693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,203000,83088065,3070,3070,3070,3070,680
|
|
20240820,202900,83088065,3070,3070,3070,3070,0
|
|
20240820,202800,83088065,3070,3070,3070,3070,0
|
|
20240820,202700,83088065,3070,3070,3070,3070,0
|
|
20240820,202600,83088065,3070,3070,3070,3070,0
|
|
20240820,202500,83088065,3070,3070,3070,3070,0
|
|
20240820,202400,83088065,3070,3070,3070,3070,0
|
|
20240820,202300,83088065,3070,3070,3070,3070,0
|
|
20240820,202200,83088065,3070,3070,3070,3070,0
|
|
20240820,202100,83088065,3070,3070,3070,3070,0
|
|
20240820,202000,83088065,3070,3070,3070,3070,0
|
|
20240820,201900,83088065,3070,3070,3070,3070,0
|
|
20240820,201800,83088065,3070,3070,3070,3070,0
|
|
20240820,201700,83088065,3070,3070,3070,3070,0
|
|
20240820,201600,83088065,3070,3070,3070,3070,0
|
|
20240820,201500,83088065,3070,3070,3070,3070,0
|
|
20240820,201400,83088065,3070,3070,3070,3070,0
|
|
20240820,201300,83088065,3070,3070,3070,3070,0
|
|
20240820,201200,83088065,3070,3070,3070,3070,0
|
|
20240820,201100,83088065,3070,3070,3070,3070,0
|
|
20240820,201000,83088065,3070,3070,3070,3070,0
|
|
20240820,200900,83088065,3070,3070,3070,3070,0
|
|
20240820,200800,83088065,3070,3070,3070,3070,0
|
|
20240820,200700,83088065,3070,3070,3070,3070,0
|
|
20240820,200600,83088065,3070,3070,3070,3070,0
|
|
20240820,200500,83088065,3070,3070,3070,3070,0
|
|
20240820,200400,83088065,3070,3070,3070,3070,0
|
|
20240820,200300,83088065,3070,3070,3070,3070,0
|
|
20240820,200200,83088065,3070,3070,3070,3070,0
|
|
20240820,200100,83088065,3070,3070,3070,3070,0
|
|
20240820,200000,83088065,3070,3070,3070,3070,680
|
|
20240820,195900,83088065,3070,3070,3070,3070,0
|
|
20240820,195800,83088065,3070,3070,3070,3070,0
|
|
20240820,195700,83088065,3070,3070,3070,3070,0
|
|
20240820,195600,83088065,3070,3070,3070,3070,0
|
|
20240820,195500,83088065,3070,3070,3070,3070,0
|
|
20240820,195400,83088065,3070,3070,3070,3070,0
|
|
20240820,195300,83088065,3070,3070,3070,3070,0
|
|
20240820,195200,83088065,3070,3070,3070,3070,0
|
|
20240820,195100,83088065,3070,3070,3070,3070,0
|
|
20240820,195000,83088065,3070,3070,3070,3070,0
|
|
20240820,194900,83088065,3070,3070,3070,3070,0
|
|
20240820,194800,83088065,3070,3070,3070,3070,0
|
|
20240820,194700,83088065,3070,3070,3070,3070,0
|
|
20240820,194600,83088065,3070,3070,3070,3070,0
|
|
20240820,194500,83088065,3070,3070,3070,3070,0
|
|
20240820,194400,83088065,3070,3070,3070,3070,0
|
|
20240820,194300,83088065,3070,3070,3070,3070,0
|
|
20240820,194200,83088065,3070,3070,3070,3070,0
|
|
20240820,194100,83088065,3070,3070,3070,3070,0
|
|
20240820,194000,83088065,3070,3070,3070,3070,0
|
|
20240820,193900,83088065,3070,3070,3070,3070,0
|
|
20240820,193800,83088065,3070,3070,3070,3070,0
|
|
20240820,193700,83088065,3070,3070,3070,3070,0
|
|
20240820,193600,83088065,3070,3070,3070,3070,0
|
|
20240820,193500,83088065,3070,3070,3070,3070,0
|
|
20240820,193400,83088065,3070,3070,3070,3070,0
|
|
20240820,193300,83088065,3070,3070,3070,3070,0
|
|
20240820,193200,83088065,3070,3070,3070,3070,0
|
|
20240820,193100,83088065,3070,3070,3070,3070,0
|
|
20240820,193000,83088065,3070,3070,3070,3070,680
|
|
20240820,192900,83088065,3070,3070,3070,3070,0
|
|
20240820,192800,83088065,3070,3070,3070,3070,0
|
|
20240820,192700,83088065,3070,3070,3070,3070,0
|
|
20240820,192600,83088065,3070,3070,3070,3070,0
|
|
20240820,192500,83088065,3070,3070,3070,3070,0
|
|
20240820,192400,83088065,3070,3070,3070,3070,0
|
|
20240820,192300,83088065,3070,3070,3070,3070,0
|
|
20240820,192200,83088065,3070,3070,3070,3070,0
|
|
20240820,192100,83088065,3070,3070,3070,3070,0
|
|
20240820,192000,83088065,3070,3070,3070,3070,0
|
|
20240820,191900,83088065,3070,3070,3070,3070,0
|
|
20240820,191800,83088065,3070,3070,3070,3070,0
|
|
20240820,191700,83088065,3070,3070,3070,3070,0
|
|
20240820,191600,83088065,3070,3070,3070,3070,0
|
|
20240820,191500,83088065,3070,3070,3070,3070,0
|
|
20240820,191400,83088065,3070,3070,3070,3070,0
|
|
20240820,191300,83088065,3070,3070,3070,3070,0
|
|
20240820,191200,83088065,3070,3070,3070,3070,0
|
|
20240820,191100,83088065,3070,3070,3070,3070,0
|
|
20240820,191000,83088065,3070,3070,3070,3070,0
|
|
20240820,190900,83088065,3070,3070,3070,3070,0
|
|
20240820,190800,83088065,3070,3070,3070,3070,0
|
|
20240820,190700,83088065,3070,3070,3070,3070,0
|
|
20240820,190600,83088065,3070,3070,3070,3070,0
|
|
