633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,193000,66796250,10360,10360,10360,10360,6
|
|
20240822,192900,66796250,10360,10360,10360,10360,0
|
|
20240822,192800,66796250,10360,10360,10360,10360,0
|
|
20240822,192700,66796250,10360,10360,10360,10360,0
|
|
20240822,192600,66796250,10360,10360,10360,10360,0
|
|
20240822,192500,66796250,10360,10360,10360,10360,0
|
|
20240822,192400,66796250,10360,10360,10360,10360,0
|
|
20240822,192300,66796250,10360,10360,10360,10360,0
|
|
20240822,192200,66796250,10360,10360,10360,10360,0
|
|
20240822,192100,66796250,10360,10360,10360,10360,0
|
|
20240822,192000,66796250,10360,10360,10360,10360,0
|
|
20240822,191900,66796250,10360,10360,10360,10360,0
|
|
20240822,191800,66796250,10360,10360,10360,10360,0
|
|
20240822,191700,66796250,10360,10360,10360,10360,0
|
|
20240822,191600,66796250,10360,10360,10360,10360,0
|
|
20240822,191500,66796250,10360,10360,10360,10360,0
|
|
20240822,191400,66796250,10360,10360,10360,10360,0
|
|
20240822,191300,66796250,10360,10360,10360,10360,0
|
|
20240822,191200,66796250,10360,10360,10360,10360,0
|
|
20240822,191100,66796250,10360,10360,10360,10360,0
|
|
20240822,191000,66796250,10360,10360,10360,10360,0
|
|
20240822,190900,66796250,10360,10360,10360,10360,0
|
|
20240822,190800,66796250,10360,10360,10360,10360,0
|
|
20240822,190700,66796250,10360,10360,10360,10360,0
|
|
20240822,190600,66796250,10360,10360,10360,10360,0
|
|
20240822,190500,66796250,10360,10360,10360,10360,0
|
|
20240822,190400,66796250,10360,10360,10360,10360,0
|
|
20240822,190300,66796250,10360,10360,10360,10360,0
|
|
20240822,190200,66796250,10360,10360,10360,10360,0
|
|
20240822,190100,66796250,10360,10360,10360,10360,0
|
|
20240822,190000,66796250,10360,10360,10360,10360,6
|
|
20240822,185900,66796250,10360,10360,10360,10360,0
|
|
20240822,185800,66796250,10360,10360,10360,10360,0
|
|
20240822,185700,66796250,10360,10360,10360,10360,0
|
|
20240822,185600,66796250,10360,10360,10360,10360,0
|
|
20240822,185500,66796250,10360,10360,10360,10360,0
|
|
20240822,185400,66796250,10360,10360,10360,10360,0
|
|
20240822,185300,66796250,10360,10360,10360,10360,0
|
|
20240822,185200,66796250,10360,10360,10360,10360,0
|
|
20240822,185100,66796250,10360,10360,10360,10360,0
|
|
20240822,185000,66796250,10360,10360,10360,10360,0
|
|
20240822,184900,66796250,10360,10360,10360,10360,0
|
|
20240822,184800,66796250,10360,10360,10360,10360,0
|
|
20240822,184700,66796250,10360,10360,10360,10360,0
|
|
20240822,184600,66796250,10360,10360,10360,10360,0
|
|
20240822,184500,66796250,10360,10360,10360,10360,0
|
|
20240822,184400,66796250,10360,10360,10360,10360,0
|
|
20240822,184300,66796250,10360,10360,10360,10360,0
|
|
20240822,184200,66796250,10360,10360,10360,10360,0
|
|
20240822,184100,66796250,10360,10360,10360,10360,0
|
|
20240822,184000,66796250,10360,10360,10360,10360,0
|
|
20240822,183900,66796250,10360,10360,10360,10360,0
|
|
20240822,183800,66796250,10360,10360,10360,10360,0
|
|
20240822,183700,66796250,10360,10360,10360,10360,0
|
|
20240822,183600,66796250,10360,10360,10360,10360,0
|
|
20240822,183500,66796250,10360,10360,10360,10360,0
|
|
20240822,183400,66796250,10360,10360,10360,10360,0
|
|
20240822,183300,66796250,10360,10360,10360,10360,0
|
|
20240822,183200,66796250,10360,10360,10360,10360,0
|
|
20240822,183100,66796250,10360,10360,10360,10360,0
