617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,191400,19803725,3315,3315,3315,3315,11
|
|
20240820,191300,19803725,3315,3315,3315,3315,0
|
|
20240820,191200,19803725,3315,3315,3315,3315,0
|
|
20240820,191100,19803725,3315,3315,3315,3315,0
|
|
20240820,191000,19803725,3315,3315,3315,3315,0
|
|
20240820,190900,19803725,3315,3315,3315,3315,0
|
|
20240820,190800,19803725,3315,3315,3315,3315,0
|
|
20240820,190700,19803725,3315,3315,3315,3315,0
|
|
20240820,190600,19803725,3315,3315,3315,3315,0
|
|
20240820,190500,19803725,3315,3315,3315,3315,0
|
|
20240820,190400,19803725,3315,3315,3315,3315,0
|
|
20240820,190300,19803725,3315,3315,3315,3315,0
|
|
20240820,190200,19803725,3315,3315,3315,3315,0
|
|
20240820,190100,19803725,3315,3315,3315,3315,0
|
|
20240820,190000,19803725,3315,3315,3315,3315,0
|
|
20240820,185900,19803725,3315,3315,3315,3315,0
|
|
20240820,185800,19803725,3315,3315,3315,3315,0
|
|
20240820,185700,19803725,3315,3315,3315,3315,0
|
|
20240820,185600,19803725,3315,3315,3315,3315,0
|
|
20240820,185500,19803725,3315,3315,3315,3315,0
|
|
20240820,185400,19803725,3315,3315,3315,3315,0
|
|
20240820,185300,19803725,3315,3315,3315,3315,0
|
|
20240820,185200,19803725,3315,3315,3315,3315,0
|
|
20240820,185100,19803725,3315,3315,3315,3315,0
|
|
20240820,185000,19803725,3315,3315,3315,3315,0
|
|
20240820,184900,19803725,3315,3315,3315,3315,0
|
|
20240820,184800,19803725,3315,3315,3315,3315,0
|
|
20240820,184700,19803725,3315,3315,3315,3315,0
|
|
20240820,184600,19803725,3315,3315,3315,3315,0
|
|
20240820,184500,19803725,3315,3315,3315,3315,0
|
|
20240820,184400,19803725,3315,3315,3315,3315,11
|
|
20240820,184300,19803725,3315,3315,3315,3315,0
|
|
20240820,184200,19803725,3315,3315,3315,3315,0
|
|
20240820,184100,19803725,3315,3315,3315,3315,0
|
|
20240820,184000,19803725,3315,3315,3315,3315,0
|
|
20240820,183900,19803725,3315,3315,3315,3315,0
|
|
20240820,183800,19803725,3315,3315,3315,3315,0
|
|
20240820,183700,19803725,3315,3315,3315,3315,0
|
|
20240820,183600,19803725,3315,3315,3315,3315,0
|
|
20240820,183500,19803725,3315,3315,3315,3315,0
|
|
20240820,183400,19803725,3315,3315,3315,3315,0
|
|
20240820,183300,19803725,3315,3315,3315,3315,0
|
|
20240820,183200,19803725,3315,3315,3315,3315,0
|
|
20240820,183100,19803725,3315,3315,3315,3315,0
|
|
20240820,183000,19803725,3315,3315,3315,3315,0
|
|
20240820,182900,19803725,3315,3315,3315,3315,0
|
|
20240820,182800,19803725,3315,3315,3315,3315,0
|
|
20240820,182700,19803725,3315,3315,3315,3315,0
|
|
20240820,182600,19803725,3315,3315,3315,3315,0
|
|
20240820,182500,19803725,3315,3315,3315,3315,0
|
|
20240820,182400,19803725,3315,3315,3315,3315,0
|
|
20240820,182300,19803725,3315,3315,3315,3315,0
|
|
20240820,182200,19803725,3315,3315,3315,3315,0
|
|
20240820,182100,19803725,3315,3315,3315,3315,0
|
|
20240820,182000,19803725,3315,3315,3315,3315,0
|
|
20240820,181900,19803725,3315,3315,3315,3315,0
|
|
20240820,181800,19803725,3315,3315,3315,3315,0
|
|
20240820,181700,19803725,3315,3315,3315,3315,0
|
|
20240820,181600,19803725,3315,3315,3315,3315,0
|
|
20240820,181500,19803725,3315,3315,3315,3315,0
|
|
20240820,181400,19803725,3315,3315,3315,3315,11
|
|
20240820,181300,19803725,3315,3315,3315,3315,0
|
|
20240820,181200,19803725,3315,3315,3315,3315,0
|
|
20240820,181100,19803725,3315,3315,3315,3315,0
|
|
20240820,181000,19803725,3315,3315,3315,3315,0
|
|
20240820,180900,19803725,3315,3315,3315,3315,0
|
|
20240820,180800,19803725,3315,3315,3315,3315,0
|
|
20240820,180700,19803725,3315,3315,3315,3315,0
|
|
20240820,180600,19803725,3315,3315,3315,3315,0
|
|
20240820,180500,19803725,3315,3315,3315,3315,0
|
|
20240820,180400,19803725,3315,3315,3315,3315,0
|
|
20240820,180300,19803725,3315,3315,3315,3315,0
|
|
20240820,180200,19803725,3315,3315,3315,3315,0
|
|
20240820,180100,19803725,3315,3315,3315,3315,0
|
|
20240820,180000,19803725,3315,3315,3315,3315,0
|
|