20240820,190500,83088065,3070,3070,3070,3070,0
|
|
20240820,190400,83088065,3070,3070,3070,3070,0
|
|
20240820,190300,83088065,3070,3070,3070,3070,0
|
|
20240820,190200,83088065,3070,3070,3070,3070,0
|
|
20240820,190100,83088065,3070,3070,3070,3070,0
|
|
20240820,190000,83088065,3070,3070,3070,3070,680
|
|
20240820,185900,83088065,3070,3070,3070,3070,0
|
|
20240820,185800,83088065,3070,3070,3070,3070,0
|
|
20240820,185700,83088065,3070,3070,3070,3070,0
|
|
20240820,185600,83088065,3070,3070,3070,3070,0
|
|
20240820,185500,83088065,3070,3070,3070,3070,0
|
|
20240820,185400,83088065,3070,3070,3070,3070,0
|
|
20240820,185300,83088065,3070,3070,3070,3070,0
|
|
20240820,185200,83088065,3070,3070,3070,3070,0
|
|
20240820,185100,83088065,3070,3070,3070,3070,0
|
|
20240820,185000,83088065,3070,3070,3070,3070,0
|
|
20240820,184900,83088065,3070,3070,3070,3070,0
|
|
20240820,184800,83088065,3070,3070,3070,3070,0
|
|
20240820,184700,83088065,3070,3070,3070,3070,0
|
|
20240820,184600,83088065,3070,3070,3070,3070,0
|
|
20240820,184500,83088065,3070,3070,3070,3070,0
|
|
20240820,184400,83088065,3070,3070,3070,3070,0
|
|
20240820,184300,83088065,3070,3070,3070,3070,0
|
|
20240820,184200,83088065,3070,3070,3070,3070,0
|
|
20240820,184100,83088065,3070,3070,3070,3070,0
|
|
20240820,184000,83088065,3070,3070,3070,3070,0
|
|
20240820,183900,83088065,3070,3070,3070,3070,0
|
|
20240820,183800,83088065,3070,3070,3070,3070,0
|
|
20240820,183700,83088065,3070,3070,3070,3070,0
|
|
20240820,183600,83088065,3070,3070,3070,3070,0
|
|
20240820,183500,83088065,3070,3070,3070,3070,0
|
|
20240820,183400,83088065,3070,3070,3070,3070,0
|
|
20240820,183300,83088065,3070,3070,3070,3070,0
|
|
20240820,183200,83088065,3070,3070,3070,3070,0
|
|
20240820,183100,83088065,3070,3070,3070,3070,0
|
|
20240820,183000,83088065,3070,3070,3070,3070,680
|
|
20240820,182900,83088065,3070,3070,3070,3070,0
|
|
20240820,182800,83088065,3070,3070,3070,3070,0
|
|
20240820,182700,83088065,3070,3070,3070,3070,0
|
|
20240820,182600,83088065,3070,3070,3070,3070,0
|
|
20240820,182500,83088065,3070,3070,3070,3070,0
|
|
20240820,182400,83088065,3070,3070,3070,3070,0
|
|
20240820,182300,83088065,3070,3070,3070,3070,0
|
|
20240820,182200,83088065,3070,3070,3070,3070,0
|
|
20240820,182100,83088065,3070,3070,3070,3070,0
|
|
20240820,182000,83088065,3070,3070,3070,3070,0
|
|
20240820,181900,83088065,3070,3070,3070,3070,0
|
|
20240820,181800,83088065,3070,3070,3070,3070,0
|
|
20240820,181700,83088065,3070,3070,3070,3070,0
|
|
20240820,181600,83088065,3070,3070,3070,3070,0
|
|
20240820,181500,83088065,3070,3070,3070,3070,0
|
|
20240820,181400,83088065,3070,3070,3070,3070,0
|
|
20240820,181300,83088065,3070,3070,3070,3070,0
|
|
20240820,181200,83088065,3070,3070,3070,3070,0
|
|
20240820,181100,83088065,3070,3070,3070,3070,0
|
|
20240820,181000,83088065,3070,3070,3070,3070,0
|
|
20240820,180900,83088065,3070,3070,3070,3070,0
|
|
20240820,180800,83088065,3070,3070,3070,3070,0
|
|
20240820,180700,83088065,3070,3070,3070,3070,0
|
|
20240820,180600,83088065,3070,3070,3070,3070,0
|
|
20240820,180500,83088065,3070,3070,3070,3070,0
|
|
20240820,180400,83088065,3070,3070,3070,3070,0
|
|
20240820,180300,83088065,3070,3070,3070,3070,0
|
|
20240820,180200,83088065,3070,3070,3070,3070,0
|
|
20240820,180100,83088065,3070,3070,3070,3070,0
|
|
20240820,180000,83088065,3070,3070,3070,3070,680
|
|
20240820,175900,83088065,3070,3070,3070,3070,0
|
|
20240820,175800,83088065,3070,3070,3070,3070,0
|
|
20240820,175700,83088065,3070,3070,3070,3070,0
|
|
20240820,175600,83088065,3070,3070,3070,3070,0
|
|
20240820,175500,83088065,3070,3070,3070,3070,0
|
|
20240820,175400,83088065,3070,3070,3070,3070,0
|
|
20240820,175300,83088065,3070,3070,3070,3070,0
|
|
20240820,175200,83088065,3070,3070,3070,3070,0
|
|
20240820,175100,83088065,3070,3070,3070,3070,0
|
|
20240820,175000,83088065,3070,3070,3070,3070,0
|
|
20240820,174900,83088065,3070,3070,3070,3070,0
|
|
20240820,174800,83088065,3070,3070,3070,3070,0
|
|
20240820,174700,83088065,3070,3070,3070,3070,0
|
|
20240820,174600,83088065,3070,3070,3070,3070,0
|
|
20240820,174500,83088065,3070,3070,3070,3070,0
|
|
20240820,174400,83088065,3070,3070,3070,3070,0
|
|
20240820,174300,83088065,3070,3070,3070,3070,0
|
|
20240820,174200,83088065,3070,3070,3070,3070,0
|
|
20240820,174100,83088065,3070,3070,3070,3070,0
|
|
20240820,174000,83088065,3070,3070,3070,3070,0
|
|
20240820,173900,83088065,3070,3070,3070,3070,0
