680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,201700,84121190,4330,4330,4330,4330,467
|
|
20240822,201600,84121190,4330,4330,4330,4330,0
|
|
20240822,201500,84121190,4330,4330,4330,4330,0
|
|
20240822,201400,84121190,4330,4330,4330,4330,0
|
|
20240822,201300,84121190,4330,4330,4330,4330,0
|
|
20240822,201200,84121190,4330,4330,4330,4330,0
|
|
20240822,201100,84121190,4330,4330,4330,4330,0
|
|
20240822,201000,84121190,4330,4330,4330,4330,0
|
|
20240822,200900,84121190,4330,4330,4330,4330,0
|
|
20240822,200800,84121190,4330,4330,4330,4330,0
|
|
20240822,200700,84121190,4330,4330,4330,4330,0
|
|
20240822,200600,84121190,4330,4330,4330,4330,0
|
|
20240822,200500,84121190,4330,4330,4330,4330,0
|
|
20240822,200400,84121190,4330,4330,4330,4330,0
|
|
20240822,200300,84121190,4330,4330,4330,4330,0
|
|
20240822,200200,84121190,4330,4330,4330,4330,0
|
|
20240822,200100,84121190,4330,4330,4330,4330,0
|
|
20240822,200000,84121190,4330,4330,4330,4330,0
|
|
20240822,195900,84121190,4330,4330,4330,4330,0
|
|
20240822,195800,84121190,4330,4330,4330,4330,0
|
|
20240822,195700,84121190,4330,4330,4330,4330,0
|
|
20240822,195600,84121190,4330,4330,4330,4330,0
|
|
20240822,195500,84121190,4330,4330,4330,4330,0
|
|
20240822,195400,84121190,4330,4330,4330,4330,0
|
|
20240822,195300,84121190,4330,4330,4330,4330,0
|
|
20240822,195200,84121190,4330,4330,4330,4330,0
|
|
20240822,195100,84121190,4330,4330,4330,4330,0
|
|
20240822,195000,84121190,4330,4330,4330,4330,0
|
|
20240822,194900,84121190,4330,4330,4330,4330,0
|
|
20240822,194800,84121190,4330,4330,4330,4330,0
|
|
20240822,194700,84121190,4330,4330,4330,4330,467
|
|
20240822,194600,84121190,4330,4330,4330,4330,0
|
|
20240822,194500,84121190,4330,4330,4330,4330,0
|
|
20240822,194400,84121190,4330,4330,4330,4330,0
|
|
20240822,194300,84121190,4330,4330,4330,4330,0
|
|
20240822,194200,84121190,4330,4330,4330,4330,0
|
|
20240822,194100,84121190,4330,4330,4330,4330,0
|
|
20240822,194000,84121190,4330,4330,4330,4330,0
|
|
20240822,193900,84121190,4330,4330,4330,4330,0
|
|
20240822,193800,84121190,4330,4330,4330,4330,0
|
|
20240822,193700,84121190,4330,4330,4330,4330,0
|
|
20240822,193600,84121190,4330,4330,4330,4330,0
|
|
20240822,193500,84121190,4330,4330,4330,4330,0
|
|
20240822,193400,84121190,4330,4330,4330,4330,0
|
|
20240822,193300,84121190,4330,4330,4330,4330,0
|
|
20240822,193200,84121190,4330,4330,4330,4330,0
|
|
20240822,193100,84121190,4330,4330,4330,4330,0
|
|
20240822,193000,84121190,4330,4330,4330,4330,0
|
|
20240822,192900,84121190,4330,4330,4330,4330,0
|
|
20240822,192800,84121190,4330,4330,4330,4330,0
|
|
20240822,192700,84121190,4330,4330,4330,4330,0
|
|
20240822,192600,84121190,4330,4330,4330,4330,0
|
|
20240822,192500,84121190,4330,4330,4330,4330,0
|
|
20240822,192400,84121190,4330,4330,4330,4330,0
|
|
20240822,192300,84121190,4330,4330,4330,4330,0
|
|
20240822,192200,84121190,4330,4330,4330,4330,0
|
|
20240822,192100,84121190,4330,4330,4330,4330,0
|
|
20240822,192000,84121190,4330,4330,4330,4330,0
|
|
20240822,191900,84121190,4330,4330,4330,4330,0
|
|
20240822,191800,84121190,4330,4330,4330,4330,0
|
|
20240822,191700,84121190,4330,4330,4330,4330,467
|
|
20240822,191600,84121190,4330,4330,4330,4330,0
|
|
20240822,191500,84121190,4330,4330,4330,4330,0
|
|
20240822,191400,84121190,4330,4330,4330,4330,0
|
|
20240822,191300,84121190,4330,4330,4330,4330,0
|
|
20240822,191200,84121190,4330,4330,4330,4330,0
|
|
20240822,191100,84121190,4330,4330,4330,4330,0
|
|
20240822,191000,84121190,4330,4330,4330,4330,0
|
|
20240822,190900,84121190,4330,4330,4330,4330,0
|
|
20240822,190800,84121190,4330,4330,4330,4330,0
|
|
20240822,190700,84121190,4330,4330,4330,4330,0
|
|
20240822,190600,84121190,4330,4330,4330,4330,0
|
|
20240822,190500,84121190,4330,4330,4330,4330,0
|
|
20240822,190400,84121190,4330,4330,4330,4330,0
|
|
20240822,190300,84121190,4330,4330,4330,4330,0
|
|
20240822,190200,84121190,4330,4330,4330,4330,0
|
|
20240822,190100,84121190,4330,4330,4330,4330,0
|
|
20240822,190000,84121190,4330,4330,4330,4330,0
|
|
20240822,185900,84121190,4330,4330,4330,4330,0
|
|
20240822,185800,84121190,4330,4330,4330,4330,0
|
|
20240822,185700,84121190,4330,4330,4330,4330,0
|
|
20240822,185600,84121190,4330,4330,4330,4330,0
|
|
20240822,185500,84121190,4330,4330,4330,4330,0
|
|
20240822,185400,84121190,4330,4330,4330,4330,0
|
