588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,184500,100674340,6000,6000,6000,6000,231
|
|
20240820,184400,100674340,6000,6000,6000,6000,0
|
|
20240820,184300,100674340,6000,6000,6000,6000,0
|
|
20240820,184200,100674340,6000,6000,6000,6000,0
|
|
20240820,184100,100674340,6000,6000,6000,6000,0
|
|
20240820,184000,100674340,6000,6000,6000,6000,0
|
|
20240820,183900,100674340,6000,6000,6000,6000,0
|
|
20240820,183800,100674340,6000,6000,6000,6000,0
|
|
20240820,183700,100674340,6000,6000,6000,6000,0
|
|
20240820,183600,100674340,6000,6000,6000,6000,0
|
|
20240820,183500,100674340,6000,6000,6000,6000,0
|
|
20240820,183400,100674340,6000,6000,6000,6000,0
|
|
20240820,183300,100674340,6000,6000,6000,6000,0
|
|
20240820,183200,100674340,6000,6000,6000,6000,0
|
|
20240820,183100,100674340,6000,6000,6000,6000,0
|
|
20240820,183000,100674340,6000,6000,6000,6000,0
|
|
20240820,182900,100674340,6000,6000,6000,6000,0
|
|
20240820,182800,100674340,6000,6000,6000,6000,0
|
|
20240820,182700,100674340,6000,6000,6000,6000,0
|
|
20240820,182600,100674340,6000,6000,6000,6000,0
|
|
20240820,182500,100674340,6000,6000,6000,6000,0
|
|
20240820,182400,100674340,6000,6000,6000,6000,0
|
|
20240820,182300,100674340,6000,6000,6000,6000,0
|
|
20240820,182200,100674340,6000,6000,6000,6000,0
|
|
20240820,182100,100674340,6000,6000,6000,6000,0
|
|
20240820,182000,100674340,6000,6000,6000,6000,0
|
|
20240820,181900,100674340,6000,6000,6000,6000,0
|
|
20240820,181800,100674340,6000,6000,6000,6000,0
|
|
20240820,181700,100674340,6000,6000,6000,6000,0
|
|
20240820,181600,100674340,6000,6000,6000,6000,0
|
|
20240820,181500,100674340,6000,6000,6000,6000,231
|
|
20240820,181400,100674340,6000,6000,6000,6000,0
|
|
20240820,181300,100674340,6000,6000,6000,6000,0
|
|
20240820,181200,100674340,6000,6000,6000,6000,0
|
|
20240820,181100,100674340,6000,6000,6000,6000,0
|
|
20240820,181000,100674340,6000,6000,6000,6000,0
|
|
20240820,180900,100674340,6000,6000,6000,6000,0
|
|
20240820,180800,100674340,6000,6000,6000,6000,0
|
|
20240820,180700,100674340,6000,6000,6000,6000,0
|
|
20240820,180600,100674340,6000,6000,6000,6000,0
|
|
20240820,180500,100674340,6000,6000,6000,6000,0
|
|
20240820,180400,100674340,6000,6000,6000,6000,0
|
|
20240820,180300,100674340,6000,6000,6000,6000,0
|
|
20240820,180200,100674340,6000,6000,6000,6000,0
|
|
20240820,180100,100674340,6000,6000,6000,6000,0
|
|
20240820,180000,100674340,6000,6000,6000,6000,0
|
|
20240820,175900,100674340,6000,6000,6000,6000,0
|
|
20240820,175800,100674340,6000,6000,6000,6000,0
|
|
20240820,175700,100674340,6000,6000,6000,6000,0
|
|
20240820,175600,100674340,6000,6000,6000,6000,0
|
|
20240820,175500,100674340,6000,6000,6000,6000,0
|
|
20240820,175400,100674340,6000,6000,6000,6000,0
|
|
20240820,175300,100674340,6000,6000,6000,6000,0
|
|
20240820,175200,100674340,6000,6000,6000,6000,0
|
|
20240820,175100,100674340,6000,6000,6000,6000,0
|
|
20240820,175000,100674340,6000,6000,6000,6000,0
|
|
20240820,174900,100674340,6000,6000,6000,6000,0
|
|
20240820,174800,100674340,6000,6000,6000,6000,0
|
|
20240820,174700,100674340,6000,6000,6000,6000,0
|
|
20240820,174600,100674340,6000,6000,6000,6000,0
|
|
20240820,174500,100674340,6000,6000,6000,6000,231
|
|
20240820,174400,100674340,6000,6000,6000,6000,0
|
|
20240820,174300,100674340,6000,6000,6000,6000,0
|
|
20240820,174200,100674340,6000,6000,6000,6000,0
|
|
20240820,174100,100674340,6000,6000,6000,6000,0
|
|
20240820,174000,100674340,6000,6000,6000,6000,0
|
|
20240820,173900,100674340,6000,6000,6000,6000,0
|
|
20240820,173800,100674340,6000,6000,6000,6000,0
|
|
20240820,173700,100674340,6000,6000,6000,6000,0
|
|
20240820,173600,100674340,6000,6000,6000,6000,0
|
|
20240820,173500,100674340,6000,6000,6000,6000,0
|
|
20240820,173400,100674340,6000,6000,6000,6000,0
