593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185000,21309815,3910,3910,3910,3910,4
|
|
20240820,184900,21309815,3910,3910,3910,3910,0
|
|
20240820,184800,21309815,3910,3910,3910,3910,0
|
|
20240820,184700,21309815,3910,3910,3910,3910,0
|
|
20240820,184600,21309815,3910,3910,3910,3910,0
|
|
20240820,184500,21309815,3910,3910,3910,3910,0
|
|
20240820,184400,21309815,3910,3910,3910,3910,0
|
|
20240820,184300,21309815,3910,3910,3910,3910,0
|
|
20240820,184200,21309815,3910,3910,3910,3910,0
|
|
20240820,184100,21309815,3910,3910,3910,3910,0
|
|
20240820,184000,21309815,3910,3910,3910,3910,0
|
|
20240820,183900,21309815,3910,3910,3910,3910,0
|
|
20240820,183800,21309815,3910,3910,3910,3910,0
|
|
20240820,183700,21309815,3910,3910,3910,3910,0
|
|
20240820,183600,21309815,3910,3910,3910,3910,0
|
|
20240820,183500,21309815,3910,3910,3910,3910,0
|
|
20240820,183400,21309815,3910,3910,3910,3910,0
|
|
20240820,183300,21309815,3910,3910,3910,3910,0
|
|
20240820,183200,21309815,3910,3910,3910,3910,0
|
|
20240820,183100,21309815,3910,3910,3910,3910,0
|
|
20240820,183000,21309815,3910,3910,3910,3910,0
|
|
20240820,182900,21309815,3910,3910,3910,3910,0
|
|
20240820,182800,21309815,3910,3910,3910,3910,0
|
|
20240820,182700,21309815,3910,3910,3910,3910,0
|
|
20240820,182600,21309815,3910,3910,3910,3910,0
|
|
20240820,182500,21309815,3910,3910,3910,3910,0
|
|
20240820,182400,21309815,3910,3910,3910,3910,0
|
|
20240820,182300,21309815,3910,3910,3910,3910,0
|
|
20240820,182200,21309815,3910,3910,3910,3910,0
|
|
20240820,182100,21309815,3910,3910,3910,3910,0
|
|
20240820,182000,21309815,3910,3910,3910,3910,4
|
|
20240820,181900,21309815,3910,3910,3910,3910,0
|
|
20240820,181800,21309815,3910,3910,3910,3910,0
|
|
20240820,181700,21309815,3910,3910,3910,3910,0
|
|
20240820,181600,21309815,3910,3910,3910,3910,0
|
|
20240820,181500,21309815,3910,3910,3910,3910,0
|
|
20240820,181400,21309815,3910,3910,3910,3910,0
|
|
20240820,181300,21309815,3910,3910,3910,3910,0
|
|
20240820,181200,21309815,3910,3910,3910,3910,0
|
|
20240820,181100,21309815,3910,3910,3910,3910,0
|
|
20240820,181000,21309815,3910,3910,3910,3910,0
|
|
20240820,180900,21309815,3910,3910,3910,3910,0
|
|
20240820,180800,21309815,3910,3910,3910,3910,0
|
|
20240820,180700,21309815,3910,3910,3910,3910,0
|
|
20240820,180600,21309815,3910,3910,3910,3910,0
|
|
20240820,180500,21309815,3910,3910,3910,3910,0
|
|
20240820,180400,21309815,3910,3910,3910,3910,0
|
|
20240820,180300,21309815,3910,3910,3910,3910,0
|
|
20240820,180200,21309815,3910,3910,3910,3910,0
|
|
20240820,180100,21309815,3910,3910,3910,3910,0
|
|
20240820,180000,21309815,3910,3910,3910,3910,0
|
|
20240820,175900,21309815,3910,3910,3910,3910,0
|
|
20240820,175800,21309815,3910,3910,3910,3910,0
|
|
20240820,175700,21309815,3910,3910,3910,3910,0
|
|
20240820,175600,21309815,3910,3910,3910,3910,0
|
|
20240820,175500,21309815,3910,3910,3910,3910,0
|
|
20240820,175400,21309815,3910,3910,3910,3910,0
|
|
20240820,175300,21309815,3910,3910,3910,3910,0
|
|
20240820,175200,21309815,3910,3910,3910,3910,0
|
|
20240820,175100,21309815,3910,3910,3910,3910,0
|
|
20240820,175000,21309815,3910,3910,3910,3910,4
|
|
20240820,174900,21309815,3910,3910,3910,3910,0
|
|
20240820,174800,21309815,3910,3910,3910,3910,0
|
|
20240820,174700,21309815,3910,3910,3910,3910,0
|
|
20240820,174600,21309815,3910,3910,3910,3910,0
|
|
20240820,174500,21309815,3910,3910,3910,3910,0
|
|
20240820,174400,21309815,3910,3910,3910,3910,0
|
|
20240820,174300,21309815,3910,3910,3910,3910,0
|
|
20240820,174200,21309815,3910,3910,3910,3910,0
|
|
20240820,174100,21309815,3910,3910,3910,3910,0
|
|
20240820,174000,21309815,3910,3910,3910,3910,0
|
|
20240820,173900,21309815,3910,3910,3910,3910,0
|
|
20240820,173800,21309815,3910,3910,3910,3910,0
