596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185300,65671985,2355,2355,2355,2355,3963
|
|
20240822,185200,65671985,2355,2355,2355,2355,0
|
|
20240822,185100,65671985,2355,2355,2355,2355,0
|
|
20240822,185000,65671985,2355,2355,2355,2355,0
|
|
20240822,184900,65671985,2355,2355,2355,2355,0
|
|
20240822,184800,65671985,2355,2355,2355,2355,0
|
|
20240822,184700,65671985,2355,2355,2355,2355,0
|
|
20240822,184600,65671985,2355,2355,2355,2355,0
|
|
20240822,184500,65671985,2355,2355,2355,2355,0
|
|
20240822,184400,65671985,2355,2355,2355,2355,0
|
|
20240822,184300,65671985,2355,2355,2355,2355,0
|
|
20240822,184200,65671985,2355,2355,2355,2355,0
|
|
20240822,184100,65671985,2355,2355,2355,2355,0
|
|
20240822,184000,65671985,2355,2355,2355,2355,0
|
|
20240822,183900,65671985,2355,2355,2355,2355,0
|
|
20240822,183800,65671985,2355,2355,2355,2355,0
|
|
20240822,183700,65671985,2355,2355,2355,2355,0
|
|
20240822,183600,65671985,2355,2355,2355,2355,0
|
|
20240822,183500,65671985,2355,2355,2355,2355,0
|
|
20240822,183400,65671985,2355,2355,2355,2355,0
|
|
20240822,183300,65671985,2355,2355,2355,2355,0
|
|
20240822,183200,65671985,2355,2355,2355,2355,0
|
|
20240822,183100,65671985,2355,2355,2355,2355,0
|
|
20240822,183000,65671985,2355,2355,2355,2355,0
|
|
20240822,182900,65671985,2355,2355,2355,2355,0
|
|
20240822,182800,65671985,2355,2355,2355,2355,0
|
|
20240822,182700,65671985,2355,2355,2355,2355,0
|
|
20240822,182600,65671985,2355,2355,2355,2355,0
|
|
20240822,182500,65671985,2355,2355,2355,2355,0
|
|
20240822,182400,65671985,2355,2355,2355,2355,0
|
|
20240822,182300,65671985,2355,2355,2355,2355,3963
|
|
20240822,182200,65671985,2355,2355,2355,2355,0
|
|
20240822,182100,65671985,2355,2355,2355,2355,0
|
|
20240822,182000,65671985,2355,2355,2355,2355,0
|
|
20240822,181900,65671985,2355,2355,2355,2355,0
|
|
20240822,181800,65671985,2355,2355,2355,2355,0
|
|
20240822,181700,65671985,2355,2355,2355,2355,0
|
|
20240822,181600,65671985,2355,2355,2355,2355,0
|
|
20240822,181500,65671985,2355,2355,2355,2355,0
|
|
20240822,181400,65671985,2355,2355,2355,2355,0
|
|
20240822,181300,65671985,2355,2355,2355,2355,0
|
|
20240822,181200,65671985,2355,2355,2355,2355,0
|
|
20240822,181100,65671985,2355,2355,2355,2355,0
|
|
20240822,181000,65671985,2355,2355,2355,2355,0
|
|
20240822,180900,65671985,2355,2355,2355,2355,0
|
|
20240822,180800,65671985,2355,2355,2355,2355,0
|
|
20240822,180700,65671985,2355,2355,2355,2355,0
|
|
20240822,180600,65671985,2355,2355,2355,2355,0
|
|
20240822,180500,65671985,2355,2355,2355,2355,0
|
|
20240822,180400,65671985,2355,2355,2355,2355,0
|
|
20240822,180300,65671985,2355,2355,2355,2355,0
|
|
20240822,180200,65671985,2355,2355,2355,2355,0
|
|
20240822,180100,65671985,2355,2355,2355,2355,0
|
|
20240822,180000,65671985,2355,2355,2355,2355,0
|
|
20240822,175900,65671985,2355,2355,2355,2355,0
|
|
20240822,175800,65671985,2355,2355,2355,2355,0
|
|
20240822,175700,65671985,2355,2355,2355,2355,0
|
|
20240822,175600,65671985,2355,2355,2355,2355,0
|
|
20240822,175500,65671985,2355,2355,2355,2355,0
|
|
20240822,175400,65671985,2355,2355,2355,2355,0
|
|
20240822,175300,65671985,2355,2355,2355,2355,3963
|
|
20240822,175200,65671985,2355,2355,2355,2355,0
|
|
20240822,175100,65671985,2355,2355,2355,2355,0
|
|
20240822,175000,65671985,2355,2355,2355,2355,0
|
|
20240822,174900,65671985,2355,2355,2355,2355,0
|
|
20240822,174800,65671985,2355,2355,2355,2355,0
|
|
20240822,174700,65671985,2355,2355,2355,2355,0
|
|
20240822,174600,65671985,2355,2355,2355,2355,0
|
|
20240822,174500,65671985,2355,2355,2355,2355,0
|
|
20240822,174400,65671985,2355,2355,2355,2355,0
|
|
20240822,174300,65671985,2355,2355,2355,2355,0
|
|
20240822,174200,65671985,2355,2355,2355,2355,0
|
|
20240822,174100,65671985,2355,2355,2355,2355,0
|
|
