702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,203900,65669790,3190,3190,3190,3190,1978
|
|
20240820,203800,65669790,3190,3190,3190,3190,0
|
|
20240820,203700,65669790,3190,3190,3190,3190,0
|
|
20240820,203600,65669790,3190,3190,3190,3190,0
|
|
20240820,203500,65669790,3190,3190,3190,3190,0
|
|
20240820,203400,65669790,3190,3190,3190,3190,0
|
|
20240820,203300,65669790,3190,3190,3190,3190,0
|
|
20240820,203200,65669790,3190,3190,3190,3190,0
|
|
20240820,203100,65669790,3190,3190,3190,3190,0
|
|
20240820,203000,65669790,3190,3190,3190,3190,0
|
|
20240820,202900,65669790,3190,3190,3190,3190,0
|
|
20240820,202800,65669790,3190,3190,3190,3190,0
|
|
20240820,202700,65669790,3190,3190,3190,3190,0
|
|
20240820,202600,65669790,3190,3190,3190,3190,0
|
|
20240820,202500,65669790,3190,3190,3190,3190,0
|
|
20240820,202400,65669790,3190,3190,3190,3190,0
|
|
20240820,202300,65669790,3190,3190,3190,3190,0
|
|
20240820,202200,65669790,3190,3190,3190,3190,0
|
|
20240820,202100,65669790,3190,3190,3190,3190,0
|
|
20240820,202000,65669790,3190,3190,3190,3190,0
|
|
20240820,201900,65669790,3190,3190,3190,3190,0
|
|
20240820,201800,65669790,3190,3190,3190,3190,0
|
|
20240820,201700,65669790,3190,3190,3190,3190,0
|
|
20240820,201600,65669790,3190,3190,3190,3190,0
|
|
20240820,201500,65669790,3190,3190,3190,3190,0
|
|
20240820,201400,65669790,3190,3190,3190,3190,0
|
|
20240820,201300,65669790,3190,3190,3190,3190,0
|
|
20240820,201200,65669790,3190,3190,3190,3190,0
|
|
20240820,201100,65669790,3190,3190,3190,3190,0
|
|
20240820,201000,65669790,3190,3190,3190,3190,0
|
|
20240820,200900,65669790,3190,3190,3190,3190,1978
|
|
20240820,200800,65669790,3190,3190,3190,3190,0
|
|
20240820,200700,65669790,3190,3190,3190,3190,0
|
|
20240820,200600,65669790,3190,3190,3190,3190,0
|
|
20240820,200500,65669790,3190,3190,3190,3190,0
|
|
20240820,200400,65669790,3190,3190,3190,3190,0
|
|
20240820,200300,65669790,3190,3190,3190,3190,0
|
|
20240820,200200,65669790,3190,3190,3190,3190,0
|
|
20240820,200100,65669790,3190,3190,3190,3190,0
|
|
20240820,200000,65669790,3190,3190,3190,3190,0
|
|
20240820,195900,65669790,3190,3190,3190,3190,0
|
|
20240820,195800,65669790,3190,3190,3190,3190,0
|
|
20240820,195700,65669790,3190,3190,3190,3190,0
|
|
20240820,195600,65669790,3190,3190,3190,3190,0
|
|
20240820,195500,65669790,3190,3190,3190,3190,0
|
|
20240820,195400,65669790,3190,3190,3190,3190,0
|
|
20240820,195300,65669790,3190,3190,3190,3190,0
|
|
20240820,195200,65669790,3190,3190,3190,3190,0
|
|
20240820,195100,65669790,3190,3190,3190,3190,0
|
|
20240820,195000,65669790,3190,3190,3190,3190,0
|
|
20240820,194900,65669790,3190,3190,3190,3190,0
|
|
20240820,194800,65669790,3190,3190,3190,3190,0
|
|
20240820,194700,65669790,3190,3190,3190,3190,0
|
|
20240820,194600,65669790,3190,3190,3190,3190,0
|
|
20240820,194500,65669790,3190,3190,3190,3190,0
|
|
20240820,194400,65669790,3190,3190,3190,3190,0
|
|
20240820,194300,65669790,3190,3190,3190,3190,0
|
|
20240820,194200,65669790,3190,3190,3190,3190,0
|
|
20240820,194100,65669790,3190,3190,3190,3190,0
|
|
20240820,194000,65669790,3190,3190,3190,3190,0
|
|
20240820,193900,65669790,3190,3190,3190,3190,1978
|
|
20240820,193800,65669790,3190,3190,3190,3190,0
|
|
20240820,193700,65669790,3190,3190,3190,3190,0
|
|
20240820,193600,65669790,3190,3190,3190,3190,0
|
|
20240820,193500,65669790,3190,3190,3190,3190,0
|
|
20240820,193400,65669790,3190,3190,3190,3190,0
|
|
20240820,193300,65669790,3190,3190,3190,3190,0
|
|
20240820,193200,65669790,3190,3190,3190,3190,0
|
|
20240820,193100,65669790,3190,3190,3190,3190,0
|
|
20240820,193000,65669790,3190,3190,3190,3190,0
|
|
20240820,192900,65669790,3190,3190,3190,3190,0
|
|
20240820,192800,65669790,3190,3190,3190,3190,0
|
|
20240820,192700,65669790,3190,3190,3190,3190,0
|
|
20240820,192600,65669790,3190,3190,3190,3190,0
|
|
20240820,192500,65669790,3190,3190,3190,3190,0
|
|
20240820,192400,65669790,3190,3190,3190,3190,0
|
|
20240820,192300,65669790,3190,3190,3190,3190,0
|
|
20240820,192200,65669790,3190,3190,3190,3190,0
|
|
20240820,192100,65669790,3190,3190,3190,3190,0
|
|
20240820,192000,65669790,3190,3190,3190,3190,0
|
|
20240820,191900,65669790,3190,3190,3190,3190,0
|
|
20240820,191800,65669790,3190,3190,3190,3190,0
|
|
20240820,191700,65669790,3190,3190,3190,3190,0
|
|
20240820,191600,65669790,3190,3190,3190,3190,0
|
|
20240820,191500,65669790,3190,3190,3190,3190,0
|
|
20240820,191400,65669790,3190,3190,3190,3190,0
|
|
20240820,191300,65669790,3190,3190,3190,3190,0