|
|
20240820,173800,83088065,3070,3070,3070,3070,0
|
|
20240820,173700,83088065,3070,3070,3070,3070,0
|
|
20240820,173600,83088065,3070,3070,3070,3070,0
|
|
20240820,173500,83088065,3070,3070,3070,3070,0
|
|
20240820,173400,83088065,3070,3070,3070,3070,0
|
|
20240820,173300,83088065,3070,3070,3070,3070,0
|
|
20240820,173200,83088065,3070,3070,3070,3070,0
|
|
20240820,173100,83088065,3070,3070,3070,3070,0
|
|
20240820,173000,83088065,3070,3070,3070,3070,680
|
|
20240820,172900,83088065,3070,3070,3070,3070,0
|
|
20240820,172800,83088065,3070,3070,3070,3070,0
|
|
20240820,172700,83088065,3070,3070,3070,3070,0
|
|
20240820,172600,83088065,3070,3070,3070,3070,0
|
|
20240820,172500,83088065,3070,3070,3070,3070,0
|
|
20240820,172400,83088065,3070,3070,3070,3070,0
|
|
20240820,172300,83088065,3070,3070,3070,3070,0
|
|
20240820,172200,83088065,3070,3070,3070,3070,0
|
|
20240820,172100,83088065,3070,3070,3070,3070,0
|
|
20240820,172000,83088065,3070,3070,3070,3070,0
|
|
20240820,171900,83088065,3070,3070,3070,3070,0
|
|
20240820,171800,83088065,3070,3070,3070,3070,0
|
|
20240820,171700,83088065,3070,3070,3070,3070,0
|
|
20240820,171600,83088065,3070,3070,3070,3070,0
|
|
20240820,171500,83088065,3070,3070,3070,3070,0
|
|
20240820,171400,83088065,3070,3070,3070,3070,0
|
|
20240820,171300,83088065,3070,3070,3070,3070,0
|
|
20240820,171200,83088065,3070,3070,3070,3070,0
|
|
20240820,171100,83088065,3070,3070,3070,3070,0
|
|
20240820,171000,83088065,3070,3070,3070,3070,0
|
|
20240820,170900,83088065,3070,3070,3070,3070,0
|
|
20240820,170800,83088065,3070,3070,3070,3070,0
|
|
20240820,170700,83088065,3070,3070,3070,3070,0
|
|
20240820,170600,83088065,3070,3070,3070,3070,0
|
|
20240820,170500,83088065,3070,3070,3070,3070,0
|
|
20240820,170400,83088065,3070,3070,3070,3070,0
|
|
20240820,170300,83088065,3070,3070,3070,3070,0
|
|
20240820,170200,83088065,3070,3070,3070,3070,0
|
|
20240820,170100,83088065,3070,3070,3070,3070,0
|
|
20240820,170000,83088065,3070,3070,3070,3070,680
|
|
20240820,165900,83088065,3070,3070,3070,3070,0
|
|
20240820,165800,83088065,3070,3070,3070,3070,0
|
|
20240820,165700,83088065,3070,3070,3070,3070,0
|
|
20240820,165600,83088065,3070,3070,3070,3070,0
|
|
20240820,165500,83088065,3070,3070,3070,3070,0
|
|
20240820,165400,83088065,3070,3070,3070,3070,0
|
|
20240820,165300,83088065,3070,3070,3070,3070,0
|
|
20240820,165200,83088065,3070,3070,3070,3070,0
|
|
20240820,165100,83088065,3070,3070,3070,3070,0
|
|
20240820,165000,83088065,3070,3070,3070,3070,0
|
|
20240820,164900,83088065,3070,3070,3070,3070,0
|
|
20240820,164800,83088065,3070,3070,3070,3070,0
|
|
20240820,164700,83088065,3070,3070,3070,3070,0
|
|
20240820,164600,83088065,3070,3070,3070,3070,0
|
|
20240820,164500,83088065,3070,3070,3070,3070,0
|
|
20240820,164400,83088065,3070,3070,3070,3070,0
|
|
20240820,164300,83088065,3070,3070,3070,3070,0
|
|
20240820,164200,83088065,3070,3070,3070,3070,0
|
|
20240820,164100,83088065,3070,3070,3070,3070,0
|
|
20240820,164000,83088065,3070,3070,3070,3070,0
|
|
20240820,163900,83088065,3070,3070,3070,3070,0
|
|
20240820,163800,83088065,3070,3070,3070,3070,0
|
|
20240820,163700,83088065,3070,3070,3070,3070,0
|
|
20240820,163600,83088065,3070,3070,3070,3070,0
|
|
20240820,163500,83088065,3070,3070,3070,3070,0
|
|
20240820,163400,83088065,3070,3070,3070,3070,0
|
|
20240820,163300,83088065,3070,3070,3070,3070,0
|
|
20240820,163200,83088065,3070,3070,3070,3070,0
|
|
20240820,163100,83088065,3070,3070,3070,3070,0
|
|
20240820,163000,83088065,3070,3070,3070,3070,680
|
|
20240820,162900,83088065,3070,3070,3070,3070,0
|
|
20240820,162800,83088065,3070,3070,3070,3070,0
|
|
20240820,162700,83088065,3070,3070,3070,3070,0
|
|
20240820,162600,83088065,3070,3070,3070,3070,0
|
|
20240820,162500,83088065,3070,3070,3070,3070,0
|
|
20240820,162400,83088065,3070,3070,3070,3070,0
|
|
20240820,162300,83088065,3070,3070,3070,3070,0
|
|
20240820,162200,83088065,3070,3070,3070,3070,0
|
|
20240820,162100,83088065,3070,3070,3070,3070,0
|
|
20240820,162000,83088065,3070,3070,3070,3070,0
|
|
20240820,161900,83088065,3070,3070,3070,3070,0
|
|
20240820,161800,83088065,3070,3070,3070,3070,0
|
|
20240820,161700,83088065,3070,3070,3070,3070,0
|
|
20240820,161600,83088065,3070,3070,3070,3070,0
|
|
20240820,161500,83088065,3070,3070,3070,3070,0
|
|
20240820,161400,83088065,3070,3070,3070,3070,0
|
|
20240820,161300,83088065,3070,3070,3070,3070,0
|
|