20240822,174000,65671985,2355,2355,2355,2355,0
|
|
20240822,173900,65671985,2355,2355,2355,2355,0
|
|
20240822,173800,65671985,2355,2355,2355,2355,0
|
|
20240822,173700,65671985,2355,2355,2355,2355,0
|
|
20240822,173600,65671985,2355,2355,2355,2355,0
|
|
20240822,173500,65671985,2355,2355,2355,2355,0
|
|
20240822,173400,65671985,2355,2355,2355,2355,0
|
|
20240822,173300,65671985,2355,2355,2355,2355,0
|
|
20240822,173200,65671985,2355,2355,2355,2355,0
|
|
20240822,173100,65671985,2355,2355,2355,2355,0
|
|
20240822,173000,65671985,2355,2355,2355,2355,0
|
|
20240822,172900,65671985,2355,2355,2355,2355,0
|
|
20240822,172800,65671985,2355,2355,2355,2355,0
|
|
20240822,172700,65671985,2355,2355,2355,2355,0
|
|
20240822,172600,65671985,2355,2355,2355,2355,0
|
|
20240822,172500,65671985,2355,2355,2355,2355,0
|
|
20240822,172400,65671985,2355,2355,2355,2355,0
|
|
20240822,172300,65671985,2355,2355,2355,2355,3963
|
|
20240822,172200,65671985,2355,2355,2355,2355,0
|
|
20240822,172100,65671985,2355,2355,2355,2355,0
|
|
20240822,172000,65671985,2355,2355,2355,2355,0
|
|
20240822,171900,65671985,2355,2355,2355,2355,0
|
|
20240822,171800,65671985,2355,2355,2355,2355,0
|
|
20240822,171700,65671985,2355,2355,2355,2355,0
|
|
20240822,171600,65671985,2355,2355,2355,2355,0
|
|
20240822,171500,65671985,2355,2355,2355,2355,0
|
|
20240822,171400,65671985,2355,2355,2355,2355,0
|
|
20240822,171300,65671985,2355,2355,2355,2355,0
|
|
20240822,171200,65671985,2355,2355,2355,2355,0
|
|
20240822,171100,65671985,2355,2355,2355,2355,0
|
|
20240822,171000,65671985,2355,2355,2355,2355,0
|
|
20240822,170900,65671985,2355,2355,2355,2355,0
|
|
20240822,170800,65671985,2355,2355,2355,2355,0
|
|
20240822,170700,65671985,2355,2355,2355,2355,0
|
|
20240822,170600,65671985,2355,2355,2355,2355,0
|
|
20240822,170500,65671985,2355,2355,2355,2355,0
|
|
20240822,170400,65671985,2355,2355,2355,2355,0
|
|
20240822,170300,65671985,2355,2355,2355,2355,0
|
|
20240822,170200,65671985,2355,2355,2355,2355,0
|
|
20240822,170100,65671985,2355,2355,2355,2355,0
|
|
20240822,170000,65671985,2355,2355,2355,2355,0
|
|
20240822,165900,65671985,2355,2355,2355,2355,0
|
|
20240822,165800,65671985,2355,2355,2355,2355,0
|
|
20240822,165700,65671985,2355,2355,2355,2355,0
|
|
20240822,165600,65671985,2355,2355,2355,2355,0
|
|
20240822,165500,65671985,2355,2355,2355,2355,0
|
|
20240822,165400,65671985,2355,2355,2355,2355,0
|
|
20240822,165300,65671985,2355,2355,2355,2355,3963
|
|
20240822,165200,65671985,2355,2355,2355,2355,0
|
|
20240822,165100,65671985,2355,2355,2355,2355,0
|
|
20240822,165000,65671985,2355,2355,2355,2355,0
|
|
20240822,164900,65671985,2355,2355,2355,2355,0
|
|
20240822,164800,65671985,2355,2355,2355,2355,0
|
|
20240822,164700,65671985,2355,2355,2355,2355,0
|
|
20240822,164600,65671985,2355,2355,2355,2355,0
|
|
20240822,164500,65671985,2355,2355,2355,2355,0
|
|
20240822,164400,65671985,2355,2355,2355,2355,0
|
|
20240822,164300,65671985,2355,2355,2355,2355,0
|
|
20240822,164200,65671985,2355,2355,2355,2355,0
|
|
20240822,164100,65671985,2355,2355,2355,2355,0
|
|
20240822,164000,65671985,2355,2355,2355,2355,0
|
|
20240822,163900,65671985,2355,2355,2355,2355,0
|
|
20240822,163800,65671985,2355,2355,2355,2355,0
|
|
20240822,163700,65671985,2355,2355,2355,2355,0
|
|
20240822,163600,65671985,2355,2355,2355,2355,0
|
|
20240822,163500,65671985,2355,2355,2355,2355,0
|
|
20240822,163400,65671985,2355,2355,2355,2355,0
|
|
20240822,163300,65671985,2355,2355,2355,2355,0
|
|
20240822,163200,65671985,2355,2355,2355,2355,0
|
|
20240822,163100,65671985,2355,2355,2355,2355,0
|
|
20240822,163000,65671985,2355,2355,2355,2355,0
|
|
20240822,162900,65671985,2355,2355,2355,2355,0
|
|
20240822,162800,65671985,2355,2355,2355,2355,0
|
|
20240822,162700,65671985,2355,2355,2355,2355,0
|
|