20240820,175900,19803725,3315,3315,3315,3315,0
|
|
20240820,175800,19803725,3315,3315,3315,3315,0
|
|
20240820,175700,19803725,3315,3315,3315,3315,0
|
|
20240820,175600,19803725,3315,3315,3315,3315,0
|
|
20240820,175500,19803725,3315,3315,3315,3315,0
|
|
20240820,175400,19803725,3315,3315,3315,3315,0
|
|
20240820,175300,19803725,3315,3315,3315,3315,0
|
|
20240820,175200,19803725,3315,3315,3315,3315,0
|
|
20240820,175100,19803725,3315,3315,3315,3315,0
|
|
20240820,175000,19803725,3315,3315,3315,3315,0
|
|
20240820,174900,19803725,3315,3315,3315,3315,0
|
|
20240820,174800,19803725,3315,3315,3315,3315,0
|
|
20240820,174700,19803725,3315,3315,3315,3315,0
|
|
20240820,174600,19803725,3315,3315,3315,3315,0
|
|
20240820,174500,19803725,3315,3315,3315,3315,0
|
|
20240820,174400,19803725,3315,3315,3315,3315,11
|
|
20240820,174300,19803725,3315,3315,3315,3315,0
|
|
20240820,174200,19803725,3315,3315,3315,3315,0
|
|
20240820,174100,19803725,3315,3315,3315,3315,0
|
|
20240820,174000,19803725,3315,3315,3315,3315,0
|
|
20240820,173900,19803725,3315,3315,3315,3315,0
|
|
20240820,173800,19803725,3315,3315,3315,3315,0
|
|
20240820,173700,19803725,3315,3315,3315,3315,0
|
|
20240820,173600,19803725,3315,3315,3315,3315,0
|
|
20240820,173500,19803725,3315,3315,3315,3315,0
|
|
20240820,173400,19803725,3315,3315,3315,3315,0
|
|
20240820,173300,19803725,3315,3315,3315,3315,0
|
|
20240820,173200,19803725,3315,3315,3315,3315,0
|
|
20240820,173100,19803725,3315,3315,3315,3315,0
|
|
20240820,173000,19803725,3315,3315,3315,3315,0
|
|
20240820,172900,19803725,3315,3315,3315,3315,0
|
|
20240820,172800,19803725,3315,3315,3315,3315,0
|
|
20240820,172700,19803725,3315,3315,3315,3315,0
|
|
20240820,172600,19803725,3315,3315,3315,3315,0
|
|
20240820,172500,19803725,3315,3315,3315,3315,0
|
|
20240820,172400,19803725,3315,3315,3315,3315,0
|
|
20240820,172300,19803725,3315,3315,3315,3315,0
|
|
20240820,172200,19803725,3315,3315,3315,3315,0
|
|
20240820,172100,19803725,3315,3315,3315,3315,0
|
|
20240820,172000,19803725,3315,3315,3315,3315,0
|
|
20240820,171900,19803725,3315,3315,3315,3315,0
|
|
20240820,171800,19803725,3315,3315,3315,3315,0
|
|
20240820,171700,19803725,3315,3315,3315,3315,0
|
|
20240820,171600,19803725,3315,3315,3315,3315,0
|
|
20240820,171500,19803725,3315,3315,3315,3315,0
|
|
20240820,171400,19803725,3315,3315,3315,3315,11
|
|
20240820,171300,19803725,3315,3315,3315,3315,0
|
|
20240820,171200,19803725,3315,3315,3315,3315,0
|
|
20240820,171100,19803725,3315,3315,3315,3315,0
|
|
20240820,171000,19803725,3315,3315,3315,3315,0
|
|
20240820,170900,19803725,3315,3315,3315,3315,0
|
|
20240820,170800,19803725,3315,3315,3315,3315,0
|
|
20240820,170700,19803725,3315,3315,3315,3315,0
|
|
20240820,170600,19803725,3315,3315,3315,3315,0
|
|
20240820,170500,19803725,3315,3315,3315,3315,0
|
|
20240820,170400,19803725,3315,3315,3315,3315,0
|
|
20240820,170300,19803725,3315,3315,3315,3315,0
|
|
20240820,170200,19803725,3315,3315,3315,3315,0
|
|
20240820,170100,19803725,3315,3315,3315,3315,0
|
|
20240820,170000,19803725,3315,3315,3315,3315,0
|
|
20240820,165900,19803725,3315,3315,3315,3315,0
|
|
20240820,165800,19803725,3315,3315,3315,3315,0
|
|
20240820,165700,19803725,3315,3315,3315,3315,0
|
|
20240820,165600,19803725,3315,3315,3315,3315,0
|
|
20240820,165500,19803725,3315,3315,3315,3315,0
|
|
20240820,165400,19803725,3315,3315,3315,3315,0
|
|
20240820,165300,19803725,3315,3315,3315,3315,0
|
|
20240820,165200,19803725,3315,3315,3315,3315,0
|
|
20240820,165100,19803725,3315,3315,3315,3315,0
|
|
20240820,165000,19803725,3315,3315,3315,3315,0
|
|
20240820,164900,19803725,3315,3315,3315,3315,0
|
|
20240820,164800,19803725,3315,3315,3315,3315,0
|
|
20240820,164700,19803725,3315,3315,3315,3315,0
|
|
20240820,164600,19803725,3315,3315,3315,3315,0
|
|
20240820,164500,19803725,3315,3315,3315,3315,0
|
|
20240820,164400,19803725,3315,3315,3315,3315,11
|
|
20240820,164300,19803725,3315,3315,3315,3315,0