|
|
20240820,191200,65669790,3190,3190,3190,3190,0
|
|
20240820,191100,65669790,3190,3190,3190,3190,0
|
|
20240820,191000,65669790,3190,3190,3190,3190,0
|
|
20240820,190900,65669790,3190,3190,3190,3190,1978
|
|
20240820,190800,65669790,3190,3190,3190,3190,0
|
|
20240820,190700,65669790,3190,3190,3190,3190,0
|
|
20240820,190600,65669790,3190,3190,3190,3190,0
|
|
20240820,190500,65669790,3190,3190,3190,3190,0
|
|
20240820,190400,65669790,3190,3190,3190,3190,0
|
|
20240820,190300,65669790,3190,3190,3190,3190,0
|
|
20240820,190200,65669790,3190,3190,3190,3190,0
|
|
20240820,190100,65669790,3190,3190,3190,3190,0
|
|
20240820,190000,65669790,3190,3190,3190,3190,0
|
|
20240820,185900,65669790,3190,3190,3190,3190,0
|
|
20240820,185800,65669790,3190,3190,3190,3190,0
|
|
20240820,185700,65669790,3190,3190,3190,3190,0
|
|
20240820,185600,65669790,3190,3190,3190,3190,0
|
|
20240820,185500,65669790,3190,3190,3190,3190,0
|
|
20240820,185400,65669790,3190,3190,3190,3190,0
|
|
20240820,185300,65669790,3190,3190,3190,3190,0
|
|
20240820,185200,65669790,3190,3190,3190,3190,0
|
|
20240820,185100,65669790,3190,3190,3190,3190,0
|
|
20240820,185000,65669790,3190,3190,3190,3190,0
|
|
20240820,184900,65669790,3190,3190,3190,3190,0
|
|
20240820,184800,65669790,3190,3190,3190,3190,0
|
|
20240820,184700,65669790,3190,3190,3190,3190,0
|
|
20240820,184600,65669790,3190,3190,3190,3190,0
|
|
20240820,184500,65669790,3190,3190,3190,3190,0
|
|
20240820,184400,65669790,3190,3190,3190,3190,0
|
|
20240820,184300,65669790,3190,3190,3190,3190,0
|
|
20240820,184200,65669790,3190,3190,3190,3190,0
|
|
20240820,184100,65669790,3190,3190,3190,3190,0
|
|
20240820,184000,65669790,3190,3190,3190,3190,0
|
|
20240820,183900,65669790,3190,3190,3190,3190,1978
|
|
20240820,183800,65669790,3190,3190,3190,3190,0
|
|
20240820,183700,65669790,3190,3190,3190,3190,0
|
|
20240820,183600,65669790,3190,3190,3190,3190,0
|
|
20240820,183500,65669790,3190,3190,3190,3190,0
|
|
20240820,183400,65669790,3190,3190,3190,3190,0
|
|
20240820,183300,65669790,3190,3190,3190,3190,0
|
|
20240820,183200,65669790,3190,3190,3190,3190,0
|
|
20240820,183100,65669790,3190,3190,3190,3190,0
|
|
20240820,183000,65669790,3190,3190,3190,3190,0
|
|
20240820,182900,65669790,3190,3190,3190,3190,0
|
|
20240820,182800,65669790,3190,3190,3190,3190,0
|
|
20240820,182700,65669790,3190,3190,3190,3190,0
|
|
20240820,182600,65669790,3190,3190,3190,3190,0
|
|
20240820,182500,65669790,3190,3190,3190,3190,0
|
|
20240820,182400,65669790,3190,3190,3190,3190,0
|
|
20240820,182300,65669790,3190,3190,3190,3190,0
|
|
20240820,182200,65669790,3190,3190,3190,3190,0
|
|
20240820,182100,65669790,3190,3190,3190,3190,0
|
|
20240820,182000,65669790,3190,3190,3190,3190,0
|
|
20240820,181900,65669790,3190,3190,3190,3190,0
|
|
20240820,181800,65669790,3190,3190,3190,3190,0
|
|
20240820,181700,65669790,3190,3190,3190,3190,0
|
|
20240820,181600,65669790,3190,3190,3190,3190,0
|
|
20240820,181500,65669790,3190,3190,3190,3190,0
|
|
20240820,181400,65669790,3190,3190,3190,3190,0
|
|
20240820,181300,65669790,3190,3190,3190,3190,0
|
|
20240820,181200,65669790,3190,3190,3190,3190,0
|
|
20240820,181100,65669790,3190,3190,3190,3190,0
|
|
20240820,181000,65669790,3190,3190,3190,3190,0
|
|
20240820,180900,65669790,3190,3190,3190,3190,1978
|
|
20240820,180800,65669790,3190,3190,3190,3190,0
|
|
20240820,180700,65669790,3190,3190,3190,3190,0
|
|
20240820,180600,65669790,3190,3190,3190,3190,0
|
|
20240820,180500,65669790,3190,3190,3190,3190,0
|
|
20240820,180400,65669790,3190,3190,3190,3190,0
|
|
20240820,180300,65669790,3190,3190,3190,3190,0
|
|
20240820,180200,65669790,3190,3190,3190,3190,0
|
|
20240820,180100,65669790,3190,3190,3190,3190,0
|
|
20240820,180000,65669790,3190,3190,3190,3190,0
|
|
20240820,175900,65669790,3190,3190,3190,3190,0
|
|
20240820,175800,65669790,3190,3190,3190,3190,0
|
|
20240820,175700,65669790,3190,3190,3190,3190,0
|
|
20240820,175600,65669790,3190,3190,3190,3190,0
|
|
20240820,175500,65669790,3190,3190,3190,3190,0
|
|
20240820,175400,65669790,3190,3190,3190,3190,0
|
|
20240820,175300,65669790,3190,3190,3190,3190,0
|
|
20240820,175200,65669790,3190,3190,3190,3190,0
|
|
20240820,175100,65669790,3190,3190,3190,3190,0
|
|
20240820,175000,65669790,3190,3190,3190,3190,0
|
|
20240820,174900,65669790,3190,3190,3190,3190,0
|
|
20240820,174800,65669790,3190,3190,3190,3190,0
|
|
20240820,174700,65669790,3190,3190,3190,3190,0
|
|
20240820,174600,65669790,3190,3190,3190,3190,0
|
|
