691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,202800,31155920,5670,5670,5670,5670,88
|
|
20240823,202700,31155920,5670,5670,5670,5670,0
|
|
20240823,202600,31155920,5670,5670,5670,5670,0
|
|
20240823,202500,31155920,5670,5670,5670,5670,0
|
|
20240823,202400,31155920,5670,5670,5670,5670,0
|
|
20240823,202300,31155920,5670,5670,5670,5670,0
|
|
20240823,202200,31155920,5670,5670,5670,5670,0
|
|
20240823,202100,31155920,5670,5670,5670,5670,0
|
|
20240823,202000,31155920,5670,5670,5670,5670,0
|
|
20240823,201900,31155920,5670,5670,5670,5670,0
|
|
20240823,201800,31155920,5670,5670,5670,5670,0
|
|
20240823,201700,31155920,5670,5670,5670,5670,0
|
|
20240823,201600,31155920,5670,5670,5670,5670,0
|
|
20240823,201500,31155920,5670,5670,5670,5670,0
|
|
20240823,201400,31155920,5670,5670,5670,5670,0
|
|
20240823,201300,31155920,5670,5670,5670,5670,0
|
|
20240823,201200,31155920,5670,5670,5670,5670,0
|
|
20240823,201100,31155920,5670,5670,5670,5670,0
|
|
20240823,201000,31155920,5670,5670,5670,5670,0
|
|
20240823,200900,31155920,5670,5670,5670,5670,0
|
|
20240823,200800,31155920,5670,5670,5670,5670,0
|
|
20240823,200700,31155920,5670,5670,5670,5670,0
|
|
20240823,200600,31155920,5670,5670,5670,5670,0
|
|
20240823,200500,31155920,5670,5670,5670,5670,0
|
|
20240823,200400,31155920,5670,5670,5670,5670,0
|
|
20240823,200300,31155920,5670,5670,5670,5670,0
|
|
20240823,200200,31155920,5670,5670,5670,5670,0
|
|
20240823,200100,31155920,5670,5670,5670,5670,0
|
|
20240823,200000,31155920,5670,5670,5670,5670,0
|
|
20240823,195900,31155920,5670,5670,5670,5670,0
|
|
20240823,195800,31155920,5670,5670,5670,5670,88
|
|
20240823,195700,31155920,5670,5670,5670,5670,0
|
|
20240823,195600,31155920,5670,5670,5670,5670,0
|
|
20240823,195500,31155920,5670,5670,5670,5670,0
|
|
20240823,195400,31155920,5670,5670,5670,5670,0
|
|
20240823,195300,31155920,5670,5670,5670,5670,0
|
|
20240823,195200,31155920,5670,5670,5670,5670,0
|
|
20240823,195100,31155920,5670,5670,5670,5670,0
|
|
20240823,195000,31155920,5670,5670,5670,5670,0
|
|
20240823,194900,31155920,5670,5670,5670,5670,0
|
|
20240823,194800,31155920,5670,5670,5670,5670,0
|
|
20240823,194700,31155920,5670,5670,5670,5670,0
|
|
20240823,194600,31155920,5670,5670,5670,5670,0
|
|
20240823,194500,31155920,5670,5670,5670,5670,0
|
|
20240823,194400,31155920,5670,5670,5670,5670,0
|
|
20240823,194300,31155920,5670,5670,5670,5670,0
|
|
20240823,194200,31155920,5670,5670,5670,5670,0
|
|
20240823,194100,31155920,5670,5670,5670,5670,0
|
|
20240823,194000,31155920,5670,5670,5670,5670,0
|
|
20240823,193900,31155920,5670,5670,5670,5670,0
|
|
20240823,193800,31155920,5670,5670,5670,5670,0
|
|
20240823,193700,31155920,5670,5670,5670,5670,0
|
|
20240823,193600,31155920,5670,5670,5670,5670,0
|
|
20240823,193500,31155920,5670,5670,5670,5670,0
|
|
20240823,193400,31155920,5670,5670,5670,5670,0
|
|
20240823,193300,31155920,5670,5670,5670,5670,0
|
|
20240823,193200,31155920,5670,5670,5670,5670,0
|
|
20240823,193100,31155920,5670,5670,5670,5670,0
|
|
20240823,193000,31155920,5670,5670,5670,5670,0
|
|
20240823,192900,31155920,5670,5670,5670,5670,0
|
|
20240823,192800,31155920,5670,5670,5670,5670,88
|
|
20240823,192700,31155920,5670,5670,5670,5670,0
|
|
20240823,192600,31155920,5670,5670,5670,5670,0
|
|
20240823,192500,31155920,5670,5670,5670,5670,0
|
|
20240823,192400,31155920,5670,5670,5670,5670,0
|
|
20240823,192300,31155920,5670,5670,5670,5670,0
|
|
20240823,192200,31155920,5670,5670,5670,5670,0
|
|
20240823,192100,31155920,5670,5670,5670,5670,0
|
|
20240823,192000,31155920,5670,5670,5670,5670,0
|
|
20240823,191900,31155920,5670,5670,5670,5670,0
|
|
20240823,191800,31155920,5670,5670,5670,5670,0
|
|
20240823,191700,31155920,5670,5670,5670,5670,0
|
|
20240823,191600,31155920,5670,5670,5670,5670,0
|
|
20240823,191500,31155920,5670,5670,5670,5670,0
|
|
20240823,191400,31155920,5670,5670,5670,5670,0
|
|
20240823,191300,31155920,5670,5670,5670,5670,0
|
|
20240823,191200,31155920,5670,5670,5670,5670,0
|
|
20240823,191100,31155920,5670,5670,5670,5670,0
|
|
20240823,191000,31155920,5670,5670,5670,5670,0
|
|
20240823,190900,31155920,5670,5670,5670,5670,0
|
|
20240823,190800,31155920,5670,5670,5670,5670,0
|
|
20240823,190700,31155920,5670,5670,5670,5670,0
|
|
20240823,190600,31155920,5670,5670,5670,5670,0
|
|
20240823,190500,31155920,5670,5670,5670,5670,0
|
|
20240823,190400,31155920,5670,5670,5670,5670,0