|
20240822,185300,84121190,4330,4330,4330,4330,0
|
|
20240822,185200,84121190,4330,4330,4330,4330,0
|
|
20240822,185100,84121190,4330,4330,4330,4330,0
|
|
20240822,185000,84121190,4330,4330,4330,4330,0
|
|
20240822,184900,84121190,4330,4330,4330,4330,0
|
|
20240822,184800,84121190,4330,4330,4330,4330,0
|
|
20240822,184700,84121190,4330,4330,4330,4330,467
|
|
20240822,184600,84121190,4330,4330,4330,4330,0
|
|
20240822,184500,84121190,4330,4330,4330,4330,0
|
|
20240822,184400,84121190,4330,4330,4330,4330,0
|
|
20240822,184300,84121190,4330,4330,4330,4330,0
|
|
20240822,184200,84121190,4330,4330,4330,4330,0
|
|
20240822,184100,84121190,4330,4330,4330,4330,0
|
|
20240822,184000,84121190,4330,4330,4330,4330,0
|
|
20240822,183900,84121190,4330,4330,4330,4330,0
|
|
20240822,183800,84121190,4330,4330,4330,4330,0
|
|
20240822,183700,84121190,4330,4330,4330,4330,0
|
|
20240822,183600,84121190,4330,4330,4330,4330,0
|
|
20240822,183500,84121190,4330,4330,4330,4330,0
|
|
20240822,183400,84121190,4330,4330,4330,4330,0
|
|
20240822,183300,84121190,4330,4330,4330,4330,0
|
|
20240822,183200,84121190,4330,4330,4330,4330,0
|
|
20240822,183100,84121190,4330,4330,4330,4330,0
|
|
20240822,183000,84121190,4330,4330,4330,4330,0
|
|
20240822,182900,84121190,4330,4330,4330,4330,0
|
|
20240822,182800,84121190,4330,4330,4330,4330,0
|
|
20240822,182700,84121190,4330,4330,4330,4330,0
|
|
20240822,182600,84121190,4330,4330,4330,4330,0
|
|
20240822,182500,84121190,4330,4330,4330,4330,0
|
|
20240822,182400,84121190,4330,4330,4330,4330,0
|
|
20240822,182300,84121190,4330,4330,4330,4330,0
|
|
20240822,182200,84121190,4330,4330,4330,4330,0
|
|
20240822,182100,84121190,4330,4330,4330,4330,0
|
|
20240822,182000,84121190,4330,4330,4330,4330,0
|
|
20240822,181900,84121190,4330,4330,4330,4330,0
|
|
20240822,181800,84121190,4330,4330,4330,4330,0
|
|
20240822,181700,84121190,4330,4330,4330,4330,467
|
|
20240822,181600,84121190,4330,4330,4330,4330,0
|
|
20240822,181500,84121190,4330,4330,4330,4330,0
|
|
20240822,181400,84121190,4330,4330,4330,4330,0
|
|
20240822,181300,84121190,4330,4330,4330,4330,0
|
|
20240822,181200,84121190,4330,4330,4330,4330,0
|
|
20240822,181100,84121190,4330,4330,4330,4330,0
|
|
20240822,181000,84121190,4330,4330,4330,4330,0
|
|
20240822,180900,84121190,4330,4330,4330,4330,0
|
|
20240822,180800,84121190,4330,4330,4330,4330,0
|
|
20240822,180700,84121190,4330,4330,4330,4330,0
|
|
20240822,180600,84121190,4330,4330,4330,4330,0
|
|
20240822,180500,84121190,4330,4330,4330,4330,0
|
|
20240822,180400,84121190,4330,4330,4330,4330,0
|
|
20240822,180300,84121190,4330,4330,4330,4330,0
|
|
20240822,180200,84121190,4330,4330,4330,4330,0
|
|
20240822,180100,84121190,4330,4330,4330,4330,0
|
|
20240822,180000,84121190,4330,4330,4330,4330,0
|
|
20240822,175900,84121190,4330,4330,4330,4330,0
|
|
20240822,175800,84121190,4330,4330,4330,4330,0
|
|
20240822,175700,84121190,4330,4330,4330,4330,0
|
|
20240822,175600,84121190,4330,4330,4330,4330,0
|
|
20240822,175500,84121190,4330,4330,4330,4330,0
|
|
20240822,175400,84121190,4330,4330,4330,4330,0
|
|
20240822,175300,84121190,4330,4330,4330,4330,0
|
|
20240822,175200,84121190,4330,4330,4330,4330,0
|
|
20240822,175100,84121190,4330,4330,4330,4330,0
|
|
20240822,175000,84121190,4330,4330,4330,4330,0
|
|
20240822,174900,84121190,4330,4330,4330,4330,0
|
|
20240822,174800,84121190,4330,4330,4330,4330,0
|
|
20240822,174700,84121190,4330,4330,4330,4330,467
|
|
20240822,174600,84121190,4330,4330,4330,4330,0
|
|
20240822,174500,84121190,4330,4330,4330,4330,0
|
|
20240822,174400,84121190,4330,4330,4330,4330,0
|
|
20240822,174300,84121190,4330,4330,4330,4330,0
|
|
20240822,174200,84121190,4330,4330,4330,4330,0
|
|
20240822,174100,84121190,4330,4330,4330,4330,0
|
|
20240822,174000,84121190,4330,4330,4330,4330,0
|
|
20240822,173900,84121190,4330,4330,4330,4330,0
|
|
20240822,173800,84121190,4330,4330,4330,4330,0
|
|
20240822,173700,84121190,4330,4330,4330,4330,0
|
|
20240822,173600,84121190,4330,4330,4330,4330,0
|
|
20240822,173500,84121190,4330,4330,4330,4330,0
|
|
20240822,173400,84121190,4330,4330,4330,4330,0
|
|
20240822,173300,84121190,4330,4330,4330,4330,0
|
|
20240822,173200,84121190,4330,4330,4330,4330,0
|
|
20240822,173100,84121190,4330,4330,4330,4330,0
|
|
20240822,173000,84121190,4330,4330,4330,4330,0
|
|
20240822,172900,84121190,4330,4330,4330,4330,0