20240820,174500,65669790,3190,3190,3190,3190,0
|
|
20240820,174400,65669790,3190,3190,3190,3190,0
|
|
20240820,174300,65669790,3190,3190,3190,3190,0
|
|
20240820,174200,65669790,3190,3190,3190,3190,0
|
|
20240820,174100,65669790,3190,3190,3190,3190,0
|
|
20240820,174000,65669790,3190,3190,3190,3190,0
|
|
20240820,173900,65669790,3190,3190,3190,3190,1978
|
|
20240820,173800,65669790,3190,3190,3190,3190,0
|
|
20240820,173700,65669790,3190,3190,3190,3190,0
|
|
20240820,173600,65669790,3190,3190,3190,3190,0
|
|
20240820,173500,65669790,3190,3190,3190,3190,0
|
|
20240820,173400,65669790,3190,3190,3190,3190,0
|
|
20240820,173300,65669790,3190,3190,3190,3190,0
|
|
20240820,173200,65669790,3190,3190,3190,3190,0
|
|
20240820,173100,65669790,3190,3190,3190,3190,0
|
|
20240820,173000,65669790,3190,3190,3190,3190,0
|
|
20240820,172900,65669790,3190,3190,3190,3190,0
|
|
20240820,172800,65669790,3190,3190,3190,3190,0
|
|
20240820,172700,65669790,3190,3190,3190,3190,0
|
|
20240820,172600,65669790,3190,3190,3190,3190,0
|
|
20240820,172500,65669790,3190,3190,3190,3190,0
|
|
20240820,172400,65669790,3190,3190,3190,3190,0
|
|
20240820,172300,65669790,3190,3190,3190,3190,0
|
|
20240820,172200,65669790,3190,3190,3190,3190,0
|
|
20240820,172100,65669790,3190,3190,3190,3190,0
|
|
20240820,172000,65669790,3190,3190,3190,3190,0
|
|
20240820,171900,65669790,3190,3190,3190,3190,0
|
|
20240820,171800,65669790,3190,3190,3190,3190,0
|
|
20240820,171700,65669790,3190,3190,3190,3190,0
|
|
20240820,171600,65669790,3190,3190,3190,3190,0
|
|
20240820,171500,65669790,3190,3190,3190,3190,0
|
|
20240820,171400,65669790,3190,3190,3190,3190,0
|
|
20240820,171300,65669790,3190,3190,3190,3190,0
|
|
20240820,171200,65669790,3190,3190,3190,3190,0
|
|
20240820,171100,65669790,3190,3190,3190,3190,0
|
|
20240820,171000,65669790,3190,3190,3190,3190,0
|
|
20240820,170900,65669790,3190,3190,3190,3190,1978
|
|
20240820,170800,65669790,3190,3190,3190,3190,0
|
|
20240820,170700,65669790,3190,3190,3190,3190,0
|
|
20240820,170600,65669790,3190,3190,3190,3190,0
|
|
20240820,170500,65669790,3190,3190,3190,3190,0
|
|
20240820,170400,65669790,3190,3190,3190,3190,0
|
|
20240820,170300,65669790,3190,3190,3190,3190,0
|
|
20240820,170200,65669790,3190,3190,3190,3190,0
|
|
20240820,170100,65669790,3190,3190,3190,3190,0
|
|
20240820,170000,65669790,3190,3190,3190,3190,0
|
|
20240820,165900,65669790,3190,3190,3190,3190,0
|
|
20240820,165800,65669790,3190,3190,3190,3190,0
|
|
20240820,165700,65669790,3190,3190,3190,3190,0
|
|
20240820,165600,65669790,3190,3190,3190,3190,0
|
|
20240820,165500,65669790,3190,3190,3190,3190,0
|
|
20240820,165400,65669790,3190,3190,3190,3190,0
|
|
20240820,165300,65669790,3190,3190,3190,3190,0
|
|
20240820,165200,65669790,3190,3190,3190,3190,0
|
|
20240820,165100,65669790,3190,3190,3190,3190,0
|
|
20240820,165000,65669790,3190,3190,3190,3190,0
|
|
20240820,164900,65669790,3190,3190,3190,3190,0
|
|
20240820,164800,65669790,3190,3190,3190,3190,0
|
|
20240820,164700,65669790,3190,3190,3190,3190,0
|
|
20240820,164600,65669790,3190,3190,3190,3190,0
|
|
20240820,164500,65669790,3190,3190,3190,3190,0
|
|
20240820,164400,65669790,3190,3190,3190,3190,0
|
|
20240820,164300,65669790,3190,3190,3190,3190,0
|
|
20240820,164200,65669790,3190,3190,3190,3190,0
|
|
20240820,164100,65669790,3190,3190,3190,3190,0
|
|
20240820,164000,65669790,3190,3190,3190,3190,0
|
|
20240820,163900,65669790,3190,3190,3190,3190,1978
|
|
20240820,163800,65669790,3190,3190,3190,3190,0
|
|
20240820,163700,65669790,3190,3190,3190,3190,0
|
|
20240820,163600,65669790,3190,3190,3190,3190,0
|
|
20240820,163500,65669790,3190,3190,3190,3190,0
|
|
20240820,163400,65669790,3190,3190,3190,3190,0
|
|
20240820,163300,65669790,3190,3190,3190,3190,0
|
|
20240820,163200,65669790,3190,3190,3190,3190,0
|
|
20240820,163100,65669790,3190,3190,3190,3190,0
|
|
20240820,163000,65669790,3190,3190,3190,3190,0
|
|
20240820,162900,65669790,3190,3190,3190,3190,0
|
|
20240820,162800,65669790,3190,3190,3190,3190,0
|
|
20240820,162700,65669790,3190,3190,3190,3190,0
|
|
20240820,162600,65669790,3190,3190,3190,3190,0
|
|
20240820,162500,65669790,3190,3190,3190,3190,0
|
|
20240820,162400,65669790,3190,3190,3190,3190,0
|
|
20240820,162300,65669790,3190,3190,3190,3190,0
|
|
20240820,162200,65669790,3190,3190,3190,3190,0
|
|
20240820,162100,65669790,3190,3190,3190,3190,0
|
|
20240820,162000,65669790,3190,3190,3190,3190,0
|
|
20240820,161900,65669790,3190,3190,3190,3190,0
|
|
20240820,161800,65669790,3190,3190,3190,3190,0
|
|