|
|
20240820,173300,100674340,6000,6000,6000,6000,0
|
|
20240820,173200,100674340,6000,6000,6000,6000,0
|
|
20240820,173100,100674340,6000,6000,6000,6000,0
|
|
20240820,173000,100674340,6000,6000,6000,6000,0
|
|
20240820,172900,100674340,6000,6000,6000,6000,0
|
|
20240820,172800,100674340,6000,6000,6000,6000,0
|
|
20240820,172700,100674340,6000,6000,6000,6000,0
|
|
20240820,172600,100674340,6000,6000,6000,6000,0
|
|
20240820,172500,100674340,6000,6000,6000,6000,0
|
|
20240820,172400,100674340,6000,6000,6000,6000,0
|
|
20240820,172300,100674340,6000,6000,6000,6000,0
|
|
20240820,172200,100674340,6000,6000,6000,6000,0
|
|
20240820,172100,100674340,6000,6000,6000,6000,0
|
|
20240820,172000,100674340,6000,6000,6000,6000,0
|
|
20240820,171900,100674340,6000,6000,6000,6000,0
|
|
20240820,171800,100674340,6000,6000,6000,6000,0
|
|
20240820,171700,100674340,6000,6000,6000,6000,0
|
|
20240820,171600,100674340,6000,6000,6000,6000,0
|
|
20240820,171500,100674340,6000,6000,6000,6000,231
|
|
20240820,171400,100674340,6000,6000,6000,6000,0
|
|
20240820,171300,100674340,6000,6000,6000,6000,0
|
|
20240820,171200,100674340,6000,6000,6000,6000,0
|
|
20240820,171100,100674340,6000,6000,6000,6000,0
|
|
20240820,171000,100674340,6000,6000,6000,6000,0
|
|
20240820,170900,100674340,6000,6000,6000,6000,0
|
|
20240820,170800,100674340,6000,6000,6000,6000,0
|
|
20240820,170700,100674340,6000,6000,6000,6000,0
|
|
20240820,170600,100674340,6000,6000,6000,6000,0
|
|
20240820,170500,100674340,6000,6000,6000,6000,0
|
|
20240820,170400,100674340,6000,6000,6000,6000,0
|
|
20240820,170300,100674340,6000,6000,6000,6000,0
|
|
20240820,170200,100674340,6000,6000,6000,6000,0
|
|
20240820,170100,100674340,6000,6000,6000,6000,0
|
|
20240820,170000,100674340,6000,6000,6000,6000,0
|
|
20240820,165900,100674340,6000,6000,6000,6000,0
|
|
20240820,165800,100674340,6000,6000,6000,6000,0
|
|
20240820,165700,100674340,6000,6000,6000,6000,0
|
|
20240820,165600,100674340,6000,6000,6000,6000,0
|
|
20240820,165500,100674340,6000,6000,6000,6000,0
|
|
20240820,165400,100674340,6000,6000,6000,6000,0
|
|
20240820,165300,100674340,6000,6000,6000,6000,0
|
|
20240820,165200,100674340,6000,6000,6000,6000,0
|
|
20240820,165100,100674340,6000,6000,6000,6000,0
|
|
20240820,165000,100674340,6000,6000,6000,6000,0
|
|
20240820,164900,100674340,6000,6000,6000,6000,0
|
|
20240820,164800,100674340,6000,6000,6000,6000,0
|
|
20240820,164700,100674340,6000,6000,6000,6000,0
|
|
20240820,164600,100674340,6000,6000,6000,6000,0
|
|
20240820,164500,100674340,6000,6000,6000,6000,231
|
|
20240820,164400,100674340,6000,6000,6000,6000,0
|
|
20240820,164300,100674340,6000,6000,6000,6000,0
|
|
20240820,164200,100674340,6000,6000,6000,6000,0
|
|
20240820,164100,100674340,6000,6000,6000,6000,0
|
|
20240820,164000,100674340,6000,6000,6000,6000,0
|
|
20240820,163900,100674340,6000,6000,6000,6000,0
|
|
20240820,163800,100674340,6000,6000,6000,6000,0
|
|
20240820,163700,100674340,6000,6000,6000,6000,0
|
|
20240820,163600,100674340,6000,6000,6000,6000,0
|
|
20240820,163500,100674340,6000,6000,6000,6000,0
|
|
20240820,163400,100674340,6000,6000,6000,6000,0
|
|
20240820,163300,100674340,6000,6000,6000,6000,0
|
|
20240820,163200,100674340,6000,6000,6000,6000,0
|
|
20240820,163100,100674340,6000,6000,6000,6000,0
|
|
20240820,163000,100674340,6000,6000,6000,6000,0
|
|
20240820,162900,100674340,6000,6000,6000,6000,0
|
|
20240820,162800,100674340,6000,6000,6000,6000,0
|
|
20240820,162700,100674340,6000,6000,6000,6000,0
|
|
20240820,162600,100674340,6000,6000,6000,6000,0
|
|
20240820,162500,100674340,6000,6000,6000,6000,0
|
|
20240820,162400,100674340,6000,6000,6000,6000,0
|
|
20240820,162300,100674340,6000,6000,6000,6000,0
|
|
20240820,162200,100674340,6000,6000,6000,6000,0
|
|