20240820,161200,83088065,3070,3070,3070,3070,0
|
|
20240820,161100,83088065,3070,3070,3070,3070,0
|
|
20240820,161000,83088065,3070,3070,3070,3070,0
|
|
20240820,160900,83088065,3070,3070,3070,3070,0
|
|
20240820,160800,83088065,3070,3070,3070,3070,0
|
|
20240820,160700,83088065,3070,3070,3070,3070,0
|
|
20240820,160600,83088065,3070,3070,3070,3070,0
|
|
20240820,160500,83088065,3070,3070,3070,3070,0
|
|
20240820,160400,83088065,3070,3070,3070,3070,0
|
|
20240820,160300,83088065,3070,3070,3070,3070,0
|
|
20240820,160200,83088065,3070,3070,3070,3070,0
|
|
20240820,160100,83088065,3070,3070,3070,3070,0
|
|
20240820,160000,83088065,3070,3070,3070,3070,680
|
|
20240820,155900,83088065,3070,3070,3070,3070,0
|
|
20240820,155800,83088065,3070,3070,3070,3070,0
|
|
20240820,155700,83088065,3070,3070,3070,3070,0
|
|
20240820,155600,83088065,3070,3070,3070,3070,0
|
|
20240820,155500,83088065,3070,3070,3070,3070,0
|
|
20240820,155400,83088065,3070,3070,3070,3070,0
|
|
20240820,155300,83088065,3070,3070,3070,3070,0
|
|
20240820,155200,83088065,3070,3070,3070,3070,0
|
|
20240820,155100,83088065,3070,3070,3070,3070,0
|
|
20240820,155000,83088065,3070,3070,3070,3070,0
|
|
20240820,154900,83088065,3070,3070,3070,3070,0
|
|
20240820,154800,83088065,3070,3070,3070,3070,0
|
|
20240820,154700,83088065,3070,3070,3070,3070,0
|
|
20240820,154600,83088065,3070,3070,3070,3070,0
|
|
20240820,154500,83088065,3070,3070,3070,3070,0
|
|
20240820,154400,83088065,3070,3070,3070,3070,0
|
|
20240820,154300,83088065,3070,3070,3070,3070,0
|
|
20240820,154200,83088065,3070,3070,3070,3070,0
|
|
20240820,154100,83088065,3070,3070,3070,3070,0
|
|
20240820,154000,83088065,3070,3070,3070,3070,0
|
|
20240820,153900,83088065,3070,3070,3070,3070,0
|
|
20240820,153800,83088065,3070,3070,3070,3070,0
|
|
20240820,153700,83088065,3070,3070,3070,3070,0
|
|
20240820,153600,83088065,3070,3070,3070,3070,0
|
|
20240820,153500,83088065,3070,3070,3070,3070,0
|
|
20240820,153400,83088065,3070,3070,3070,3070,0
|
|
20240820,153300,83088065,3070,3070,3070,3070,0
|
|
20240820,153200,83088065,3070,3070,3070,3070,0
|
|
20240820,153100,83088065,3070,3070,3070,3070,0
|
|
20240820,153000,83088065,3070,3070,3070,3070,1360
|
|
20240820,152900,81000465,3065,3065,3065,3065,0
|
|
20240820,152800,81000465,3065,3065,3065,3065,0
|
|
20240820,152700,81000465,3065,3065,3065,3065,0
|
|
20240820,152600,81000465,3065,3065,3065,3065,0
|
|
20240820,152500,81000465,3065,3065,3065,3065,0
|
|
20240820,152400,81000465,3065,3065,3065,3065,0
|
|
20240820,152300,81000465,3065,3065,3065,3065,0
|
|
20240820,152200,81000465,3065,3065,3065,3065,0
|
|
20240820,152100,81000465,3065,3065,3065,3065,0
|
|
20240820,152000,81000465,3065,3065,3065,3065,0
|
|
20240820,151900,81000465,3065,3045,3065,3040,37
|
|
20240820,151800,80887565,3050,3055,3055,3050,21
|
|
20240820,151700,80823430,3075,3075,3075,3075,43
|
|
20240820,151600,80691205,3075,3075,3075,3075,0
|
|
20240820,151500,80691205,3075,3075,3075,3075,398
|
|
20240820,151400,79467355,3075,3075,3075,3075,42
|
|
20240820,151300,79338205,3075,3075,3075,3075,100
|
|
20240820,151200,79030705,3075,3070,3075,3070,2
|
|
20240820,151100,79024560,3050,3050,3050,3050,0
|
|
20240820,151000,79024560,3050,3050,3075,3050,333
|
|
20240820,150900,78008885,3085,3085,3085,3085,301
|
|
20240820,150800,77080300,3025,3055,3085,3025,71
|
|
20240820,150700,76862855,3040,3040,3040,3040,0
|
|
20240820,150600,76862855,3040,3040,3040,3040,0
|
|
20240820,150500,76862855,3040,3040,3040,3040,34
|
|
20240820,150400,76759495,3020,3020,3025,3020,3173
|
|
20240820,150300,67176875,3020,3020,3020,3020,1100
|
|
20240820,150200,63854875,3020,3020,3020,3020,0
|
|
20240820,150100,63854875,3020,3020,3020,3020,0
|
|
20240820,150000,63854875,3020,3020,3020,3020,0
|
|
20240820,145900,63854875,3020,3020,3020,3020,0
|
|
20240820,145800,63854875,3020,3020,3020,3020,0
|
|
20240820,145700,63854875,3020,3020,3020,3020,0
|
|
20240820,145600,63854875,3020,3020,3020,3020,0
|
|
20240820,145500,63854875,3020,3020,3020,3020,0
|
|
20240820,145400,63854875,3020,3020,3020,3020,0
|
|
20240820,145300,63854875,3020,3020,3020,3020,1
|
|
20240820,145200,63851855,3020,3020,3020,3020,0
|
|
20240820,145100,63851855,3020,3020,3020,3020,0
|
|
20240820,145000,63851855,3020,3020,3020,3020,0
|
|
20240820,144900,63851855,3020,3010,3020,3010,2
|
|
20240820,144800,63845825,3010,3010,3020,3010,10
|
|
20240820,144700,63815695,3020,3020,3020,3020,0
|