20240820,161700,65669790,3190,3190,3190,3190,0
|
|
20240820,161600,65669790,3190,3190,3190,3190,0
|
|
20240820,161500,65669790,3190,3190,3190,3190,0
|
|
20240820,161400,65669790,3190,3190,3190,3190,0
|
|
20240820,161300,65669790,3190,3190,3190,3190,0
|
|
20240820,161200,65669790,3190,3190,3190,3190,0
|
|
20240820,161100,65669790,3190,3190,3190,3190,0
|
|
20240820,161000,65669790,3190,3190,3190,3190,0
|
|
20240820,160900,65669790,3190,3190,3190,3190,1978
|
|
20240820,160800,65669790,3190,3190,3190,3190,0
|
|
20240820,160700,65669790,3190,3190,3190,3190,0
|
|
20240820,160600,65669790,3190,3190,3190,3190,0
|
|
20240820,160500,65669790,3190,3190,3190,3190,0
|
|
20240820,160400,65669790,3190,3190,3190,3190,0
|
|
20240820,160300,65669790,3190,3190,3190,3190,0
|
|
20240820,160200,65669790,3190,3190,3190,3190,0
|
|
20240820,160100,65669790,3190,3190,3190,3190,0
|
|
20240820,160000,65669790,3190,3190,3190,3190,0
|
|
20240820,155900,65669790,3190,3190,3190,3190,0
|
|
20240820,155800,65669790,3190,3190,3190,3190,0
|
|
20240820,155700,65669790,3190,3190,3190,3190,0
|
|
20240820,155600,65669790,3190,3190,3190,3190,0
|
|
20240820,155500,65669790,3190,3190,3190,3190,0
|
|
20240820,155400,65669790,3190,3190,3190,3190,0
|
|
20240820,155300,65669790,3190,3190,3190,3190,0
|
|
20240820,155200,65669790,3190,3190,3190,3190,0
|
|
20240820,155100,65669790,3190,3190,3190,3190,0
|
|
20240820,155000,65669790,3190,3190,3190,3190,0
|
|
20240820,154900,65669790,3190,3190,3190,3190,0
|
|
20240820,154800,65669790,3190,3190,3190,3190,0
|
|
20240820,154700,65669790,3190,3190,3190,3190,0
|
|
20240820,154600,65669790,3190,3190,3190,3190,0
|
|
20240820,154500,65669790,3190,3190,3190,3190,0
|
|
20240820,154400,65669790,3190,3190,3190,3190,0
|
|
20240820,154300,65669790,3190,3190,3190,3190,0
|
|
20240820,154200,65669790,3190,3190,3190,3190,0
|
|
20240820,154100,65669790,3190,3190,3190,3190,0
|
|
20240820,154000,65669790,3190,3190,3190,3190,0
|
|
20240820,153900,65669790,3190,3190,3190,3190,1978
|
|
20240820,153800,65669790,3190,3190,3190,3190,0
|
|
20240820,153700,65669790,3190,3190,3190,3190,0
|
|
20240820,153600,65669790,3190,3190,3190,3190,0
|
|
20240820,153500,65669790,3190,3190,3190,3190,0
|
|
20240820,153400,65669790,3190,3190,3190,3190,0
|
|
20240820,153300,65669790,3190,3190,3190,3190,0
|
|
20240820,153200,65669790,3190,3190,3190,3190,0
|
|
20240820,153100,65669790,3190,3190,3190,3190,0
|
|
20240820,153000,65669790,3190,3190,3190,3190,1978
|
|
20240820,152900,59359970,3185,3185,3185,3185,0
|
|
20240820,152800,59359970,3185,3185,3185,3185,0
|
|
20240820,152700,59359970,3185,3185,3185,3185,0
|
|
20240820,152600,59359970,3185,3185,3185,3185,0
|
|
20240820,152500,59359970,3185,3185,3185,3185,0
|
|
20240820,152400,59359970,3185,3185,3185,3185,0
|
|
20240820,152300,59359970,3185,3185,3185,3185,0
|
|
20240820,152200,59359970,3185,3185,3185,3185,0
|
|
20240820,152100,59359970,3185,3185,3185,3185,0
|
|
20240820,152000,59359970,3185,3185,3185,3185,0
|
|
20240820,151900,59359970,3185,3185,3185,3185,0
|
|
20240820,151800,59359970,3185,3185,3185,3185,0
|
|
20240820,151700,59359970,3185,3185,3185,3185,0
|
|
20240820,151600,59359970,3185,3185,3185,3185,2
|
|
20240820,151500,59353600,3190,3190,3190,3190,0
|
|
20240820,151400,59353600,3190,3190,3190,3190,0
|
|
20240820,151300,59353600,3190,3190,3190,3190,0
|
|
20240820,151200,59353600,3190,3190,3190,3190,0
|
|
20240820,151100,59353600,3190,3190,3190,3190,0
|
|
20240820,151000,59353600,3190,3190,3190,3190,0
|
|
20240820,150900,59353600,3190,3190,3190,3190,0
|
|
20240820,150800,59353600,3190,3190,3190,3190,0
|
|
20240820,150700,59353600,3190,3190,3190,3190,0
|
|
20240820,150600,59353600,3190,3190,3190,3190,0
|
|
20240820,150500,59353600,3190,3190,3190,3190,0
|
|
20240820,150400,59353600,3190,3190,3190,3190,1
|
|
20240820,150300,59350410,3185,3185,3185,3185,0
|
|
20240820,150200,59350410,3185,3185,3185,3185,0
|
|
20240820,150100,59350410,3185,3185,3185,3185,0
|
|
20240820,150000,59350410,3185,3185,3185,3185,0
|
|
20240820,145900,59350410,3185,3185,3185,3185,0
|
|
20240820,145800,59350410,3185,3185,3185,3185,0
|
|
20240820,145700,59350410,3185,3185,3185,3185,0
|
|
20240820,145600,59350410,3185,3185,3185,3185,0
|
|
20240820,145500,59350410,3185,3185,3185,3185,0
|
|
20240820,145400,59350410,3185,3185,3185,3185,0
|
|
20240820,145300,59350410,3185,3185,3185,3185,0
|
|
20240820,145200,59350410,3185,3185,3185,3185,0
|
|
20240820,145100,59350410,3185,3185,3185,3185,0
|
|
20240820,145000,59350410,3185,3185,3185,3185,0