20240822,162600,65671985,2355,2355,2355,2355,0
|
|
20240822,162500,65671985,2355,2355,2355,2355,0
|
|
20240822,162400,65671985,2355,2355,2355,2355,0
|
|
20240822,162300,65671985,2355,2355,2355,2355,3963
|
|
20240822,162200,65671985,2355,2355,2355,2355,0
|
|
20240822,162100,65671985,2355,2355,2355,2355,0
|
|
20240822,162000,65671985,2355,2355,2355,2355,0
|
|
20240822,161900,65671985,2355,2355,2355,2355,0
|
|
20240822,161800,65671985,2355,2355,2355,2355,0
|
|
20240822,161700,65671985,2355,2355,2355,2355,0
|
|
20240822,161600,65671985,2355,2355,2355,2355,0
|
|
20240822,161500,65671985,2355,2355,2355,2355,0
|
|
20240822,161400,65671985,2355,2355,2355,2355,0
|
|
20240822,161300,65671985,2355,2355,2355,2355,0
|
|
20240822,161200,65671985,2355,2355,2355,2355,0
|
|
20240822,161100,65671985,2355,2355,2355,2355,0
|
|
20240822,161000,65671985,2355,2355,2355,2355,0
|
|
20240822,160900,65671985,2355,2355,2355,2355,0
|
|
20240822,160800,65671985,2355,2355,2355,2355,0
|
|
20240822,160700,65671985,2355,2355,2355,2355,0
|
|
20240822,160600,65671985,2355,2355,2355,2355,0
|
|
20240822,160500,65671985,2355,2355,2355,2355,0
|
|
20240822,160400,65671985,2355,2355,2355,2355,0
|
|
20240822,160300,65671985,2355,2355,2355,2355,0
|
|
20240822,160200,65671985,2355,2355,2355,2355,0
|
|
20240822,160100,65671985,2355,2355,2355,2355,0
|
|
20240822,160000,65671985,2355,2355,2355,2355,0
|
|
20240822,155900,65671985,2355,2355,2355,2355,0
|
|
20240822,155800,65671985,2355,2355,2355,2355,0
|
|
20240822,155700,65671985,2355,2355,2355,2355,0
|
|
20240822,155600,65671985,2355,2355,2355,2355,0
|
|
20240822,155500,65671985,2355,2355,2355,2355,0
|
|
20240822,155400,65671985,2355,2355,2355,2355,0
|
|
20240822,155300,65671985,2355,2355,2355,2355,3963
|
|
20240822,155200,65671985,2355,2355,2355,2355,0
|
|
20240822,155100,65671985,2355,2355,2355,2355,0
|
|
20240822,155000,65671985,2355,2355,2355,2355,0
|
|
20240822,154900,65671985,2355,2355,2355,2355,0
|
|
20240822,154800,65671985,2355,2355,2355,2355,0
|
|
20240822,154700,65671985,2355,2355,2355,2355,0
|
|
20240822,154600,65671985,2355,2355,2355,2355,0
|
|
20240822,154500,65671985,2355,2355,2355,2355,0
|
|
20240822,154400,65671985,2355,2355,2355,2355,0
|
|
20240822,154300,65671985,2355,2355,2355,2355,0
|
|
20240822,154200,65671985,2355,2355,2355,2355,0
|
|
20240822,154100,65671985,2355,2355,2355,2355,0
|
|
20240822,154000,65671985,2355,2355,2355,2355,0
|
|
20240822,153900,65671985,2355,2355,2355,2355,0
|
|
20240822,153800,65671985,2355,2355,2355,2355,0
|
|
20240822,153700,65671985,2355,2355,2355,2355,0
|
|
20240822,153600,65671985,2355,2355,2355,2355,0
|
|
20240822,153500,65671985,2355,2355,2355,2355,0
|
|
20240822,153400,65671985,2355,2355,2355,2355,0
|
|
20240822,153300,65671985,2355,2355,2355,2355,0
|
|
20240822,153200,65671985,2355,2355,2355,2355,0
|
|
20240822,153100,65671985,2355,2355,2355,2355,0
|
|
20240822,153000,65671985,2355,2355,2355,2355,3963
|
|
20240822,152900,56339120,2365,2365,2365,2365,0
|
|
20240822,152800,56339120,2365,2365,2365,2365,0
|
|
20240822,152700,56339120,2365,2365,2365,2365,0
|
|
20240822,152600,56339120,2365,2365,2365,2365,0
|
|
20240822,152500,56339120,2365,2365,2365,2365,0
|
|
20240822,152400,56339120,2365,2365,2365,2365,0
|
|
20240822,152300,56339120,2365,2365,2365,2365,0
|
|
20240822,152200,56339120,2365,2365,2365,2365,0
|
|
20240822,152100,56339120,2365,2365,2365,2365,0
|
|
20240822,152000,56339120,2365,2365,2365,2365,0
|
|
20240822,151900,56339120,2365,2365,2365,2365,1
|
|
20240822,151800,56336755,2360,2360,2360,2360,1
|
|
20240822,151700,56334395,2365,2365,2365,2365,1
|
|
20240822,151600,56332030,2360,2370,2370,2360,18
|
|
20240822,151500,56289455,2370,2365,2370,2365,14
|
|
20240822,151400,56256280,2385,2385,2385,2385,0
|
|
20240822,151300,56256280,2385,2385,2385,2385,0
|
|
20240822,151200,56256280,2385,2385,2385,2385,0