|
20240820,144600,63815695,3020,3020,3020,3020,0
|
|
20240820,144500,63815695,3020,3020,3020,3020,40
|
|
20240820,144400,63694895,3020,3020,3020,3020,0
|
|
20240820,144300,63694895,3020,3020,3020,3020,0
|
|
20240820,144200,63694895,3020,3020,3020,3020,0
|
|
20240820,144100,63694895,3020,3020,3020,3020,0
|
|
20240820,144000,63694895,3020,3020,3020,3020,1
|
|
20240820,143900,63691875,3020,3020,3020,3020,1002
|
|
20240820,143800,60665835,3005,3020,3020,3005,6
|
|
20240820,143700,60647730,3020,3020,3020,3020,0
|
|
20240820,143600,60647730,3020,3020,3020,3020,20
|
|
20240820,143500,60587330,3020,3020,3020,3020,0
|
|
20240820,143400,60587330,3020,3020,3020,3020,1
|
|
20240820,143300,60584310,3020,3020,3020,3020,2
|
|
20240820,143200,60578270,3020,3020,3020,3020,2
|
|
20240820,143100,60572230,3020,3020,3020,3020,2
|
|
20240820,143000,60566190,3015,3015,3015,3015,1054
|
|
20240820,142900,57388380,3015,3015,3015,3015,0
|
|
20240820,142800,57388380,3015,3015,3015,3015,0
|
|
20240820,142700,57388380,3015,3015,3015,3015,0
|
|
20240820,142600,57388380,3015,3015,3015,3015,0
|
|
20240820,142500,57388380,3015,3015,3015,3015,0
|
|
20240820,142400,57388380,3015,3015,3015,3015,0
|
|
20240820,142300,57388380,3015,3015,3015,3015,0
|
|
20240820,142200,57388380,3015,3015,3015,3015,2
|
|
20240820,142100,57382350,3000,3000,3000,3000,0
|
|
20240820,142000,57382350,3000,3000,3000,3000,0
|
|
20240820,141900,57382350,3000,3000,3000,3000,0
|
|
20240820,141800,57382350,3000,3000,3000,3000,0
|
|
20240820,141700,57382350,3000,3000,3000,3000,0
|
|
20240820,141600,57382350,3000,3000,3000,3000,0
|
|
20240820,141500,57382350,3000,3000,3000,3000,0
|
|
20240820,141400,57382350,3000,3000,3000,3000,0
|
|
20240820,141300,57382350,3000,3000,3000,3000,0
|
|
20240820,141200,57382350,3000,3000,3000,3000,0
|
|
20240820,141100,57382350,3000,3000,3000,3000,49
|
|
20240820,141000,57235350,3000,3000,3000,3000,551
|
|
20240820,140900,55582350,2995,2995,2995,2995,0
|
|
20240820,140800,55582350,2995,2995,2995,2995,0
|
|
20240820,140700,55582350,2995,2995,2995,2995,4
|
|
20240820,140600,55570370,2995,2995,2995,2995,0
|
|
20240820,140500,55570370,2995,2995,2995,2995,0
|
|
20240820,140400,55570370,2995,2995,2995,2995,0
|
|
20240820,140300,55570370,2995,2995,2995,2995,2500
|
|
20240820,140200,48082870,3015,3015,3015,3015,0
|
|
20240820,140100,48082870,3015,3015,3015,3015,0
|
|
20240820,140000,48082870,3015,3015,3015,3015,0
|
|
20240820,135900,48082870,3015,3015,3015,3015,0
|
|
20240820,135800,48082870,3015,3015,3015,3015,0
|
|
20240820,135700,48082870,3015,3015,3015,3015,0
|
|
20240820,135600,48082870,3015,3015,3015,3015,0
|
|
20240820,135500,48082870,3015,3015,3015,3015,0
|
|
20240820,135400,48082870,3015,3010,3015,3010,2525
|
|
20240820,135300,40482540,3010,3010,3010,3010,0
|
|
20240820,135200,40482540,3010,3010,3010,3010,0
|
|
20240820,135100,40482540,3010,3010,3010,3010,0
|
|
20240820,135000,40482540,3010,3010,3010,3010,0
|
|
20240820,134900,40482540,3010,3010,3010,3010,0
|
|
20240820,134800,40482540,3010,3010,3010,3010,0
|
|
20240820,134700,40482540,3010,3010,3010,3010,0
|
|
20240820,134600,40482540,3010,3010,3010,3010,1000
|
|
20240820,134500,37472540,3010,3010,3010,3010,0
|
|
20240820,134400,37472540,3010,3010,3010,3010,0
|
|
20240820,134300,37472540,3010,3010,3010,3010,0
|
|
20240820,134200,37472540,3010,3010,3010,3010,0
|
|
20240820,134100,37472540,3010,3010,3010,3010,0
|
|
20240820,134000,37472540,3010,3010,3010,3010,0
|
|
20240820,133900,37472540,3010,3010,3010,3010,0
|
|
20240820,133800,37472540,3010,3010,3010,3010,0
|
|
20240820,133700,37472540,3010,3010,3010,3010,0
|
|
20240820,133600,37472540,3010,3010,3010,3010,0
|
|
20240820,133500,37472540,3010,3010,3010,3010,0
|
|
20240820,133400,37472540,3010,3010,3010,3010,0
|
|
20240820,133300,37472540,3010,3010,3010,3010,0
|
|
20240820,133200,37472540,3010,3010,3010,3010,0
|
|
20240820,133100,37472540,3010,3010,3010,3010,0
|
|
20240820,133000,37472540,3010,3010,3010,3010,0
|
|
20240820,132900,37472540,3010,3010,3010,3010,0
|
|
20240820,132800,37472540,3010,3010,3010,3010,0
|
|
20240820,132700,37472540,3010,3010,3010,3010,0
|
|
20240820,132600,37472540,3010,3010,3010,3010,0
|
|
20240820,132500,37472540,3010,3010,3010,3010,0
|
|
20240820,132400,37472540,3010,3010,3010,3010,0
|
|
20240820,132300,37472540,3010,3010,3010,3010,0
|
|
20240820,132200,37472540,3010,3010,3010,3010,0
|
|
20240820,132100,37472540,3010,3010,3010,3010,0
|
|