|
|
20240822,172800,84121190,4330,4330,4330,4330,0
|
|
20240822,172700,84121190,4330,4330,4330,4330,0
|
|
20240822,172600,84121190,4330,4330,4330,4330,0
|
|
20240822,172500,84121190,4330,4330,4330,4330,0
|
|
20240822,172400,84121190,4330,4330,4330,4330,0
|
|
20240822,172300,84121190,4330,4330,4330,4330,0
|
|
20240822,172200,84121190,4330,4330,4330,4330,0
|
|
20240822,172100,84121190,4330,4330,4330,4330,0
|
|
20240822,172000,84121190,4330,4330,4330,4330,0
|
|
20240822,171900,84121190,4330,4330,4330,4330,0
|
|
20240822,171800,84121190,4330,4330,4330,4330,0
|
|
20240822,171700,84121190,4330,4330,4330,4330,467
|
|
20240822,171600,84121190,4330,4330,4330,4330,0
|
|
20240822,171500,84121190,4330,4330,4330,4330,0
|
|
20240822,171400,84121190,4330,4330,4330,4330,0
|
|
20240822,171300,84121190,4330,4330,4330,4330,0
|
|
20240822,171200,84121190,4330,4330,4330,4330,0
|
|
20240822,171100,84121190,4330,4330,4330,4330,0
|
|
20240822,171000,84121190,4330,4330,4330,4330,0
|
|
20240822,170900,84121190,4330,4330,4330,4330,0
|
|
20240822,170800,84121190,4330,4330,4330,4330,0
|
|
20240822,170700,84121190,4330,4330,4330,4330,0
|
|
20240822,170600,84121190,4330,4330,4330,4330,0
|
|
20240822,170500,84121190,4330,4330,4330,4330,0
|
|
20240822,170400,84121190,4330,4330,4330,4330,0
|
|
20240822,170300,84121190,4330,4330,4330,4330,0
|
|
20240822,170200,84121190,4330,4330,4330,4330,0
|
|
20240822,170100,84121190,4330,4330,4330,4330,0
|
|
20240822,170000,84121190,4330,4330,4330,4330,0
|
|
20240822,165900,84121190,4330,4330,4330,4330,0
|
|
20240822,165800,84121190,4330,4330,4330,4330,0
|
|
20240822,165700,84121190,4330,4330,4330,4330,0
|
|
20240822,165600,84121190,4330,4330,4330,4330,0
|
|
20240822,165500,84121190,4330,4330,4330,4330,0
|
|
20240822,165400,84121190,4330,4330,4330,4330,0
|
|
20240822,165300,84121190,4330,4330,4330,4330,0
|
|
20240822,165200,84121190,4330,4330,4330,4330,0
|
|
20240822,165100,84121190,4330,4330,4330,4330,0
|
|
20240822,165000,84121190,4330,4330,4330,4330,0
|
|
20240822,164900,84121190,4330,4330,4330,4330,0
|
|
20240822,164800,84121190,4330,4330,4330,4330,0
|
|
20240822,164700,84121190,4330,4330,4330,4330,467
|
|
20240822,164600,84121190,4330,4330,4330,4330,0
|
|
20240822,164500,84121190,4330,4330,4330,4330,0
|
|
20240822,164400,84121190,4330,4330,4330,4330,0
|
|
20240822,164300,84121190,4330,4330,4330,4330,0
|
|
20240822,164200,84121190,4330,4330,4330,4330,0
|
|
20240822,164100,84121190,4330,4330,4330,4330,0
|
|
20240822,164000,84121190,4330,4330,4330,4330,0
|
|
20240822,163900,84121190,4330,4330,4330,4330,0
|
|
20240822,163800,84121190,4330,4330,4330,4330,0
|
|
20240822,163700,84121190,4330,4330,4330,4330,0
|
|
20240822,163600,84121190,4330,4330,4330,4330,0
|
|
20240822,163500,84121190,4330,4330,4330,4330,0
|
|
20240822,163400,84121190,4330,4330,4330,4330,0
|
|
20240822,163300,84121190,4330,4330,4330,4330,0
|
|
20240822,163200,84121190,4330,4330,4330,4330,0
|
|
20240822,163100,84121190,4330,4330,4330,4330,0
|
|
20240822,163000,84121190,4330,4330,4330,4330,0
|
|
20240822,162900,84121190,4330,4330,4330,4330,0
|
|
20240822,162800,84121190,4330,4330,4330,4330,0
|
|
20240822,162700,84121190,4330,4330,4330,4330,0
|
|
20240822,162600,84121190,4330,4330,4330,4330,0
|
|
20240822,162500,84121190,4330,4330,4330,4330,0
|
|
20240822,162400,84121190,4330,4330,4330,4330,0
|
|
20240822,162300,84121190,4330,4330,4330,4330,0
|
|
20240822,162200,84121190,4330,4330,4330,4330,0
|
|
20240822,162100,84121190,4330,4330,4330,4330,0
|
|
20240822,162000,84121190,4330,4330,4330,4330,0
|
|
20240822,161900,84121190,4330,4330,4330,4330,0
|
|
20240822,161800,84121190,4330,4330,4330,4330,0
|
|
20240822,161700,84121190,4330,4330,4330,4330,467
|
|
20240822,161600,84121190,4330,4330,4330,4330,0
|
|
20240822,161500,84121190,4330,4330,4330,4330,0
|
|
20240822,161400,84121190,4330,4330,4330,4330,0
|
|
20240822,161300,84121190,4330,4330,4330,4330,0
|
|
20240822,161200,84121190,4330,4330,4330,4330,0
|
|
20240822,161100,84121190,4330,4330,4330,4330,0
|
|
20240822,161000,84121190,4330,4330,4330,4330,0
|
|
20240822,160900,84121190,4330,4330,4330,4330,0
|
|
20240822,160800,84121190,4330,4330,4330,4330,0
|
|
20240822,160700,84121190,4330,4330,4330,4330,0
|
|
20240822,160600,84121190,4330,4330,4330,4330,0
|
|
20240822,160500,84121190,4330,4330,4330,4330,0
|
|
20240822,160400,84121190,4330,4330,4330,4330,0