|
|
20240822,151100,56256280,2385,2385,2385,2385,0
|
|
20240822,151000,56256280,2385,2385,2385,2385,0
|
|
20240822,150900,56256280,2385,2385,2385,2385,0
|
|
20240822,150800,56256280,2385,2375,2385,2375,103
|
|
20240822,150700,56010640,2355,2355,2355,2355,10
|
|
20240822,150600,55987090,2355,2355,2355,2355,0
|
|
20240822,150500,55987090,2355,2360,2360,2355,40
|
|
20240822,150400,55892865,2380,2380,2380,2380,0
|
|
20240822,150300,55892865,2380,2380,2380,2380,0
|
|
20240822,150200,55892865,2380,2380,2380,2380,0
|
|
20240822,150100,55892865,2380,2380,2380,2380,0
|
|
20240822,150000,55892865,2380,2380,2380,2380,0
|
|
20240822,145900,55892865,2380,2380,2380,2380,0
|
|
20240822,145800,55892865,2380,2380,2380,2380,0
|
|
20240822,145700,55892865,2380,2380,2380,2380,1
|
|
20240822,145600,55890485,2360,2360,2360,2360,0
|
|
20240822,145500,55890485,2360,2370,2370,2360,708
|
|
20240822,145400,54218170,2375,2375,2375,2375,162
|
|
20240822,145300,53833420,2380,2380,2380,2380,22
|
|
20240822,145200,53781060,2380,2380,2380,2380,0
|
|
20240822,145100,53781060,2380,2380,2380,2380,0
|
|
20240822,145000,53781060,2380,2380,2380,2380,0
|
|
20240822,144900,53781060,2380,2380,2380,2380,0
|
|
20240822,144800,53781060,2380,2380,2380,2380,0
|
|
20240822,144700,53781060,2380,2380,2380,2380,0
|
|
20240822,144600,53781060,2380,2380,2380,2380,0
|
|
20240822,144500,53781060,2380,2380,2380,2380,0
|
|
20240822,144400,53781060,2380,2380,2380,2380,0
|
|
20240822,144300,53781060,2380,2380,2380,2380,0
|
|
20240822,144200,53781060,2380,2380,2380,2380,0
|
|
20240822,144100,53781060,2380,2380,2380,2380,0
|
|
20240822,144000,53781060,2380,2380,2380,2380,0
|
|
20240822,143900,53781060,2380,2380,2380,2380,0
|
|
20240822,143800,53781060,2380,2380,2380,2380,0
|
|
20240822,143700,53781060,2380,2380,2380,2380,0
|
|
20240822,143600,53781060,2380,2380,2380,2380,0
|
|
20240822,143500,53781060,2380,2380,2380,2380,0
|
|
20240822,143400,53781060,2380,2380,2380,2380,0
|
|
20240822,143300,53781060,2380,2380,2380,2380,30
|
|
20240822,143200,53709660,2395,2395,2395,2395,0
|
|
20240822,143100,53709660,2395,2390,2395,2390,7
|
|
20240822,143000,53692920,2380,2380,2380,2380,30
|
|
20240822,142900,53621520,2380,2380,2380,2380,0
|
|
20240822,142800,53621520,2380,2380,2380,2380,0
|
|
20240822,142700,53621520,2380,2380,2380,2380,0
|
|
20240822,142600,53621520,2380,2380,2380,2380,0
|
|
20240822,142500,53621520,2380,2380,2380,2380,0
|
|
20240822,142400,53621520,2380,2380,2380,2380,0
|
|
20240822,142300,53621520,2380,2380,2380,2380,0
|
|
20240822,142200,53621520,2380,2380,2380,2380,0
|
|
20240822,142100,53621520,2380,2380,2380,2380,0
|
|
20240822,142000,53621520,2380,2380,2380,2380,0
|
|
20240822,141900,53621520,2380,2380,2380,2380,10
|
|
20240822,141800,53597720,2380,2395,2395,2380,73
|
|
20240822,141700,53423275,2395,2395,2395,2395,1
|
|
20240822,141600,53420880,2395,2395,2395,2395,0
|
|
20240822,141500,53420880,2395,2395,2395,2395,1
|
|
20240822,141400,53418485,2395,2395,2395,2395,0
|
|
20240822,141300,53418485,2395,2395,2395,2395,1
|
|
20240822,141200,53416090,2390,2390,2390,2390,3
|
|
20240822,141100,53408920,2380,2385,2385,2380,3198
|
|
20240822,141000,45796085,2385,2385,2385,2385,0
|
|
20240822,140900,45796085,2385,2385,2385,2385,0
|
|
20240822,140800,45796085,2385,2385,2385,2385,0
|
|
20240822,140700,45796085,2385,2390,2390,2385,2
|
|
20240822,140600,45791310,2385,2385,2385,2385,0
|
|
20240822,140500,45791310,2385,2385,2385,2385,0
|
|
20240822,140400,45791310,2385,2385,2385,2385,0
|
|
20240822,140300,45791310,2385,2385,2385,2385,0
|
|
20240822,140200,45791310,2385,2385,2385,2385,0
|
|
20240822,140100,45791310,2385,2395,2395,2385,12
|
|
20240822,140000,45762590,2400,2400,2400,2400,0
|
|
20240822,135900,45762590,2400,2400,2400,2400,5
|
|