|
|
20240820,173700,21309815,3910,3910,3910,3910,0
|
|
20240820,173600,21309815,3910,3910,3910,3910,0
|
|
20240820,173500,21309815,3910,3910,3910,3910,0
|
|
20240820,173400,21309815,3910,3910,3910,3910,0
|
|
20240820,173300,21309815,3910,3910,3910,3910,0
|
|
20240820,173200,21309815,3910,3910,3910,3910,0
|
|
20240820,173100,21309815,3910,3910,3910,3910,0
|
|
20240820,173000,21309815,3910,3910,3910,3910,0
|
|
20240820,172900,21309815,3910,3910,3910,3910,0
|
|
20240820,172800,21309815,3910,3910,3910,3910,0
|
|
20240820,172700,21309815,3910,3910,3910,3910,0
|
|
20240820,172600,21309815,3910,3910,3910,3910,0
|
|
20240820,172500,21309815,3910,3910,3910,3910,0
|
|
20240820,172400,21309815,3910,3910,3910,3910,0
|
|
20240820,172300,21309815,3910,3910,3910,3910,0
|
|
20240820,172200,21309815,3910,3910,3910,3910,0
|
|
20240820,172100,21309815,3910,3910,3910,3910,0
|
|
20240820,172000,21309815,3910,3910,3910,3910,4
|
|
20240820,171900,21309815,3910,3910,3910,3910,0
|
|
20240820,171800,21309815,3910,3910,3910,3910,0
|
|
20240820,171700,21309815,3910,3910,3910,3910,0
|
|
20240820,171600,21309815,3910,3910,3910,3910,0
|
|
20240820,171500,21309815,3910,3910,3910,3910,0
|
|
20240820,171400,21309815,3910,3910,3910,3910,0
|
|
20240820,171300,21309815,3910,3910,3910,3910,0
|
|
20240820,171200,21309815,3910,3910,3910,3910,0
|
|
20240820,171100,21309815,3910,3910,3910,3910,0
|
|
20240820,171000,21309815,3910,3910,3910,3910,0
|
|
20240820,170900,21309815,3910,3910,3910,3910,0
|
|
20240820,170800,21309815,3910,3910,3910,3910,0
|
|
20240820,170700,21309815,3910,3910,3910,3910,0
|
|
20240820,170600,21309815,3910,3910,3910,3910,0
|
|
20240820,170500,21309815,3910,3910,3910,3910,0
|
|
20240820,170400,21309815,3910,3910,3910,3910,0
|
|
20240820,170300,21309815,3910,3910,3910,3910,0
|
|
20240820,170200,21309815,3910,3910,3910,3910,0
|
|
20240820,170100,21309815,3910,3910,3910,3910,0
|
|
20240820,170000,21309815,3910,3910,3910,3910,0
|
|
20240820,165900,21309815,3910,3910,3910,3910,0
|
|
20240820,165800,21309815,3910,3910,3910,3910,0
|
|
20240820,165700,21309815,3910,3910,3910,3910,0
|
|
20240820,165600,21309815,3910,3910,3910,3910,0
|
|
20240820,165500,21309815,3910,3910,3910,3910,0
|
|
20240820,165400,21309815,3910,3910,3910,3910,0
|
|
20240820,165300,21309815,3910,3910,3910,3910,0
|
|
20240820,165200,21309815,3910,3910,3910,3910,0
|
|
20240820,165100,21309815,3910,3910,3910,3910,0
|
|
20240820,165000,21309815,3910,3910,3910,3910,4
|
|
20240820,164900,21309815,3910,3910,3910,3910,0
|
|
20240820,164800,21309815,3910,3910,3910,3910,0
|
|
20240820,164700,21309815,3910,3910,3910,3910,0
|
|
20240820,164600,21309815,3910,3910,3910,3910,0
|
|
20240820,164500,21309815,3910,3910,3910,3910,0
|
|
20240820,164400,21309815,3910,3910,3910,3910,0
|
|
20240820,164300,21309815,3910,3910,3910,3910,0
|
|
20240820,164200,21309815,3910,3910,3910,3910,0
|
|
20240820,164100,21309815,3910,3910,3910,3910,0
|
|
20240820,164000,21309815,3910,3910,3910,3910,0
|
|
20240820,163900,21309815,3910,3910,3910,3910,0
|
|
20240820,163800,21309815,3910,3910,3910,3910,0
|
|
20240820,163700,21309815,3910,3910,3910,3910,0
|
|
20240820,163600,21309815,3910,3910,3910,3910,0
|
|
20240820,163500,21309815,3910,3910,3910,3910,0
|
|
20240820,163400,21309815,3910,3910,3910,3910,0
|
|
20240820,163300,21309815,3910,3910,3910,3910,0
|
|
20240820,163200,21309815,3910,3910,3910,3910,0
|
|
20240820,163100,21309815,3910,3910,3910,3910,0
|
|
20240820,163000,21309815,3910,3910,3910,3910,0
|
|
20240820,162900,21309815,3910,3910,3910,3910,0
|
|
20240820,162800,21309815,3910,3910,3910,3910,0
|
|
20240820,162700,21309815,3910,3910,3910,3910,0
|
|
20240820,162600,21309815,3910,3910,3910,3910,0
|
|
20240820,162500,21309815,3910,3910,3910,3910,0
|
|
20240820,162400,21309815,3910,3910,3910,3910,0