20240820,162100,100674340,6000,6000,6000,6000,0
|
|
20240820,162000,100674340,6000,6000,6000,6000,0
|
|
20240820,161900,100674340,6000,6000,6000,6000,0
|
|
20240820,161800,100674340,6000,6000,6000,6000,0
|
|
20240820,161700,100674340,6000,6000,6000,6000,0
|
|
20240820,161600,100674340,6000,6000,6000,6000,0
|
|
20240820,161500,100674340,6000,6000,6000,6000,231
|
|
20240820,161400,100674340,6000,6000,6000,6000,0
|
|
20240820,161300,100674340,6000,6000,6000,6000,0
|
|
20240820,161200,100674340,6000,6000,6000,6000,0
|
|
20240820,161100,100674340,6000,6000,6000,6000,0
|
|
20240820,161000,100674340,6000,6000,6000,6000,0
|
|
20240820,160900,100674340,6000,6000,6000,6000,0
|
|
20240820,160800,100674340,6000,6000,6000,6000,0
|
|
20240820,160700,100674340,6000,6000,6000,6000,0
|
|
20240820,160600,100674340,6000,6000,6000,6000,0
|
|
20240820,160500,100674340,6000,6000,6000,6000,0
|
|
20240820,160400,100674340,6000,6000,6000,6000,0
|
|
20240820,160300,100674340,6000,6000,6000,6000,0
|
|
20240820,160200,100674340,6000,6000,6000,6000,0
|
|
20240820,160100,100674340,6000,6000,6000,6000,0
|
|
20240820,160000,100674340,6000,6000,6000,6000,0
|
|
20240820,155900,100674340,6000,6000,6000,6000,0
|
|
20240820,155800,100674340,6000,6000,6000,6000,0
|
|
20240820,155700,100674340,6000,6000,6000,6000,0
|
|
20240820,155600,100674340,6000,6000,6000,6000,0
|
|
20240820,155500,100674340,6000,6000,6000,6000,0
|
|
20240820,155400,100674340,6000,6000,6000,6000,0
|
|
20240820,155300,100674340,6000,6000,6000,6000,0
|
|
20240820,155200,100674340,6000,6000,6000,6000,0
|
|
20240820,155100,100674340,6000,6000,6000,6000,0
|
|
20240820,155000,100674340,6000,6000,6000,6000,0
|
|
20240820,154900,100674340,6000,6000,6000,6000,0
|
|
20240820,154800,100674340,6000,6000,6000,6000,0
|
|
20240820,154700,100674340,6000,6000,6000,6000,0
|
|
20240820,154600,100674340,6000,6000,6000,6000,0
|
|
20240820,154500,100674340,6000,6000,6000,6000,231
|
|
20240820,154400,100674340,6000,6000,6000,6000,0
|
|
20240820,154300,100674340,6000,6000,6000,6000,0
|
|
20240820,154200,100674340,6000,6000,6000,6000,0
|
|
20240820,154100,100674340,6000,6000,6000,6000,0
|
|
20240820,154000,100674340,6000,6000,6000,6000,0
|
|
20240820,153900,100674340,6000,6000,6000,6000,0
|
|
20240820,153800,100674340,6000,6000,6000,6000,0
|
|
20240820,153700,100674340,6000,6000,6000,6000,0
|
|
20240820,153600,100674340,6000,6000,6000,6000,0
|
|
20240820,153500,100674340,6000,6000,6000,6000,0
|
|
20240820,153400,100674340,6000,6000,6000,6000,0
|
|
20240820,153300,100674340,6000,6000,6000,6000,0
|
|
20240820,153200,100674340,6000,6000,6000,6000,0
|
|
20240820,153100,100674340,6000,6000,6000,6000,0
|
|
20240820,153000,100674340,6000,6000,6000,6000,231
|
|
20240820,152900,99288340,6000,6000,6000,6000,0
|
|
20240820,152800,99288340,6000,6000,6000,6000,0
|
|
20240820,152700,99288340,6000,6000,6000,6000,0
|
|
20240820,152600,99288340,6000,6000,6000,6000,0
|
|
20240820,152500,99288340,6000,6000,6000,6000,0
|
|
20240820,152400,99288340,6000,6000,6000,6000,0
|
|
20240820,152300,99288340,6000,6000,6000,6000,0
|
|
20240820,152200,99288340,6000,6000,6000,6000,0
|
|
20240820,152100,99288340,6000,6000,6000,6000,0
|
|
20240820,152000,99288340,6000,6000,6000,6000,0
|
|
20240820,151900,99288340,6000,6000,6000,5990,134
|
|
20240820,151800,98484350,5990,5990,5990,5990,17
|
|
20240820,151700,98382520,5990,5990,5990,5990,10
|
|
20240820,151600,98322620,6000,6000,6000,6000,0
|
|
20240820,151500,98322620,6000,6000,6000,6000,40
|
|
20240820,151400,98082620,5990,5990,5990,5990,0
|
|
20240820,151300,98082620,5990,5990,5990,5990,1269
|
|
20240820,151200,90481310,6000,6000,6000,6000,0
|
|
20240820,151100,90481310,6000,6000,6000,6000,0
|
|
20240820,151000,90481310,6000,6000,6000,6000,0
|
|
20240820,150900,90481310,6000,6000,6000,6000,0