20240822,135800,45750590,2380,2380,2380,2380,1
|
|
20240822,135700,45748210,2400,2385,2400,2385,101
|
|
20240822,135600,45505840,2380,2380,2380,2380,0
|
|
20240822,135500,45505840,2380,2380,2380,2380,0
|
|
20240822,135400,45505840,2380,2380,2380,2380,0
|
|
20240822,135300,45505840,2380,2380,2380,2380,0
|
|
20240822,135200,45505840,2380,2380,2380,2380,0
|
|
20240822,135100,45505840,2380,2380,2380,2380,0
|
|
20240822,135000,45505840,2380,2380,2400,2380,330
|
|
20240822,134900,44715165,2375,2375,2375,2375,0
|
|
20240822,134800,44715165,2375,2375,2375,2375,0
|
|
20240822,134700,44715165,2375,2375,2375,2375,0
|
|
20240822,134600,44715165,2375,2380,2400,2375,102
|
|
20240822,134500,44470615,2375,2385,2400,2375,103
|
|
20240822,134400,44223690,2380,2380,2380,2380,0
|
|
20240822,134300,44223690,2380,2380,2380,2380,0
|
|
20240822,134200,44223690,2380,2395,2400,2380,102
|
|
20240822,134100,43979195,2395,2390,2395,2380,251
|
|
20240822,134000,43379415,2400,2380,2400,2380,600
|
|
20240822,133900,41949425,2380,2380,2380,2380,0
|
|
20240822,133800,41949425,2380,2380,2380,2380,0
|
|
20240822,133700,41949425,2380,2380,2380,2380,0
|
|
20240822,133600,41949425,2380,2380,2380,2380,0
|
|
20240822,133500,41949425,2380,2380,2380,2380,0
|
|
20240822,133400,41949425,2380,2380,2380,2380,0
|
|
20240822,133300,41949425,2380,2380,2380,2380,0
|
|
20240822,133200,41949425,2380,2380,2380,2380,0
|
|
20240822,133100,41949425,2380,2380,2380,2380,1
|
|
20240822,133000,41947045,2395,2395,2395,2395,1
|
|
20240822,132900,41944650,2380,2380,2380,2380,0
|
|
20240822,132800,41944650,2380,2380,2380,2380,500
|
|
20240822,132700,40754650,2380,2395,2395,2380,4
|
|
20240822,132600,40745085,2395,2395,2395,2395,0
|
|
20240822,132500,40745085,2395,2395,2395,2395,0
|
|
20240822,132400,40745085,2395,2395,2395,2395,0
|
|
20240822,132300,40745085,2395,2395,2395,2395,48
|
|
20240822,132200,40630125,2400,2400,2400,2400,0
|
|
20240822,132100,40630125,2400,2400,2400,2400,0
|
|
20240822,132000,40630125,2400,2400,2400,2400,0
|
|
20240822,131900,40630125,2400,2400,2400,2400,0
|
|
20240822,131800,40630125,2400,2400,2400,2400,0
|
|
20240822,131700,40630125,2400,2380,2400,2380,201
|
|
20240822,131600,40147785,2380,2380,2380,2380,0
|
|
20240822,131500,40147785,2380,2380,2380,2380,0
|
|
20240822,131400,40147785,2380,2380,2380,2380,0
|
|
20240822,131300,40147785,2380,2380,2380,2380,0
|
|
20240822,131200,40147785,2380,2380,2380,2380,0
|
|
20240822,131100,40147785,2380,2380,2380,2380,0
|
|
20240822,131000,40147785,2380,2380,2380,2380,0
|
|
20240822,130900,40147785,2380,2380,2380,2380,0
|
|
20240822,130800,40147785,2380,2380,2380,2380,0
|
|
20240822,130700,40147785,2380,2380,2380,2380,0
|
|
20240822,130600,40147785,2380,2380,2380,2380,0
|
|
20240822,130500,40147785,2380,2380,2380,2380,0
|
|
20240822,130400,40147785,2380,2380,2380,2380,0
|
|
20240822,130300,40147785,2380,2380,2380,2380,0
|
|
20240822,130200,40147785,2380,2380,2380,2380,0
|
|
20240822,130100,40147785,2380,2380,2380,2380,1
|
|
20240822,130000,40145405,2400,2400,2400,2400,0
|
|
20240822,125900,40145405,2400,2400,2400,2400,0
|
|
20240822,125800,40145405,2400,2400,2400,2400,0
|
|
20240822,125700,40145405,2400,2400,2400,2400,0
|
|
20240822,125600,40145405,2400,2400,2400,2400,0
|
|
20240822,125500,40145405,2400,2400,2400,2400,0
|
|
20240822,125400,40145405,2400,2400,2400,2400,0
|
|
20240822,125300,40145405,2400,2400,2400,2400,0
|
|
20240822,125200,40145405,2400,2400,2400,2400,0
|
|
20240822,125100,40145405,2400,2400,2400,2400,0
|
|
20240822,125000,40145405,2400,2400,2400,2400,0
|
|
20240822,124900,40145405,2400,2400,2400,2400,0
|
|
20240822,124800,40145405,2400,2400,2400,2400,1
|
|
20240822,124700,40143005,2385,2385,2385,2385,0
|
|
20240822,124600,40143005,2385,2385,2385,2385,0
|
|
20240822,124500,40143005,2385,2385,2385,2385,0
|
|