|
|
20240820,144900,59350410,3185,3185,3185,3185,0
|
|
20240820,144800,59350410,3185,3185,3185,3185,0
|
|
20240820,144700,59350410,3185,3185,3185,3185,0
|
|
20240820,144600,59350410,3185,3185,3190,3185,3443
|
|
20240820,144500,48375140,3185,3185,3185,3185,0
|
|
20240820,144400,48375140,3185,3185,3185,3185,0
|
|
20240820,144300,48375140,3185,3185,3185,3185,0
|
|
20240820,144200,48375140,3185,3185,3185,3185,0
|
|
20240820,144100,48375140,3185,3185,3185,3185,0
|
|
20240820,144000,48375140,3185,3185,3185,3185,0
|
|
20240820,143900,48375140,3185,3185,3185,3185,0
|
|
20240820,143800,48375140,3185,3185,3185,3185,0
|
|
20240820,143700,48375140,3185,3185,3185,3185,0
|
|
20240820,143600,48375140,3185,3185,3185,3185,0
|
|
20240820,143500,48375140,3185,3185,3185,3185,10
|
|
20240820,143400,48343290,3190,3190,3190,3190,0
|
|
20240820,143300,48343290,3190,3190,3190,3190,0
|
|
20240820,143200,48343290,3190,3190,3190,3190,0
|
|
20240820,143100,48343290,3190,3190,3190,3190,0
|
|
20240820,143000,48343290,3190,3190,3190,3190,0
|
|
20240820,142900,48343290,3190,3190,3190,3190,0
|
|
20240820,142800,48343290,3190,3190,3190,3190,0
|
|
20240820,142700,48343290,3190,3190,3190,3190,0
|
|
20240820,142600,48343290,3190,3190,3190,3190,0
|
|
20240820,142500,48343290,3190,3190,3190,3190,0
|
|
20240820,142400,48343290,3190,3190,3190,3190,0
|
|
20240820,142300,48343290,3190,3190,3190,3190,0
|
|
20240820,142200,48343290,3190,3190,3190,3190,0
|
|
20240820,142100,48343290,3190,3190,3190,3190,0
|
|
20240820,142000,48343290,3190,3190,3190,3190,1
|
|
20240820,141900,48340100,3170,3180,3180,3170,131
|
|
20240820,141800,47924590,3190,3190,3190,3190,1
|
|
20240820,141700,47921400,3175,3175,3175,3175,0
|
|
20240820,141600,47921400,3175,3175,3175,3175,0
|
|
20240820,141500,47921400,3175,3175,3175,3175,0
|
|
20240820,141400,47921400,3175,3175,3175,3175,0
|
|
20240820,141300,47921400,3175,3175,3175,3175,0
|
|
20240820,141200,47921400,3175,3175,3175,3175,0
|
|
20240820,141100,47921400,3175,3175,3175,3175,0
|
|
20240820,141000,47921400,3175,3175,3175,3175,0
|
|
20240820,140900,47921400,3175,3175,3175,3175,0
|
|
20240820,140800,47921400,3175,3175,3175,3175,0
|
|
20240820,140700,47921400,3175,3175,3175,3175,0
|
|
20240820,140600,47921400,3175,3175,3175,3175,0
|
|
20240820,140500,47921400,3175,3175,3175,3175,0
|
|
20240820,140400,47921400,3175,3175,3175,3175,1
|
|
20240820,140300,47918225,3190,3190,3190,3190,0
|
|
20240820,140200,47918225,3190,3190,3190,3190,0
|
|
20240820,140100,47918225,3190,3190,3190,3190,0
|
|
20240820,140000,47918225,3190,3190,3190,3190,0
|
|
20240820,135900,47918225,3190,3190,3190,3190,1000
|
|
20240820,135800,44728225,3190,3190,3190,3190,0
|
|
20240820,135700,44728225,3190,3190,3190,3190,0
|
|
20240820,135600,44728225,3190,3190,3190,3190,0
|
|
20240820,135500,44728225,3190,3190,3190,3190,0
|
|
20240820,135400,44728225,3190,3190,3190,3190,0
|
|
20240820,135300,44728225,3190,3190,3190,3190,0
|
|
20240820,135200,44728225,3190,3190,3190,3190,0
|
|
20240820,135100,44728225,3190,3190,3190,3190,0
|
|
20240820,135000,44728225,3190,3190,3190,3190,0
|
|
20240820,134900,44728225,3190,3190,3190,3190,0
|
|
20240820,134800,44728225,3190,3190,3190,3190,0
|
|
20240820,134700,44728225,3190,3190,3190,3190,0
|
|
20240820,134600,44728225,3190,3190,3190,3190,32
|
|
20240820,134500,44626145,3190,3190,3190,3190,0
|
|
20240820,134400,44626145,3190,3190,3190,3190,0
|
|
20240820,134300,44626145,3190,3190,3190,3190,0
|
|
20240820,134200,44626145,3190,3190,3190,3190,0
|
|
20240820,134100,44626145,3190,3180,3190,3175,261
|
|
20240820,134000,43796275,3180,3210,3210,3180,457
|
|
20240820,133900,42342730,3185,3185,3185,3185,0
|
|
20240820,133800,42342730,3185,3185,3185,3185,0
|
|
20240820,133700,42342730,3185,3190,3190,3185,600
|
|
20240820,133600,40431535,3215,3215,3215,3215,0
|
|
20240820,133500,40431535,3215,3215,3215,3215,0
|
|
20240820,133400,40431535,3215,3215,3215,3215,0
|
|
20240820,133300,40431535,3215,3215,3215,3215,1
|
|
20240820,133200,40428320,3190,3190,3190,3190,0
|
|
20240820,133100,40428320,3190,3190,3190,3190,0
|
|
20240820,133000,40428320,3190,3190,3190,3190,0
|
|
20240820,132900,40428320,3190,3190,3190,3190,0
|
|
20240820,132800,40428320,3190,3200,3200,3190,500
|
|
20240820,132700,38832485,3225,3225,3225,3225,0
|
|
20240820,132600,38832485,3225,3225,3225,3225,0
|
|
20240820,132500,38832485,3225,3225,3225,3225,0
|
|
20240820,132400,38832485,3225,3225,3225,3225,0
|
|
20240820,132300,38832485,3225,3225,3225,3225,0
|
|