|
|
20240823,190300,31155920,5670,5670,5670,5670,0
|
|
20240823,190200,31155920,5670,5670,5670,5670,0
|
|
20240823,190100,31155920,5670,5670,5670,5670,0
|
|
20240823,190000,31155920,5670,5670,5670,5670,0
|
|
20240823,185900,31155920,5670,5670,5670,5670,0
|
|
20240823,185800,31155920,5670,5670,5670,5670,88
|
|
20240823,185700,31155920,5670,5670,5670,5670,0
|
|
20240823,185600,31155920,5670,5670,5670,5670,0
|
|
20240823,185500,31155920,5670,5670,5670,5670,0
|
|
20240823,185400,31155920,5670,5670,5670,5670,0
|
|
20240823,185300,31155920,5670,5670,5670,5670,0
|
|
20240823,185200,31155920,5670,5670,5670,5670,0
|
|
20240823,185100,31155920,5670,5670,5670,5670,0
|
|
20240823,185000,31155920,5670,5670,5670,5670,0
|
|
20240823,184900,31155920,5670,5670,5670,5670,0
|
|
20240823,184800,31155920,5670,5670,5670,5670,0
|
|
20240823,184700,31155920,5670,5670,5670,5670,0
|
|
20240823,184600,31155920,5670,5670,5670,5670,0
|
|
20240823,184500,31155920,5670,5670,5670,5670,0
|
|
20240823,184400,31155920,5670,5670,5670,5670,0
|
|
20240823,184300,31155920,5670,5670,5670,5670,0
|
|
20240823,184200,31155920,5670,5670,5670,5670,0
|
|
20240823,184100,31155920,5670,5670,5670,5670,0
|
|
20240823,184000,31155920,5670,5670,5670,5670,0
|
|
20240823,183900,31155920,5670,5670,5670,5670,0
|
|
20240823,183800,31155920,5670,5670,5670,5670,0
|
|
20240823,183700,31155920,5670,5670,5670,5670,0
|
|
20240823,183600,31155920,5670,5670,5670,5670,0
|
|
20240823,183500,31155920,5670,5670,5670,5670,0
|
|
20240823,183400,31155920,5670,5670,5670,5670,0
|
|
20240823,183300,31155920,5670,5670,5670,5670,0
|
|
20240823,183200,31155920,5670,5670,5670,5670,0
|
|
20240823,183100,31155920,5670,5670,5670,5670,0
|
|
20240823,183000,31155920,5670,5670,5670,5670,0
|
|
20240823,182900,31155920,5670,5670,5670,5670,0
|
|
20240823,182800,31155920,5670,5670,5670,5670,88
|
|
20240823,182700,31155920,5670,5670,5670,5670,0
|
|
20240823,182600,31155920,5670,5670,5670,5670,0
|
|
20240823,182500,31155920,5670,5670,5670,5670,0
|
|
20240823,182400,31155920,5670,5670,5670,5670,0
|
|
20240823,182300,31155920,5670,5670,5670,5670,0
|
|
20240823,182200,31155920,5670,5670,5670,5670,0
|
|
20240823,182100,31155920,5670,5670,5670,5670,0
|
|
20240823,182000,31155920,5670,5670,5670,5670,0
|
|
20240823,181900,31155920,5670,5670,5670,5670,0
|
|
20240823,181800,31155920,5670,5670,5670,5670,0
|
|
20240823,181700,31155920,5670,5670,5670,5670,0
|
|
20240823,181600,31155920,5670,5670,5670,5670,0
|
|
20240823,181500,31155920,5670,5670,5670,5670,0
|
|
20240823,181400,31155920,5670,5670,5670,5670,0
|
|
20240823,181300,31155920,5670,5670,5670,5670,0
|
|
20240823,181200,31155920,5670,5670,5670,5670,0
|
|
20240823,181100,31155920,5670,5670,5670,5670,0
|
|
20240823,181000,31155920,5670,5670,5670,5670,0
|
|
20240823,180900,31155920,5670,5670,5670,5670,0
|
|
20240823,180800,31155920,5670,5670,5670,5670,0
|
|
20240823,180700,31155920,5670,5670,5670,5670,0
|
|
20240823,180600,31155920,5670,5670,5670,5670,0
|
|
20240823,180500,31155920,5670,5670,5670,5670,0
|
|
20240823,180400,31155920,5670,5670,5670,5670,0
|
|
20240823,180300,31155920,5670,5670,5670,5670,0
|
|
20240823,180200,31155920,5670,5670,5670,5670,0
|
|
20240823,180100,31155920,5670,5670,5670,5670,0
|
|
20240823,180000,31155920,5670,5670,5670,5670,0
|
|
20240823,175900,31155920,5670,5670,5670,5670,0
|
|
20240823,175800,31155920,5670,5670,5670,5670,88
|
|
20240823,175700,31155920,5670,5670,5670,5670,0
|
|
20240823,175600,31155920,5670,5670,5670,5670,0
|
|
20240823,175500,31155920,5670,5670,5670,5670,0
|
|
20240823,175400,31155920,5670,5670,5670,5670,0
|
|
20240823,175300,31155920,5670,5670,5670,5670,0
|
|
20240823,175200,31155920,5670,5670,5670,5670,0
|
|
20240823,175100,31155920,5670,5670,5670,5670,0
|
|
20240823,175000,31155920,5670,5670,5670,5670,0
|
|
20240823,174900,31155920,5670,5670,5670,5670,0
|
|
20240823,174800,31155920,5670,5670,5670,5670,0
|
|
20240823,174700,31155920,5670,5670,5670,5670,0
|
|
20240823,174600,31155920,5670,5670,5670,5670,0
|
|
20240823,174500,31155920,5670,5670,5670,5670,0
|
|
20240823,174400,31155920,5670,5670,5670,5670,0
|
|
20240823,174300,31155920,5670,5670,5670,5670,0
|
|
20240823,174200,31155920,5670,5670,5670,5670,0
|
|
20240823,174100,31155920,5670,5670,5670,5670,0
|
|
20240823,174000,31155920,5670,5670,5670,5670,0
|
|
20240823,173900,31155920,5670,5670,5670,5670,0
|
|
20240823,173800,31155920,5670,5670,5670,5670,0