|
|
20240822,183000,66796250,10360,10360,10360,10360,6
|
|
20240822,182900,66796250,10360,10360,10360,10360,0
|
|
20240822,182800,66796250,10360,10360,10360,10360,0
|
|
20240822,182700,66796250,10360,10360,10360,10360,0
|
|
20240822,182600,66796250,10360,10360,10360,10360,0
|
|
20240822,182500,66796250,10360,10360,10360,10360,0
|
|
20240822,182400,66796250,10360,10360,10360,10360,0
|
|
20240822,182300,66796250,10360,10360,10360,10360,0
|
|
20240822,182200,66796250,10360,10360,10360,10360,0
|
|
20240822,182100,66796250,10360,10360,10360,10360,0
|
|
20240822,182000,66796250,10360,10360,10360,10360,0
|
|
20240822,181900,66796250,10360,10360,10360,10360,0
|
|
20240822,181800,66796250,10360,10360,10360,10360,0
|
|
20240822,181700,66796250,10360,10360,10360,10360,0
|
|
20240822,181600,66796250,10360,10360,10360,10360,0
|
|
20240822,181500,66796250,10360,10360,10360,10360,0
|
|
20240822,181400,66796250,10360,10360,10360,10360,0
|
|
20240822,181300,66796250,10360,10360,10360,10360,0
|
|
20240822,181200,66796250,10360,10360,10360,10360,0
|
|
20240822,181100,66796250,10360,10360,10360,10360,0
|
|
20240822,181000,66796250,10360,10360,10360,10360,0
|
|
20240822,180900,66796250,10360,10360,10360,10360,0
|
|
20240822,180800,66796250,10360,10360,10360,10360,0
|
|
20240822,180700,66796250,10360,10360,10360,10360,0
|
|
20240822,180600,66796250,10360,10360,10360,10360,0
|
|
20240822,180500,66796250,10360,10360,10360,10360,0
|
|
20240822,180400,66796250,10360,10360,10360,10360,0
|
|
20240822,180300,66796250,10360,10360,10360,10360,0
|
|
20240822,180200,66796250,10360,10360,10360,10360,0
|
|
20240822,180100,66796250,10360,10360,10360,10360,0
|
|
20240822,180000,66796250,10360,10360,10360,10360,6
|
|
20240822,175900,66796250,10360,10360,10360,10360,0
|
|
20240822,175800,66796250,10360,10360,10360,10360,0
|
|
20240822,175700,66796250,10360,10360,10360,10360,0
|
|
20240822,175600,66796250,10360,10360,10360,10360,0
|
|
20240822,175500,66796250,10360,10360,10360,10360,0
|
|
20240822,175400,66796250,10360,10360,10360,10360,0
|
|
20240822,175300,66796250,10360,10360,10360,10360,0
|
|
20240822,175200,66796250,10360,10360,10360,10360,0
|
|
20240822,175100,66796250,10360,10360,10360,10360,0
|
|
20240822,175000,66796250,10360,10360,10360,10360,0
|
|
20240822,174900,66796250,10360,10360,10360,10360,0
|
|
20240822,174800,66796250,10360,10360,10360,10360,0
|
|
20240822,174700,66796250,10360,10360,10360,10360,0
|
|
20240822,174600,66796250,10360,10360,10360,10360,0
|
|
20240822,174500,66796250,10360,10360,10360,10360,0
|
|
20240822,174400,66796250,10360,10360,10360,10360,0
|
|
20240822,174300,66796250,10360,10360,10360,10360,0
|
|
20240822,174200,66796250,10360,10360,10360,10360,0
|
|
20240822,174100,66796250,10360,10360,10360,10360,0
|
|
20240822,174000,66796250,10360,10360,10360,10360,0
|
|
20240822,173900,66796250,10360,10360,10360,10360,0
|
|
20240822,173800,66796250,10360,10360,10360,10360,0
|
|
20240822,173700,66796250,10360,10360,10360,10360,0
|
|
20240822,173600,66796250,10360,10360,10360,10360,0
|
|
20240822,173500,66796250,10360,10360,10360,10360,0
|
|
20240822,173400,66796250,10360,10360,10360,10360,0
|
|
20240822,173300,66796250,10360,10360,10360,10360,0
|
|
20240822,173200,66796250,10360,10360,10360,10360,0
|
|
20240822,173100,66796250,10360,10360,10360,10360,0
|
|
20240822,173000,66796250,10360,10360,10360,10360,6