|
|
20240820,150800,90481310,6000,6000,6000,6000,0
|
|
20240820,150700,90481310,6000,6000,6000,6000,0
|
|
20240820,150600,90481310,6000,6000,6000,6000,0
|
|
20240820,150500,90481310,6000,6000,6000,6000,0
|
|
20240820,150400,90481310,6000,6000,6000,6000,0
|
|
20240820,150300,90481310,6000,6000,6000,6000,0
|
|
20240820,150200,90481310,6000,5990,6000,5990,73
|
|
20240820,150100,90044030,5990,5990,5990,5990,1
|
|
20240820,150000,90038040,5980,5980,5980,5980,390
|
|
20240820,145900,87705840,5980,5980,5980,5980,0
|
|
20240820,145800,87705840,5980,5980,5980,5980,0
|
|
20240820,145700,87705840,5980,5980,5980,5980,0
|
|
20240820,145600,87705840,5980,5980,5980,5980,0
|
|
20240820,145500,87705840,5980,5980,5980,5980,0
|
|
20240820,145400,87705840,5980,5980,5980,5980,0
|
|
20240820,145300,87705840,5980,5980,5980,5980,12
|
|
20240820,145200,87634080,5980,5980,5980,5980,0
|
|
20240820,145100,87634080,5980,5980,5980,5980,1
|
|
20240820,145000,87628100,6000,6000,6000,6000,0
|
|
20240820,144900,87628100,6000,6000,6000,6000,1
|
|
20240820,144800,87622100,6000,6000,6000,6000,0
|
|
20240820,144700,87622100,6000,6000,6000,6000,0
|
|
20240820,144600,87622100,6000,6000,6000,6000,0
|
|
20240820,144500,87622100,6000,6000,6000,6000,0
|
|
20240820,144400,87622100,6000,6000,6000,6000,0
|
|
20240820,144300,87622100,6000,6000,6000,6000,0
|
|
20240820,144200,87622100,6000,6000,6000,6000,0
|
|
20240820,144100,87622100,6000,6000,6000,6000,0
|
|
20240820,144000,87622100,6000,5980,6000,5980,101
|
|
20240820,143900,87017030,5970,5970,5970,5970,250
|
|
20240820,143800,85524530,5990,5990,5990,5990,0
|
|
20240820,143700,85524530,5990,5990,5990,5990,0
|
|
20240820,143600,85524530,5990,5990,5990,5990,0
|
|
20240820,143500,85524530,5990,5990,5990,5990,0
|
|
20240820,143400,85524530,5990,5990,5990,5990,0
|
|
20240820,143300,85524530,5990,5990,5990,5990,0
|
|
20240820,143200,85524530,5990,5990,5990,5990,0
|
|
20240820,143100,85524530,5990,5990,5990,5990,0
|
|
20240820,143000,85524530,5990,5990,5990,5990,1
|
|
20240820,142900,85518540,5990,5990,5990,5990,0
|
|
20240820,142800,85518540,5990,5990,5990,5990,0
|
|
20240820,142700,85518540,5990,5990,5990,5990,0
|
|
20240820,142600,85518540,5990,5990,5990,5990,0
|
|
20240820,142500,85518540,5990,5990,5990,5990,0
|
|
20240820,142400,85518540,5990,5990,5990,5990,0
|
|
20240820,142300,85518540,5990,6000,6000,5970,395
|
|
20240820,142200,83158610,6010,6010,6010,6010,0
|
|
20240820,142100,83158610,6010,6010,6010,6010,0
|
|
20240820,142000,83158610,6010,6010,6010,6010,0
|
|
20240820,141900,83158610,6010,6010,6010,6010,100
|
|
20240820,141800,82557610,6010,6010,6010,6010,1
|
|
20240820,141700,82551600,6000,6000,6000,6000,0
|
|
20240820,141600,82551600,6000,6000,6000,6000,1
|
|
20240820,141500,82545600,6000,6000,6000,6000,0
|
|
20240820,141400,82545600,6000,6000,6000,6000,0
|
|
20240820,141300,82545600,6000,6000,6000,6000,0
|
|
20240820,141200,82545600,6000,6000,6000,6000,0
|
|
20240820,141100,82545600,6000,6000,6000,6000,1
|
|
20240820,141000,82539600,5980,5980,5980,5980,0
|
|
20240820,140900,82539600,5980,5980,5980,5980,0
|
|
20240820,140800,82539600,5980,5980,5980,5980,0
|
|
20240820,140700,82539600,5980,5980,5980,5980,0
|
|
20240820,140600,82539600,5980,5980,5980,5980,0
|
|
20240820,140500,82539600,5980,5980,5980,5980,0
|
|
20240820,140400,82539600,5980,5990,5990,5980,130
|
|
20240820,140300,81761150,6010,6010,6010,6010,0
|
|
20240820,140200,81761150,6010,6010,6010,6010,0
|
|
20240820,140100,81761150,6010,6010,6010,6010,0
|
|
20240820,140000,81761150,6010,6010,6010,6010,0
|
|
20240820,135900,81761150,6010,6010,6010,6010,1
|
|
20240820,135800,81755140,5990,5990,5990,5990,0
|
|
20240820,135700,81755140,5990,5990,5990,5990,0
|
|
20240820,135600,81755140,5990,5990,5990,5990,0
|
|
20240820,135500,81755140,5990,5990,5990,5990,0