|
|
20240823,173700,31155920,5670,5670,5670,5670,0
|
|
20240823,173600,31155920,5670,5670,5670,5670,0
|
|
20240823,173500,31155920,5670,5670,5670,5670,0
|
|
20240823,173400,31155920,5670,5670,5670,5670,0
|
|
20240823,173300,31155920,5670,5670,5670,5670,0
|
|
20240823,173200,31155920,5670,5670,5670,5670,0
|
|
20240823,173100,31155920,5670,5670,5670,5670,0
|
|
20240823,173000,31155920,5670,5670,5670,5670,0
|
|
20240823,172900,31155920,5670,5670,5670,5670,0
|
|
20240823,172800,31155920,5670,5670,5670,5670,88
|
|
20240823,172700,31155920,5670,5670,5670,5670,0
|
|
20240823,172600,31155920,5670,5670,5670,5670,0
|
|
20240823,172500,31155920,5670,5670,5670,5670,0
|
|
20240823,172400,31155920,5670,5670,5670,5670,0
|
|
20240823,172300,31155920,5670,5670,5670,5670,0
|
|
20240823,172200,31155920,5670,5670,5670,5670,0
|
|
20240823,172100,31155920,5670,5670,5670,5670,0
|
|
20240823,172000,31155920,5670,5670,5670,5670,0
|
|
20240823,171900,31155920,5670,5670,5670,5670,0
|
|
20240823,171800,31155920,5670,5670,5670,5670,0
|
|
20240823,171700,31155920,5670,5670,5670,5670,0
|
|
20240823,171600,31155920,5670,5670,5670,5670,0
|
|
20240823,171500,31155920,5670,5670,5670,5670,0
|
|
20240823,171400,31155920,5670,5670,5670,5670,0
|
|
20240823,171300,31155920,5670,5670,5670,5670,0
|
|
20240823,171200,31155920,5670,5670,5670,5670,0
|
|
20240823,171100,31155920,5670,5670,5670,5670,0
|
|
20240823,171000,31155920,5670,5670,5670,5670,0
|
|
20240823,170900,31155920,5670,5670,5670,5670,0
|
|
20240823,170800,31155920,5670,5670,5670,5670,0
|
|
20240823,170700,31155920,5670,5670,5670,5670,0
|
|
20240823,170600,31155920,5670,5670,5670,5670,0
|
|
20240823,170500,31155920,5670,5670,5670,5670,0
|
|
20240823,170400,31155920,5670,5670,5670,5670,0
|
|
20240823,170300,31155920,5670,5670,5670,5670,0
|
|
20240823,170200,31155920,5670,5670,5670,5670,0
|
|
20240823,170100,31155920,5670,5670,5670,5670,0
|
|
20240823,170000,31155920,5670,5670,5670,5670,0
|
|
20240823,165900,31155920,5670,5670,5670,5670,0
|
|
20240823,165800,31155920,5670,5670,5670,5670,88
|
|
20240823,165700,31155920,5670,5670,5670,5670,0
|
|
20240823,165600,31155920,5670,5670,5670,5670,0
|
|
20240823,165500,31155920,5670,5670,5670,5670,0
|
|
20240823,165400,31155920,5670,5670,5670,5670,0
|
|
20240823,165300,31155920,5670,5670,5670,5670,0
|
|
20240823,165200,31155920,5670,5670,5670,5670,0
|
|
20240823,165100,31155920,5670,5670,5670,5670,0
|
|
20240823,165000,31155920,5670,5670,5670,5670,0
|
|
20240823,164900,31155920,5670,5670,5670,5670,0
|
|
20240823,164800,31155920,5670,5670,5670,5670,0
|
|
20240823,164700,31155920,5670,5670,5670,5670,0
|
|
20240823,164600,31155920,5670,5670,5670,5670,0
|
|
20240823,164500,31155920,5670,5670,5670,5670,0
|
|
20240823,164400,31155920,5670,5670,5670,5670,0
|
|
20240823,164300,31155920,5670,5670,5670,5670,0
|
|
20240823,164200,31155920,5670,5670,5670,5670,0
|
|
20240823,164100,31155920,5670,5670,5670,5670,0
|
|
20240823,164000,31155920,5670,5670,5670,5670,0
|
|
20240823,163900,31155920,5670,5670,5670,5670,0
|
|
20240823,163800,31155920,5670,5670,5670,5670,0
|
|
20240823,163700,31155920,5670,5670,5670,5670,0
|
|
20240823,163600,31155920,5670,5670,5670,5670,0
|
|
20240823,163500,31155920,5670,5670,5670,5670,0
|
|
20240823,163400,31155920,5670,5670,5670,5670,0
|
|
20240823,163300,31155920,5670,5670,5670,5670,0
|
|
20240823,163200,31155920,5670,5670,5670,5670,0
|
|
20240823,163100,31155920,5670,5670,5670,5670,0
|
|
20240823,163000,31155920,5670,5670,5670,5670,0
|
|
20240823,162900,31155920,5670,5670,5670,5670,0
|
|
20240823,162800,31155920,5670,5670,5670,5670,88
|
|
20240823,162700,31155920,5670,5670,5670,5670,0
|
|
20240823,162600,31155920,5670,5670,5670,5670,0
|
|
20240823,162500,31155920,5670,5670,5670,5670,0
|
|
20240823,162400,31155920,5670,5670,5670,5670,0
|
|
20240823,162300,31155920,5670,5670,5670,5670,0
|
|
20240823,162200,31155920,5670,5670,5670,5670,0
|
|
20240823,162100,31155920,5670,5670,5670,5670,0
|
|
20240823,162000,31155920,5670,5670,5670,5670,0
|
|
20240823,161900,31155920,5670,5670,5670,5670,0
|
|
20240823,161800,31155920,5670,5670,5670,5670,0
|
|
20240823,161700,31155920,5670,5670,5670,5670,0
|
|
20240823,161600,31155920,5670,5670,5670,5670,0
|
|
20240823,161500,31155920,5670,5670,5670,5670,0
|
|
20240823,161400,31155920,5670,5670,5670,5670,0
|
|
20240823,161300,31155920,5670,5670,5670,5670,0
|
|
20240823,161200,31155920,5670,5670,5670,5670,0
