100,60895835,4400,4400,4400,4400,2
|
||
|
|
20241002,095000,60887035,4400,4400,4400,4400,44
|
||
|
|
20241002,094900,60693435,4405,4405,4405,4405,0
|
||
|
|
20241002,094800,60693435,4405,4405,4405,4405,0
|
||
|
|
20241002,094700,60693435,4405,4405,4405,4405,199
|
||
|
|
20241002,094600,59816840,4385,4385,4385,4385,0
|
||
|
|
20241002,094500,59816840,4385,4385,4385,4385,413
|
||
|
|
20241002,094400,58005835,4385,4385,4385,4385,0
|
||
|
|
20241002,094300,58005835,4385,4385,4385,4385,0
|
||
|
|
20241002,094200,58005835,4385,4380,4385,4365,2947
|
||
|
|
20241002,094100,45118015,4385,4385,4385,4385,0
|
||
|
|
20241002,094000,45118015,4385,4385,4385,4385,0
|
||
|
|
20241002,093900,45118015,4385,4385,4385,4385,1
|
||
|
|
20241002,093800,45113630,4380,4385,4385,4380,252
|
||
|
|
20241002,093700,44009860,4385,4385,4385,4385,1
|
||
|
|
20241002,093600,44005475,4385,4385,4385,4385,0
|
||
|
|
20241002,093500,44005475,4385,4385,4385,4385,69
|
||
|
|
20241002,093400,43702910,4385,4385,4385,4385,3
|
||
|
|
20241002,093300,43689755,4385,4385,4385,4385,1
|
||
|
|
20241002,093200,43685370,4385,4385,4385,4385,201
|
||
|
|
20241002,093100,42803985,4380,4380,4380,4380,0
|
||
|
|
20241002,093000,42803985,4380,4380,4380,4380,0
|
||
|
|
20241002,092900,42803985,4380,4380,4380,4380,0
|
||
|
|
20241002,092800,42803985,4380,4380,4380,4380,0
|
||
|
|
20241002,092700,42803985,4380,4385,4385,4380,283
|
||
|
|
20241002,092600,41563765,4405,4405,4405,4405,0
|
||
|
|
20241002,092500,41563765,4405,4405,4405,4405,1
|
||
|
|
20241002,092400,41559360,4385,4385,4385,4385,0
|
||
|
|
20241002,092300,41559360,4385,4385,4385,4385,342
|
||
|
|
20241002,092200,40059690,4385,4380,4385,4380,53
|
||
|
|
20241002,092100,39827485,4385,4385,4385,4385,136
|
||
|
|
20241002,092000,39231125,4390,4390,4390,4390,0
|
||
|
|
20241002,091900,39231125,4390,4390,4390,4390,107
|
||
|
|
20241002,091800,38761395,4405,4390,4405,4390,501
|
||
|
|
20241002,091700,36561990,4390,4390,4390,4390,0
|
||
|
|
20241002,091600,36561990,4390,4390,4390,4390,68
|
||
|
|
20241002,091500,36263470,4390,4390,4390,4390,354
|
||
|
|
20241002,091400,34709410,4390,4390,4390,4390,0
|
||
|
|
20241002,091300,34709410,4390,4390,4390,4390,8
|
||
|
|
20241002,091200,34674290,4390,4390,4390,4390,0
|
||
|
|
20241002,091100,34674290,4390,4375,4390,4370,1133
|
||
|
|
20241002,091000,29717635,4380,4380,4380,4380,803
|
||
|
|
20241002,090900,26200495,4380,4380,4380,4380,4
|
||
|
|
20241002,090800,26182975,4380,4380,4380,4380,70
|
||
|
|
20241002,090700,25876375,4380,4385,4385,4380,300
|
||
|
|
20241002,090600,24562185,4390,4395,4395,4390,148
|
||
|
|
20241002,090500,23912255,4405,4405,4405,4405,1
|
||
|
|
20241002,090400,23907850,4390,4400,4400,4390,35
|
||
|
|
20241002,090300,23753950,4410,4410,4410,4410,0
|
||
|
|
20241002,090200,23753950,4410,4400,4420,4375,4355
|
||
|
|
20241002,090100,4636565,4430,4415,4430,4405,507
|
||
|
|
20241002,090000,2398225,4430,4425,4430,4415,542
|