|
|
20240820,135400,81755140,5990,5990,5990,5990,8
|
|
20240820,135300,81707220,6010,6010,6010,6010,0
|
|
20240820,135200,81707220,6010,6010,6010,6010,0
|
|
20240820,135100,81707220,6010,6010,6010,6010,0
|
|
20240820,135000,81707220,6010,6010,6010,6010,0
|
|
20240820,134900,81707220,6010,6010,6010,6010,0
|
|
20240820,134800,81707220,6010,6010,6010,6010,0
|
|
20240820,134700,81707220,6010,6010,6010,6010,0
|
|
20240820,134600,81707220,6010,6010,6010,6010,0
|
|
20240820,134500,81707220,6010,6010,6010,6010,0
|
|
20240820,134400,81707220,6010,6010,6010,6010,0
|
|
20240820,134300,81707220,6010,6010,6010,6010,0
|
|
20240820,134200,81707220,6010,6010,6010,6010,0
|
|
20240820,134100,81707220,6010,6010,6010,6010,0
|
|
20240820,134000,81707220,6010,6010,6010,6010,0
|
|
20240820,133900,81707220,6010,6010,6010,6010,0
|
|
20240820,133800,81707220,6010,6010,6010,6010,0
|
|
20240820,133700,81707220,6010,6010,6010,6010,0
|
|
20240820,133600,81707220,6010,6010,6010,6010,0
|
|
20240820,133500,81707220,6010,6010,6010,6010,0
|
|
20240820,133400,81707220,6010,6010,6010,6010,0
|
|
20240820,133300,81707220,6010,6010,6010,6010,0
|
|
20240820,133200,81707220,6010,6010,6010,6010,0
|
|
20240820,133100,81707220,6010,6010,6010,6010,0
|
|
20240820,133000,81707220,6010,6010,6010,6010,0
|
|
20240820,132900,81707220,6010,6010,6010,6010,0
|
|
20240820,132800,81707220,6010,6010,6010,6010,0
|
|
20240820,132700,81707220,6010,6010,6010,6010,0
|
|
20240820,132600,81707220,6010,6010,6010,6010,0
|
|
20240820,132500,81707220,6010,5990,6010,5990,26
|
|
20240820,132400,81551460,6010,6010,6010,6010,0
|
|
20240820,132300,81551460,6010,5980,6010,5980,90
|
|
20240820,132200,81012980,5980,5980,5980,5980,0
|
|
20240820,132100,81012980,5980,5980,5980,5980,0
|
|
20240820,132000,81012980,5980,5980,5980,5980,0
|
|
20240820,131900,81012980,5980,5970,5980,5970,211
|
|
20240820,131800,79753210,5950,5950,5950,5950,0
|
|
20240820,131700,79753210,5950,5980,5980,5950,112
|
|
20240820,131600,79085230,6000,6000,6000,6000,0
|
|
20240820,131500,79085230,6000,6000,6000,6000,0
|
|
20240820,131400,79085230,6000,6000,6000,6000,0
|
|
20240820,131300,79085230,6000,6000,6000,6000,0
|
|
20240820,131200,79085230,6000,6000,6000,6000,0
|
|
20240820,131100,79085230,6000,6000,6000,6000,0
|
|
20240820,131000,79085230,6000,6000,6000,6000,0
|
|
20240820,130900,79085230,6000,6000,6000,6000,0
|
|
20240820,130800,79085230,6000,6000,6000,6000,0
|
|
20240820,130700,79085230,6000,6000,6000,6000,0
|
|
20240820,130600,79085230,6000,6000,6000,6000,0
|
|
20240820,130500,79085230,6000,6000,6000,6000,0
|
|
20240820,130400,79085230,6000,6000,6000,6000,0
|
|
20240820,130300,79085230,6000,6000,6000,6000,9
|
|
20240820,130200,79031230,6000,6000,6000,6000,0
|
|
20240820,130100,79031230,6000,6000,6000,6000,50
|
|
20240820,130000,78731230,6010,6010,6010,6010,0
|
|
20240820,125900,78731230,6010,6010,6010,6010,0
|
|
20240820,125800,78731230,6010,5970,6010,5970,360
|
|
20240820,125700,76581780,5970,5970,5970,5970,0
|
|
20240820,125600,76581780,5970,5970,5970,5970,337
|
|
20240820,125500,74569890,5970,5970,5970,5970,0
|
|
20240820,125400,74569890,5970,5970,5970,5970,0
|
|
20240820,125300,74569890,5970,5970,5970,5970,0
|
|
20240820,125200,74569890,5970,5970,5970,5970,0
|
|
20240820,125100,74569890,5970,5970,5970,5970,0
|
|
20240820,125000,74569890,5970,5970,5970,5970,1
|
|
20240820,124900,74563920,5960,5950,5960,5950,50
|
|
20240820,124800,74266160,5960,5960,5960,5960,0
|
|
20240820,124700,74266160,5960,5960,5960,5960,0
|
|
20240820,124600,74266160,5960,5950,5960,5950,50
|
|
20240820,124500,73968290,5940,5940,5940,5940,0
|
|
20240820,124400,73968290,5940,5940,5940,5940,0
|
|
20240820,124300,73968290,5940,5940,5940,5940,0
|
|
20240820,124200,73968290,5940,5940,5940,5940,0
|
|