20240820,132200,38832485,3225,3225,3225,3225,0
|
|
20240820,132100,38832485,3225,3225,3225,3225,0
|
|
20240820,132000,38832485,3225,3225,3225,3225,0
|
|
20240820,131900,38832485,3225,3225,3225,3225,0
|
|
20240820,131800,38832485,3225,3225,3225,3225,0
|
|
20240820,131700,38832485,3225,3225,3225,3225,0
|
|
20240820,131600,38832485,3225,3225,3225,3225,0
|
|
20240820,131500,38832485,3225,3225,3225,3225,0
|
|
20240820,131400,38832485,3225,3225,3225,3225,0
|
|
20240820,131300,38832485,3225,3225,3225,3225,0
|
|
20240820,131200,38832485,3225,3225,3225,3225,0
|
|
20240820,131100,38832485,3225,3225,3225,3225,0
|
|
20240820,131000,38832485,3225,3225,3225,3225,0
|
|
20240820,130900,38832485,3225,3225,3225,3225,0
|
|
20240820,130800,38832485,3225,3225,3225,3225,0
|
|
20240820,130700,38832485,3225,3225,3225,3225,0
|
|
20240820,130600,38832485,3225,3225,3225,3225,0
|
|
20240820,130500,38832485,3225,3225,3225,3225,0
|
|
20240820,130400,38832485,3225,3225,3225,3225,0
|
|
20240820,130300,38832485,3225,3225,3225,3225,0
|
|
20240820,130200,38832485,3225,3225,3225,3225,0
|
|
20240820,130100,38832485,3225,3225,3225,3225,0
|
|
20240820,130000,38832485,3225,3225,3225,3225,0
|
|
20240820,125900,38832485,3225,3225,3225,3225,0
|
|
20240820,125800,38832485,3225,3225,3225,3225,0
|
|
20240820,125700,38832485,3225,3225,3225,3225,0
|
|
20240820,125600,38832485,3225,3225,3225,3225,0
|
|
20240820,125500,38832485,3225,3225,3225,3225,0
|
|
20240820,125400,38832485,3225,3225,3225,3225,0
|
|
20240820,125300,38832485,3225,3225,3225,3225,0
|
|
20240820,125200,38832485,3225,3225,3225,3225,0
|
|
20240820,125100,38832485,3225,3225,3225,3225,0
|
|
20240820,125000,38832485,3225,3225,3225,3225,0
|
|
20240820,124900,38832485,3225,3225,3225,3225,0
|
|
20240820,124800,38832485,3225,3225,3225,3225,0
|
|
20240820,124700,38832485,3225,3225,3225,3225,0
|
|
20240820,124600,38832485,3225,3225,3225,3225,0
|
|
20240820,124500,38832485,3225,3225,3225,3225,0
|
|
20240820,124400,38832485,3225,3225,3225,3225,0
|
|
20240820,124300,38832485,3225,3225,3225,3225,0
|
|
20240820,124200,38832485,3225,3225,3225,3225,0
|
|
20240820,124100,38832485,3225,3225,3225,3225,0
|
|
20240820,124000,38832485,3225,3225,3225,3225,0
|
|
20240820,123900,38832485,3225,3225,3225,3225,0
|
|
20240820,123800,38832485,3225,3225,3225,3225,0
|
|
20240820,123700,38832485,3225,3225,3225,3225,0
|
|
20240820,123600,38832485,3225,3225,3225,3225,0
|
|
20240820,123500,38832485,3225,3225,3225,3225,0
|
|
20240820,123400,38832485,3225,3225,3225,3225,0
|
|
20240820,123300,38832485,3225,3225,3225,3225,0
|
|
20240820,123200,38832485,3225,3225,3225,3225,0
|
|
20240820,123100,38832485,3225,3225,3225,3225,0
|
|
20240820,123000,38832485,3225,3225,3225,3225,0
|
|
20240820,122900,38832485,3225,3225,3225,3225,0
|
|
20240820,122800,38832485,3225,3225,3225,3225,0
|
|
20240820,122700,38832485,3225,3225,3225,3225,0
|
|
20240820,122600,38832485,3225,3225,3225,3225,0
|
|
20240820,122500,38832485,3225,3225,3225,3225,1
|
|
20240820,122400,38829260,3220,3220,3220,3220,0
|
|
20240820,122300,38829260,3220,3220,3220,3220,0
|
|
20240820,122200,38829260,3220,3220,3220,3220,0
|
|
20240820,122100,38829260,3220,3220,3220,3220,0
|
|
20240820,122000,38829260,3220,3220,3220,3220,0
|
|
20240820,121900,38829260,3220,3220,3220,3220,0
|
|
20240820,121800,38829260,3220,3220,3220,3220,4
|
|
20240820,121700,38816380,3225,3225,3225,3225,0
|
|
20240820,121600,38816380,3225,3225,3225,3225,0
|
|
20240820,121500,38816380,3225,3215,3225,3215,20
|
|
20240820,121400,38752015,3215,3215,3215,3215,0
|
|
20240820,121300,38752015,3215,3215,3215,3215,0
|
|
20240820,121200,38752015,3215,3215,3215,3215,0
|
|
20240820,121100,38752015,3215,3215,3215,3215,0
|
|
20240820,121000,38752015,3215,3215,3215,3215,0
|
|
20240820,120900,38752015,3215,3215,3215,3215,0
|
|
20240820,120800,38752015,3215,3215,3215,3215,0
|
|
20240820,120700,38752015,3215,3215,3215,3215,1
|
|
20240820,120600,38748800,3195,3195,3195,3195,0
|
|
20240820,120500,38748800,3195,3220,3220,3190,3000
|
|
20240820,120400,29155550,3245,3245,3245,3245,0
|
|
20240820,120300,29155550,3245,3245,3245,3245,0
|
|
20240820,120200,29155550,3245,3245,3245,3245,0
|
|
20240820,120100,29155550,3245,3245,3245,3245,0
|
|
20240820,120000,29155550,3245,3245,3245,3245,0
|
|
20240820,115900,29155550,3245,3245,3245,3245,0
|
|
20240820,115800,29155550,3245,3245,3245,3245,0
|
|
20240820,115700,29155550,3245,3245,3245,3245,0
|
|
20240820,115600,29155550,3245,3245,3245,3245,0
|
|
20240820,115500,29155550,3245,3245,3245,3245,0
|