|
|
20240820,164200,19803725,3315,3315,3315,3315,0
|
|
20240820,164100,19803725,3315,3315,3315,3315,0
|
|
20240820,164000,19803725,3315,3315,3315,3315,0
|
|
20240820,163900,19803725,3315,3315,3315,3315,0
|
|
20240820,163800,19803725,3315,3315,3315,3315,0
|
|
20240820,163700,19803725,3315,3315,3315,3315,0
|
|
20240820,163600,19803725,3315,3315,3315,3315,0
|
|
20240820,163500,19803725,3315,3315,3315,3315,0
|
|
20240820,163400,19803725,3315,3315,3315,3315,0
|
|
20240820,163300,19803725,3315,3315,3315,3315,0
|
|
20240820,163200,19803725,3315,3315,3315,3315,0
|
|
20240820,163100,19803725,3315,3315,3315,3315,0
|
|
20240820,163000,19803725,3315,3315,3315,3315,0
|
|
20240820,162900,19803725,3315,3315,3315,3315,0
|
|
20240820,162800,19803725,3315,3315,3315,3315,0
|
|
20240820,162700,19803725,3315,3315,3315,3315,0
|
|
20240820,162600,19803725,3315,3315,3315,3315,0
|
|
20240820,162500,19803725,3315,3315,3315,3315,0
|
|
20240820,162400,19803725,3315,3315,3315,3315,0
|
|
20240820,162300,19803725,3315,3315,3315,3315,0
|
|
20240820,162200,19803725,3315,3315,3315,3315,0
|
|
20240820,162100,19803725,3315,3315,3315,3315,0
|
|
20240820,162000,19803725,3315,3315,3315,3315,0
|
|
20240820,161900,19803725,3315,3315,3315,3315,0
|
|
20240820,161800,19803725,3315,3315,3315,3315,0
|
|
20240820,161700,19803725,3315,3315,3315,3315,0
|
|
20240820,161600,19803725,3315,3315,3315,3315,0
|
|
20240820,161500,19803725,3315,3315,3315,3315,0
|
|
20240820,161400,19803725,3315,3315,3315,3315,11
|
|
20240820,161300,19803725,3315,3315,3315,3315,0
|
|
20240820,161200,19803725,3315,3315,3315,3315,0
|
|
20240820,161100,19803725,3315,3315,3315,3315,0
|
|
20240820,161000,19803725,3315,3315,3315,3315,0
|
|
20240820,160900,19803725,3315,3315,3315,3315,0
|
|
20240820,160800,19803725,3315,3315,3315,3315,0
|
|
20240820,160700,19803725,3315,3315,3315,3315,0
|
|
20240820,160600,19803725,3315,3315,3315,3315,0
|
|
20240820,160500,19803725,3315,3315,3315,3315,0
|
|
20240820,160400,19803725,3315,3315,3315,3315,0
|
|
20240820,160300,19803725,3315,3315,3315,3315,0
|
|
20240820,160200,19803725,3315,3315,3315,3315,0
|
|
20240820,160100,19803725,3315,3315,3315,3315,0
|
|
20240820,160000,19803725,3315,3315,3315,3315,0
|
|
20240820,155900,19803725,3315,3315,3315,3315,0
|
|
20240820,155800,19803725,3315,3315,3315,3315,0
|
|
20240820,155700,19803725,3315,3315,3315,3315,0
|
|
20240820,155600,19803725,3315,3315,3315,3315,0
|
|
20240820,155500,19803725,3315,3315,3315,3315,0
|
|
20240820,155400,19803725,3315,3315,3315,3315,0
|
|
20240820,155300,19803725,3315,3315,3315,3315,0
|
|
20240820,155200,19803725,3315,3315,3315,3315,0
|
|
20240820,155100,19803725,3315,3315,3315,3315,0
|
|
20240820,155000,19803725,3315,3315,3315,3315,0
|
|
20240820,154900,19803725,3315,3315,3315,3315,0
|
|
20240820,154800,19803725,3315,3315,3315,3315,0
|
|
20240820,154700,19803725,3315,3315,3315,3315,0
|
|
20240820,154600,19803725,3315,3315,3315,3315,0
|
|
20240820,154500,19803725,3315,3315,3315,3315,0
|
|
20240820,154400,19803725,3315,3315,3315,3315,11
|
|
20240820,154300,19803725,3315,3315,3315,3315,0
|
|
20240820,154200,19803725,3315,3315,3315,3315,0
|
|
20240820,154100,19803725,3315,3315,3315,3315,0
|
|
20240820,154000,19803725,3315,3315,3315,3315,0
|
|
20240820,153900,19803725,3315,3315,3315,3315,0
|
|
20240820,153800,19803725,3315,3315,3315,3315,0
|
|
20240820,153700,19803725,3315,3315,3315,3315,0
|
|
20240820,153600,19803725,3315,3315,3315,3315,0
|
|
20240820,153500,19803725,3315,3315,3315,3315,0
|
|
20240820,153400,19803725,3315,3315,3315,3315,0
|
|
20240820,153300,19803725,3315,3315,3315,3315,0
|
|
20240820,153200,19803725,3315,3315,3315,3315,0
|
|
20240820,153100,19803725,3315,3315,3315,3315,0
|
|
20240820,153000,19803725,3315,3315,3315,3315,11
|
|
20240820,152900,19767260,3350,3350,3350,3350,0
|
|
20240820,152800,19767260,3350,3350,3350,3350,0
|
|
20240820,152700,19767260,3350,3350,3350,3350,0