|
|
20240820,162300,21309815,3910,3910,3910,3910,0
|
|
20240820,162200,21309815,3910,3910,3910,3910,0
|
|
20240820,162100,21309815,3910,3910,3910,3910,0
|
|
20240820,162000,21309815,3910,3910,3910,3910,4
|
|
20240820,161900,21309815,3910,3910,3910,3910,0
|
|
20240820,161800,21309815,3910,3910,3910,3910,0
|
|
20240820,161700,21309815,3910,3910,3910,3910,0
|
|
20240820,161600,21309815,3910,3910,3910,3910,0
|
|
20240820,161500,21309815,3910,3910,3910,3910,0
|
|
20240820,161400,21309815,3910,3910,3910,3910,0
|
|
20240820,161300,21309815,3910,3910,3910,3910,0
|
|
20240820,161200,21309815,3910,3910,3910,3910,0
|
|
20240820,161100,21309815,3910,3910,3910,3910,0
|
|
20240820,161000,21309815,3910,3910,3910,3910,0
|
|
20240820,160900,21309815,3910,3910,3910,3910,0
|
|
20240820,160800,21309815,3910,3910,3910,3910,0
|
|
20240820,160700,21309815,3910,3910,3910,3910,0
|
|
20240820,160600,21309815,3910,3910,3910,3910,0
|
|
20240820,160500,21309815,3910,3910,3910,3910,0
|
|
20240820,160400,21309815,3910,3910,3910,3910,0
|
|
20240820,160300,21309815,3910,3910,3910,3910,0
|
|
20240820,160200,21309815,3910,3910,3910,3910,0
|
|
20240820,160100,21309815,3910,3910,3910,3910,0
|
|
20240820,160000,21309815,3910,3910,3910,3910,0
|
|
20240820,155900,21309815,3910,3910,3910,3910,0
|
|
20240820,155800,21309815,3910,3910,3910,3910,0
|
|
20240820,155700,21309815,3910,3910,3910,3910,0
|
|
20240820,155600,21309815,3910,3910,3910,3910,0
|
|
20240820,155500,21309815,3910,3910,3910,3910,0
|
|
20240820,155400,21309815,3910,3910,3910,3910,0
|
|
20240820,155300,21309815,3910,3910,3910,3910,0
|
|
20240820,155200,21309815,3910,3910,3910,3910,0
|
|
20240820,155100,21309815,3910,3910,3910,3910,0
|
|
20240820,155000,21309815,3910,3910,3910,3910,4
|
|
20240820,154900,21309815,3910,3910,3910,3910,0
|
|
20240820,154800,21309815,3910,3910,3910,3910,0
|
|
20240820,154700,21309815,3910,3910,3910,3910,0
|
|
20240820,154600,21309815,3910,3910,3910,3910,0
|
|
20240820,154500,21309815,3910,3910,3910,3910,0
|
|
20240820,154400,21309815,3910,3910,3910,3910,0
|
|
20240820,154300,21309815,3910,3910,3910,3910,0
|
|
20240820,154200,21309815,3910,3910,3910,3910,0
|
|
20240820,154100,21309815,3910,3910,3910,3910,0
|
|
20240820,154000,21309815,3910,3910,3910,3910,0
|
|
20240820,153900,21309815,3910,3910,3910,3910,0
|
|
20240820,153800,21309815,3910,3910,3910,3910,0
|
|
20240820,153700,21309815,3910,3910,3910,3910,0
|
|
20240820,153600,21309815,3910,3910,3910,3910,0
|
|
20240820,153500,21309815,3910,3910,3910,3910,0
|
|
20240820,153400,21309815,3910,3910,3910,3910,0
|
|
20240820,153300,21309815,3910,3910,3910,3910,0
|
|
20240820,153200,21309815,3910,3910,3910,3910,0
|
|
20240820,153100,21309815,3910,3910,3910,3910,0
|
|
20240820,153000,21309815,3910,3910,3910,3910,4
|
|
20240820,152900,21294175,3910,3910,3910,3910,0
|
|
20240820,152800,21294175,3910,3910,3910,3910,0
|
|
20240820,152700,21294175,3910,3910,3910,3910,0
|
|
20240820,152600,21294175,3910,3910,3910,3910,0
|
|
20240820,152500,21294175,3910,3910,3910,3910,0
|
|
20240820,152400,21294175,3910,3910,3910,3910,0
|
|
20240820,152300,21294175,3910,3910,3910,3910,0
|
|
20240820,152200,21294175,3910,3910,3910,3910,0
|
|
20240820,152100,21294175,3910,3910,3910,3910,0
|
|
20240820,152000,21294175,3910,3910,3910,3910,0
|
|
20240820,151900,21294175,3910,3910,3910,3910,0
|
|
20240820,151800,21294175,3910,3910,3910,3910,0
|
|
20240820,151700,21294175,3910,3910,3910,3910,0
|
|
20240820,151600,21294175,3910,3910,3910,3910,0
|
|
20240820,151500,21294175,3910,3910,3910,3910,0
|
|
20240820,151400,21294175,3910,3910,3910,3910,0
|
|
20240820,151300,21294175,3910,3910,3910,3910,0
|
|
20240820,151200,21294175,3910,3910,3910,3910,0
|
|
20240820,151100,21294175,3910,3910,3910,3910,0
|
|