|
|
20240822,160300,84121190,4330,4330,4330,4330,0
|
|
20240822,160200,84121190,4330,4330,4330,4330,0
|
|
20240822,160100,84121190,4330,4330,4330,4330,0
|
|
20240822,160000,84121190,4330,4330,4330,4330,0
|
|
20240822,155900,84121190,4330,4330,4330,4330,0
|
|
20240822,155800,84121190,4330,4330,4330,4330,0
|
|
20240822,155700,84121190,4330,4330,4330,4330,0
|
|
20240822,155600,84121190,4330,4330,4330,4330,0
|
|
20240822,155500,84121190,4330,4330,4330,4330,0
|
|
20240822,155400,84121190,4330,4330,4330,4330,0
|
|
20240822,155300,84121190,4330,4330,4330,4330,0
|
|
20240822,155200,84121190,4330,4330,4330,4330,0
|
|
20240822,155100,84121190,4330,4330,4330,4330,0
|
|
20240822,155000,84121190,4330,4330,4330,4330,0
|
|
20240822,154900,84121190,4330,4330,4330,4330,0
|
|
20240822,154800,84121190,4330,4330,4330,4330,0
|
|
20240822,154700,84121190,4330,4330,4330,4330,467
|
|
20240822,154600,84121190,4330,4330,4330,4330,0
|
|
20240822,154500,84121190,4330,4330,4330,4330,0
|
|
20240822,154400,84121190,4330,4330,4330,4330,0
|
|
20240822,154300,84121190,4330,4330,4330,4330,0
|
|
20240822,154200,84121190,4330,4330,4330,4330,0
|
|
20240822,154100,84121190,4330,4330,4330,4330,0
|
|
20240822,154000,84121190,4330,4330,4330,4330,0
|
|
20240822,153900,84121190,4330,4330,4330,4330,0
|
|
20240822,153800,84121190,4330,4330,4330,4330,0
|
|
20240822,153700,84121190,4330,4330,4330,4330,0
|
|
20240822,153600,84121190,4330,4330,4330,4330,0
|
|
20240822,153500,84121190,4330,4330,4330,4330,0
|
|
20240822,153400,84121190,4330,4330,4330,4330,0
|
|
20240822,153300,84121190,4330,4330,4330,4330,0
|
|
20240822,153200,84121190,4330,4330,4330,4330,0
|
|
20240822,153100,84121190,4330,4330,4330,4330,0
|
|
20240822,153000,84121190,4330,4330,4330,4330,467
|
|
20240822,152900,82099080,4280,4280,4280,4280,0
|
|
20240822,152800,82099080,4280,4280,4280,4280,0
|
|
20240822,152700,82099080,4280,4280,4280,4280,0
|
|
20240822,152600,82099080,4280,4280,4280,4280,0
|
|
20240822,152500,82099080,4280,4280,4280,4280,0
|
|
20240822,152400,82099080,4280,4280,4280,4280,0
|
|
20240822,152300,82099080,4280,4280,4280,4280,0
|
|
20240822,152200,82099080,4280,4280,4280,4280,0
|
|
20240822,152100,82099080,4280,4280,4280,4280,0
|
|
20240822,152000,82099080,4280,4280,4280,4280,0
|
|
20240822,151900,82099080,4280,4280,4280,4280,97
|
|
20240822,151800,81683920,4280,4285,4285,4280,33
|
|
20240822,151700,81542590,4315,4310,4325,4310,45
|
|
20240822,151600,81348390,4285,4285,4285,4285,17
|
|
20240822,151500,81275545,4285,4285,4285,4285,0
|
|
20240822,151400,81275545,4285,4285,4285,4285,0
|
|
20240822,151300,81275545,4285,4285,4285,4285,0
|
|
20240822,151200,81275545,4285,4285,4285,4285,50
|
|
20240822,151100,81061295,4285,4285,4285,4285,0
|
|
20240822,151000,81061295,4285,4285,4285,4285,15
|
|
20240822,150900,80997020,4285,4285,4285,4285,0
|
|
20240822,150800,80997020,4285,4285,4285,4285,0
|
|
20240822,150700,80997020,4285,4285,4285,4285,0
|
|
20240822,150600,80997020,4285,4285,4285,4285,0
|
|
20240822,150500,80997020,4285,4285,4285,4285,0
|
|
20240822,150400,80997020,4285,4285,4285,4285,0
|
|
20240822,150300,80997020,4285,4285,4285,4285,0
|
|
20240822,150200,80997020,4285,4285,4285,4285,0
|
|
20240822,150100,80997020,4285,4290,4290,4285,18
|
|
20240822,150000,80919840,4325,4325,4325,4325,0
|
|
20240822,145900,80919840,4325,4325,4325,4325,0
|
|
20240822,145800,80919840,4325,4325,4325,4325,0
|
|
20240822,145700,80919840,4325,4325,4325,4325,0
|
|
20240822,145600,80919840,4325,4295,4325,4295,115
|
|
20240822,145500,80423390,4285,4285,4285,4285,11
|
|
20240822,145400,80376255,4285,4285,4285,4285,0
|
|
20240822,145300,80376255,4285,4285,4285,4285,0
|
|
20240822,145200,80376255,4285,4285,4285,4285,0
|
|
20240822,145100,80376255,4285,4285,4285,4285,0
|
|
20240822,145000,80376255,4285,4285,4285,4285,0
|
|
20240822,144900,80376255,4285,4285,4285,4285,0
|
|
20240822,144800,80376255,4285,4285,4285,4285,0
|
|
20240822,144700,80376255,4285,4285,4285,4285,0
|
|
20240822,144600,80376255,4285,4285,4285,4285,0
|
|
20240822,144500,80376255,4285,4285,4285,4285,0
|
|
20240822,144400,80376255,4285,4285,4285,4285,0
|
|
20240822,144300,80376255,4285,4285,4285,4285,10
|
|
20240822,144200,80333405,4295,4295,4295,4295,18
|
|
20240822,144100,80256095,4295,4295,4295,4295,0
|
|
20240822,144000,80256095,4295,4295,4295,4295,0
|
|