|
|
20240822,172900,66796250,10360,10360,10360,10360,0
|
|
20240822,172800,66796250,10360,10360,10360,10360,0
|
|
20240822,172700,66796250,10360,10360,10360,10360,0
|
|
20240822,172600,66796250,10360,10360,10360,10360,0
|
|
20240822,172500,66796250,10360,10360,10360,10360,0
|
|
20240822,172400,66796250,10360,10360,10360,10360,0
|
|
20240822,172300,66796250,10360,10360,10360,10360,0
|
|
20240822,172200,66796250,10360,10360,10360,10360,0
|
|
20240822,172100,66796250,10360,10360,10360,10360,0
|
|
20240822,172000,66796250,10360,10360,10360,10360,0
|
|
20240822,171900,66796250,10360,10360,10360,10360,0
|
|
20240822,171800,66796250,10360,10360,10360,10360,0
|
|
20240822,171700,66796250,10360,10360,10360,10360,0
|
|
20240822,171600,66796250,10360,10360,10360,10360,0
|
|
20240822,171500,66796250,10360,10360,10360,10360,0
|
|
20240822,171400,66796250,10360,10360,10360,10360,0
|
|
20240822,171300,66796250,10360,10360,10360,10360,0
|
|
20240822,171200,66796250,10360,10360,10360,10360,0
|
|
20240822,171100,66796250,10360,10360,10360,10360,0
|
|
20240822,171000,66796250,10360,10360,10360,10360,0
|
|
20240822,170900,66796250,10360,10360,10360,10360,0
|
|
20240822,170800,66796250,10360,10360,10360,10360,0
|
|
20240822,170700,66796250,10360,10360,10360,10360,0
|
|
20240822,170600,66796250,10360,10360,10360,10360,0
|
|
20240822,170500,66796250,10360,10360,10360,10360,0
|
|
20240822,170400,66796250,10360,10360,10360,10360,0
|
|
20240822,170300,66796250,10360,10360,10360,10360,0
|
|
20240822,170200,66796250,10360,10360,10360,10360,0
|
|
20240822,170100,66796250,10360,10360,10360,10360,0
|
|
20240822,170000,66796250,10360,10360,10360,10360,6
|
|
20240822,165900,66796250,10360,10360,10360,10360,0
|
|
20240822,165800,66796250,10360,10360,10360,10360,0
|
|
20240822,165700,66796250,10360,10360,10360,10360,0
|
|
20240822,165600,66796250,10360,10360,10360,10360,0
|
|
20240822,165500,66796250,10360,10360,10360,10360,0
|
|
20240822,165400,66796250,10360,10360,10360,10360,0
|
|
20240822,165300,66796250,10360,10360,10360,10360,0
|
|
20240822,165200,66796250,10360,10360,10360,10360,0
|
|
20240822,165100,66796250,10360,10360,10360,10360,0
|
|
20240822,165000,66796250,10360,10360,10360,10360,0
|
|
20240822,164900,66796250,10360,10360,10360,10360,0
|
|
20240822,164800,66796250,10360,10360,10360,10360,0
|
|
20240822,164700,66796250,10360,10360,10360,10360,0
|
|
20240822,164600,66796250,10360,10360,10360,10360,0
|
|
20240822,164500,66796250,10360,10360,10360,10360,0
|
|
20240822,164400,66796250,10360,10360,10360,10360,0
|
|
20240822,164300,66796250,10360,10360,10360,10360,0
|
|
20240822,164200,66796250,10360,10360,10360,10360,0
|
|
20240822,164100,66796250,10360,10360,10360,10360,0
|
|
20240822,164000,66796250,10360,10360,10360,10360,0
|
|
20240822,163900,66796250,10360,10360,10360,10360,0
|
|
20240822,163800,66796250,10360,10360,10360,10360,0
|
|
20240822,163700,66796250,10360,10360,10360,10360,0
|
|
20240822,163600,66796250,10360,10360,10360,10360,0
|
|
20240822,163500,66796250,10360,10360,10360,10360,0
|
|
20240822,163400,66796250,10360,10360,10360,10360,0
|
|
20240822,163300,66796250,10360,10360,10360,10360,0
|
|
20240822,163200,66796250,10360,10360,10360,10360,0
|
|
20240822,163100,66796250,10360,10360,10360,10360,0
|
|
20240822,163000,66796250,10360,10360,10360,10360,6
|
|
20240822,162900,66796250,10360,10360,10360,10360,0