20240820,151000,21294175,3910,3910,3910,3910,0
|
|
20240820,150900,21294175,3910,3910,3910,3910,0
|
|
20240820,150800,21294175,3910,3910,3910,3910,0
|
|
20240820,150700,21294175,3910,3910,3910,3910,0
|
|
20240820,150600,21294175,3910,3910,3910,3910,16
|
|
20240820,150500,21231615,3905,3905,3905,3905,0
|
|
20240820,150400,21231615,3905,3905,3905,3905,0
|
|
20240820,150300,21231615,3905,3905,3905,3905,0
|
|
20240820,150200,21231615,3905,3905,3905,3905,0
|
|
20240820,150100,21231615,3905,3910,3910,3905,3
|
|
20240820,150000,21219890,3905,3905,3905,3905,0
|
|
20240820,145900,21219890,3905,3905,3905,3905,0
|
|
20240820,145800,21219890,3905,3905,3905,3905,0
|
|
20240820,145700,21219890,3905,3905,3905,3905,0
|
|
20240820,145600,21219890,3905,3905,3905,3905,0
|
|
20240820,145500,21219890,3905,3905,3905,3905,0
|
|
20240820,145400,21219890,3905,3905,3905,3905,0
|
|
20240820,145300,21219890,3905,3905,3905,3905,0
|
|
20240820,145200,21219890,3905,3905,3905,3905,0
|
|
20240820,145100,21219890,3905,3905,3905,3905,0
|
|
20240820,145000,21219890,3905,3905,3905,3905,0
|
|
20240820,144900,21219890,3905,3905,3905,3905,0
|
|
20240820,144800,21219890,3905,3905,3905,3905,0
|
|
20240820,144700,21219890,3905,3905,3905,3905,0
|
|
20240820,144600,21219890,3905,3905,3905,3905,0
|
|
20240820,144500,21219890,3905,3905,3905,3905,0
|
|
20240820,144400,21219890,3905,3905,3905,3905,0
|
|
20240820,144300,21219890,3905,3905,3905,3905,7
|
|
20240820,144200,21192555,3905,3905,3905,3905,0
|
|
20240820,144100,21192555,3905,3905,3905,3905,0
|
|
20240820,144000,21192555,3905,3905,3905,3905,124
|
|
20240820,143900,20708335,3910,3910,3910,3910,0
|
|
20240820,143800,20708335,3910,3910,3910,3910,0
|
|
20240820,143700,20708335,3910,3910,3910,3910,0
|
|
20240820,143600,20708335,3910,3910,3910,3910,0
|
|
20240820,143500,20708335,3910,3910,3910,3910,0
|
|
20240820,143400,20708335,3910,3910,3910,3910,0
|
|
20240820,143300,20708335,3910,3910,3910,3910,0
|
|
20240820,143200,20708335,3910,3910,3910,3910,0
|
|
20240820,143100,20708335,3910,3910,3910,3910,0
|
|
20240820,143000,20708335,3910,3910,3910,3910,0
|
|
20240820,142900,20708335,3910,3910,3910,3910,0
|
|
20240820,142800,20708335,3910,3910,3910,3910,0
|
|
20240820,142700,20708335,3910,3910,3910,3910,0
|
|
20240820,142600,20708335,3910,3910,3910,3910,0
|
|
20240820,142500,20708335,3910,3910,3910,3910,0
|
|
20240820,142400,20708335,3910,3910,3910,3910,0
|
|
20240820,142300,20708335,3910,3910,3910,3910,0
|
|
20240820,142200,20708335,3910,3910,3910,3910,0
|
|
20240820,142100,20708335,3910,3910,3910,3910,0
|
|
20240820,142000,20708335,3910,3910,3910,3910,0
|
|
20240820,141900,20708335,3910,3910,3910,3910,0
|
|
20240820,141800,20708335,3910,3910,3910,3910,0
|
|
20240820,141700,20708335,3910,3910,3910,3910,0
|
|
20240820,141600,20708335,3910,3910,3910,3910,0
|
|
20240820,141500,20708335,3910,3910,3910,3910,0
|
|
20240820,141400,20708335,3910,3910,3910,3910,0
|
|
20240820,141300,20708335,3910,3910,3910,3910,0
|
|
20240820,141200,20708335,3910,3910,3910,3910,0
|
|
20240820,141100,20708335,3910,3910,3910,3910,0
|
|
20240820,141000,20708335,3910,3910,3910,3910,0
|
|
20240820,140900,20708335,3910,3910,3910,3910,0
|
|
20240820,140800,20708335,3910,3910,3910,3910,0
|
|
20240820,140700,20708335,3910,3910,3910,3910,0
|
|
20240820,140600,20708335,3910,3910,3910,3910,0
|
|
20240820,140500,20708335,3910,3910,3910,3910,0
|
|
20240820,140400,20708335,3910,3910,3910,3910,0
|
|
20240820,140300,20708335,3910,3910,3910,3910,0
|
|
20240820,140200,20708335,3910,3910,3910,3910,0
|
|
20240820,140100,20708335,3910,3910,3910,3910,0
|
|
20240820,140000,20708335,3910,3910,3910,3910,0
|
|
20240820,135900,20708335,3910,3910,3910,3910,0
|
|
20240820,135800,20708335,3910,3910,3910,3910,0
|
|
20240820,135700,20708335,3910,3910,3910,3910,0
|
|