20240820,124100,73968290,5940,5940,5940,5940,0
|
|
20240820,124000,73968290,5940,5940,5940,5940,0
|
|
20240820,123900,73968290,5940,5940,5940,5940,0
|
|
20240820,123800,73968290,5940,5940,5940,5940,0
|
|
20240820,123700,73968290,5940,5940,5940,5940,0
|
|
20240820,123600,73968290,5940,5940,5940,5940,0
|
|
20240820,123500,73968290,5940,5940,5940,5940,0
|
|
20240820,123400,73968290,5940,5940,5940,5940,0
|
|
20240820,123300,73968290,5940,5940,5940,5940,0
|
|
20240820,123200,73968290,5940,5940,5940,5940,0
|
|
20240820,123100,73968290,5940,5940,5940,5940,0
|
|
20240820,123000,73968290,5940,5940,5940,5940,0
|
|
20240820,122900,73968290,5940,5940,5940,5940,0
|
|
20240820,122800,73968290,5940,5940,5940,5940,386
|
|
20240820,122700,71675450,5930,5930,5930,5930,427
|
|
20240820,122600,69143340,5930,5930,5930,5930,0
|
|
20240820,122500,69143340,5930,5930,5930,5930,12
|
|
20240820,122400,69072180,5930,5930,5930,5930,1
|
|
20240820,122300,69066250,5930,5930,5930,5930,0
|
|
20240820,122200,69066250,5930,5930,5930,5930,0
|
|
20240820,122100,69066250,5930,5930,5930,5930,0
|
|
20240820,122000,69066250,5930,5930,5930,5930,0
|
|
20240820,121900,69066250,5930,5930,5930,5930,0
|
|
20240820,121800,69066250,5930,5930,5930,5930,0
|
|
20240820,121700,69066250,5930,5930,5930,5930,0
|
|
20240820,121600,69066250,5930,5930,5930,5930,0
|
|
20240820,121500,69066250,5930,5930,5930,5930,1
|
|
20240820,121400,69060320,5920,5920,5920,5920,0
|
|
20240820,121300,69060320,5920,5920,5920,5920,0
|
|
20240820,121200,69060320,5920,5920,5920,5920,0
|
|
20240820,121100,69060320,5920,5920,5920,5920,0
|
|
20240820,121000,69060320,5920,5930,5930,5920,106
|
|
20240820,120900,68432240,5940,5940,5940,5940,100
|
|
20240820,120800,67838240,5930,5930,5930,5930,0
|
|
20240820,120700,67838240,5930,5930,5930,5930,0
|
|
20240820,120600,67838240,5930,5930,5930,5930,0
|
|
20240820,120500,67838240,5930,5930,5930,5930,0
|
|
20240820,120400,67838240,5930,5930,5930,5930,0
|
|
20240820,120300,67838240,5930,5930,5930,5930,0
|
|
20240820,120200,67838240,5930,5930,5930,5930,0
|
|
20240820,120100,67838240,5930,5930,5930,5930,95
|
|
20240820,120000,67274890,5930,5930,5930,5930,1
|
|
20240820,115900,67268960,5930,5930,5930,5930,0
|
|
20240820,115800,67268960,5930,5930,5930,5930,0
|
|
20240820,115700,67268960,5930,5930,5930,5930,0
|
|
20240820,115600,67268960,5930,5930,5930,5930,0
|
|
20240820,115500,67268960,5930,5930,5930,5930,0
|
|
20240820,115400,67268960,5930,5930,5930,5930,0
|
|
20240820,115300,67268960,5930,5920,5930,5920,200
|
|
20240820,115200,66084880,5920,5920,5920,5920,309
|
|
20240820,115100,64255600,5920,5920,5920,5920,0
|
|
20240820,115000,64255600,5920,5920,5920,5920,0
|
|
20240820,114900,64255600,5920,5920,5920,5920,0
|
|
20240820,114800,64255600,5920,5920,5920,5920,18
|
|
20240820,114700,64149040,5920,5950,5950,5920,1732
|
|
20240820,114600,53885380,5960,5960,5960,5960,0
|
|
20240820,114500,53885380,5960,5960,5960,5960,0
|
|
20240820,114400,53885380,5960,5960,5960,5960,0
|
|
20240820,114300,53885380,5960,5960,5960,5960,0
|
|
20240820,114200,53885380,5960,5960,5960,5960,0
|
|
20240820,114100,53885380,5960,5960,5960,5960,0
|
|
20240820,114000,53885380,5960,5960,5960,5960,0
|
|
20240820,113900,53885380,5960,5960,5960,5960,0
|
|
20240820,113800,53885380,5960,5960,5960,5960,0
|
|
20240820,113700,53885380,5960,5960,5960,5960,0
|
|
20240820,113600,53885380,5960,5960,5960,5960,0
|
|
20240820,113500,53885380,5960,5960,5960,5960,1
|
|
20240820,113400,53879420,5970,5960,5970,5960,2
|
|
20240820,113300,53867490,5970,5960,5970,5960,3
|
|
20240820,113200,53849600,5960,5960,5960,5960,0
|
|
20240820,113100,53849600,5960,5960,5960,5960,0
|
|
20240820,113000,53849600,5960,5960,5960,5960,0
|
|
20240820,112900,53849600,5960,5960,5960,5960,0
|
|
20240820,112800,53849600,5960,5960,5970,5960,200
|