|
20240820,115400,29155550,3245,3245,3245,3245,0
|
|
20240820,115300,29155550,3245,3245,3245,3245,0
|
|
20240820,115200,29155550,3245,3245,3245,3245,0
|
|
20240820,115100,29155550,3245,3245,3245,3245,0
|
|
20240820,115000,29155550,3245,3245,3245,3245,0
|
|
20240820,114900,29155550,3245,3245,3245,3245,0
|
|
20240820,114800,29155550,3245,3245,3245,3245,0
|
|
20240820,114700,29155550,3245,3245,3245,3245,0
|
|
20240820,114600,29155550,3245,3245,3245,3245,0
|
|
20240820,114500,29155550,3245,3245,3245,3245,0
|
|
20240820,114400,29155550,3245,3245,3245,3245,0
|
|
20240820,114300,29155550,3245,3245,3245,3245,400
|
|
20240820,114200,27857550,3245,3245,3245,3245,0
|
|
20240820,114100,27857550,3245,3245,3245,3245,0
|
|
20240820,114000,27857550,3245,3245,3245,3245,0
|
|
20240820,113900,27857550,3245,3245,3245,3245,0
|
|
20240820,113800,27857550,3245,3245,3245,3245,0
|
|
20240820,113700,27857550,3245,3245,3245,3245,0
|
|
20240820,113600,27857550,3245,3245,3245,3245,0
|
|
20240820,113500,27857550,3245,3245,3245,3245,0
|
|
20240820,113400,27857550,3245,3245,3245,3245,0
|
|
20240820,113300,27857550,3245,3245,3245,3245,0
|
|
20240820,113200,27857550,3245,3245,3245,3245,0
|
|
20240820,113100,27857550,3245,3245,3245,3245,0
|
|
20240820,113000,27857550,3245,3245,3245,3245,0
|
|
20240820,112900,27857550,3245,3245,3245,3245,0
|
|
20240820,112800,27857550,3245,3215,3245,3215,82
|
|
20240820,112700,27592460,3215,3215,3215,3215,0
|
|
20240820,112600,27592460,3215,3215,3215,3215,119
|
|
20240820,112500,27209875,3210,3210,3210,3210,0
|
|
20240820,112400,27209875,3210,3210,3210,3210,19
|
|
20240820,112300,27148885,3210,3210,3210,3210,0
|
|
20240820,112200,27148885,3210,3210,3210,3210,0
|
|
20240820,112100,27148885,3210,3210,3210,3210,1
|
|
20240820,112000,27145675,3205,3205,3205,3205,0
|
|
20240820,111900,27145675,3205,3205,3205,3205,0
|
|
20240820,111800,27145675,3205,3205,3205,3205,0
|
|
20240820,111700,27145675,3205,3205,3205,3205,144
|
|
20240820,111600,26684155,3210,3210,3210,3210,0
|
|
20240820,111500,26684155,3210,3210,3210,3210,0
|
|
20240820,111400,26684155,3210,3210,3210,3210,0
|
|
20240820,111300,26684155,3210,3210,3210,3210,0
|
|
20240820,111200,26684155,3210,3210,3210,3210,0
|
|
20240820,111100,26684155,3210,3210,3210,3210,0
|
|
20240820,111000,26684155,3210,3210,3210,3210,0
|
|
20240820,110900,26684155,3210,3210,3210,3210,0
|
|
20240820,110800,26684155,3210,3210,3210,3210,0
|
|
20240820,110700,26684155,3210,3210,3210,3210,0
|
|
20240820,110600,26684155,3210,3205,3210,3205,31
|
|
20240820,110500,26584795,3205,3205,3205,3205,0
|
|
20240820,110400,26584795,3205,3205,3205,3205,0
|
|
20240820,110300,26584795,3205,3205,3205,3205,0
|
|
20240820,110200,26584795,3205,3205,3205,3205,0
|
|
20240820,110100,26584795,3205,3205,3205,3205,0
|
|
20240820,110000,26584795,3205,3205,3205,3205,21
|
|
20240820,105900,26517490,3210,3210,3210,3210,0
|
|
20240820,105800,26517490,3210,3210,3210,3210,0
|
|
20240820,105700,26517490,3210,3210,3210,3210,0
|
|
20240820,105600,26517490,3210,3210,3210,3210,0
|
|
20240820,105500,26517490,3210,3210,3210,3210,0
|
|
20240820,105400,26517490,3210,3210,3210,3210,0
|
|
20240820,105300,26517490,3210,3210,3210,3210,0
|
|
20240820,105200,26517490,3210,3210,3210,3210,0
|
|
20240820,105100,26517490,3210,3210,3210,3210,18
|
|
20240820,105000,26459710,3215,3215,3215,3215,0
|
|
20240820,104900,26459710,3215,3215,3215,3215,0
|
|
20240820,104800,26459710,3215,3215,3215,3215,0
|
|
20240820,104700,26459710,3215,3215,3215,3215,0
|
|
20240820,104600,26459710,3215,3215,3215,3215,0
|
|
20240820,104500,26459710,3215,3215,3215,3215,0
|
|
20240820,104400,26459710,3215,3215,3215,3215,0
|
|
20240820,104300,26459710,3215,3215,3215,3215,0
|
|
20240820,104200,26459710,3215,3215,3215,3215,1
|
|
20240820,104100,26456495,3215,3215,3215,3215,0
|
|
20240820,104000,26456495,3215,3215,3215,3215,0
|
|
20240820,103900,26456495,3215,3215,3215,3215,0
|
|
20240820,103800,26456495,3215,3215,3215,3215,0
|
|
20240820,103700,26456495,3215,3215,3215,3215,0
|
|
20240820,103600,26456495,3215,3215,3215,3215,0
|
|
20240820,103500,26456495,3215,3215,3215,3215,0
|
|
20240820,103400,26456495,3215,3215,3215,3215,0
|
|
20240820,103300,26456495,3215,3215,3215,3215,0
|
|
20240820,103200,26456495,3215,3215,3215,3215,0
|
|
20240820,103100,26456495,3215,3215,3215,3215,0
|
|
20240820,103000,26456495,3215,3215,3215,3215,0
|
|
20240820,102900,26456495,3215,3225,3225,3215,25
|
|
20240820,102800,26376015,3230,3230,3230,3230,0
|
|
20240820,102700,26376015,3230,3230,3230,3230,10