20240820,135600,20708335,3910,3910,3910,3910,0
|
|
20240820,135500,20708335,3910,3910,3910,3910,0
|
|
20240820,135400,20708335,3910,3910,3910,3910,0
|
|
20240820,135300,20708335,3910,3910,3910,3910,0
|
|
20240820,135200,20708335,3910,3910,3910,3910,0
|
|
20240820,135100,20708335,3910,3910,3910,3910,0
|
|
20240820,135000,20708335,3910,3910,3910,3910,0
|
|
20240820,134900,20708335,3910,3910,3910,3910,0
|
|
20240820,134800,20708335,3910,3910,3910,3910,0
|
|
20240820,134700,20708335,3910,3910,3910,3910,0
|
|
20240820,134600,20708335,3910,3910,3910,3910,0
|
|
20240820,134500,20708335,3910,3910,3910,3910,0
|
|
20240820,134400,20708335,3910,3910,3910,3910,0
|
|
20240820,134300,20708335,3910,3910,3910,3910,0
|
|
20240820,134200,20708335,3910,3910,3910,3910,0
|
|
20240820,134100,20708335,3910,3910,3910,3910,0
|
|
20240820,134000,20708335,3910,3910,3910,3910,0
|
|
20240820,133900,20708335,3910,3910,3910,3910,0
|
|
20240820,133800,20708335,3910,3910,3910,3910,0
|
|
20240820,133700,20708335,3910,3910,3910,3910,0
|
|
20240820,133600,20708335,3910,3910,3910,3910,0
|
|
20240820,133500,20708335,3910,3910,3910,3910,2
|
|
20240820,133400,20700515,3905,3905,3905,3905,620
|
|
20240820,133300,18279415,3910,3910,3910,3910,0
|
|
20240820,133200,18279415,3910,3910,3910,3910,0
|
|
20240820,133100,18279415,3910,3910,3910,3910,0
|
|
20240820,133000,18279415,3910,3910,3910,3910,0
|
|
20240820,132900,18279415,3910,3910,3910,3910,0
|
|
20240820,132800,18279415,3910,3910,3910,3910,0
|
|
20240820,132700,18279415,3910,3910,3910,3910,0
|
|
20240820,132600,18279415,3910,3910,3910,3910,0
|
|
20240820,132500,18279415,3910,3910,3910,3910,0
|
|
20240820,132400,18279415,3910,3910,3910,3910,0
|
|
20240820,132300,18279415,3910,3910,3910,3910,0
|
|
20240820,132200,18279415,3910,3905,3910,3905,517
|
|
20240820,132100,16260525,3905,3905,3905,3905,0
|
|
20240820,132000,16260525,3905,3905,3905,3905,0
|
|
20240820,131900,16260525,3905,3905,3905,3905,0
|
|
20240820,131800,16260525,3905,3905,3905,3905,1
|
|
20240820,131700,16256620,3900,3900,3900,3900,0
|
|
20240820,131600,16256620,3900,3900,3900,3900,0
|
|
20240820,131500,16256620,3900,3900,3900,3900,0
|
|
20240820,131400,16256620,3900,3900,3900,3900,0
|
|
20240820,131300,16256620,3900,3900,3900,3900,0
|
|
20240820,131200,16256620,3900,3900,3900,3900,0
|
|
20240820,131100,16256620,3900,3900,3900,3900,0
|
|
20240820,131000,16256620,3900,3900,3900,3900,0
|
|
20240820,130900,16256620,3900,3900,3900,3900,0
|
|
20240820,130800,16256620,3900,3900,3900,3900,0
|
|
20240820,130700,16256620,3900,3900,3900,3900,0
|
|
20240820,130600,16256620,3900,3900,3900,3900,0
|
|
20240820,130500,16256620,3900,3900,3900,3900,0
|
|
20240820,130400,16256620,3900,3905,3905,3900,31
|
|
20240820,130300,16135645,3905,3905,3905,3905,0
|
|
20240820,130200,16135645,3905,3905,3905,3905,0
|
|
20240820,130100,16135645,3905,3905,3905,3905,103
|
|
20240820,130000,15733430,3905,3905,3905,3905,1
|
|
20240820,125900,15729525,3905,3905,3905,3905,0
|
|
20240820,125800,15729525,3905,3905,3905,3905,0
|
|
20240820,125700,15729525,3905,3905,3905,3905,0
|
|
20240820,125600,15729525,3905,3905,3905,3905,10
|
|
20240820,125500,15690475,3900,3900,3900,3900,0
|
|
20240820,125400,15690475,3900,3900,3900,3900,0
|
|
20240820,125300,15690475,3900,3900,3900,3900,0
|
|
20240820,125200,15690475,3900,3900,3900,3900,0
|
|
20240820,125100,15690475,3900,3900,3900,3900,0
|
|
20240820,125000,15690475,3900,3900,3900,3900,0
|
|
20240820,124900,15690475,3900,3900,3900,3900,0
|
|
20240820,124800,15690475,3900,3900,3900,3900,0
|
|
20240820,124700,15690475,3900,3900,3900,3900,2
|
|
20240820,124600,15682675,3905,3905,3905,3905,1
|
|
20240820,124500,15678770,3905,3905,3905,3905,0
|
|
20240820,124400,15678770,3905,3905,3905,3905,0
|
|
20240820,124300,15678770,3905,3905,3905,3905,0