|
|
20240822,162800,66796250,10360,10360,10360,10360,0
|
|
20240822,162700,66796250,10360,10360,10360,10360,0
|
|
20240822,162600,66796250,10360,10360,10360,10360,0
|
|
20240822,162500,66796250,10360,10360,10360,10360,0
|
|
20240822,162400,66796250,10360,10360,10360,10360,0
|
|
20240822,162300,66796250,10360,10360,10360,10360,0
|
|
20240822,162200,66796250,10360,10360,10360,10360,0
|
|
20240822,162100,66796250,10360,10360,10360,10360,0
|
|
20240822,162000,66796250,10360,10360,10360,10360,0
|
|
20240822,161900,66796250,10360,10360,10360,10360,0
|
|
20240822,161800,66796250,10360,10360,10360,10360,0
|
|
20240822,161700,66796250,10360,10360,10360,10360,0
|
|
20240822,161600,66796250,10360,10360,10360,10360,0
|
|
20240822,161500,66796250,10360,10360,10360,10360,0
|
|
20240822,161400,66796250,10360,10360,10360,10360,0
|
|
20240822,161300,66796250,10360,10360,10360,10360,0
|
|
20240822,161200,66796250,10360,10360,10360,10360,0
|
|
20240822,161100,66796250,10360,10360,10360,10360,0
|
|
20240822,161000,66796250,10360,10360,10360,10360,0
|
|
20240822,160900,66796250,10360,10360,10360,10360,0
|
|
20240822,160800,66796250,10360,10360,10360,10360,0
|
|
20240822,160700,66796250,10360,10360,10360,10360,0
|
|
20240822,160600,66796250,10360,10360,10360,10360,0
|
|
20240822,160500,66796250,10360,10360,10360,10360,0
|
|
20240822,160400,66796250,10360,10360,10360,10360,0
|
|
20240822,160300,66796250,10360,10360,10360,10360,0
|
|
20240822,160200,66796250,10360,10360,10360,10360,0
|
|
20240822,160100,66796250,10360,10360,10360,10360,0
|
|
20240822,160000,66796250,10360,10360,10360,10360,6
|
|
20240822,155900,66796250,10360,10360,10360,10360,0
|
|
20240822,155800,66796250,10360,10360,10360,10360,0
|
|
20240822,155700,66796250,10360,10360,10360,10360,0
|
|
20240822,155600,66796250,10360,10360,10360,10360,0
|
|
20240822,155500,66796250,10360,10360,10360,10360,0
|
|
20240822,155400,66796250,10360,10360,10360,10360,0
|
|
20240822,155300,66796250,10360,10360,10360,10360,0
|
|
20240822,155200,66796250,10360,10360,10360,10360,0
|
|
20240822,155100,66796250,10360,10360,10360,10360,0
|
|
20240822,155000,66796250,10360,10360,10360,10360,0
|
|
20240822,154900,66796250,10360,10360,10360,10360,0
|
|
20240822,154800,66796250,10360,10360,10360,10360,0
|
|
20240822,154700,66796250,10360,10360,10360,10360,0
|
|
20240822,154600,66796250,10360,10360,10360,10360,0
|
|
20240822,154500,66796250,10360,10360,10360,10360,0
|
|
20240822,154400,66796250,10360,10360,10360,10360,0
|
|
20240822,154300,66796250,10360,10360,10360,10360,0
|
|
20240822,154200,66796250,10360,10360,10360,10360,0
|
|
20240822,154100,66796250,10360,10360,10360,10360,0
|
|
20240822,154000,66796250,10360,10360,10360,10360,0
|
|
20240822,153900,66796250,10360,10360,10360,10360,0
|
|
20240822,153800,66796250,10360,10360,10360,10360,0
|
|
20240822,153700,66796250,10360,10360,10360,10360,0
|
|
20240822,153600,66796250,10360,10360,10360,10360,0
|
|
20240822,153500,66796250,10360,10360,10360,10360,0
|
|
20240822,153400,66796250,10360,10360,10360,10360,0
|
|
20240822,153300,66796250,10360,10360,10360,10360,0
|
|
20240822,153200,66796250,10360,10360,10360,10360,0
|
|
20240822,153100,66796250,10360,10360,10360,10360,0
|
|
20240822,153000,66796250,10360,10360,10360,10360,12
|
|
20240822,152900,66734090,10370,10370,10370,10370,0
|
|