|
|
20240820,152600,19767260,3350,3350,3350,3350,0
|
|
20240820,152500,19767260,3350,3350,3350,3350,0
|
|
20240820,152400,19767260,3350,3350,3350,3350,0
|
|
20240820,152300,19767260,3350,3350,3350,3350,0
|
|
20240820,152200,19767260,3350,3350,3350,3350,0
|
|
20240820,152100,19767260,3350,3350,3350,3350,0
|
|
20240820,152000,19767260,3350,3350,3350,3350,0
|
|
20240820,151900,19767260,3350,3305,3350,3305,94
|
|
20240820,151800,19456545,3355,3340,3355,3340,121
|
|
20240820,151700,19051340,3340,3340,3340,3340,0
|
|
20240820,151600,19051340,3340,3340,3340,3340,0
|
|
20240820,151500,19051340,3340,3340,3340,3340,0
|
|
20240820,151400,19051340,3340,3340,3340,3340,0
|
|
20240820,151300,19051340,3340,3340,3340,3340,0
|
|
20240820,151200,19051340,3340,3340,3340,3340,0
|
|
20240820,151100,19051340,3340,3340,3340,3340,0
|
|
20240820,151000,19051340,3340,3340,3340,3340,0
|
|
20240820,150900,19051340,3340,3340,3340,3340,0
|
|
20240820,150800,19051340,3340,3340,3340,3340,0
|
|
20240820,150700,19051340,3340,3340,3340,3340,0
|
|
20240820,150600,19051340,3340,3340,3340,3340,0
|
|
20240820,150500,19051340,3340,3340,3340,3340,0
|
|
20240820,150400,19051340,3340,3340,3340,3340,0
|
|
20240820,150300,19051340,3340,3340,3340,3340,0
|
|
20240820,150200,19051340,3340,3340,3340,3340,0
|
|
20240820,150100,19051340,3340,3340,3340,3340,0
|
|
20240820,150000,19051340,3340,3340,3340,3340,0
|
|
20240820,145900,19051340,3340,3340,3340,3340,0
|
|
20240820,145800,19051340,3340,3340,3340,3340,0
|
|
20240820,145700,19051340,3340,3340,3340,3340,0
|
|
20240820,145600,19051340,3340,3340,3340,3340,0
|
|
20240820,145500,19051340,3340,3340,3340,3340,6
|
|
20240820,145400,19031300,3375,3375,3375,3375,0
|
|
20240820,145300,19031300,3375,3375,3375,3375,0
|
|
20240820,145200,19031300,3375,3375,3375,3375,0
|
|
20240820,145100,19031300,3375,3375,3375,3375,0
|
|
20240820,145000,19031300,3375,3375,3375,3375,0
|
|
20240820,144900,19031300,3375,3375,3375,3375,0
|
|
20240820,144800,19031300,3375,3375,3375,3375,0
|
|
20240820,144700,19031300,3375,3375,3375,3375,0
|
|
20240820,144600,19031300,3375,3375,3375,3375,0
|
|
20240820,144500,19031300,3375,3375,3375,3375,0
|
|
20240820,144400,19031300,3375,3375,3375,3375,0
|
|
20240820,144300,19031300,3375,3375,3375,3375,0
|
|
20240820,144200,19031300,3375,3375,3375,3375,0
|
|
20240820,144100,19031300,3375,3375,3375,3375,0
|
|
20240820,144000,19031300,3375,3375,3375,3375,0
|
|
20240820,143900,19031300,3375,3375,3375,3375,6
|
|
20240820,143800,19011050,3375,3375,3375,3375,0
|
|
20240820,143700,19011050,3375,3375,3375,3375,0
|
|
20240820,143600,19011050,3375,3375,3375,3375,0
|
|
20240820,143500,19011050,3375,3375,3375,3375,0
|
|
20240820,143400,19011050,3375,3375,3375,3375,0
|
|
20240820,143300,19011050,3375,3375,3375,3375,0
|
|
20240820,143200,19011050,3375,3375,3375,3375,0
|
|
20240820,143100,19011050,3375,3375,3375,3375,0
|
|
20240820,143000,19011050,3375,3375,3375,3375,0
|
|
20240820,142900,19011050,3375,3375,3375,3375,0
|
|
20240820,142800,19011050,3375,3375,3375,3375,0
|
|
20240820,142700,19011050,3375,3375,3375,3375,0
|
|
20240820,142600,19011050,3375,3375,3375,3375,0
|
|
20240820,142500,19011050,3375,3375,3375,3375,0
|
|
20240820,142400,19011050,3375,3375,3375,3375,0
|
|
20240820,142300,19011050,3375,3375,3375,3375,0
|
|
20240820,142200,19011050,3375,3375,3375,3375,0
|
|
20240820,142100,19011050,3375,3375,3375,3375,0
|
|
20240820,142000,19011050,3375,3375,3375,3375,0
|
|
20240820,141900,19011050,3375,3375,3375,3375,0
|
|
20240820,141800,19011050,3375,3375,3375,3375,0
|
|
20240820,141700,19011050,3375,3375,3375,3375,0
|
|
20240820,141600,19011050,3375,3375,3375,3375,0
|
|
20240820,141500,19011050,3375,3375,3375,3375,0
|
|
20240820,141400,19011050,3375,3375,3375,3375,0
|
|
20240820,141300,19011050,3375,3375,3375,3375,0
|
|
20240820,141200,19011050,3375,3375,3375,3375,0
|
|
20240820,141100,19011050,3375,3375,3375,3375,2
|
|