|
|
20240820,124200,15678770,3905,3905,3905,3905,0
|
|
20240820,124100,15678770,3905,3905,3905,3905,0
|
|
20240820,124000,15678770,3905,3900,3905,3900,190
|
|
20240820,123900,14937765,3900,3900,3900,3900,0
|
|
20240820,123800,14937765,3900,3900,3900,3900,0
|
|
20240820,123700,14937765,3900,3900,3900,3900,0
|
|
20240820,123600,14937765,3900,3900,3900,3900,0
|
|
20240820,123500,14937765,3900,3900,3900,3900,0
|
|
20240820,123400,14937765,3900,3900,3900,3900,0
|
|
20240820,123300,14937765,3900,3900,3900,3900,0
|
|
20240820,123200,14937765,3900,3900,3900,3900,0
|
|
20240820,123100,14937765,3900,3900,3900,3900,0
|
|
20240820,123000,14937765,3900,3900,3900,3900,0
|
|
20240820,122900,14937765,3900,3900,3900,3900,0
|
|
20240820,122800,14937765,3900,3900,3900,3900,0
|
|
20240820,122700,14937765,3900,3900,3900,3900,0
|
|
20240820,122600,14937765,3900,3900,3900,3900,0
|
|
20240820,122500,14937765,3900,3900,3900,3900,0
|
|
20240820,122400,14937765,3900,3900,3900,3900,0
|
|
20240820,122300,14937765,3900,3900,3900,3900,0
|
|
20240820,122200,14937765,3900,3900,3900,3900,0
|
|
20240820,122100,14937765,3900,3900,3900,3900,0
|
|
20240820,122000,14937765,3900,3900,3900,3900,0
|
|
20240820,121900,14937765,3900,3900,3900,3900,0
|
|
20240820,121800,14937765,3900,3900,3900,3900,0
|
|
20240820,121700,14937765,3900,3900,3900,3900,100
|
|
20240820,121600,14547765,3900,3900,3900,3900,0
|
|
20240820,121500,14547765,3900,3900,3900,3900,0
|
|
20240820,121400,14547765,3900,3900,3900,3900,0
|
|
20240820,121300,14547765,3900,3900,3900,3900,0
|
|
20240820,121200,14547765,3900,3900,3900,3900,0
|
|
20240820,121100,14547765,3900,3900,3900,3900,0
|
|
20240820,121000,14547765,3900,3900,3900,3900,0
|
|
20240820,120900,14547765,3900,3900,3900,3900,0
|
|
20240820,120800,14547765,3900,3900,3900,3900,0
|
|
20240820,120700,14547765,3900,3900,3900,3900,0
|
|
20240820,120600,14547765,3900,3900,3900,3900,0
|
|
20240820,120500,14547765,3900,3900,3900,3900,4
|
|
20240820,120400,14532165,3900,3900,3900,3900,2
|
|
20240820,120300,14524365,3905,3905,3905,3905,0
|
|
20240820,120200,14524365,3905,3905,3905,3905,0
|
|
20240820,120100,14524365,3905,3905,3905,3905,0
|
|
20240820,120000,14524365,3905,3905,3905,3905,0
|
|
20240820,115900,14524365,3905,3905,3905,3905,0
|
|
20240820,115800,14524365,3905,3905,3905,3905,0
|
|
20240820,115700,14524365,3905,3905,3905,3905,0
|
|
20240820,115600,14524365,3905,3905,3905,3905,0
|
|
20240820,115500,14524365,3905,3905,3905,3905,0
|
|
20240820,115400,14524365,3905,3905,3905,3905,0
|
|
20240820,115300,14524365,3905,3905,3905,3905,0
|
|
20240820,115200,14524365,3905,3905,3905,3905,0
|
|
20240820,115100,14524365,3905,3905,3905,3905,0
|
|
20240820,115000,14524365,3905,3905,3905,3905,0
|
|
20240820,114900,14524365,3905,3905,3905,3905,0
|
|
20240820,114800,14524365,3905,3905,3905,3905,0
|
|
20240820,114700,14524365,3905,3905,3905,3905,0
|
|
20240820,114600,14524365,3905,3905,3905,3905,0
|
|
20240820,114500,14524365,3905,3905,3905,3905,1
|
|
20240820,114400,14520460,3905,3905,3905,3905,0
|
|
20240820,114300,14520460,3905,3905,3905,3905,0
|
|
20240820,114200,14520460,3905,3905,3905,3905,0
|
|
20240820,114100,14520460,3905,3905,3905,3905,0
|
|
20240820,114000,14520460,3905,3905,3905,3905,0
|
|
20240820,113900,14520460,3905,3905,3905,3905,222
|
|
20240820,113800,13653550,3905,3905,3905,3905,0
|
|
20240820,113700,13653550,3905,3905,3905,3905,0
|
|
20240820,113600,13653550,3905,3905,3905,3905,0
|
|
20240820,113500,13653550,3905,3905,3905,3905,0
|
|
20240820,113400,13653550,3905,3905,3905,3905,0
|
|
20240820,113300,13653550,3905,3905,3905,3905,0
|
|
20240820,113200,13653550,3905,3905,3905,3905,0
|
|
20240820,113100,13653550,3905,3905,3905,3905,0
|
|
20240820,113000,13653550,3905,3905,3905,3905,0
|
|