20240820,132000,37472540,3010,3010,3010,3010,0
|
|
20240820,131900,37472540,3010,3010,3010,3010,0
|
|
20240820,131800,37472540,3010,3010,3010,3010,0
|
|
20240820,131700,37472540,3010,3010,3010,3010,0
|
|
20240820,131600,37472540,3010,3010,3010,3010,0
|
|
20240820,131500,37472540,3010,3010,3010,3010,0
|
|
20240820,131400,37472540,3010,3010,3010,3010,0
|
|
20240820,131300,37472540,3010,3010,3010,3010,0
|
|
20240820,131200,37472540,3010,3010,3010,3010,0
|
|
20240820,131100,37472540,3010,3010,3010,3010,0
|
|
20240820,131000,37472540,3010,3010,3010,3010,11
|
|
20240820,130900,37439430,3010,3010,3010,3010,0
|
|
20240820,130800,37439430,3010,3010,3010,3010,60
|
|
20240820,130700,37258830,3010,3010,3010,3010,0
|
|
20240820,130600,37258830,3010,3010,3010,3010,0
|
|
20240820,130500,37258830,3010,3010,3010,3010,0
|
|
20240820,130400,37258830,3010,3010,3010,3010,0
|
|
20240820,130300,37258830,3010,3010,3010,3010,0
|
|
20240820,130200,37258830,3010,3010,3010,3010,0
|
|
20240820,130100,37258830,3010,3010,3010,3010,0
|
|
20240820,130000,37258830,3010,3010,3010,3010,20
|
|
20240820,125900,37198630,3010,3010,3010,3010,0
|
|
20240820,125800,37198630,3010,3010,3010,3010,0
|
|
20240820,125700,37198630,3010,3010,3010,3010,20
|
|
20240820,125600,37138430,3010,3010,3010,3010,10
|
|
20240820,125500,37108330,3010,3010,3010,3010,50
|
|
20240820,125400,36957830,3010,3010,3010,3010,0
|
|
20240820,125300,36957830,3010,3010,3010,3010,0
|
|
20240820,125200,36957830,3010,3010,3010,3010,11
|
|
20240820,125100,36924720,3010,3010,3010,3010,0
|
|
20240820,125000,36924720,3010,3000,3010,3000,4
|
|
20240820,124900,36912710,3000,3000,3000,3000,0
|
|
20240820,124800,36912710,3000,3000,3000,3000,0
|
|
20240820,124700,36912710,3000,3000,3000,3000,0
|
|
20240820,124600,36912710,3000,3000,3000,3000,3
|
|
20240820,124500,36903710,3000,3000,3000,3000,0
|
|
20240820,124400,36903710,3000,3000,3000,3000,0
|
|
20240820,124300,36903710,3000,3005,3005,3000,700
|
|
20240820,124200,34801480,3000,3000,3000,3000,0
|
|
20240820,124100,34801480,3000,3000,3000,3000,0
|
|
20240820,124000,34801480,3000,3000,3000,3000,0
|
|
20240820,123900,34801480,3000,3000,3000,3000,0
|
|
20240820,123800,34801480,3000,3000,3000,3000,0
|
|
20240820,123700,34801480,3000,3000,3000,3000,0
|
|
20240820,123600,34801480,3000,3000,3000,3000,0
|
|
20240820,123500,34801480,3000,3000,3000,3000,743
|
|
20240820,123400,32572480,3000,3000,3000,3000,5000
|
|
20240820,123300,17572480,3000,3000,3000,3000,0
|
|
20240820,123200,17572480,3000,3000,3000,3000,0
|
|
20240820,123100,17572480,3000,3000,3000,3000,0
|
|
20240820,123000,17572480,3000,3000,3000,3000,0
|
|
20240820,122900,17572480,3000,3000,3000,3000,0
|
|
20240820,122800,17572480,3000,3000,3000,3000,0
|
|
20240820,122700,17572480,3000,3000,3000,3000,0
|
|
20240820,122600,17572480,3000,3000,3000,3000,1
|
|
20240820,122500,17569480,2980,2980,2980,2980,0
|
|
20240820,122400,17569480,2980,2980,2980,2980,0
|
|
20240820,122300,17569480,2980,2980,2980,2980,0
|
|
20240820,122200,17569480,2980,2980,2980,2980,0
|
|
20240820,122100,17569480,2980,2980,2980,2980,0
|
|
20240820,122000,17569480,2980,2990,2990,2980,1900
|
|
20240820,121900,11906905,3000,3000,3000,3000,0
|
|
20240820,121800,11906905,3000,3000,3000,3000,0
|
|
20240820,121700,11906905,3000,3000,3000,3000,0
|
|
20240820,121600,11906905,3000,3000,3000,3000,0
|
|
20240820,121500,11906905,3000,3000,3000,3000,0
|
|
20240820,121400,11906905,3000,3000,3000,3000,0
|
|
20240820,121300,11906905,3000,3000,3000,3000,0
|
|
20240820,121200,11906905,3000,3000,3000,3000,0
|
|
20240820,121100,11906905,3000,3000,3000,3000,0
|
|
20240820,121000,11906905,3000,3000,3000,3000,0
|
|
20240820,120900,11906905,3000,3000,3000,3000,0
|
|
20240820,120800,11906905,3000,3000,3000,3000,0
|
|
20240820,120700,11906905,3000,3000,3000,3000,0
|
|
20240820,120600,11906905,3000,3000,3000,3000,0
|
|
20240820,120500,11906905,3000,3000,3000,3000,0
|
|
20240820,120400,11906905,3000,3000,3000,3000,0
|
|
20240820,120300,11906905,3000,3000,3000,3000,0
|
|
20240820,120200,11906905,3000,3000,3000,3000,0
|
|
20240820,120100,11906905,3000,3000,3000,3000,0
|
|
20240820,120000,11906905,3000,3000,3000,3000,0
|
|
20240820,115900,11906905,3000,3000,3000,3000,0
|
|
20240820,115800,11906905,3000,3000,3000,3000,0
|
|
20240820,115700,11906905,3000,3000,3000,3000,0
|
|
20240820,115600,11906905,3000,3000,3000,3000,0
|
|
20240820,115500,11906905,3000,3000,3000,3000,10
|
|