20240822,152800,66734090,10370,10370,10370,10370,0
|
|
20240822,152700,66734090,10370,10370,10370,10370,0
|
|
20240822,152600,66734090,10370,10370,10370,10370,0
|
|
20240822,152500,66734090,10370,10370,10370,10370,0
|
|
20240822,152400,66734090,10370,10370,10370,10370,0
|
|
20240822,152300,66734090,10370,10370,10370,10370,0
|
|
20240822,152200,66734090,10370,10370,10370,10370,0
|
|
20240822,152100,66734090,10370,10370,10370,10370,0
|
|
20240822,152000,66734090,10370,10370,10370,10370,0
|
|
20240822,151900,66734090,10370,10370,10370,10370,0
|
|
20240822,151800,66734090,10370,10370,10370,10370,0
|
|
20240822,151700,66734090,10370,10370,10370,10370,0
|
|
20240822,151600,66734090,10370,10370,10370,10370,100
|
|
20240822,151500,65697090,10370,10370,10370,10370,0
|
|
20240822,151400,65697090,10370,10310,10370,10310,257
|
|
20240822,151300,63041330,10270,10290,10290,10270,550
|
|
20240822,151200,57387770,10290,10290,10290,10290,0
|
|
20240822,151100,57387770,10290,10290,10290,10290,10
|
|
20240822,151000,57284870,10290,10290,10290,10290,1
|
|
20240822,150900,57274580,10290,10290,10290,10290,0
|
|
20240822,150800,57274580,10290,10290,10290,10290,0
|
|
20240822,150700,57274580,10290,10290,10290,10290,0
|
|
20240822,150600,57274580,10290,10290,10290,10290,0
|
|
20240822,150500,57274580,10290,10290,10290,10290,0
|
|
20240822,150400,57274580,10290,10290,10290,10290,0
|
|
20240822,150300,57274580,10290,10290,10290,10290,0
|
|
20240822,150200,57274580,10290,10290,10290,10290,0
|
|
20240822,150100,57274580,10290,10290,10290,10290,0
|
|
20240822,150000,57274580,10290,10290,10290,10290,0
|
|
20240822,145900,57274580,10290,10290,10290,10290,0
|
|
20240822,145800,57274580,10290,10290,10290,10290,0
|
|
20240822,145700,57274580,10290,10290,10290,10290,0
|
|
20240822,145600,57274580,10290,10290,10290,10290,0
|
|
20240822,145500,57274580,10290,10290,10290,10290,0
|
|
20240822,145400,57274580,10290,10290,10290,10290,0
|
|
20240822,145300,57274580,10290,10290,10290,10290,0
|
|
20240822,145200,57274580,10290,10290,10290,10290,0
|
|
20240822,145100,57274580,10290,10290,10290,10290,0
|
|
20240822,145000,57274580,10290,10290,10290,10290,0
|
|
20240822,144900,57274580,10290,10290,10290,10290,0
|
|
20240822,144800,57274580,10290,10290,10290,10290,0
|
|
20240822,144700,57274580,10290,10290,10290,10290,0
|
|
20240822,144600,57274580,10290,10290,10290,10290,0
|
|
20240822,144500,57274580,10290,10290,10290,10290,0
|
|
20240822,144400,57274580,10290,10290,10290,10290,0
|
|
20240822,144300,57274580,10290,10290,10290,10290,0
|
|
20240822,144200,57274580,10290,10290,10290,10290,0
|
|
20240822,144100,57274580,10290,10290,10290,10290,0
|
|
20240822,144000,57274580,10290,10290,10290,10290,0
|
|
20240822,143900,57274580,10290,10290,10290,10290,0
|
|
20240822,143800,57274580,10290,10290,10290,10290,47
|
|
20240822,143700,56790950,10290,10290,10290,10290,0
|
|
20240822,143600,56790950,10290,10290,10290,10290,0
|
|
20240822,143500,56790950,10290,10290,10290,10290,0
|
|
20240822,143400,56790950,10290,10290,10290,10290,0
|
|
20240822,143300,56790950,10290,10290,10290,10290,0
|
|
20240822,143200,56790950,10290,10290,10290,10290,0
|
|
20240822,143100,56790950,10290,10290,10290,10290,0
|
|
20240822,143000,56790950,10290,10290,10290,10290,0
|
|
20240822,142900,56790950,10290,10290,10290,10290,0
|
|
20240822,142800,56790950,10290,10290,10290,10290,0
|