20240822,143900,80256095,4295,4295,4295,4295,0
|
|
20240822,143800,80256095,4295,4295,4295,4295,0
|
|
20240822,143700,80256095,4295,4295,4295,4295,0
|
|
20240822,143600,80256095,4295,4295,4295,4295,0
|
|
20240822,143500,80256095,4295,4295,4295,4295,0
|
|
20240822,143400,80256095,4295,4295,4295,4295,0
|
|
20240822,143300,80256095,4295,4295,4295,4295,0
|
|
20240822,143200,80256095,4295,4295,4295,4295,0
|
|
20240822,143100,80256095,4295,4295,4295,4295,0
|
|
20240822,143000,80256095,4295,4305,4305,4295,57
|
|
20240822,142900,80011180,4305,4305,4305,4305,0
|
|
20240822,142800,80011180,4305,4305,4305,4305,0
|
|
20240822,142700,80011180,4305,4305,4305,4305,0
|
|
20240822,142600,80011180,4305,4305,4305,4305,4
|
|
20240822,142500,79993960,4290,4290,4290,4290,0
|
|
20240822,142400,79993960,4290,4290,4290,4290,0
|
|
20240822,142300,79993960,4290,4290,4290,4290,0
|
|
20240822,142200,79993960,4290,4290,4290,4290,0
|
|
20240822,142100,79993960,4290,4290,4290,4290,0
|
|
20240822,142000,79993960,4290,4290,4290,4290,0
|
|
20240822,141900,79993960,4290,4290,4290,4290,0
|
|
20240822,141800,79993960,4290,4290,4290,4290,0
|
|
20240822,141700,79993960,4290,4290,4290,4290,0
|
|
20240822,141600,79993960,4290,4290,4290,4290,0
|
|
20240822,141500,79993960,4290,4290,4290,4290,0
|
|
20240822,141400,79993960,4290,4290,4290,4290,0
|
|
20240822,141300,79993960,4290,4290,4290,4290,0
|
|
20240822,141200,79993960,4290,4290,4290,4290,0
|
|
20240822,141100,79993960,4290,4290,4290,4290,0
|
|
20240822,141000,79993960,4290,4290,4290,4290,33
|
|
20240822,140900,79852390,4285,4285,4285,4285,0
|
|
20240822,140800,79852390,4285,4285,4285,4285,0
|
|
20240822,140700,79852390,4285,4285,4285,4285,0
|
|
20240822,140600,79852390,4285,4285,4285,4285,0
|
|
20240822,140500,79852390,4285,4285,4285,4285,0
|
|
20240822,140400,79852390,4285,4285,4285,4285,0
|
|
20240822,140300,79852390,4285,4285,4285,4285,0
|
|
20240822,140200,79852390,4285,4285,4285,4285,0
|
|
20240822,140100,79852390,4285,4285,4285,4285,0
|
|
20240822,140000,79852390,4285,4285,4285,4285,0
|
|
20240822,135900,79852390,4285,4285,4285,4285,0
|
|
20240822,135800,79852390,4285,4285,4285,4285,0
|
|
20240822,135700,79852390,4285,4285,4285,4285,0
|
|
20240822,135600,79852390,4285,4285,4285,4285,0
|
|
20240822,135500,79852390,4285,4285,4285,4285,0
|
|
20240822,135400,79852390,4285,4285,4285,4285,0
|
|
20240822,135300,79852390,4285,4285,4285,4285,0
|
|
20240822,135200,79852390,4285,4285,4285,4285,0
|
|
20240822,135100,79852390,4285,4285,4285,4285,0
|
|
20240822,135000,79852390,4285,4285,4285,4285,0
|
|
20240822,134900,79852390,4285,4285,4285,4285,0
|
|
20240822,134800,79852390,4285,4285,4285,4285,0
|
|
20240822,134700,79852390,4285,4285,4285,4285,0
|
|
20240822,134600,79852390,4285,4285,4285,4285,0
|
|
20240822,134500,79852390,4285,4285,4285,4285,0
|
|
20240822,134400,79852390,4285,4285,4285,4285,0
|
|
20240822,134300,79852390,4285,4285,4285,4285,0
|
|
20240822,134200,79852390,4285,4285,4285,4285,0
|
|
20240822,134100,79852390,4285,4285,4285,4285,0
|
|
20240822,134000,79852390,4285,4285,4285,4285,0
|
|
20240822,133900,79852390,4285,4285,4285,4285,0
|
|
20240822,133800,79852390,4285,4285,4285,4285,0
|
|
20240822,133700,79852390,4285,4285,4285,4285,0
|
|
20240822,133600,79852390,4285,4285,4285,4285,0
|
|
20240822,133500,79852390,4285,4285,4285,4285,0
|
|
20240822,133400,79852390,4285,4285,4285,4285,0
|
|
20240822,133300,79852390,4285,4285,4285,4285,0
|
|
20240822,133200,79852390,4285,4285,4285,4285,0
|
|
20240822,133100,79852390,4285,4285,4285,4285,0
|
|
20240822,133000,79852390,4285,4285,4285,4285,0
|
|
20240822,132900,79852390,4285,4285,4285,4285,0
|
|
20240822,132800,79852390,4285,4285,4285,4285,0
|
|
20240822,132700,79852390,4285,4285,4285,4285,0
|
|
20240822,132600,79852390,4285,4285,4285,4285,0
|
|
20240822,132500,79852390,4285,4285,4285,4285,0
|
|
20240822,132400,79852390,4285,4285,4285,4285,0
|
|
20240822,132300,79852390,4285,4285,4285,4285,0
|
|
20240822,132200,79852390,4285,4285,4285,4285,0
|
|
20240822,132100,79852390,4285,4285,4285,4285,0
|
|
20240822,132000,79852390,4285,4285,4285,4285,0
|
|
20240822,131900,79852390,4285,4285,4285,4285,0
|
|
20240822,131800,79852390,4285,4285,4285,4285,50
|
|
20240822,131700,79638140,4300,4300,4300,4300,0
|
|
20240822,131600,79638140,4300,4300,4300,4300,0
|
|
20240822,131500,79638140,4300,4300,4300,4300,0
|
|