|
|
20240823,161100,31155920,5670,5670,5670,5670,0
|
|
20240823,161000,31155920,5670,5670,5670,5670,0
|
|
20240823,160900,31155920,5670,5670,5670,5670,0
|
|
20240823,160800,31155920,5670,5670,5670,5670,0
|
|
20240823,160700,31155920,5670,5670,5670,5670,0
|
|
20240823,160600,31155920,5670,5670,5670,5670,0
|
|
20240823,160500,31155920,5670,5670,5670,5670,0
|
|
20240823,160400,31155920,5670,5670,5670,5670,0
|
|
20240823,160300,31155920,5670,5670,5670,5670,0
|
|
20240823,160200,31155920,5670,5670,5670,5670,0
|
|
20240823,160100,31155920,5670,5670,5670,5670,0
|
|
20240823,160000,31155920,5670,5670,5670,5670,0
|
|
20240823,155900,31155920,5670,5670,5670,5670,0
|
|
20240823,155800,31155920,5670,5670,5670,5670,88
|
|
20240823,155700,31155920,5670,5670,5670,5670,0
|
|
20240823,155600,31155920,5670,5670,5670,5670,0
|
|
20240823,155500,31155920,5670,5670,5670,5670,0
|
|
20240823,155400,31155920,5670,5670,5670,5670,0
|
|
20240823,155300,31155920,5670,5670,5670,5670,0
|
|
20240823,155200,31155920,5670,5670,5670,5670,0
|
|
20240823,155100,31155920,5670,5670,5670,5670,0
|
|
20240823,155000,31155920,5670,5670,5670,5670,0
|
|
20240823,154900,31155920,5670,5670,5670,5670,0
|
|
20240823,154800,31155920,5670,5670,5670,5670,0
|
|
20240823,154700,31155920,5670,5670,5670,5670,0
|
|
20240823,154600,31155920,5670,5670,5670,5670,0
|
|
20240823,154500,31155920,5670,5670,5670,5670,0
|
|
20240823,154400,31155920,5670,5670,5670,5670,0
|
|
20240823,154300,31155920,5670,5670,5670,5670,0
|
|
20240823,154200,31155920,5670,5670,5670,5670,0
|
|
20240823,154100,31155920,5670,5670,5670,5670,0
|
|
20240823,154000,31155920,5670,5670,5670,5670,0
|
|
20240823,153900,31155920,5670,5670,5670,5670,0
|
|
20240823,153800,31155920,5670,5670,5670,5670,0
|
|
20240823,153700,31155920,5670,5670,5670,5670,0
|
|
20240823,153600,31155920,5670,5670,5670,5670,0
|
|
20240823,153500,31155920,5670,5670,5670,5670,0
|
|
20240823,153400,31155920,5670,5670,5670,5670,0
|
|
20240823,153300,31155920,5670,5670,5670,5670,0
|
|
20240823,153200,31155920,5670,5670,5670,5670,0
|
|
20240823,153100,31155920,5670,5670,5670,5670,0
|
|
20240823,153000,31155920,5670,5670,5670,5670,88
|
|
20240823,152900,30656960,5670,5670,5670,5670,0
|
|
20240823,152800,30656960,5670,5670,5670,5670,0
|
|
20240823,152700,30656960,5670,5670,5670,5670,0
|
|
20240823,152600,30656960,5670,5670,5670,5670,0
|
|
20240823,152500,30656960,5670,5670,5670,5670,0
|
|
20240823,152400,30656960,5670,5670,5670,5670,0
|
|
20240823,152300,30656960,5670,5670,5670,5670,0
|
|
20240823,152200,30656960,5670,5670,5670,5670,0
|
|
20240823,152100,30656960,5670,5670,5670,5670,0
|
|
20240823,152000,30656960,5670,5670,5670,5670,0
|
|
20240823,151900,30656960,5670,5670,5670,5670,0
|
|
20240823,151800,30656960,5670,5670,5670,5670,0
|
|
20240823,151700,30656960,5670,5670,5670,5670,0
|
|
20240823,151600,30656960,5670,5670,5670,5670,0
|
|
20240823,151500,30656960,5670,5670,5670,5670,0
|
|
20240823,151400,30656960,5670,5670,5670,5670,0
|
|
20240823,151300,30656960,5670,5670,5670,5670,0
|
|
20240823,151200,30656960,5670,5670,5670,5670,0
|
|
20240823,151100,30656960,5670,5670,5670,5670,0
|
|
20240823,151000,30656960,5670,5670,5670,5670,0
|
|
20240823,150900,30656960,5670,5670,5670,5670,0
|
|
20240823,150800,30656960,5670,5670,5670,5670,0
|
|
20240823,150700,30656960,5670,5660,5670,5660,2
|
|
20240823,150600,30645630,5640,5640,5640,5640,8
|
|
20240823,150500,30600510,5670,5670,5670,5670,0
|
|
20240823,150400,30600510,5670,5670,5670,5670,0
|
|
20240823,150300,30600510,5670,5670,5670,5670,1
|
|
20240823,150200,30594840,5680,5680,5680,5680,0
|
|
20240823,150100,30594840,5680,5680,5680,5680,0
|
|
20240823,150000,30594840,5680,5680,5680,5680,0
|
|
20240823,145900,30594840,5680,5680,5680,5680,0
|
|
20240823,145800,30594840,5680,5680,5680,5680,0
|
|
20240823,145700,30594840,5680,5680,5680,5680,0
|
|
20240823,145600,30594840,5680,5680,5680,5680,0
|
|
20240823,145500,30594840,5680,5680,5680,5680,0
|
|
20240823,145400,30594840,5680,5680,5680,5680,0
|
|
20240823,145300,30594840,5680,5680,5680,5680,0
|
|
20240823,145200,30594840,5680,5680,5680,5680,0
|
|
20240823,145100,30594840,5680,5680,5680,5680,0
|
|
20240823,145000,30594840,5680,5680,5680,5680,0
|
|
20240823,144900,30594840,5680,5680,5680,5680,0
|
|
20240823,144800,30594840,5680,5680,5680,5680,0
|
|
20240823,144700,30594840,5680,5680,5680,5680,0
|
|
20240823,144600,30594840,5680,5680,5680,5680,0