|
|
20240820,102600,26343715,3225,3225,3225,3225,5
|
|
20240820,102500,26327590,3230,3230,3230,3230,7
|
|
20240820,102400,26304980,3230,3235,3235,3230,9
|
|
20240820,102300,26275875,3235,3235,3235,3235,2
|
|
20240820,102200,26269405,3240,3240,3240,3240,0
|
|
20240820,102100,26269405,3240,3240,3240,3240,0
|
|
20240820,102000,26269405,3240,3240,3240,3240,0
|
|
20240820,101900,26269405,3240,3240,3240,3240,0
|
|
20240820,101800,26269405,3240,3240,3240,3240,0
|
|
20240820,101700,26269405,3240,3240,3240,3240,2
|
|
20240820,101600,26262925,3245,3245,3245,3245,0
|
|
20240820,101500,26262925,3245,3245,3245,3245,0
|
|
20240820,101400,26262925,3245,3245,3245,3245,0
|
|
20240820,101300,26262925,3245,3245,3245,3245,49
|
|
20240820,101200,26103920,3245,3245,3245,3245,300
|
|
20240820,101100,25130420,3245,3245,3245,3245,0
|
|
20240820,101000,25130420,3245,3245,3245,3245,0
|
|
20240820,100900,25130420,3245,3245,3245,3245,0
|
|
20240820,100800,25130420,3245,3245,3245,3245,0
|
|
20240820,100700,25130420,3245,3245,3245,3245,0
|
|
20240820,100600,25130420,3245,3245,3245,3245,0
|
|
20240820,100500,25130420,3245,3245,3245,3245,0
|
|
20240820,100400,25130420,3245,3245,3245,3245,0
|
|
20240820,100300,25130420,3245,3245,3245,3245,0
|
|
20240820,100200,25130420,3245,3245,3245,3245,0
|
|
20240820,100100,25130420,3245,3240,3245,3240,10
|
|
20240820,100000,25097995,3240,3245,3245,3240,2
|
|
20240820,095900,25091510,3245,3245,3245,3245,0
|
|
20240820,095800,25091510,3245,3245,3245,3245,0
|
|
20240820,095700,25091510,3245,3245,3245,3245,2
|
|
20240820,095600,25085020,3250,3250,3250,3250,0
|
|
20240820,095500,25085020,3250,3250,3250,3250,0
|
|
20240820,095400,25085020,3250,3250,3250,3250,0
|
|
20240820,095300,25085020,3250,3250,3250,3250,0
|
|
20240820,095200,25085020,3250,3250,3250,3250,0
|
|
20240820,095100,25085020,3250,3250,3250,3250,0
|
|
20240820,095000,25085020,3250,3250,3250,3250,0
|
|
20240820,094900,25085020,3250,3250,3250,3250,0
|
|
20240820,094800,25085020,3250,3250,3250,3250,0
|
|
20240820,094700,25085020,3250,3250,3250,3250,1
|
|
20240820,094600,25081770,3255,3255,3255,3255,0
|
|
20240820,094500,25081770,3255,3255,3255,3255,0
|
|
20240820,094400,25081770,3255,3255,3255,3255,0
|
|
20240820,094300,25081770,3255,3255,3255,3255,0
|
|
20240820,094200,25081770,3255,3255,3255,3255,0
|
|
20240820,094100,25081770,3255,3255,3255,3255,0
|
|
20240820,094000,25081770,3255,3255,3255,3255,0
|
|
20240820,093900,25081770,3255,3255,3255,3255,0
|
|
20240820,093800,25081770,3255,3255,3255,3255,0
|
|
20240820,093700,25081770,3255,3255,3255,3255,1
|
|
20240820,093600,25078515,3260,3260,3260,3260,0
|
|
20240820,093500,25078515,3260,3260,3260,3260,0
|
|
20240820,093400,25078515,3260,3260,3260,3260,0
|
|
20240820,093300,25078515,3260,3260,3260,3260,0
|
|
20240820,093200,25078515,3260,3260,3260,3260,1
|
|
20240820,093100,25075255,3260,3260,3260,3260,0
|
|
20240820,093000,25075255,3260,3260,3260,3260,1
|
|
20240820,092900,25071995,3245,3245,3245,3245,0
|
|
20240820,092800,25071995,3245,3260,3260,3245,711
|
|
20240820,092700,22764785,3265,3270,3270,3240,66
|
|
20240820,092600,22549890,3290,3270,3290,3270,533
|
|
20240820,092500,20806720,3270,3250,3290,3250,324
|
|
20240820,092400,19743220,3270,3270,3270,3270,0
|
|
20240820,092300,19743220,3270,3265,3270,3265,57
|
|
20240820,092200,19556875,3270,3250,3270,3250,109
|
|
20240820,092100,19201205,3250,3210,3250,3210,101
|
|
20240820,092000,18874700,3210,3210,3210,3210,0
|
|
20240820,091900,18874700,3210,3210,3210,3210,1
|
|
20240820,091800,18871490,3205,3205,3205,3205,0
|
|
20240820,091700,18871490,3205,3205,3205,3205,0
|
|
20240820,091600,18871490,3205,3205,3205,3205,0
|
|
20240820,091500,18871490,3205,3205,3205,3205,0
|
|
20240820,091400,18871490,3205,3205,3205,3205,0
|
|
20240820,091300,18871490,3205,3205,3205,3205,0
|
|
20240820,091200,18871490,3205,3205,3205,3205,1
|
|
20240820,091100,18868285,3210,3210,3210,3210,1
|
|
20240820,091000,18865075,3210,3210,3210,3210,3
|
|
20240820,090900,18855445,3210,3200,3210,3200,27
|
|
20240820,090800,18768855,3205,3205,3205,3205,0
|
|
20240820,090700,18768855,3205,3205,3205,3205,0
|
|
20240820,090600,18768855,3205,3195,3205,3195,35
|
|
20240820,090500,18656855,3195,3180,3195,3180,246
|
|
20240820,090400,17872385,3200,3200,3200,3200,0
|
|
20240820,090300,17872385,3200,3200,3200,3200,0
|
|
20240820,090200,17872385,3200,3200,3200,3200,0
|
|
20240820,090100,17872385,3200,3200,3200,3200,1
|
|
20240820,090000,17869185,3190,3150,3195,3150,5655
|