|
20240820,112700,52656610,5950,5950,5950,5950,0
|
|
20240820,112600,52656610,5950,5950,5950,5950,0
|
|
20240820,112500,52656610,5950,5950,5950,5950,0
|
|
20240820,112400,52656610,5950,5950,5950,5950,0
|
|
20240820,112300,52656610,5950,5950,5950,5950,0
|
|
20240820,112200,52656610,5950,5950,5950,5950,0
|
|
20240820,112100,52656610,5950,5950,5950,5950,0
|
|
20240820,112000,52656610,5950,5950,5950,5950,0
|
|
20240820,111900,52656610,5950,5950,5950,5950,0
|
|
20240820,111800,52656610,5950,5960,5960,5950,500
|
|
20240820,111700,49681080,5970,5970,5970,5970,50
|
|
20240820,111600,49382580,5970,5990,5990,5950,1486
|
|
20240820,111500,40518590,6000,6000,6000,6000,0
|
|
20240820,111400,40518590,6000,6000,6000,6000,1
|
|
20240820,111300,40512590,5990,5990,5990,5990,0
|
|
20240820,111200,40512590,5990,5990,5990,5990,0
|
|
20240820,111100,40512590,5990,5990,5990,5990,0
|
|
20240820,111000,40512590,5990,5990,5990,5990,112
|
|
20240820,110900,39841710,6010,6010,6010,6010,0
|
|
20240820,110800,39841710,6010,6010,6010,6010,0
|
|
20240820,110700,39841710,6010,6010,6010,6010,0
|
|
20240820,110600,39841710,6010,6010,6010,6010,0
|
|
20240820,110500,39841710,6010,6010,6010,6000,2370
|
|
20240820,110400,25621160,6040,6040,6040,6040,0
|
|
20240820,110300,25621160,6040,6040,6040,6040,0
|
|
20240820,110200,25621160,6040,6030,6040,6030,100
|
|
20240820,110100,25017620,6030,6020,6030,6020,301
|
|
20240820,110000,23203050,6020,6020,6020,6020,0
|
|
20240820,105900,23203050,6020,6020,6020,6020,0
|
|
20240820,105800,23203050,6020,6020,6020,6020,0
|
|
20240820,105700,23203050,6020,6020,6020,6020,0
|
|
20240820,105600,23203050,6020,6020,6020,6020,0
|
|
20240820,105500,23203050,6020,6020,6020,6020,0
|
|
20240820,105400,23203050,6020,6020,6020,6020,0
|
|
20240820,105300,23203050,6020,6020,6020,6020,0
|
|
20240820,105200,23203050,6020,6020,6020,6020,0
|
|
20240820,105100,23203050,6020,6020,6020,6020,0
|
|
20240820,105000,23203050,6020,6020,6020,6020,0
|
|
20240820,104900,23203050,6020,6020,6020,6020,0
|
|
20240820,104800,23203050,6020,6020,6020,6020,0
|
|
20240820,104700,23203050,6020,6020,6020,6020,0
|
|
20240820,104600,23203050,6020,6020,6020,6020,0
|
|
20240820,104500,23203050,6020,6020,6020,6020,0
|
|
20240820,104400,23203050,6020,6020,6020,6020,0
|
|
20240820,104300,23203050,6020,6020,6020,6020,0
|
|
20240820,104200,23203050,6020,6020,6020,6020,0
|
|
20240820,104100,23203050,6020,6020,6020,6020,0
|
|
20240820,104000,23203050,6020,6020,6020,6020,0
|
|
20240820,103900,23203050,6020,6020,6020,6020,0
|
|
20240820,103800,23203050,6020,6020,6020,6020,50
|
|
20240820,103700,22902050,6010,6010,6010,6010,0
|
|
20240820,103600,22902050,6010,6010,6010,6010,0
|
|
20240820,103500,22902050,6010,6010,6010,6010,0
|
|
20240820,103400,22902050,6010,6010,6010,6010,0
|
|
20240820,103300,22902050,6010,6010,6010,6010,0
|
|
20240820,103200,22902050,6010,6010,6010,6010,0
|
|
20240820,103100,22902050,6010,6010,6010,6010,0
|
|
20240820,103000,22902050,6010,6010,6010,6010,0
|
|
20240820,102900,22902050,6010,6010,6010,6010,0
|
|
20240820,102800,22902050,6010,6010,6010,6010,0
|
|
20240820,102700,22902050,6010,6010,6010,6010,0
|
|
20240820,102600,22902050,6010,6010,6010,6010,0
|
|
20240820,102500,22902050,6010,6010,6010,6010,0
|
|
20240820,102400,22902050,6010,6010,6010,6010,0
|
|
20240820,102300,22902050,6010,6010,6010,6010,0
|
|
20240820,102200,22902050,6010,6010,6010,6010,0
|
|
20240820,102100,22902050,6010,6010,6010,6010,0
|
|
20240820,102000,22902050,6010,6010,6010,6010,0
|
|
20240820,101900,22902050,6010,6010,6010,6010,0
|
|
20240820,101800,22902050,6010,6010,6010,6010,0
|
|
20240820,101700,22902050,6010,6010,6010,6010,0
|
|
20240820,101600,22902050,6010,6010,6010,6010,0
|
|
20240820,101500,22902050,6010,6010,6010,6010,0
|
|
20240820,101400,22902050,6010,6010,6010,6010,0