|
|
20240823,144500,30594840,5680,5680,5680,5680,0
|
|
20240823,144400,30594840,5680,5680,5680,5680,0
|
|
20240823,144300,30594840,5680,5680,5680,5680,0
|
|
20240823,144200,30594840,5680,5680,5680,5680,0
|
|
20240823,144100,30594840,5680,5680,5680,5680,0
|
|
20240823,144000,30594840,5680,5680,5680,5680,0
|
|
20240823,143900,30594840,5680,5680,5680,5680,0
|
|
20240823,143800,30594840,5680,5680,5680,5680,0
|
|
20240823,143700,30594840,5680,5680,5680,5680,0
|
|
20240823,143600,30594840,5680,5680,5680,5680,0
|
|
20240823,143500,30594840,5680,5680,5680,5680,0
|
|
20240823,143400,30594840,5680,5680,5680,5680,1
|
|
20240823,143300,30589160,5640,5650,5650,5640,100
|
|
20240823,143200,30024640,5650,5650,5650,5650,0
|
|
20240823,143100,30024640,5650,5650,5650,5650,0
|
|
20240823,143000,30024640,5650,5650,5650,5650,0
|
|
20240823,142900,30024640,5650,5650,5650,5650,0
|
|
20240823,142800,30024640,5650,5650,5650,5650,0
|
|
20240823,142700,30024640,5650,5650,5650,5650,4
|
|
20240823,142600,30002040,5680,5680,5680,5680,0
|
|
20240823,142500,30002040,5680,5680,5680,5680,40
|
|
20240823,142400,29774840,5680,5680,5680,5680,0
|
|
20240823,142300,29774840,5680,5680,5680,5680,0
|
|
20240823,142200,29774840,5680,5680,5680,5680,2
|
|
20240823,142100,29763480,5680,5680,5680,5680,0
|
|
20240823,142000,29763480,5680,5680,5680,5680,3
|
|
20240823,141900,29746440,5680,5680,5680,5680,0
|
|
20240823,141800,29746440,5680,5680,5680,5680,0
|
|
20240823,141700,29746440,5680,5680,5680,5680,0
|
|
20240823,141600,29746440,5680,5680,5680,5680,0
|
|
20240823,141500,29746440,5680,5680,5680,5680,0
|
|
20240823,141400,29746440,5680,5680,5680,5680,0
|
|
20240823,141300,29746440,5680,5680,5680,5680,0
|
|
20240823,141200,29746440,5680,5680,5680,5680,0
|
|
20240823,141100,29746440,5680,5680,5680,5680,0
|
|
20240823,141000,29746440,5680,5680,5680,5680,0
|
|
20240823,140900,29746440,5680,5680,5680,5680,0
|
|
20240823,140800,29746440,5680,5680,5680,5680,0
|
|
20240823,140700,29746440,5680,5680,5680,5680,0
|
|
20240823,140600,29746440,5680,5680,5680,5680,10
|
|
20240823,140500,29689640,5680,5680,5680,5680,0
|
|
20240823,140400,29689640,5680,5680,5680,5680,0
|
|
20240823,140300,29689640,5680,5680,5680,5680,0
|
|
20240823,140200,29689640,5680,5680,5680,5680,0
|
|
20240823,140100,29689640,5680,5680,5680,5680,0
|
|
20240823,140000,29689640,5680,5680,5680,5680,0
|
|
20240823,135900,29689640,5680,5680,5680,5680,0
|
|
20240823,135800,29689640,5680,5680,5680,5680,0
|
|
20240823,135700,29689640,5680,5680,5680,5680,0
|
|
20240823,135600,29689640,5680,5680,5680,5680,0
|
|
20240823,135500,29689640,5680,5680,5680,5680,0
|
|
20240823,135400,29689640,5680,5680,5680,5680,0
|
|
20240823,135300,29689640,5680,5680,5680,5680,0
|
|
20240823,135200,29689640,5680,5680,5680,5680,0
|
|
20240823,135100,29689640,5680,5680,5680,5680,1
|
|
20240823,135000,29683960,5680,5680,5680,5680,0
|
|
20240823,134900,29683960,5680,5680,5680,5680,0
|
|
20240823,134800,29683960,5680,5680,5680,5680,0
|
|
20240823,134700,29683960,5680,5680,5680,5680,0
|
|
20240823,134600,29683960,5680,5680,5680,5680,0
|
|
20240823,134500,29683960,5680,5680,5680,5680,0
|
|
20240823,134400,29683960,5680,5680,5680,5680,0
|
|
20240823,134300,29683960,5680,5680,5680,5680,0
|
|
20240823,134200,29683960,5680,5680,5680,5680,0
|
|
20240823,134100,29683960,5680,5680,5680,5680,0
|
|
20240823,134000,29683960,5680,5680,5680,5680,1
|
|
20240823,133900,29678280,5660,5660,5660,5660,3
|
|
20240823,133800,29661300,5670,5670,5670,5670,0
|
|
20240823,133700,29661300,5670,5670,5670,5670,63
|
|
20240823,133600,29304090,5670,5670,5670,5670,0
|
|
20240823,133500,29304090,5670,5660,5670,5660,5
|
|
20240823,133400,29275780,5650,5650,5650,5650,0
|
|
20240823,133300,29275780,5650,5650,5650,5650,0
|
|
20240823,133200,29275780,5650,5650,5650,5650,44
|
|
20240823,133100,29027180,5650,5650,5650,5650,0
|
|
20240823,133000,29027180,5650,5650,5650,5650,0
|
|
20240823,132900,29027180,5650,5650,5650,5650,0
|
|
20240823,132800,29027180,5650,5650,5650,5650,0
|
|
20240823,132700,29027180,5650,5650,5650,5650,0
|
|
20240823,132600,29027180,5650,5650,5650,5650,0
|
|
20240823,132500,29027180,5650,5650,5650,5650,0
|
|
20240823,132400,29027180,5650,5650,5650,5650,0
|
|
20240823,132300,29027180,5650,5650,5650,5650,0
|
|
20240823,132200,29027180,5650,5650,5650,5650,0
|
|
20240823,132100,29027180,5650,5650,5650,5650,0
|
|