20240822,124400,40143005,2385,2385,2385,2385,0
|
|
20240822,124300,40143005,2385,2385,2385,2385,0
|
|
20240822,124200,40143005,2385,2385,2385,2385,14
|
|
20240822,124100,40109615,2400,2400,2400,2400,0
|
|
20240822,124000,40109615,2400,2400,2400,2400,1
|
|
20240822,123900,40107215,2380,2380,2380,2380,798
|
|
20240822,123800,38207975,2380,2390,2390,2380,1433
|
|
20240822,123700,34794600,2400,2400,2400,2400,0
|
|
20240822,123600,34794600,2400,2400,2400,2400,0
|
|
20240822,123500,34794600,2400,2400,2400,2400,0
|
|
20240822,123400,34794600,2400,2400,2400,2400,0
|
|
20240822,123300,34794600,2400,2400,2400,2400,0
|
|
20240822,123200,34794600,2400,2400,2400,2400,0
|
|
20240822,123100,34794600,2400,2400,2400,2400,0
|
|
20240822,123000,34794600,2400,2400,2400,2400,0
|
|
20240822,122900,34794600,2400,2400,2400,2400,0
|
|
20240822,122800,34794600,2400,2400,2400,2400,0
|
|
20240822,122700,34794600,2400,2400,2400,2400,0
|
|
20240822,122600,34794600,2400,2400,2400,2400,0
|
|
20240822,122500,34794600,2400,2400,2400,2400,0
|
|
20240822,122400,34794600,2400,2400,2400,2400,0
|
|
20240822,122300,34794600,2400,2400,2400,2400,0
|
|
20240822,122200,34794600,2400,2400,2400,2400,0
|
|
20240822,122100,34794600,2400,2400,2400,2400,0
|
|
20240822,122000,34794600,2400,2400,2400,2400,0
|
|
20240822,121900,34794600,2400,2400,2400,2400,0
|
|
20240822,121800,34794600,2400,2400,2400,2400,0
|
|
20240822,121700,34794600,2400,2400,2400,2400,0
|
|
20240822,121600,34794600,2400,2400,2400,2400,0
|
|
20240822,121500,34794600,2400,2400,2400,2400,0
|
|
20240822,121400,34794600,2400,2400,2400,2400,0
|
|
20240822,121300,34794600,2400,2400,2400,2400,0
|
|
20240822,121200,34794600,2400,2400,2400,2400,0
|
|
20240822,121100,34794600,2400,2400,2400,2400,0
|
|
20240822,121000,34794600,2400,2400,2400,2400,0
|
|
20240822,120900,34794600,2400,2400,2400,2400,5
|
|
20240822,120800,34782600,2395,2395,2395,2395,0
|
|
20240822,120700,34782600,2395,2395,2395,2395,0
|
|
20240822,120600,34782600,2395,2395,2395,2395,0
|
|
20240822,120500,34782600,2395,2395,2395,2395,13
|
|
20240822,120400,34751465,2390,2390,2390,2390,0
|
|
20240822,120300,34751465,2390,2390,2390,2390,0
|
|
20240822,120200,34751465,2390,2390,2390,2390,0
|
|
20240822,120100,34751465,2390,2390,2390,2390,0
|
|
20240822,120000,34751465,2390,2390,2390,2390,0
|
|
20240822,115900,34751465,2390,2390,2390,2390,0
|
|
20240822,115800,34751465,2390,2390,2390,2390,0
|
|
20240822,115700,34751465,2390,2390,2390,2390,0
|
|
20240822,115600,34751465,2390,2390,2390,2390,0
|
|
20240822,115500,34751465,2390,2390,2390,2390,0
|
|
20240822,115400,34751465,2390,2390,2390,2390,227
|
|
20240822,115300,34208935,2400,2400,2400,2400,0
|
|
20240822,115200,34208935,2400,2400,2400,2400,0
|
|
20240822,115100,34208935,2400,2400,2400,2400,0
|
|
20240822,115000,34208935,2400,2400,2400,2400,0
|
|
20240822,114900,34208935,2400,2400,2400,2400,0
|
|
20240822,114800,34208935,2400,2400,2400,2400,0
|
|
20240822,114700,34208935,2400,2400,2400,2400,0
|
|
20240822,114600,34208935,2400,2400,2400,2400,0
|
|
20240822,114500,34208935,2400,2400,2400,2400,0
|
|
20240822,114400,34208935,2400,2400,2400,2400,0
|
|
20240822,114300,34208935,2400,2400,2400,2400,0
|
|
20240822,114200,34208935,2400,2400,2400,2400,0
|
|
20240822,114100,34208935,2400,2400,2400,2400,0
|
|
20240822,114000,34208935,2400,2400,2400,2400,0
|
|
20240822,113900,34208935,2400,2400,2400,2400,0
|
|
20240822,113800,34208935,2400,2400,2400,2400,0
|
|
20240822,113700,34208935,2400,2400,2400,2400,0
|
|
20240822,113600,34208935,2400,2400,2400,2400,0
|
|
20240822,113500,34208935,2400,2400,2400,2400,1
|
|
20240822,113400,34206535,2385,2385,2385,2385,0
|
|
20240822,113300,34206535,2385,2400,2400,2385,4
|
|
20240822,113200,34196950,2405,2405,2405,2405,0
|
|
20240822,113100,34196950,2405,2405,2405,2405,0
|
|
20240822,113000,34196950,2405,2405,2405,2405,0