20240820,112900,13653550,3905,3905,3905,3905,0
|
|
20240820,112800,13653550,3905,3905,3905,3905,0
|
|
20240820,112700,13653550,3905,3905,3905,3905,0
|
|
20240820,112600,13653550,3905,3905,3905,3905,0
|
|
20240820,112500,13653550,3905,3905,3905,3905,30
|
|
20240820,112400,13536400,3905,3905,3905,3905,0
|
|
20240820,112300,13536400,3905,3905,3905,3905,0
|
|
20240820,112200,13536400,3905,3905,3905,3905,0
|
|
20240820,112100,13536400,3905,3905,3905,3905,0
|
|
20240820,112000,13536400,3905,3905,3905,3905,10
|
|
20240820,111900,13497350,3910,3910,3910,3910,0
|
|
20240820,111800,13497350,3910,3910,3910,3910,0
|
|
20240820,111700,13497350,3910,3910,3910,3910,0
|
|
20240820,111600,13497350,3910,3910,3910,3910,0
|
|
20240820,111500,13497350,3910,3910,3910,3910,0
|
|
20240820,111400,13497350,3910,3910,3910,3910,0
|
|
20240820,111300,13497350,3910,3910,3910,3910,0
|
|
20240820,111200,13497350,3910,3910,3910,3910,0
|
|
20240820,111100,13497350,3910,3910,3910,3910,0
|
|
20240820,111000,13497350,3910,3910,3910,3910,0
|
|
20240820,110900,13497350,3910,3910,3910,3910,0
|
|
20240820,110800,13497350,3910,3905,3910,3905,2
|
|
20240820,110700,13489535,3900,3900,3900,3900,0
|
|
20240820,110600,13489535,3900,3900,3900,3900,0
|
|
20240820,110500,13489535,3900,3900,3900,3900,0
|
|
20240820,110400,13489535,3900,3900,3900,3900,0
|
|
20240820,110300,13489535,3900,3900,3900,3900,0
|
|
20240820,110200,13489535,3900,3900,3900,3900,0
|
|
20240820,110100,13489535,3900,3900,3900,3900,0
|
|
20240820,110000,13489535,3900,3900,3900,3900,103
|
|
20240820,105900,13087835,3900,3900,3900,3900,0
|
|
20240820,105800,13087835,3900,3900,3900,3900,0
|
|
20240820,105700,13087835,3900,3900,3900,3900,0
|
|
20240820,105600,13087835,3900,3900,3905,3900,39
|
|
20240820,105500,12935635,3900,3900,3900,3900,0
|
|
20240820,105400,12935635,3900,3900,3900,3900,270
|
|
20240820,105300,11882635,3900,3900,3900,3900,0
|
|
20240820,105200,11882635,3900,3825,3905,3825,1177
|
|
20240820,105100,7338645,3825,3825,3825,3825,0
|
|
20240820,105000,7338645,3825,3825,3825,3825,0
|
|
20240820,104900,7338645,3825,3825,3825,3825,0
|
|
20240820,104800,7338645,3825,3825,3825,3825,0
|
|
20240820,104700,7338645,3825,3825,3825,3825,0
|
|
20240820,104600,7338645,3825,3825,3825,3825,0
|
|
20240820,104500,7338645,3825,3825,3825,3825,0
|
|
20240820,104400,7338645,3825,3825,3825,3825,0
|
|
20240820,104300,7338645,3825,3825,3825,3825,0
|
|
20240820,104200,7338645,3825,3825,3825,3825,0
|
|
20240820,104100,7338645,3825,3825,3825,3825,0
|
|
20240820,104000,7338645,3825,3825,3825,3825,0
|
|
20240820,103900,7338645,3825,3825,3825,3825,0
|
|
20240820,103800,7338645,3825,3825,3825,3825,0
|
|
20240820,103700,7338645,3825,3825,3825,3825,0
|
|
20240820,103600,7338645,3825,3825,3825,3825,0
|
|
20240820,103500,7338645,3825,3825,3825,3825,0
|
|
20240820,103400,7338645,3825,3825,3825,3825,0
|
|
20240820,103300,7338645,3825,3825,3825,3825,0
|
|
20240820,103200,7338645,3825,3825,3825,3825,0
|
|
20240820,103100,7338645,3825,3825,3825,3825,15
|
|
20240820,103000,7281270,3825,3825,3825,3825,0
|
|
20240820,102900,7281270,3825,3825,3825,3825,0
|
|
20240820,102800,7281270,3825,3825,3825,3825,0
|
|
20240820,102700,7281270,3825,3825,3825,3825,0
|
|
20240820,102600,7281270,3825,3825,3825,3825,0
|
|
20240820,102500,7281270,3825,3825,3825,3825,0
|
|
20240820,102400,7281270,3825,3825,3825,3825,0
|
|
20240820,102300,7281270,3825,3825,3825,3825,0
|
|
20240820,102200,7281270,3825,3825,3825,3825,0
|
|
20240820,102100,7281270,3825,3825,3825,3825,0
|
|
20240820,102000,7281270,3825,3825,3825,3825,0
|
|
20240820,101900,7281270,3825,3825,3825,3825,4
|
|
20240820,101800,7265970,3825,3825,3825,3825,1
|
|
20240820,101700,7262145,3820,3820,3820,3820,0
|
|
20240820,101600,7262145,3820,3820,3820,3820,0
|
|
20240820,101500,7262145,3820,3820,3820,3820,0