20240823,132000,29027180,5650,5650,5650,5650,0
|
|
20240823,131900,29027180,5650,5650,5650,5650,4
|
|
20240823,131800,29004580,5650,5650,5650,5650,0
|
|
20240823,131700,29004580,5650,5650,5650,5650,0
|
|
20240823,131600,29004580,5650,5650,5650,5650,0
|
|
20240823,131500,29004580,5650,5650,5650,5650,0
|
|
20240823,131400,29004580,5650,5650,5650,5650,0
|
|
20240823,131300,29004580,5650,5650,5650,5650,0
|
|
20240823,131200,29004580,5650,5650,5650,5650,0
|
|
20240823,131100,29004580,5650,5650,5650,5650,0
|
|
20240823,131000,29004580,5650,5650,5650,5650,0
|
|
20240823,130900,29004580,5650,5650,5650,5650,0
|
|
20240823,130800,29004580,5650,5650,5650,5650,0
|
|
20240823,130700,29004580,5650,5650,5650,5650,0
|
|
20240823,130600,29004580,5650,5650,5650,5650,0
|
|
20240823,130500,29004580,5650,5650,5650,5650,0
|
|
20240823,130400,29004580,5650,5650,5650,5650,0
|
|
20240823,130300,29004580,5650,5650,5650,5650,0
|
|
20240823,130200,29004580,5650,5650,5650,5650,0
|
|
20240823,130100,29004580,5650,5650,5650,5650,0
|
|
20240823,130000,29004580,5650,5650,5650,5650,0
|
|
20240823,125900,29004580,5650,5650,5650,5650,0
|
|
20240823,125800,29004580,5650,5650,5650,5650,0
|
|
20240823,125700,29004580,5650,5650,5650,5650,0
|
|
20240823,125600,29004580,5650,5650,5650,5650,0
|
|
20240823,125500,29004580,5650,5650,5650,5650,0
|
|
20240823,125400,29004580,5650,5650,5650,5650,0
|
|
20240823,125300,29004580,5650,5650,5650,5650,0
|
|
20240823,125200,29004580,5650,5650,5650,5650,0
|
|
20240823,125100,29004580,5650,5650,5650,5650,1
|
|
20240823,125000,28998930,5650,5650,5650,5650,0
|
|
20240823,124900,28998930,5650,5650,5650,5650,2
|
|
20240823,124800,28987630,5650,5650,5650,5650,0
|
|
20240823,124700,28987630,5650,5650,5650,5650,0
|
|
20240823,124600,28987630,5650,5650,5650,5650,0
|
|
20240823,124500,28987630,5650,5650,5650,5650,0
|
|
20240823,124400,28987630,5650,5650,5650,5650,0
|
|
20240823,124300,28987630,5650,5650,5650,5650,0
|
|
20240823,124200,28987630,5650,5650,5650,5650,0
|
|
20240823,124100,28987630,5650,5650,5650,5650,0
|
|
20240823,124000,28987630,5650,5650,5650,5650,0
|
|
20240823,123900,28987630,5650,5650,5650,5650,0
|
|
20240823,123800,28987630,5650,5650,5650,5650,0
|
|
20240823,123700,28987630,5650,5650,5650,5650,0
|
|
20240823,123600,28987630,5650,5650,5650,5650,0
|
|
20240823,123500,28987630,5650,5650,5650,5650,0
|
|
20240823,123400,28987630,5650,5650,5650,5650,0
|
|
20240823,123300,28987630,5650,5650,5650,5650,0
|
|
20240823,123200,28987630,5650,5650,5650,5650,1
|
|
20240823,123100,28981980,5650,5650,5650,5650,0
|
|
20240823,123000,28981980,5650,5650,5650,5650,0
|
|
20240823,122900,28981980,5650,5650,5650,5650,0
|
|
20240823,122800,28981980,5650,5650,5650,5650,0
|
|
20240823,122700,28981980,5650,5650,5650,5650,0
|
|
20240823,122600,28981980,5650,5650,5650,5650,0
|
|
20240823,122500,28981980,5650,5650,5650,5650,0
|
|
20240823,122400,28981980,5650,5650,5650,5650,0
|
|
20240823,122300,28981980,5650,5650,5650,5650,0
|
|
20240823,122200,28981980,5650,5650,5650,5650,0
|
|
20240823,122100,28981980,5650,5650,5650,5650,0
|
|
20240823,122000,28981980,5650,5650,5650,5650,0
|
|
20240823,121900,28981980,5650,5650,5650,5650,0
|
|
20240823,121800,28981980,5650,5650,5650,5650,0
|
|
20240823,121700,28981980,5650,5650,5650,5650,2
|
|
20240823,121600,28970680,5640,5640,5640,5640,0
|
|
20240823,121500,28970680,5640,5640,5640,5640,0
|
|
20240823,121400,28970680,5640,5640,5640,5640,0
|
|
20240823,121300,28970680,5640,5640,5640,5640,0
|
|
20240823,121200,28970680,5640,5640,5640,5640,0
|
|
20240823,121100,28970680,5640,5640,5640,5640,0
|
|
20240823,121000,28970680,5640,5640,5640,5640,0
|
|
20240823,120900,28970680,5640,5640,5640,5640,0
|
|
20240823,120800,28970680,5640,5640,5640,5640,0
|
|
20240823,120700,28970680,5640,5640,5640,5640,0
|
|
20240823,120600,28970680,5640,5620,5640,5620,193
|
|
20240823,120500,27886000,5620,5620,5620,5620,1800
|
|
20240823,120400,17770000,5610,5610,5610,5610,0
|
|
20240823,120300,17770000,5610,5610,5610,5610,0
|
|
20240823,120200,17770000,5610,5610,5610,5610,0
|
|
20240823,120100,17770000,5610,5610,5610,5610,0
|
|
20240823,120000,17770000,5610,5610,5610,5610,0
|
|
20240823,115900,17770000,5610,5610,5610,5610,0
|
|
20240823,115800,17770000,5610,5610,5610,5610,0
|
|
20240823,115700,17770000,5610,5610,5610,5610,0
|
|
20240823,115600,17770000,5610,5610,5610,5610,0
|
|
20240823,115500,17770000,5610,5610,5610,5610,0
|
|