|
|
20240822,112900,34196950,2405,2405,2405,2405,0
|
|
20240822,112800,34196950,2405,2405,2405,2405,0
|
|
20240822,112700,34196950,2405,2405,2405,2405,0
|
|
20240822,112600,34196950,2405,2405,2405,2405,0
|
|
20240822,112500,34196950,2405,2405,2405,2405,0
|
|
20240822,112400,34196950,2405,2405,2405,2405,0
|
|
20240822,112300,34196950,2405,2405,2405,2405,0
|
|
20240822,112200,34196950,2405,2400,2405,2400,12
|
|
20240822,112100,34168140,2390,2390,2390,2390,0
|
|
20240822,112000,34168140,2390,2400,2400,2390,9735
|
|
20240822,111900,10804150,2410,2410,2410,2410,0
|
|
20240822,111800,10804150,2410,2410,2410,2410,5
|
|
20240822,111700,10792100,2410,2410,2410,2410,0
|
|
20240822,111600,10792100,2410,2410,2410,2410,0
|
|
20240822,111500,10792100,2410,2410,2410,2410,2
|
|
20240822,111400,10787280,2400,2400,2400,2400,0
|
|
20240822,111300,10787280,2400,2400,2400,2400,0
|
|
20240822,111200,10787280,2400,2400,2400,2400,0
|
|
20240822,111100,10787280,2400,2400,2400,2400,0
|
|
20240822,111000,10787280,2400,2400,2400,2400,0
|
|
20240822,110900,10787280,2400,2400,2400,2400,106
|
|
20240822,110800,10532880,2410,2410,2410,2410,0
|
|
20240822,110700,10532880,2410,2410,2410,2410,0
|
|
20240822,110600,10532880,2410,2410,2410,2410,0
|
|
20240822,110500,10532880,2410,2410,2410,2410,0
|
|
20240822,110400,10532880,2410,2410,2410,2410,0
|
|
20240822,110300,10532880,2410,2410,2410,2410,0
|
|
20240822,110200,10532880,2410,2410,2410,2410,0
|
|
20240822,110100,10532880,2410,2410,2410,2410,0
|
|
20240822,110000,10532880,2410,2410,2410,2410,0
|
|
20240822,105900,10532880,2410,2410,2410,2410,0
|
|
20240822,105800,10532880,2410,2410,2410,2410,0
|
|
20240822,105700,10532880,2410,2410,2410,2410,0
|
|
20240822,105600,10532880,2410,2410,2410,2410,0
|
|
20240822,105500,10532880,2410,2410,2410,2410,0
|
|
20240822,105400,10532880,2410,2410,2410,2410,0
|
|
20240822,105300,10532880,2410,2410,2410,2410,0
|
|
20240822,105200,10532880,2410,2410,2410,2410,0
|
|
20240822,105100,10532880,2410,2410,2410,2410,0
|
|
20240822,105000,10532880,2410,2410,2410,2410,0
|
|
20240822,104900,10532880,2410,2410,2410,2410,0
|
|
20240822,104800,10532880,2410,2410,2410,2410,0
|
|
20240822,104700,10532880,2410,2410,2410,2410,0
|
|
20240822,104600,10532880,2410,2410,2410,2410,0
|
|
20240822,104500,10532880,2410,2410,2410,2410,0
|
|
20240822,104400,10532880,2410,2410,2410,2410,0
|
|
20240822,104300,10532880,2410,2410,2410,2410,0
|
|
20240822,104200,10532880,2410,2410,2410,2410,0
|
|
20240822,104100,10532880,2410,2410,2410,2410,0
|
|
20240822,104000,10532880,2410,2400,2410,2400,208
|
|
20240822,103900,10033610,2405,2405,2405,2405,0
|
|
20240822,103800,10033610,2405,2405,2405,2405,0
|
|
20240822,103700,10033610,2405,2405,2405,2405,0
|
|
20240822,103600,10033610,2405,2405,2405,2405,1060
|
|
20240822,103500,7484310,2410,2410,2410,2410,0
|
|
20240822,103400,7484310,2410,2410,2410,2410,0
|
|
20240822,103300,7484310,2410,2410,2410,2410,0
|
|
20240822,103200,7484310,2410,2410,2410,2410,0
|
|
20240822,103100,7484310,2410,2410,2410,2410,2
|
|
20240822,103000,7479490,2410,2410,2410,2410,0
|
|
20240822,102900,7479490,2410,2410,2410,2410,0
|
|
20240822,102800,7479490,2410,2410,2410,2410,0
|
|
20240822,102700,7479490,2410,2410,2410,2410,0
|
|
20240822,102600,7479490,2410,2410,2410,2410,0
|
|
20240822,102500,7479490,2410,2410,2410,2410,0
|
|
20240822,102400,7479490,2410,2410,2410,2410,0
|
|
20240822,102300,7479490,2410,2410,2410,2410,0
|
|
20240822,102200,7479490,2410,2410,2410,2410,0
|
|
20240822,102100,7479490,2410,2405,2410,2405,7
|
|
20240822,102000,7462645,2405,2405,2405,2405,493
|
|
20240822,101900,6276980,2405,2405,2405,2405,0
|
|
20240822,101800,6276980,2405,2405,2405,2405,100
|
|
20240822,101700,6036480,2405,2405,2405,2405,0
|
|
20240822,101600,6036480,2405,2405,2405,2405,0