20240820,141000,19004300,3375,3375,3375,3375,0
|
|
20240820,140900,19004300,3375,3375,3375,3375,0
|
|
20240820,140800,19004300,3375,3375,3375,3375,0
|
|
20240820,140700,19004300,3375,3375,3375,3375,0
|
|
20240820,140600,19004300,3375,3375,3375,3375,0
|
|
20240820,140500,19004300,3375,3375,3375,3375,0
|
|
20240820,140400,19004300,3375,3375,3375,3375,0
|
|
20240820,140300,19004300,3375,3375,3375,3375,0
|
|
20240820,140200,19004300,3375,3375,3375,3375,0
|
|
20240820,140100,19004300,3375,3375,3375,3375,4
|
|
20240820,140000,18990800,3375,3375,3375,3375,0
|
|
20240820,135900,18990800,3375,3375,3375,3375,0
|
|
20240820,135800,18990800,3375,3375,3375,3375,0
|
|
20240820,135700,18990800,3375,3375,3375,3375,0
|
|
20240820,135600,18990800,3375,3375,3375,3375,0
|
|
20240820,135500,18990800,3375,3375,3375,3375,0
|
|
20240820,135400,18990800,3375,3375,3375,3375,0
|
|
20240820,135300,18990800,3375,3375,3375,3375,0
|
|
20240820,135200,18990800,3375,3375,3375,3375,0
|
|
20240820,135100,18990800,3375,3375,3375,3375,0
|
|
20240820,135000,18990800,3375,3375,3375,3375,0
|
|
20240820,134900,18990800,3375,3375,3375,3375,0
|
|
20240820,134800,18990800,3375,3375,3375,3375,3
|
|
20240820,134700,18980675,3395,3395,3395,3395,0
|
|
20240820,134600,18980675,3395,3395,3395,3395,0
|
|
20240820,134500,18980675,3395,3395,3395,3395,0
|
|
20240820,134400,18980675,3395,3395,3395,3395,1
|
|
20240820,134300,18977280,3370,3370,3370,3370,0
|
|
20240820,134200,18977280,3370,3370,3370,3370,0
|
|
20240820,134100,18977280,3370,3370,3370,3370,5
|
|
20240820,134000,18960430,3335,3335,3335,3335,0
|
|
20240820,133900,18960430,3335,3335,3335,3335,0
|
|
20240820,133800,18960430,3335,3335,3335,3335,0
|
|
20240820,133700,18960430,3335,3335,3335,3335,0
|
|
20240820,133600,18960430,3335,3335,3335,3335,0
|
|
20240820,133500,18960430,3335,3335,3335,3335,0
|
|
20240820,133400,18960430,3335,3335,3335,3335,0
|
|
20240820,133300,18960430,3335,3335,3335,3335,0
|
|
20240820,133200,18960430,3335,3335,3335,3335,0
|
|
20240820,133100,18960430,3335,3335,3335,3335,0
|
|
20240820,133000,18960430,3335,3335,3335,3335,0
|
|
20240820,132900,18960430,3335,3335,3335,3335,0
|
|
20240820,132800,18960430,3335,3335,3335,3335,0
|
|
20240820,132700,18960430,3335,3335,3335,3335,39
|
|
20240820,132600,18830365,3435,3435,3435,3435,0
|
|
20240820,132500,18830365,3435,3435,3435,3435,0
|
|
20240820,132400,18830365,3435,3435,3435,3435,0
|
|
20240820,132300,18830365,3435,3435,3435,3435,0
|
|
20240820,132200,18830365,3435,3435,3435,3435,0
|
|
20240820,132100,18830365,3435,3435,3435,3435,0
|
|
20240820,132000,18830365,3435,3435,3435,3435,0
|
|
20240820,131900,18830365,3435,3435,3435,3435,0
|
|
20240820,131800,18830365,3435,3435,3435,3435,0
|
|
20240820,131700,18830365,3435,3435,3435,3435,0
|
|
20240820,131600,18830365,3435,3435,3435,3435,0
|
|
20240820,131500,18830365,3435,3435,3435,3435,0
|
|
20240820,131400,18830365,3435,3420,3435,3420,500
|
|
20240820,131300,17114005,3435,3435,3435,3435,0
|
|
20240820,131200,17114005,3435,3435,3435,3435,0
|
|
20240820,131100,17114005,3435,3435,3435,3435,0
|
|
20240820,131000,17114005,3435,3435,3435,3435,0
|
|
20240820,130900,17114005,3435,3425,3435,3425,500
|
|
20240820,130800,15396535,3435,3435,3435,3435,0
|
|
20240820,130700,15396535,3435,3435,3435,3435,0
|
|
20240820,130600,15396535,3435,3415,3435,3415,500
|
|
20240820,130500,13683895,3435,3435,3435,3435,0
|
|
20240820,130400,13683895,3435,3435,3435,3435,0
|
|
20240820,130300,13683895,3435,3435,3435,3435,0
|
|
20240820,130200,13683895,3435,3380,3435,3380,1280
|
|
20240820,130100,9298350,3295,3295,3295,3295,0
|
|
20240820,130000,9298350,3295,3295,3295,3295,0
|
|
20240820,125900,9298350,3295,3295,3295,3295,0
|
|
20240820,125800,9298350,3295,3295,3295,3295,0
|
|
20240820,125700,9298350,3295,3295,3295,3295,0
|
|
20240820,125600,9298350,3295,3425,3425,3295,5
|
|
20240820,125500,9281355,3430,3300,3430,3300,640
|
|