20240823,115400,17770000,5610,5610,5610,5610,0
|
|
20240823,115300,17770000,5610,5610,5610,5610,0
|
|
20240823,115200,17770000,5610,5610,5610,5610,0
|
|
20240823,115100,17770000,5610,5610,5610,5610,0
|
|
20240823,115000,17770000,5610,5610,5610,5610,0
|
|
20240823,114900,17770000,5610,5610,5610,5610,0
|
|
20240823,114800,17770000,5610,5610,5610,5610,0
|
|
20240823,114700,17770000,5610,5610,5610,5610,0
|
|
20240823,114600,17770000,5610,5610,5610,5610,0
|
|
20240823,114500,17770000,5610,5610,5610,5610,0
|
|
20240823,114400,17770000,5610,5610,5610,5610,0
|
|
20240823,114300,17770000,5610,5610,5610,5610,0
|
|
20240823,114200,17770000,5610,5610,5610,5610,0
|
|
20240823,114100,17770000,5610,5610,5610,5610,0
|
|
20240823,114000,17770000,5610,5610,5610,5610,0
|
|
20240823,113900,17770000,5610,5610,5610,5610,0
|
|
20240823,113800,17770000,5610,5610,5610,5610,0
|
|
20240823,113700,17770000,5610,5610,5610,5610,0
|
|
20240823,113600,17770000,5610,5610,5610,5610,1
|
|
20240823,113500,17764390,5610,5610,5610,5610,0
|
|
20240823,113400,17764390,5610,5610,5610,5610,0
|
|
20240823,113300,17764390,5610,5610,5610,5610,1
|
|
20240823,113200,17758780,5610,5610,5610,5610,0
|
|
20240823,113100,17758780,5610,5610,5610,5610,0
|
|
20240823,113000,17758780,5610,5610,5610,5610,0
|
|
20240823,112900,17758780,5610,5610,5610,5610,0
|
|
20240823,112800,17758780,5610,5610,5610,5610,0
|
|
20240823,112700,17758780,5610,5610,5610,5610,0
|
|
20240823,112600,17758780,5610,5610,5610,5610,0
|
|
20240823,112500,17758780,5610,5610,5610,5610,16
|
|
20240823,112400,17669020,5610,5610,5610,5610,0
|
|
20240823,112300,17669020,5610,5610,5610,5610,0
|
|
20240823,112200,17669020,5610,5610,5610,5610,0
|
|
20240823,112100,17669020,5610,5610,5610,5610,4
|
|
20240823,112000,17646580,5610,5610,5610,5610,0
|
|
20240823,111900,17646580,5610,5610,5610,5610,0
|
|
20240823,111800,17646580,5610,5610,5610,5610,0
|
|
20240823,111700,17646580,5610,5610,5610,5610,0
|
|
20240823,111600,17646580,5610,5600,5610,5600,108
|
|
20240823,111500,17040710,5600,5600,5600,5600,12
|
|
20240823,111400,16973510,5600,5600,5600,5600,0
|
|
20240823,111300,16973510,5600,5600,5600,5600,21
|
|
20240823,111200,16855910,5600,5600,5600,5600,21
|
|
20240823,111100,16738310,5600,5600,5600,5600,1
|
|
20240823,111000,16732710,5590,5590,5590,5590,142
|
|
20240823,110900,15938930,5590,5590,5590,5590,0
|
|
20240823,110800,15938930,5590,5590,5590,5590,0
|
|
20240823,110700,15938930,5590,5590,5590,5590,0
|
|
20240823,110600,15938930,5590,5590,5590,5590,0
|
|
20240823,110500,15938930,5590,5590,5590,5590,0
|
|
20240823,110400,15938930,5590,5590,5590,5590,0
|
|
20240823,110300,15938930,5590,5590,5590,5590,0
|
|
20240823,110200,15938930,5590,5590,5590,5590,0
|
|
20240823,110100,15938930,5590,5590,5590,5590,0
|
|
20240823,110000,15938930,5590,5590,5590,5590,0
|
|
20240823,105900,15938930,5590,5590,5590,5590,0
|
|
20240823,105800,15938930,5590,5590,5590,5590,0
|
|
20240823,105700,15938930,5590,5590,5590,5590,24
|
|
20240823,105600,15804770,5600,5600,5600,5600,0
|
|
20240823,105500,15804770,5600,5600,5600,5600,0
|
|
20240823,105400,15804770,5600,5600,5600,5600,0
|
|
20240823,105300,15804770,5600,5600,5600,5600,0
|
|
20240823,105200,15804770,5600,5600,5600,5600,0
|
|
20240823,105100,15804770,5600,5600,5600,5600,0
|
|
20240823,105000,15804770,5600,5600,5600,5600,2
|
|
20240823,104900,15793570,5600,5600,5600,5600,0
|
|
20240823,104800,15793570,5600,5610,5610,5600,1158
|
|
20240823,104700,9308440,5620,5620,5620,5620,0
|
|
20240823,104600,9308440,5620,5620,5620,5620,3
|
|
20240823,104500,9291580,5610,5610,5610,5610,0
|
|
20240823,104400,9291580,5610,5610,5610,5610,0
|
|
20240823,104300,9291580,5610,5610,5610,5610,0
|
|
20240823,104200,9291580,5610,5610,5610,5610,0
|
|
20240823,104100,9291580,5610,5610,5610,5610,0
|
|
20240823,104000,9291580,5610,5610,5610,5610,0
|
|
20240823,103900,9291580,5610,5610,5610,5610,0
|
|
20240823,103800,9291580,5610,5610,5610,5610,64
|
|
20240823,103700,8932540,5610,5610,5610,5610,0
|
|
20240823,103600,8932540,5610,5610,5610,5610,0
|
|
20240823,103500,8932540,5610,5610,5610,5610,0
|
|
20240823,103400,8932540,5610,5610,5610,5610,0
|
|
20240823,103300,8932540,5610,5620,5620,5610,179
|
|
20240823,103200,7926660,5650,5650,5650,5650,0
|
|
20240823,103100,7926660,5650,5650,5650,5650,0
|
|
20240823,103000,7926660,5650,5650,5650,5650,0
|
|
20240823,102900,7926660,5650,5650,5650,5650,1
|
|