|
|
20240822,101500,6036480,2405,2410,2410,2405,218
|
|
20240822,101400,5512135,2400,2400,2400,2400,0
|
|
20240822,101300,5512135,2400,2400,2400,2400,3
|
|
20240822,101200,5504935,2410,2410,2410,2410,0
|
|
20240822,101100,5504935,2410,2410,2410,2410,0
|
|
20240822,101000,5504935,2410,2410,2410,2410,0
|
|
20240822,100900,5504935,2410,2410,2410,2410,0
|
|
20240822,100800,5504935,2410,2410,2410,2410,325
|
|
20240822,100700,4721685,2410,2410,2410,2410,0
|
|
20240822,100600,4721685,2410,2410,2410,2410,0
|
|
20240822,100500,4721685,2410,2410,2410,2410,0
|
|
20240822,100400,4721685,2410,2410,2410,2410,0
|
|
20240822,100300,4721685,2410,2410,2410,2410,0
|
|
20240822,100200,4721685,2410,2410,2410,2410,0
|
|
20240822,100100,4721685,2410,2410,2410,2410,0
|
|
20240822,100000,4721685,2410,2410,2410,2410,0
|
|
20240822,095900,4721685,2410,2410,2410,2410,1000
|
|
20240822,095800,2311685,2415,2415,2415,2415,0
|
|
20240822,095700,2311685,2415,2415,2415,2415,0
|
|
20240822,095600,2311685,2415,2415,2415,2415,0
|
|
20240822,095500,2311685,2415,2415,2415,2415,0
|
|
20240822,095400,2311685,2415,2415,2415,2415,0
|
|
20240822,095300,2311685,2415,2415,2415,2415,0
|
|
20240822,095200,2311685,2415,2415,2415,2415,0
|
|
20240822,095100,2311685,2415,2415,2415,2415,0
|
|
20240822,095000,2311685,2415,2415,2415,2415,0
|
|
20240822,094900,2311685,2415,2415,2415,2415,0
|
|
20240822,094800,2311685,2415,2415,2415,2415,0
|
|
20240822,094700,2311685,2415,2415,2415,2415,0
|
|
20240822,094600,2311685,2415,2415,2415,2415,0
|
|
20240822,094500,2311685,2415,2415,2415,2415,0
|
|
20240822,094400,2311685,2415,2415,2415,2415,0
|
|
20240822,094300,2311685,2415,2415,2415,2415,0
|
|
20240822,094200,2311685,2415,2415,2415,2415,0
|
|
20240822,094100,2311685,2415,2415,2415,2415,0
|
|
20240822,094000,2311685,2415,2415,2415,2415,0
|
|
20240822,093900,2311685,2415,2415,2415,2415,0
|
|
20240822,093800,2311685,2415,2415,2415,2415,6
|
|
20240822,093700,2297195,2415,2415,2415,2415,0
|
|
20240822,093600,2297195,2415,2415,2415,2415,0
|
|
20240822,093500,2297195,2415,2415,2415,2415,0
|
|
20240822,093400,2297195,2415,2415,2415,2415,0
|
|
20240822,093300,2297195,2415,2415,2415,2415,0
|
|
20240822,093200,2297195,2415,2415,2415,2415,0
|
|
20240822,093100,2297195,2415,2415,2415,2415,0
|
|
20240822,093000,2297195,2415,2415,2415,2415,1
|
|
20240822,092900,2294780,2410,2410,2410,2410,0
|
|
20240822,092800,2294780,2410,2410,2410,2410,0
|
|
20240822,092700,2294780,2410,2410,2410,2410,50
|
|
20240822,092600,2174280,2410,2410,2410,2410,800
|
|
20240822,092500,246280,2410,2410,2410,2410,0
|
|
20240822,092400,246280,2410,2410,2410,2410,0
|
|
20240822,092300,246280,2410,2410,2410,2410,0
|
|
20240822,092200,246280,2410,2410,2410,2410,2
|
|
20240822,092100,241460,2410,2405,2410,2405,2
|
|
20240822,092000,236645,2405,2400,2405,2400,2
|
|
20240822,091900,231840,2410,2410,2410,2410,10
|
|
20240822,091800,207740,2405,2405,2405,2405,0
|
|
20240822,091700,207740,2405,2405,2405,2405,0
|
|
20240822,091600,207740,2405,2405,2405,2405,0
|
|
20240822,091500,207740,2405,2405,2405,2405,0
|
|
20240822,091400,207740,2405,2405,2405,2405,10
|
|
20240822,091300,183690,2410,2410,2410,2410,0
|
|
20240822,091200,183690,2410,2410,2410,2410,0
|
|
20240822,091100,183690,2410,2410,2410,2410,0
|
|
20240822,091000,183690,2410,2410,2410,2410,0
|
|
20240822,090900,183690,2410,2410,2410,2410,1
|
|
20240822,090800,181280,2385,2385,2385,2385,1
|
|
20240822,090700,178895,2415,2415,2415,2415,0
|
|
20240822,090600,178895,2415,2415,2415,2415,2
|
|
20240822,090500,174065,2410,2410,2410,2410,0
|
|
20240822,090400,174065,2410,2410,2410,2410,0
|
|
20240822,090300,174065,2410,2410,2410,2410,0
|
|
20240822,090200,174065,2410,2400,2415,2385,13
|
|
20240822,090100,142840,2380,2380,2380,2380,1
|
|
20240822,090000,140460,2400,2380,2400,2380,59
|