20240820,125400,7105770,3290,3290,3290,3290,0
|
|
20240820,125300,7105770,3290,3290,3290,3290,0
|
|
20240820,125200,7105770,3290,3290,3290,3290,0
|
|
20240820,125100,7105770,3290,3290,3290,3290,0
|
|
20240820,125000,7105770,3290,3290,3290,3290,0
|
|
20240820,124900,7105770,3290,3290,3290,3290,0
|
|
20240820,124800,7105770,3290,3290,3290,3290,24
|
|
20240820,124700,7026810,3290,3290,3290,3290,0
|
|
20240820,124600,7026810,3290,3290,3290,3290,0
|
|
20240820,124500,7026810,3290,3290,3290,3290,0
|
|
20240820,124400,7026810,3290,3290,3290,3290,0
|
|
20240820,124300,7026810,3290,3290,3290,3290,0
|
|
20240820,124200,7026810,3290,3290,3290,3290,0
|
|
20240820,124100,7026810,3290,3290,3290,3290,0
|
|
20240820,124000,7026810,3290,3290,3290,3290,4
|
|
20240820,123900,7013650,3290,3290,3290,3290,3
|
|
20240820,123800,7003780,3290,3290,3290,3290,0
|
|
20240820,123700,7003780,3290,3290,3290,3290,0
|
|
20240820,123600,7003780,3290,3290,3290,3290,0
|
|
20240820,123500,7003780,3290,3290,3290,3290,0
|
|
20240820,123400,7003780,3290,3290,3290,3290,0
|
|
20240820,123300,7003780,3290,3290,3290,3290,0
|
|
20240820,123200,7003780,3290,3290,3290,3290,1
|
|
20240820,123100,7000490,3285,3285,3285,3285,0
|
|
20240820,123000,7000490,3285,3290,3290,3285,504
|
|
20240820,122900,5342585,3290,3290,3290,3290,0
|
|
20240820,122800,5342585,3290,3290,3290,3290,0
|
|
20240820,122700,5342585,3290,3290,3290,3290,8
|
|
20240820,122600,5316265,3295,3295,3295,3295,0
|
|
20240820,122500,5316265,3295,3295,3295,3295,0
|
|
20240820,122400,5316265,3295,3295,3295,3295,0
|
|
20240820,122300,5316265,3295,3295,3295,3295,0
|
|
20240820,122200,5316265,3295,3295,3295,3295,0
|
|
20240820,122100,5316265,3295,3295,3295,3295,0
|
|
20240820,122000,5316265,3295,3295,3295,3295,0
|
|
20240820,121900,5316265,3295,3295,3295,3295,0
|
|
20240820,121800,5316265,3295,3295,3295,3295,0
|
|
20240820,121700,5316265,3295,3295,3295,3295,0
|
|
20240820,121600,5316265,3295,3295,3295,3295,0
|
|
20240820,121500,5316265,3295,3295,3295,3295,0
|
|
20240820,121400,5316265,3295,3295,3295,3295,0
|
|
20240820,121300,5316265,3295,3300,3300,3295,3
|
|
20240820,121200,5306370,3295,3295,3295,3295,0
|
|
20240820,121100,5306370,3295,3295,3295,3295,0
|
|
20240820,121000,5306370,3295,3295,3295,3295,0
|
|
20240820,120900,5306370,3295,3295,3295,3295,0
|
|
20240820,120800,5306370,3295,3295,3295,3295,12
|
|
20240820,120700,5266830,3305,3305,3305,3305,0
|
|
20240820,120600,5266830,3305,3305,3305,3305,0
|
|
20240820,120500,5266830,3305,3305,3305,3305,0
|
|
20240820,120400,5266830,3305,3305,3305,3305,0
|
|
20240820,120300,5266830,3305,3305,3305,3305,0
|
|
20240820,120200,5266830,3305,3305,3305,3305,0
|
|
20240820,120100,5266830,3305,3305,3305,3305,0
|
|
20240820,120000,5266830,3305,3305,3305,3305,0
|
|
20240820,115900,5266830,3305,3305,3305,3305,1
|
|
20240820,115800,5263525,3300,3300,3300,3300,0
|
|
20240820,115700,5263525,3300,3300,3300,3300,0
|
|
20240820,115600,5263525,3300,3300,3300,3300,0
|
|
20240820,115500,5263525,3300,3300,3300,3300,8
|
|
20240820,115400,5237125,3295,3295,3295,3295,10
|
|
20240820,115300,5204175,3295,3295,3295,3295,1
|
|
20240820,115200,5200880,3295,3295,3295,3295,0
|
|
20240820,115100,5200880,3295,3295,3295,3295,1
|
|
20240820,115000,5197585,3295,3295,3295,3295,0
|
|
20240820,114900,5197585,3295,3295,3295,3295,0
|
|
20240820,114800,5197585,3295,3295,3295,3295,30
|
|
20240820,114700,5098735,3290,3290,3290,3290,1
|
|
20240820,114600,5095445,3295,3295,3295,3295,0
|
|
20240820,114500,5095445,3295,3295,3295,3295,4
|
|
20240820,114400,5082265,3330,3330,3330,3330,0
|
|
20240820,114300,5082265,3330,3330,3330,3330,0
|
|
20240820,114200,5082265,3330,3330,3330,3330,0
|
|
20240820,114100,5082265,3330,3330,3330,3330,0
|
|
20240820,114000,5082265,3330,3330,3330,3330,0
|
|
20240820,113900,5082265,3330,3330,3330,3330,0
|
|
20240820,113800,5082265,3330,3330,3330,3330,0
|
|
20240820,113700,5082265,3330,3330,3330,3330,0
|
|