20240822,131400,79638140,4300,4300,4300,4300,0
|
|
20240822,131300,79638140,4300,4300,4300,4300,0
|
|
20240822,131200,79638140,4300,4300,4300,4300,0
|
|
20240822,131100,79638140,4300,4300,4300,4300,0
|
|
20240822,131000,79638140,4300,4300,4300,4300,0
|
|
20240822,130900,79638140,4300,4300,4300,4300,0
|
|
20240822,130800,79638140,4300,4300,4300,4300,0
|
|
20240822,130700,79638140,4300,4300,4300,4300,0
|
|
20240822,130600,79638140,4300,4300,4300,4300,0
|
|
20240822,130500,79638140,4300,4295,4300,4295,15
|
|
20240822,130400,79573660,4295,4295,4295,4295,0
|
|
20240822,130300,79573660,4295,4295,4295,4295,0
|
|
20240822,130200,79573660,4295,4295,4295,4295,0
|
|
20240822,130100,79573660,4295,4295,4295,4295,0
|
|
20240822,130000,79573660,4295,4295,4295,4295,1
|
|
20240822,125900,79569365,4285,4285,4285,4285,0
|
|
20240822,125800,79569365,4285,4285,4285,4285,0
|
|
20240822,125700,79569365,4285,4285,4285,4285,0
|
|
20240822,125600,79569365,4285,4285,4285,4285,0
|
|
20240822,125500,79569365,4285,4285,4285,4285,0
|
|
20240822,125400,79569365,4285,4285,4285,4285,0
|
|
20240822,125300,79569365,4285,4285,4285,4285,0
|
|
20240822,125200,79569365,4285,4285,4285,4285,0
|
|
20240822,125100,79569365,4285,4285,4285,4285,0
|
|
20240822,125000,79569365,4285,4285,4285,4285,0
|
|
20240822,124900,79569365,4285,4285,4285,4285,0
|
|
20240822,124800,79569365,4285,4285,4285,4285,0
|
|
20240822,124700,79569365,4285,4285,4285,4285,48
|
|
20240822,124600,79363685,4285,4285,4285,4285,0
|
|
20240822,124500,79363685,4285,4285,4285,4285,0
|
|
20240822,124400,79363685,4285,4285,4285,4285,0
|
|
20240822,124300,79363685,4285,4285,4285,4285,0
|
|
20240822,124200,79363685,4285,4285,4285,4285,0
|
|
20240822,124100,79363685,4285,4285,4285,4285,0
|
|
20240822,124000,79363685,4285,4285,4285,4285,0
|
|
20240822,123900,79363685,4285,4285,4285,4285,0
|
|
20240822,123800,79363685,4285,4285,4285,4285,0
|
|
20240822,123700,79363685,4285,4285,4285,4285,0
|
|
20240822,123600,79363685,4285,4285,4285,4285,0
|
|
20240822,123500,79363685,4285,4285,4285,4285,0
|
|
20240822,123400,79363685,4285,4285,4285,4285,0
|
|
20240822,123300,79363685,4285,4285,4285,4285,0
|
|
20240822,123200,79363685,4285,4285,4285,4285,0
|
|
20240822,123100,79363685,4285,4285,4285,4285,0
|
|
20240822,123000,79363685,4285,4285,4285,4285,0
|
|
20240822,122900,79363685,4285,4285,4285,4285,0
|
|
20240822,122800,79363685,4285,4285,4285,4285,0
|
|
20240822,122700,79363685,4285,4285,4285,4285,0
|
|
20240822,122600,79363685,4285,4285,4285,4285,0
|
|
20240822,122500,79363685,4285,4285,4285,4285,0
|
|
20240822,122400,79363685,4285,4285,4285,4285,0
|
|
20240822,122300,79363685,4285,4285,4285,4285,0
|
|
20240822,122200,79363685,4285,4285,4285,4285,0
|
|
20240822,122100,79363685,4285,4285,4285,4285,0
|
|
20240822,122000,79363685,4285,4285,4285,4285,0
|
|
20240822,121900,79363685,4285,4285,4285,4285,0
|
|
20240822,121800,79363685,4285,4285,4285,4285,0
|
|
20240822,121700,79363685,4285,4285,4285,4285,0
|
|
20240822,121600,79363685,4285,4285,4285,4285,5
|
|
20240822,121500,79342260,4285,4285,4285,4285,0
|
|
20240822,121400,79342260,4285,4285,4285,4285,0
|
|
20240822,121300,79342260,4285,4285,4285,4285,0
|
|
20240822,121200,79342260,4285,4285,4285,4285,0
|
|
20240822,121100,79342260,4285,4285,4285,4285,0
|
|
20240822,121000,79342260,4285,4285,4285,4285,0
|
|
20240822,120900,79342260,4285,4285,4285,4285,0
|
|
20240822,120800,79342260,4285,4285,4285,4285,0
|
|
20240822,120700,79342260,4285,4285,4285,4285,0
|
|
20240822,120600,79342260,4285,4285,4285,4285,0
|
|
20240822,120500,79342260,4285,4285,4285,4285,568
|
|
20240822,120400,76908380,4280,4280,4280,4280,35
|
|
20240822,120300,76758580,4280,4280,4280,4280,0
|
|
20240822,120200,76758580,4280,4280,4280,4280,0
|
|
20240822,120100,76758580,4280,4280,4280,4280,0
|
|
20240822,120000,76758580,4280,4280,4280,4280,1
|
|
20240822,115900,76754300,4295,4295,4295,4295,0
|
|
20240822,115800,76754300,4295,4300,4300,4285,372
|
|
20240822,115700,75157970,4305,4305,4305,4305,0
|
|
20240822,115600,75157970,4305,4305,4305,4305,0
|
|
20240822,115500,75157970,4305,4305,4305,4305,0
|
|
20240822,115400,75157970,4305,4305,4305,4305,0
|
|
20240822,115300,75157970,4305,4305,4305,4305,0
|
|
20240822,115200,75157970,4305,4305,4305,4305,0
|
|
20240822,115100,75157970,4305,4305,4305,4305,0
|
|
20240822,115000,75157970,4305,4305,4305,4305,0
|
|