|
|
20240820,101400,7262145,3820,3820,3820,3820,0
|
|
20240820,101300,7262145,3820,3820,3820,3820,0
|
|
20240820,101200,7262145,3820,3820,3820,3820,0
|
|
20240820,101100,7262145,3820,3820,3820,3820,0
|
|
20240820,101000,7262145,3820,3820,3820,3820,0
|
|
20240820,100900,7262145,3820,3820,3820,3820,0
|
|
20240820,100800,7262145,3820,3820,3820,3820,0
|
|
20240820,100700,7262145,3820,3810,3820,3810,671
|
|
20240820,100600,4700415,3810,3810,3810,3810,0
|
|
20240820,100500,4700415,3810,3810,3810,3810,0
|
|
20240820,100400,4700415,3810,3810,3810,3810,0
|
|
20240820,100300,4700415,3810,3810,3810,3810,0
|
|
20240820,100200,4700415,3810,3810,3810,3810,0
|
|
20240820,100100,4700415,3810,3810,3810,3810,0
|
|
20240820,100000,4700415,3810,3810,3810,3810,0
|
|
20240820,095900,4700415,3810,3810,3810,3810,0
|
|
20240820,095800,4700415,3810,3810,3810,3810,0
|
|
20240820,095700,4700415,3810,3810,3810,3810,0
|
|
20240820,095600,4700415,3810,3810,3810,3810,0
|
|
20240820,095500,4700415,3810,3810,3810,3810,0
|
|
20240820,095400,4700415,3810,3815,3820,3810,31
|
|
20240820,095300,4582090,3810,3805,3810,3805,33
|
|
20240820,095200,4456440,3805,3795,3805,3795,35
|
|
20240820,095100,4323520,3795,3795,3795,3795,0
|
|
20240820,095000,4323520,3795,3795,3795,3795,0
|
|
20240820,094900,4323520,3795,3780,3795,3780,37
|
|
20240820,094800,4183415,3780,3780,3780,3780,1
|
|
20240820,094700,4179635,3780,3780,3780,3780,0
|
|
20240820,094600,4179635,3780,3800,3800,3705,798
|
|
20240820,094500,1176190,3820,3820,3820,3820,2
|
|
20240820,094400,1168550,3820,3820,3820,3820,0
|
|
20240820,094300,1168550,3820,3820,3820,3820,0
|
|
20240820,094200,1168550,3820,3820,3820,3820,1
|
|
20240820,094100,1164730,3800,3800,3800,3800,0
|
|
20240820,094000,1164730,3800,3800,3800,3800,0
|
|
20240820,093900,1164730,3800,3800,3800,3800,1
|
|
20240820,093800,1160930,3820,3820,3820,3820,0
|
|
20240820,093700,1160930,3820,3820,3820,3820,0
|
|
20240820,093600,1160930,3820,3820,3820,3820,0
|
|
20240820,093500,1160930,3820,3820,3820,3820,0
|
|
20240820,093400,1160930,3820,3820,3820,3820,0
|
|
20240820,093300,1160930,3820,3820,3820,3820,1
|
|
20240820,093200,1157110,3800,3800,3800,3800,0
|
|
20240820,093100,1157110,3800,3800,3800,3800,0
|
|
20240820,093000,1157110,3800,3800,3800,3800,2
|
|
20240820,092900,1149510,3805,3810,3810,3805,5
|
|
20240820,092800,1130475,3815,3815,3815,3815,2
|
|
20240820,092700,1122845,3820,3820,3820,3820,0
|
|
20240820,092600,1122845,3820,3820,3820,3820,0
|
|
20240820,092500,1122845,3820,3820,3820,3820,0
|
|
20240820,092400,1122845,3820,3820,3820,3820,0
|
|
20240820,092300,1122845,3820,3820,3820,3820,0
|
|
20240820,092200,1122845,3820,3820,3820,3820,0
|
|
20240820,092100,1122845,3820,3820,3820,3820,0
|
|
20240820,092000,1122845,3820,3820,3820,3820,0
|
|
20240820,091900,1122845,3820,3820,3820,3820,0
|
|
20240820,091800,1122845,3820,3820,3820,3820,0
|
|
20240820,091700,1122845,3820,3820,3820,3820,9
|
|
20240820,091600,1088465,3820,3820,3820,3820,3
|
|
20240820,091500,1077005,3820,3820,3820,3820,0
|
|
20240820,091400,1077005,3820,3820,3820,3820,0
|
|
20240820,091300,1077005,3820,3820,3820,3820,0
|
|
20240820,091200,1077005,3820,3820,3820,3820,26
|
|
20240820,091100,977685,3820,3820,3820,3820,0
|
|
20240820,091000,977685,3820,3820,3820,3820,0
|
|
20240820,090900,977685,3820,3825,3825,3820,216
|
|
20240820,090800,152560,3820,3820,3820,3820,0
|
|
20240820,090700,152560,3820,3820,3820,3820,0
|
|
20240820,090600,152560,3820,3820,3820,3820,0
|
|
20240820,090500,152560,3820,3820,3820,3820,0
|
|
20240820,090400,152560,3820,3820,3820,3820,19
|
|
20240820,090300,79980,3820,3820,3820,3820,0
|
|
20240820,090200,79980,3820,3820,3820,3820,7
|
|
20240820,090100,53240,3820,3820,3820,3820,2
|
|
20240820,090000,45600,3800,3800,3800,3800,12
|