20240820,113600,5082265,3330,3330,3330,3330,0
|
|
20240820,113500,5082265,3330,3330,3330,3330,1
|
|
20240820,113400,5078935,3290,3290,3290,3290,0
|
|
20240820,113300,5078935,3290,3290,3290,3290,0
|
|
20240820,113200,5078935,3290,3290,3290,3290,0
|
|
20240820,113100,5078935,3290,3290,3290,3290,0
|
|
20240820,113000,5078935,3290,3290,3290,3290,0
|
|
20240820,112900,5078935,3290,3290,3290,3290,5
|
|
20240820,112800,5062485,3365,3365,3365,3365,0
|
|
20240820,112700,5062485,3365,3365,3365,3365,0
|
|
20240820,112600,5062485,3365,3365,3365,3365,0
|
|
20240820,112500,5062485,3365,3365,3365,3365,0
|
|
20240820,112400,5062485,3365,3365,3365,3365,1
|
|
20240820,112300,5059120,3300,3300,3300,3300,0
|
|
20240820,112200,5059120,3300,3300,3300,3300,0
|
|
20240820,112100,5059120,3300,3300,3300,3290,258
|
|
20240820,112000,4208850,3435,3435,3435,3435,0
|
|
20240820,111900,4208850,3435,3435,3435,3435,0
|
|
20240820,111800,4208850,3435,3435,3435,3435,0
|
|
20240820,111700,4208850,3435,3435,3435,3435,0
|
|
20240820,111600,4208850,3435,3435,3435,3435,0
|
|
20240820,111500,4208850,3435,3435,3435,3435,0
|
|
20240820,111400,4208850,3435,3435,3435,3435,0
|
|
20240820,111300,4208850,3435,3435,3435,3435,0
|
|
20240820,111200,4208850,3435,3435,3435,3435,0
|
|
20240820,111100,4208850,3435,3435,3435,3435,0
|
|
20240820,111000,4208850,3435,3355,3435,3355,4
|
|
20240820,110900,4195340,3290,3290,3290,3290,0
|
|
20240820,110800,4195340,3290,3290,3290,3290,0
|
|
20240820,110700,4195340,3290,3290,3290,3290,0
|
|
20240820,110600,4195340,3290,3290,3290,3290,0
|
|
20240820,110500,4195340,3290,3290,3290,3290,0
|
|
20240820,110400,4195340,3290,3290,3290,3290,0
|
|
20240820,110300,4195340,3290,3290,3290,3290,0
|
|
20240820,110200,4195340,3290,3290,3290,3290,0
|
|
20240820,110100,4195340,3290,3290,3290,3290,0
|
|
20240820,110000,4195340,3290,3290,3290,3290,0
|
|
20240820,105900,4195340,3290,3290,3290,3290,0
|
|
20240820,105800,4195340,3290,3290,3290,3290,0
|
|
20240820,105700,4195340,3290,3290,3290,3290,0
|
|
20240820,105600,4195340,3290,3290,3290,3290,0
|
|
20240820,105500,4195340,3290,3290,3290,3290,1
|
|
20240820,105400,4192050,3445,3445,3445,3445,0
|
|
20240820,105300,4192050,3445,3445,3445,3445,0
|
|
20240820,105200,4192050,3445,3440,3445,3440,2
|
|
20240820,105100,4185165,3370,3330,3370,3330,9
|
|
20240820,105000,4155060,3320,3320,3320,3320,1
|
|
20240820,104900,4151740,3315,3310,3315,3310,2
|
|
20240820,104800,4145115,3305,3305,3305,3305,0
|
|
20240820,104700,4145115,3305,3305,3305,3305,0
|
|
20240820,104600,4145115,3305,3305,3305,3305,0
|
|
20240820,104500,4145115,3305,3305,3305,3305,0
|
|
20240820,104400,4145115,3305,3305,3305,3305,0
|
|
20240820,104300,4145115,3305,3305,3305,3305,0
|
|
20240820,104200,4145115,3305,3305,3305,3305,0
|
|
20240820,104100,4145115,3305,3305,3305,3305,0
|
|
20240820,104000,4145115,3305,3305,3305,3305,1
|
|
20240820,103900,4141810,3300,3300,3300,3300,0
|
|
20240820,103800,4141810,3300,3300,3300,3300,0
|
|
20240820,103700,4141810,3300,3300,3300,3300,0
|
|
20240820,103600,4141810,3300,3300,3300,3300,0
|
|
20240820,103500,4141810,3300,3300,3300,3300,0
|
|
20240820,103400,4141810,3300,3300,3300,3300,0
|
|
20240820,103300,4141810,3300,3300,3300,3300,0
|
|
20240820,103200,4141810,3300,3300,3300,3300,0
|
|
20240820,103100,4141810,3300,3300,3300,3300,0
|
|
20240820,103000,4141810,3300,3300,3300,3300,0
|
|
20240820,102900,4141810,3300,3300,3300,3300,0
|
|
20240820,102800,4141810,3300,3300,3300,3300,0
|
|
20240820,102700,4141810,3300,3300,3300,3300,0
|
|
20240820,102600,4141810,3300,3300,3300,3300,0
|
|
20240820,102500,4141810,3300,3300,3300,3300,80
|
|
20240820,102400,3877810,3280,3280,3280,3280,0
|
|
20240820,102300,3877810,3280,3280,3280,3280,0
|
|
20240820,102200,3877810,3280,3280,3280,3280,1
|
|
20240820,102100,3874530,3285,3285,3285,3285,0
|
|
20240820,102000,3874530,3285,3285,3285,3285,0
|
|
20240820,101900,3874530,3285,3285,3285,3285,0