|
|
20240820,101300,22902050,6010,6010,6010,6010,0
|
|
20240820,101200,22902050,6010,6010,6010,6010,0
|
|
20240820,101100,22902050,6010,6010,6010,6010,0
|
|
20240820,101000,22902050,6010,6010,6010,6010,112
|
|
20240820,100900,22228930,6030,6030,6030,6030,0
|
|
20240820,100800,22228930,6030,6030,6030,6030,0
|
|
20240820,100700,22228930,6030,6030,6030,6030,0
|
|
20240820,100600,22228930,6030,6030,6030,6030,0
|
|
20240820,100500,22228930,6030,6030,6030,6030,0
|
|
20240820,100400,22228930,6030,6030,6030,6030,0
|
|
20240820,100300,22228930,6030,6030,6030,6030,0
|
|
20240820,100200,22228930,6030,6030,6030,6030,0
|
|
20240820,100100,22228930,6030,6030,6030,6030,0
|
|
20240820,100000,22228930,6030,6030,6030,6030,0
|
|
20240820,095900,22228930,6030,6030,6030,6030,0
|
|
20240820,095800,22228930,6030,6030,6030,6030,0
|
|
20240820,095700,22228930,6030,6030,6030,6030,0
|
|
20240820,095600,22228930,6030,6030,6030,6030,0
|
|
20240820,095500,22228930,6030,6030,6030,6030,0
|
|
20240820,095400,22228930,6030,6030,6030,6030,0
|
|
20240820,095300,22228930,6030,6030,6030,6030,0
|
|
20240820,095200,22228930,6030,6030,6030,6030,0
|
|
20240820,095100,22228930,6030,6030,6030,6030,0
|
|
20240820,095000,22228930,6030,6030,6030,6030,0
|
|
20240820,094900,22228930,6030,6030,6030,6030,0
|
|
20240820,094800,22228930,6030,6030,6030,6030,0
|
|
20240820,094700,22228930,6030,6030,6030,6030,1
|
|
20240820,094600,22222900,6030,6030,6030,6030,0
|
|
20240820,094500,22222900,6030,6030,6030,6030,0
|
|
20240820,094400,22222900,6030,6030,6030,6030,0
|
|
20240820,094300,22222900,6030,6030,6030,6030,0
|
|
20240820,094200,22222900,6030,6030,6030,6030,0
|
|
20240820,094100,22222900,6030,6030,6030,6030,0
|
|
20240820,094000,22222900,6030,6030,6030,6030,0
|
|
20240820,093900,22222900,6030,6030,6030,6030,0
|
|
20240820,093800,22222900,6030,6030,6030,6030,0
|
|
20240820,093700,22222900,6030,6030,6030,6030,0
|
|
20240820,093600,22222900,6030,6030,6030,6030,0
|
|
20240820,093500,22222900,6030,6030,6030,6030,0
|
|
20240820,093400,22222900,6030,6030,6030,6030,0
|
|
20240820,093300,22222900,6030,6030,6030,6030,200
|
|
20240820,093200,21016900,6020,6020,6020,6020,0
|
|
20240820,093100,21016900,6020,6020,6020,6020,591
|
|
20240820,093000,17459080,6020,6020,6020,6020,1
|
|
20240820,092900,17453060,6020,6020,6020,6020,0
|
|
20240820,092800,17453060,6020,6020,6020,6020,0
|
|
20240820,092700,17453060,6020,6020,6020,6020,0
|
|
20240820,092600,17453060,6020,6040,6040,6020,70
|
|
20240820,092500,17030450,6050,6040,6050,6040,1199
|
|
20240820,092400,9786970,6080,6080,6080,6080,0
|
|
20240820,092300,9786970,6080,6080,6080,6080,0
|
|
20240820,092200,9786970,6080,6080,6080,6080,0
|
|
20240820,092100,9786970,6080,6040,6080,6040,375
|
|
20240820,092000,7518820,6040,6040,6040,6040,106
|
|
20240820,091900,6878580,6040,6040,6040,6040,0
|
|
20240820,091800,6878580,6040,6040,6040,6040,0
|
|
20240820,091700,6878580,6040,6040,6040,6040,0
|
|
20240820,091600,6878580,6040,6040,6040,6040,0
|
|
20240820,091500,6878580,6040,6040,6040,6040,0
|
|
20240820,091400,6878580,6040,6020,6070,6020,150
|
|
20240820,091300,5974410,6020,6020,6020,6020,0
|
|
20240820,091200,5974410,6020,6020,6020,6020,1
|
|
20240820,091100,5968390,6020,6020,6020,6020,1
|
|
20240820,091000,5962370,6030,6030,6030,6030,0
|
|
20240820,090900,5962370,6030,6030,6030,6030,1
|
|
20240820,090800,5956340,6020,6020,6020,6020,118
|
|
20240820,090700,5245980,6040,6040,6040,6040,0
|
|
20240820,090600,5245980,6040,6030,6070,6030,847
|
|
20240820,090500,132790,6070,6070,6070,6070,0
|
|
20240820,090400,132790,6070,6070,6070,6070,0
|
|
20240820,090300,132790,6070,6030,6070,6030,12
|
|
20240820,090200,60110,6030,6030,6030,6030,1
|
|
20240820,090100,54080,6020,6020,6020,6020,1
|
|
20240820,090000,48060,6020,6020,6020,6020,3
|