20240823,102800,7921010,5660,5660,5660,5660,0
|
|
20240823,102700,7921010,5660,5660,5660,5660,0
|
|
20240823,102600,7921010,5660,5660,5660,5660,0
|
|
20240823,102500,7921010,5660,5660,5660,5660,0
|
|
20240823,102400,7921010,5660,5660,5660,5660,0
|
|
20240823,102300,7921010,5660,5660,5660,5660,0
|
|
20240823,102200,7921010,5660,5660,5660,5660,0
|
|
20240823,102100,7921010,5660,5660,5660,5660,0
|
|
20240823,102000,7921010,5660,5660,5660,5660,1
|
|
20240823,101900,7915350,5660,5660,5660,5660,0
|
|
20240823,101800,7915350,5660,5660,5660,5660,0
|
|
20240823,101700,7915350,5660,5660,5660,5660,0
|
|
20240823,101600,7915350,5660,5660,5660,5660,0
|
|
20240823,101500,7915350,5660,5660,5660,5660,0
|
|
20240823,101400,7915350,5660,5660,5660,5660,0
|
|
20240823,101300,7915350,5660,5660,5660,5660,0
|
|
20240823,101200,7915350,5660,5660,5660,5660,0
|
|
20240823,101100,7915350,5660,5660,5660,5660,0
|
|
20240823,101000,7915350,5660,5660,5660,5660,0
|
|
20240823,100900,7915350,5660,5660,5660,5660,0
|
|
20240823,100800,7915350,5660,5660,5660,5660,0
|
|
20240823,100700,7915350,5660,5660,5660,5660,0
|
|
20240823,100600,7915350,5660,5660,5660,5660,0
|
|
20240823,100500,7915350,5660,5660,5660,5660,0
|
|
20240823,100400,7915350,5660,5660,5660,5660,0
|
|
20240823,100300,7915350,5660,5660,5660,5660,0
|
|
20240823,100200,7915350,5660,5660,5660,5660,1
|
|
20240823,100100,7909690,5660,5660,5660,5660,2
|
|
20240823,100000,7898370,5680,5680,5680,5680,1
|
|
20240823,095900,7892690,5590,5650,5650,5590,1237
|
|
20240823,095800,913340,5690,5690,5690,5690,0
|
|
20240823,095700,913340,5690,5690,5690,5690,0
|
|
20240823,095600,913340,5690,5690,5690,5690,0
|
|
20240823,095500,913340,5690,5690,5690,5690,0
|
|
20240823,095400,913340,5690,5690,5690,5690,0
|
|
20240823,095300,913340,5690,5690,5690,5690,0
|
|
20240823,095200,913340,5690,5690,5690,5690,0
|
|
20240823,095100,913340,5690,5690,5690,5690,0
|
|
20240823,095000,913340,5690,5690,5690,5690,0
|
|
20240823,094900,913340,5690,5690,5690,5690,0
|
|
20240823,094800,913340,5690,5690,5690,5690,0
|
|
20240823,094700,913340,5690,5690,5690,5690,1
|
|
20240823,094600,907650,5690,5690,5690,5690,0
|
|
20240823,094500,907650,5690,5690,5690,5690,1
|
|
20240823,094400,901960,5690,5680,5690,5680,3
|
|
20240823,094300,884900,5650,5650,5650,5650,15
|
|
20240823,094200,800150,5680,5680,5680,5680,0
|
|
20240823,094100,800150,5680,5680,5680,5680,0
|
|
20240823,094000,800150,5680,5680,5680,5680,1
|
|
20240823,093900,794470,5690,5690,5690,5690,0
|
|
20240823,093800,794470,5690,5690,5690,5690,0
|
|
20240823,093700,794470,5690,5690,5690,5690,0
|
|
20240823,093600,794470,5690,5690,5690,5690,0
|
|
20240823,093500,794470,5690,5690,5690,5690,0
|
|
20240823,093400,794470,5690,5690,5690,5690,0
|
|
20240823,093300,794470,5690,5690,5690,5690,0
|
|
20240823,093200,794470,5690,5690,5690,5690,0
|
|
20240823,093100,794470,5690,5690,5690,5690,0
|
|
20240823,093000,794470,5690,5690,5690,5690,0
|
|
20240823,092900,794470,5690,5690,5690,5690,0
|
|
20240823,092800,794470,5690,5690,5690,5690,0
|
|
20240823,092700,794470,5690,5690,5690,5690,0
|
|
20240823,092600,794470,5690,5660,5690,5660,8
|
|
20240823,092500,749160,5650,5650,5650,5650,0
|
|
20240823,092400,749160,5650,5650,5650,5650,12
|
|
20240823,092300,681360,5650,5650,5650,5650,0
|
|
20240823,092200,681360,5650,5650,5650,5650,0
|
|
20240823,092100,681360,5650,5650,5650,5650,0
|
|
20240823,092000,681360,5650,5650,5650,5650,7
|
|
20240823,091900,641810,5650,5650,5650,5650,0
|
|
20240823,091800,641810,5650,5650,5650,5650,0
|
|
20240823,091700,641810,5650,5650,5650,5650,9
|
|
20240823,091600,590960,5660,5660,5660,5660,0
|
|
20240823,091500,590960,5660,5660,5660,5660,0
|
|
20240823,091400,590960,5660,5660,5660,5660,0
|
|
20240823,091300,590960,5660,5660,5660,5660,1
|
|
20240823,091200,585300,5660,5660,5660,5660,0
|
|
20240823,091100,585300,5660,5660,5660,5660,0
|
|
20240823,091000,585300,5660,5660,5660,5660,1
|
|
20240823,090900,579640,5650,5650,5650,5650,0
|
|
20240823,090800,579640,5650,5650,5650,5650,1
|
|
20240823,090700,573990,5650,5650,5650,5650,22
|
|
20240823,090600,449690,5650,5650,5650,5650,1
|
|
20240823,090500,444040,5650,5650,5650,5650,0
|
|
20240823,090400,444040,5650,5650,5650,5650,0
|
|
20240823,090300,444040,5650,5650,5650,5650,1
|
|
20240823,090200,438390,5650,5650,5650,5650,1
|
|
20240823,090100,432740,5620,5620,5620,5620,0
|
|
20240823,090000,432740,5620,5620,5620,5620,77
|