|
|
20240820,101800,3874530,3285,3285,3285,3285,0
|
|
20240820,101700,3874530,3285,3285,3285,3285,1
|
|
20240820,101600,3871245,3300,3300,3300,3300,1
|
|
20240820,101500,3867945,3300,3300,3300,3300,100
|
|
20240820,101400,3537945,3300,3300,3300,3300,0
|
|
20240820,101300,3537945,3300,3300,3300,3300,0
|
|
20240820,101200,3537945,3300,3300,3300,3300,0
|
|
20240820,101100,3537945,3300,3300,3300,3300,0
|
|
20240820,101000,3537945,3300,3265,3300,3265,914
|
|
20240820,100900,553700,3265,3265,3265,3265,0
|
|
20240820,100800,553700,3265,3265,3265,3265,0
|
|
20240820,100700,553700,3265,3265,3265,3265,0
|
|
20240820,100600,553700,3265,3265,3265,3265,0
|
|
20240820,100500,553700,3265,3265,3265,3265,0
|
|
20240820,100400,553700,3265,3265,3265,3265,0
|
|
20240820,100300,553700,3265,3265,3265,3265,0
|
|
20240820,100200,553700,3265,3265,3265,3265,0
|
|
20240820,100100,553700,3265,3265,3265,3265,0
|
|
20240820,100000,553700,3265,3265,3265,3265,0
|
|
20240820,095900,553700,3265,3265,3265,3265,0
|
|
20240820,095800,553700,3265,3265,3265,3265,0
|
|
20240820,095700,553700,3265,3265,3265,3265,0
|
|
20240820,095600,553700,3265,3265,3265,3265,0
|
|
20240820,095500,553700,3265,3265,3265,3265,0
|
|
20240820,095400,553700,3265,3265,3265,3265,0
|
|
20240820,095300,553700,3265,3265,3265,3265,0
|
|
20240820,095200,553700,3265,3265,3265,3265,48
|
|
20240820,095100,396980,3300,3300,3300,3300,0
|
|
20240820,095000,396980,3300,3300,3300,3300,0
|
|
20240820,094900,396980,3300,3300,3300,3300,0
|
|
20240820,094800,396980,3300,3300,3300,3300,0
|
|
20240820,094700,396980,3300,3300,3300,3300,0
|
|
20240820,094600,396980,3300,3300,3300,3300,1
|
|
20240820,094500,393680,3300,3300,3300,3300,0
|
|
20240820,094400,393680,3300,3300,3300,3300,0
|
|
20240820,094300,393680,3300,3300,3300,3300,0
|
|
20240820,094200,393680,3300,3300,3300,3300,0
|
|
20240820,094100,393680,3300,3300,3300,3300,0
|
|
20240820,094000,393680,3300,3300,3300,3300,0
|
|
20240820,093900,393680,3300,3300,3300,3300,0
|
|
20240820,093800,393680,3300,3300,3300,3300,0
|
|
20240820,093700,393680,3300,3300,3300,3300,0
|
|
20240820,093600,393680,3300,3300,3300,3300,0
|
|
20240820,093500,393680,3300,3300,3300,3300,0
|
|
20240820,093400,393680,3300,3300,3300,3300,0
|
|
20240820,093300,393680,3300,3300,3300,3300,0
|
|
20240820,093200,393680,3300,3300,3300,3300,2
|
|
20240820,093100,387080,3260,3260,3260,3260,0
|
|
20240820,093000,387080,3260,3260,3260,3260,0
|
|
20240820,092900,387080,3260,3260,3260,3260,0
|
|
20240820,092800,387080,3260,3260,3260,3260,0
|
|
20240820,092700,387080,3260,3260,3260,3260,0
|
|
20240820,092600,387080,3260,3260,3260,3260,0
|
|
20240820,092500,387080,3260,3260,3260,3260,1
|
|
20240820,092400,383820,3255,3255,3255,3255,0
|
|
20240820,092300,383820,3255,3255,3255,3255,0
|
|
20240820,092200,383820,3255,3255,3255,3255,0
|
|
20240820,092100,383820,3255,3260,3260,3255,27
|
|
20240820,092000,295920,3300,3300,3300,3300,0
|
|
20240820,091900,295920,3300,3300,3300,3300,0
|
|
20240820,091800,295920,3300,3300,3300,3300,0
|
|
20240820,091700,295920,3300,3300,3300,3300,0
|
|
20240820,091600,295920,3300,3300,3300,3300,0
|
|
20240820,091500,295920,3300,3300,3300,3300,2
|
|
20240820,091400,289320,3250,3250,3250,3250,0
|
|
20240820,091300,289320,3250,3250,3250,3250,0
|
|
20240820,091200,289320,3250,3295,3300,3250,57
|
|
20240820,091100,102580,3405,3405,3405,3405,0
|
|
20240820,091000,102580,3405,3405,3405,3405,0
|
|
20240820,090900,102580,3405,3405,3405,3405,0
|
|
20240820,090800,102580,3405,3405,3405,3405,0
|
|
20240820,090700,102580,3405,3405,3405,3405,0
|
|
20240820,090600,102580,3405,3405,3405,3405,0
|
|
20240820,090500,102580,3405,3405,3405,3405,1
|
|
20240820,090400,99175,3290,3300,3300,3290,20
|
|
20240820,090300,33295,3425,3425,3425,3425,0
|
|
20240820,090200,33295,3425,3420,3425,3420,3
|
|
20240820,090100,23030,3290,3290,3290,3290,0
|
|
20240820,090000,23030,3290,3290,3290,3290,7
|