20240822,114900,75157970,4305,4305,4305,4305,0
|
|
20240822,114800,75157970,4305,4305,4305,4305,0
|
|
20240822,114700,75157970,4305,4305,4305,4305,0
|
|
20240822,114600,75157970,4305,4305,4305,4305,0
|
|
20240822,114500,75157970,4305,4305,4305,4305,0
|
|
20240822,114400,75157970,4305,4305,4305,4305,0
|
|
20240822,114300,75157970,4305,4305,4305,4305,0
|
|
20240822,114200,75157970,4305,4305,4305,4305,0
|
|
20240822,114100,75157970,4305,4305,4305,4305,0
|
|
20240822,114000,75157970,4305,4305,4305,4305,0
|
|
20240822,113900,75157970,4305,4305,4305,4305,10
|
|
20240822,113800,75114920,4305,4305,4305,4305,0
|
|
20240822,113700,75114920,4305,4305,4305,4305,20
|
|
20240822,113600,75028820,4305,4305,4305,4305,0
|
|
20240822,113500,75028820,4305,4305,4305,4305,0
|
|
20240822,113400,75028820,4305,4305,4305,4305,0
|
|
20240822,113300,75028820,4305,4305,4305,4305,1
|
|
20240822,113200,75024515,4300,4300,4300,4300,0
|
|
20240822,113100,75024515,4300,4300,4300,4300,0
|
|
20240822,113000,75024515,4300,4300,4300,4300,0
|
|
20240822,112900,75024515,4300,4300,4300,4300,1
|
|
20240822,112800,75020215,4295,4295,4295,4295,0
|
|
20240822,112700,75020215,4295,4295,4295,4295,0
|
|
20240822,112600,75020215,4295,4295,4295,4295,0
|
|
20240822,112500,75020215,4295,4295,4295,4295,0
|
|
20240822,112400,75020215,4295,4305,4305,4295,719
|
|
20240822,112300,71931990,4315,4315,4315,4315,0
|
|
20240822,112200,71931990,4315,4315,4315,4315,0
|
|
20240822,112100,71931990,4315,4315,4315,4315,0
|
|
20240822,112000,71931990,4315,4325,4325,4315,7
|
|
20240822,111900,71901735,4325,4325,4325,4325,0
|
|
20240822,111800,71901735,4325,4325,4325,4325,0
|
|
20240822,111700,71901735,4325,4325,4325,4325,0
|
|
20240822,111600,71901735,4325,4325,4325,4325,0
|
|
20240822,111500,71901735,4325,4325,4325,4325,0
|
|
20240822,111400,71901735,4325,4325,4325,4325,0
|
|
20240822,111300,71901735,4325,4325,4325,4325,0
|
|
20240822,111200,71901735,4325,4335,4335,4325,2
|
|
20240822,111100,71893075,4375,4325,4375,4325,50
|
|
20240822,111000,71675095,4300,4300,4300,4300,0
|
|
20240822,110900,71675095,4300,4300,4300,4300,0
|
|
20240822,110800,71675095,4300,4300,4300,4300,18
|
|
20240822,110700,71597695,4300,4300,4300,4300,0
|
|
20240822,110600,71597695,4300,4300,4300,4300,0
|
|
20240822,110500,71597695,4300,4300,4300,4300,0
|
|
20240822,110400,71597695,4300,4300,4300,4300,0
|
|
20240822,110300,71597695,4300,4300,4300,4300,0
|
|
20240822,110200,71597695,4300,4300,4300,4300,0
|
|
20240822,110100,71597695,4300,4300,4300,4300,0
|
|
20240822,110000,71597695,4300,4300,4300,4300,0
|
|
20240822,105900,71597695,4300,4300,4300,4300,0
|
|
20240822,105800,71597695,4300,4300,4300,4300,0
|
|
20240822,105700,71597695,4300,4300,4300,4300,0
|
|
20240822,105600,71597695,4300,4300,4300,4300,749
|
|
20240822,105500,68376995,4300,4300,4300,4300,0
|
|
20240822,105400,68376995,4300,4300,4300,4300,0
|
|
20240822,105300,68376995,4300,4295,4300,4295,86
|
|
20240822,105200,68007600,4295,4295,4295,4295,0
|
|
20240822,105100,68007600,4295,4295,4295,4295,0
|
|
20240822,105000,68007600,4295,4295,4295,4295,0
|
|
20240822,104900,68007600,4295,4295,4295,4295,0
|
|
20240822,104800,68007600,4295,4300,4300,4295,21
|
|
20240822,104700,67917395,4295,4300,4300,4295,11
|
|
20240822,104600,67870140,4295,4300,4300,4295,917
|
|
20240822,104500,63931205,4305,4325,4325,4305,501
|
|
20240822,104400,61770295,4325,4350,4350,4325,86
|
|
20240822,104300,61397885,4345,4355,4355,4345,86
|
|
20240822,104200,61023365,4370,4395,4395,4370,112
|
|
20240822,104100,60533595,4395,4395,4395,4395,60
|
|
20240822,104000,60269895,4395,4375,4395,4355,457
|
|
20240822,103900,58270115,4395,4375,4395,4375,53
|
|
20240822,103800,58038040,4405,4395,4415,4395,388
|
|
20240822,103700,56331670,4395,4565,4565,4340,298
|
|
20240822,103600,55014325,4580,4580,4580,4545,94
|
|
20240822,103500,54583925,4585,4560,4600,4560,1849
|
|
20240822,103400,46124865,4560,4545,4570,4545,590
|
|
20240822,103300,43430040,4505,4525,4545,4505,562
|
|
20240822,103200,40887290,4570,4445,4570,4445,250
|
|
20240822,103100,39766235,4445,4515,4515,4445,991
|
|
20240822,103000,35334235,4520,4535,4535,4505,726
|
|
20240822,102900,32045725,4560,4560,4560,4560,0
|
|
20240822,102800,32045725,4560,4560,4560,4560,0
|
|
20240822,102700,32045725,4560,4305,4560,4305,347
|
|
20240822,102600,30522075,4305,4305,4305,4305,0
|
|