20240820,115400,11876905,3000,3000,3000,3000,0
|
|
20240820,115300,11876905,3000,3000,3000,3000,104
|
|
20240820,115200,11564905,3010,3010,3010,3010,0
|
|
20240820,115100,11564905,3010,3010,3010,3010,0
|
|
20240820,115000,11564905,3010,3010,3010,3010,0
|
|
20240820,114900,11564905,3010,3010,3010,3010,0
|
|
20240820,114800,11564905,3010,3010,3010,3010,0
|
|
20240820,114700,11564905,3010,3010,3010,3010,0
|
|
20240820,114600,11564905,3010,3010,3010,3010,0
|
|
20240820,114500,11564905,3010,3010,3010,3010,1
|
|
20240820,114400,11561895,3010,3010,3010,3010,0
|
|
20240820,114300,11561895,3010,3010,3010,3010,0
|
|
20240820,114200,11561895,3010,3010,3010,3010,0
|
|
20240820,114100,11561895,3010,3010,3010,3010,0
|
|
20240820,114000,11561895,3010,3010,3010,3010,0
|
|
20240820,113900,11561895,3010,3010,3010,3010,0
|
|
20240820,113800,11561895,3010,3010,3010,3010,0
|
|
20240820,113700,11561895,3010,3010,3010,3010,89
|
|
20240820,113600,11294005,3010,3010,3010,3010,0
|
|
20240820,113500,11294005,3010,3010,3010,3010,0
|
|
20240820,113400,11294005,3010,3010,3010,3010,0
|
|
20240820,113300,11294005,3010,3010,3010,3010,0
|
|
20240820,113200,11294005,3010,3010,3010,3010,0
|
|
20240820,113100,11294005,3010,3010,3010,3010,0
|
|
20240820,113000,11294005,3010,3010,3010,3010,0
|
|
20240820,112900,11294005,3010,3010,3010,3010,0
|
|
20240820,112800,11294005,3010,3010,3010,3010,0
|
|
20240820,112700,11294005,3010,3010,3010,3010,0
|
|
20240820,112600,11294005,3010,3010,3010,3010,2
|
|
20240820,112500,11287985,3010,3010,3010,3010,0
|
|
20240820,112400,11287985,3010,3010,3010,3010,0
|
|
20240820,112300,11287985,3010,3010,3010,3010,0
|
|
20240820,112200,11287985,3010,3010,3010,3010,0
|
|
20240820,112100,11287985,3010,3010,3010,3010,0
|
|
20240820,112000,11287985,3010,3010,3010,3010,0
|
|
20240820,111900,11287985,3010,3010,3010,3010,0
|
|
20240820,111800,11287985,3010,3010,3010,3010,0
|
|
20240820,111700,11287985,3010,3010,3010,3010,0
|
|
20240820,111600,11287985,3010,3010,3010,3010,0
|
|
20240820,111500,11287985,3010,3010,3010,3010,5
|
|
20240820,111400,11272935,3010,3010,3010,3010,0
|
|
20240820,111300,11272935,3010,3010,3010,3010,0
|
|
20240820,111200,11272935,3010,3010,3010,3010,0
|
|
20240820,111100,11272935,3010,3010,3010,3010,0
|
|
20240820,111000,11272935,3010,3010,3010,3010,0
|
|
20240820,110900,11272935,3010,3010,3010,3010,0
|
|
20240820,110800,11272935,3010,3010,3010,3010,0
|
|
20240820,110700,11272935,3010,3010,3010,3010,0
|
|
20240820,110600,11272935,3010,3010,3010,3010,0
|
|
20240820,110500,11272935,3010,3010,3010,3010,0
|
|
20240820,110400,11272935,3010,3010,3010,3010,0
|
|
20240820,110300,11272935,3010,3000,3010,2980,855
|
|
20240820,110200,8720000,2985,2985,2985,2985,0
|
|
20240820,110100,8720000,2985,2985,2985,2985,0
|
|
20240820,110000,8720000,2985,2985,2985,2985,0
|
|
20240820,105900,8720000,2985,2985,2985,2985,0
|
|
20240820,105800,8720000,2985,2985,2985,2985,0
|
|
20240820,105700,8720000,2985,2985,2985,2985,0
|
|
20240820,105600,8720000,2985,2985,2985,2985,0
|
|
20240820,105500,8720000,2985,2985,2985,2985,0
|
|
20240820,105400,8720000,2985,2985,2985,2985,0
|
|
20240820,105300,8720000,2985,2985,2985,2985,0
|
|
20240820,105200,8720000,2985,2985,2985,2985,0
|
|
20240820,105100,8720000,2985,2985,2985,2985,0
|
|
20240820,105000,8720000,2985,2985,2985,2985,0
|
|
20240820,104900,8720000,2985,2985,2985,2985,0
|
|
20240820,104800,8720000,2985,2985,2985,2985,0
|
|
20240820,104700,8720000,2985,2985,2985,2985,0
|
|
20240820,104600,8720000,2985,2985,2985,2985,383
|
|
20240820,104500,7576745,2985,2985,2985,2985,10
|
|
20240820,104400,7546895,2990,2990,2990,2990,0
|
|
20240820,104300,7546895,2990,2990,2990,2990,0
|
|
20240820,104200,7546895,2990,2990,2990,2990,0
|
|
20240820,104100,7546895,2990,2990,2990,2990,0
|
|
20240820,104000,7546895,2990,2990,2990,2990,0
|
|
20240820,103900,7546895,2990,2990,2990,2990,0
|
|
20240820,103800,7546895,2990,2990,2990,2990,0
|
|
20240820,103700,7546895,2990,2990,2990,2990,0
|
|
20240820,103600,7546895,2990,2990,2990,2990,0
|
|
20240820,103500,7546895,2990,2990,2990,2990,0
|
|
20240820,103400,7546895,2990,2990,2990,2990,0
|
|
20240820,103300,7546895,2990,2990,2990,2990,0
|
|
20240820,103200,7546895,2990,2995,2995,2990,401
|
|
20240820,103100,6346405,3010,3010,3010,3010,0
|
|
20240820,103000,6346405,3010,3010,3010,3010,0
|
|
20240820,102900,6346405,3010,3010,3010,3010,0
|
|
20240820,102800,6346405,3010,3010,3010,3010,0
|
|
20240820,102700,6346405,3010,3010,3010,3010,0
|
|
20240820,102600,6346405,3010,3010,3010,3010,0
|
|
20240820,102500,6346405,3010,3010,3010,3010,0
|
|
20240820,102400,6346405,3010,3010,3010,3010,0
|
|
20240820,102300,6346405,3010,3010,3010,3010,0
|
|
20240820,102200,6346405,3010,3010,3010,3010,0
|
|
20240820,102100,6346405,3010,3010,3010,3010,0
|
|
20240820,102000,6346405,3010,3010,3010,3010,0
|
|
20240820,101900,6346405,3010,3010,3010,3010,0
|
|
20240820,101800,6346405,3010,3010,3010,3010,0
|
|
20240820,101700,6346405,3010,3010,3010,3010,0
|
|
20240820,101600,6346405,3010,3010,3010,3010,0
|
|
20240820,101500,6346405,3010,3010,3010,3010,0
|
|
20240820,101400,6346405,3010,3010,3010,3010,0
|
|
20240820,101300,6346405,3010,3010,3010,3010,0
|
|
20240820,101200,6346405,3010,3010,3010,3010,0
|
|
20240820,101100,6346405,3010,3010,3010,3010,0
|
|
20240820,101000,6346405,3010,3010,3010,3010,0
|
|
20240820,100900,6346405,3010,3010,3010,3010,0
|
|
20240820,100800,6346405,3010,3010,3010,3010,0
|
|
20240820,100700,6346405,3010,3010,3010,3010,0
|
|
20240820,100600,6346405,3010,3010,3010,3010,0
|
|
20240820,100500,6346405,3010,3010,3010,3010,0
|
|
20240820,100400,6346405,3010,3010,3010,3010,0
|
|
20240820,100300,6346405,3010,3010,3010,3010,117
|
|
20240820,100200,5994235,3010,3010,3010,3010,0
|
|
20240820,100100,5994235,3010,3010,3010,3010,767
|
|
20240820,100000,3685565,3015,3010,3015,3010,596
|
|
20240820,095900,1891600,3000,3000,3000,3000,0
|
|
20240820,095800,1891600,3000,3000,3000,3000,0
|
|
20240820,095700,1891600,3000,3000,3000,3000,0
|
|
20240820,095600,1891600,3000,3000,3000,3000,100
|
|
20240820,095500,1591600,3000,3000,3000,3000,0
|
|
20240820,095400,1591600,3000,3000,3000,3000,0
|
|
20240820,095300,1591600,3000,3000,3000,3000,0
|
|
20240820,095200,1591600,3000,3000,3000,3000,7
|
|
20240820,095100,1570600,3000,3000,3000,3000,0
|
|
20240820,095000,1570600,3000,3000,3000,3000,6
|
|
20240820,094900,1552600,3010,3010,3010,3010,0
|
|
20240820,094800,1552600,3010,3010,3010,3010,0
|
|
20240820,094700,1552600,3010,3010,3010,3010,1
|
|
20240820,094600,1549590,3010,3010,3010,3010,0
|
|
20240820,094500,1549590,3010,3010,3010,3010,0
|
|
20240820,094400,1549590,3010,3010,3010,3010,0
|
|
20240820,094300,1549590,3010,3010,3010,3010,14
|
|
20240820,094200,1507450,3020,3020,3020,3020,0
|
|
20240820,094100,1507450,3020,3020,3020,3020,0
|
|
20240820,094000,1507450,3020,3020,3020,3020,0
|
|
20240820,093900,1507450,3020,3020,3020,3020,0
|
|
20240820,093800,1507450,3020,3020,3020,3020,0
|
|
20240820,093700,1507450,3020,3020,3020,3020,0
|
|
20240820,093600,1507450,3020,3020,3020,3020,0
|
|
20240820,093500,1507450,3020,3020,3020,3020,0
|
|
20240820,093400,1507450,3020,3020,3020,3020,0
|
|
20240820,093300,1507450,3020,3020,3020,3020,0
|
|
20240820,093200,1507450,3020,3020,3020,3020,0
|
|
20240820,093100,1507450,3020,3020,3020,3020,0
|
|
20240820,093000,1507450,3020,3020,3020,3020,0
|
|
20240820,092900,1507450,3020,3020,3020,3020,0
|
|
20240820,092800,1507450,3020,3020,3020,3020,0
|
|
20240820,092700,1507450,3020,3020,3020,3020,0
|
|
20240820,092600,1507450,3020,3020,3020,3020,0
|
|
20240820,092500,1507450,3020,3020,3020,3020,0
|
|
20240820,092400,1507450,3020,3020,3020,3020,0
|
|
20240820,092300,1507450,3020,3020,3020,3020,0
|
|
20240820,092200,1507450,3020,3020,3020,3020,0
|
|
20240820,092100,1507450,3020,3020,3020,3020,0
|
|
20240820,092000,1507450,3020,3020,3020,3020,0
|
|
20240820,091900,1507450,3020,3020,3020,3020,0
|
|
20240820,091800,1507450,3020,3020,3020,3020,0
|
|
20240820,091700,1507450,3020,3020,3020,3020,0
|
|
20240820,091600,1507450,3020,3020,3020,3020,5
|
|
20240820,091500,1492350,3020,3020,3020,3020,0
|
|
20240820,091400,1492350,3020,3020,3020,3020,0
|
|
20240820,091300,1492350,3020,3020,3020,3020,10
|
|
20240820,091200,1462150,3020,3020,3020,3020,3
|
|
20240820,091100,1453090,3020,3020,3020,3020,0
|
|
20240820,091000,1453090,3020,3020,3020,3020,1
|
|
20240820,090900,1450070,3025,3025,3025,3025,0
|
|
20240820,090800,1450070,3025,3025,3025,3025,0
|
|
20240820,090700,1450070,3025,3025,3025,3025,0
|
|
20240820,090600,1450070,3025,3025,3025,3025,0
|
|
20240820,090500,1450070,3025,3025,3025,3025,0
|
|
20240820,090400,1450070,3025,3025,3025,3025,3
|
|
20240820,090300,1440995,3010,3010,3010,3010,36
|
|
20240820,090200,1332635,2995,2995,2995,2995,0
|
|
20240820,090100,1332635,2995,2995,2995,2995,0
|
|
20240820,090000,1332635,2995,2980,2995,2980,447
|