20240822,102500,30522075,4305,4305,4305,4305,0
|
|
20240822,102400,30522075,4305,4305,4305,4305,357
|
|
20240822,102300,28985190,4305,4305,4305,4305,0
|
|
20240822,102200,28985190,4305,4305,4305,4305,0
|
|
20240822,102100,28985190,4305,4305,4305,4305,0
|
|
20240822,102000,28985190,4305,4305,4305,4305,0
|
|
20240822,101900,28985190,4305,4305,4305,4305,0
|
|
20240822,101800,28985190,4305,4305,4305,4305,0
|
|
20240822,101700,28985190,4305,4305,4305,4305,0
|
|
20240822,101600,28985190,4305,4305,4305,4305,0
|
|
20240822,101500,28985190,4305,4305,4305,4305,0
|
|
20240822,101400,28985190,4305,4305,4305,4305,0
|
|
20240822,101300,28985190,4305,4305,4305,4305,0
|
|
20240822,101200,28985190,4305,4305,4305,4305,0
|
|
20240822,101100,28985190,4305,4305,4305,4305,0
|
|
20240822,101000,28985190,4305,4305,4305,4305,0
|
|
20240822,100900,28985190,4305,4305,4305,4305,0
|
|
20240822,100800,28985190,4305,4305,4305,4305,0
|
|
20240822,100700,28985190,4305,4305,4305,4305,0
|
|
20240822,100600,28985190,4305,4305,4305,4305,0
|
|
20240822,100500,28985190,4305,4305,4305,4305,24
|
|
20240822,100400,28881870,4305,4305,4305,4305,0
|
|
20240822,100300,28881870,4305,4305,4305,4305,0
|
|
20240822,100200,28881870,4305,4305,4305,4305,0
|
|
20240822,100100,28881870,4305,4305,4305,4305,0
|
|
20240822,100000,28881870,4305,4305,4305,4305,0
|
|
20240822,095900,28881870,4305,4305,4305,4305,0
|
|
20240822,095800,28881870,4305,4290,4305,4290,3844
|
|
20240822,095700,12372050,4295,4295,4295,4295,0
|
|
20240822,095600,12372050,4295,4295,4295,4295,0
|
|
20240822,095500,12372050,4295,4295,4295,4295,0
|
|
20240822,095400,12372050,4295,4295,4295,4295,0
|
|
20240822,095300,12372050,4295,4295,4295,4295,0
|
|
20240822,095200,12372050,4295,4295,4295,4295,0
|
|
20240822,095100,12372050,4295,4290,4295,4290,100
|
|
20240822,095000,11942600,4280,4280,4280,4280,0
|
|
20240822,094900,11942600,4280,4280,4280,4280,0
|
|
20240822,094800,11942600,4280,4280,4280,4280,0
|
|
20240822,094700,11942600,4280,4295,4295,4280,305
|
|
20240822,094600,10632990,4295,4295,4295,4295,0
|
|
20240822,094500,10632990,4295,4295,4295,4295,0
|
|
20240822,094400,10632990,4295,4295,4295,4295,0
|
|
20240822,094300,10632990,4295,4295,4295,4295,0
|
|
20240822,094200,10632990,4295,4295,4295,4295,0
|
|
20240822,094100,10632990,4295,4295,4295,4295,0
|
|
20240822,094000,10632990,4295,4295,4295,4295,12
|
|
20240822,093900,10581450,4285,4285,4285,4285,0
|
|
20240822,093800,10581450,4285,4285,4285,4285,0
|
|
20240822,093700,10581450,4285,4285,4285,4285,0
|
|
20240822,093600,10581450,4285,4285,4285,4285,0
|
|
20240822,093500,10581450,4285,4285,4285,4285,0
|
|
20240822,093400,10581450,4285,4285,4285,4285,0
|
|
20240822,093300,10581450,4285,4285,4285,4285,0
|
|
20240822,093200,10581450,4285,4285,4285,4285,0
|
|
20240822,093100,10581450,4285,4285,4285,4285,0
|
|
20240822,093000,10581450,4285,4285,4285,4285,0
|
|
20240822,092900,10581450,4285,4285,4285,4285,0
|
|
20240822,092800,10581450,4285,4285,4285,4285,0
|
|
20240822,092700,10581450,4285,4285,4285,4285,0
|
|
20240822,092600,10581450,4285,4285,4285,4285,0
|
|
20240822,092500,10581450,4285,4285,4285,4285,0
|
|
20240822,092400,10581450,4285,4285,4285,4285,0
|
|
20240822,092300,10581450,4285,4285,4285,4285,135
|
|
20240822,092200,10002975,4285,4275,4285,4275,2147
|
|
20240822,092100,823360,4265,4265,4265,4265,0
|
|
20240822,092000,823360,4265,4265,4265,4265,0
|
|
20240822,091900,823360,4265,4265,4265,4265,0
|
|
20240822,091800,823360,4265,4265,4265,4265,0
|
|
20240822,091700,823360,4265,4265,4265,4265,0
|
|
20240822,091600,823360,4265,4265,4265,4265,0
|
|
20240822,091500,823360,4265,4265,4265,4265,0
|
|
20240822,091400,823360,4265,4265,4265,4265,0
|
|
20240822,091300,823360,4265,4265,4265,4265,0
|
|
20240822,091200,823360,4265,4265,4265,4265,0
|
|
20240822,091100,823360,4265,4265,4265,4265,0
|
|
20240822,091000,823360,4265,4265,4265,4265,0
|
|
20240822,090900,823360,4265,4265,4265,4265,0
|
|
20240822,090800,823360,4265,4265,4265,4265,0
|
|
20240822,090700,823360,4265,4265,4265,4265,0
|
|
20240822,090600,823360,4265,4265,4265,4265,0
|
|
20240822,090500,823360,4265,4265,4265,4265,0
|
|
20240822,090400,823360,4265,4265,4265,4265,0
|
|
20240822,090300,823360,4265,4265,4265,4265,0
|
|
20240822,090200,823360,4265,4265,4265,4265,0
|
|
20240822,090100,823360,4265,4265,4265,4265,0
|
|
20240822,090000,823360,4265,4240,4265,4240,161
|