|
20240822,142700,56790950,10290,10290,10290,10290,0
|
|
20240822,142600,56790950,10290,10290,10290,10290,0
|
|
20240822,142500,56790950,10290,10290,10290,10290,0
|
|
20240822,142400,56790950,10290,10290,10290,10290,0
|
|
20240822,142300,56790950,10290,10290,10290,10290,0
|
|
20240822,142200,56790950,10290,10290,10290,10290,0
|
|
20240822,142100,56790950,10290,10290,10290,10290,0
|
|
20240822,142000,56790950,10290,10290,10290,10290,0
|
|
20240822,141900,56790950,10290,10290,10290,10290,0
|
|
20240822,141800,56790950,10290,10290,10290,10290,0
|
|
20240822,141700,56790950,10290,10290,10290,10290,0
|
|
20240822,141600,56790950,10290,10290,10290,10290,0
|
|
20240822,141500,56790950,10290,10290,10290,10290,0
|
|
20240822,141400,56790950,10290,10290,10290,10290,0
|
|
20240822,141300,56790950,10290,10290,10290,10290,0
|
|
20240822,141200,56790950,10290,10290,10290,10290,0
|
|
20240822,141100,56790950,10290,10290,10290,10290,0
|
|
20240822,141000,56790950,10290,10290,10290,10290,0
|
|
20240822,140900,56790950,10290,10290,10290,10290,0
|
|
20240822,140800,56790950,10290,10290,10290,10290,0
|
|
20240822,140700,56790950,10290,10290,10290,10290,0
|
|
20240822,140600,56790950,10290,10290,10290,10290,0
|
|
20240822,140500,56790950,10290,10290,10290,10290,0
|
|
20240822,140400,56790950,10290,10290,10290,10290,0
|
|
20240822,140300,56790950,10290,10290,10290,10290,0
|
|
20240822,140200,56790950,10290,10290,10290,10290,0
|
|
20240822,140100,56790950,10290,10290,10290,10290,0
|
|
20240822,140000,56790950,10290,10290,10290,10290,0
|
|
20240822,135900,56790950,10290,10290,10290,10290,0
|
|
20240822,135800,56790950,10290,10290,10290,10290,0
|
|
20240822,135700,56790950,10290,10290,10290,10290,32
|
|
20240822,135600,56461670,10290,10290,10290,10290,0
|
|
20240822,135500,56461670,10290,10290,10290,10290,0
|
|
20240822,135400,56461670,10290,10290,10290,10290,0
|
|
20240822,135300,56461670,10290,10290,10290,10290,0
|
|
20240822,135200,56461670,10290,10290,10290,10290,0
|
|
20240822,135100,56461670,10290,10290,10290,10290,0
|
|
20240822,135000,56461670,10290,10290,10290,10290,0
|
|
20240822,134900,56461670,10290,10290,10290,10290,0
|
|
20240822,134800,56461670,10290,10290,10290,10290,0
|
|
20240822,134700,56461670,10290,10290,10290,10290,0
|
|
20240822,134600,56461670,10290,10290,10290,10290,0
|
|
20240822,134500,56461670,10290,10290,10290,10290,0
|
|
20240822,134400,56461670,10290,10290,10290,10290,0
|
|
20240822,134300,56461670,10290,10290,10290,10290,0
|
|
20240822,134200,56461670,10290,10290,10290,10290,0
|
|
20240822,134100,56461670,10290,10290,10290,10290,0
|
|
20240822,134000,56461670,10290,10290,10290,10290,0
|
|
20240822,133900,56461670,10290,10290,10290,10290,0
|
|
20240822,133800,56461670,10290,10290,10290,10290,0
|
|
20240822,133700,56461670,10290,10290,10290,10290,0
|
|
20240822,133600,56461670,10290,10290,10290,10290,0
|
|
20240822,133500,56461670,10290,10290,10290,10290,0
|
|
20240822,133400,56461670,10290,10290,10290,10290,0
|
|
20240822,133300,56461670,10290,10290,10290,10290,0
|
|
20240822,133200,56461670,10290,10290,10290,10290,0
|
|
20240822,133100,56461670,10290,10290,10290,10290,0
|
|
20240822,133000,56461670,10290,10290,10290,10290,0
|
|
20240822,132900,56461670,10290,10290,10290,10290,0
|
|
20240822,132800,56461670,10290,10290,10290,10290,0
|
|
20240822,132700,56461670,10290,10290,10290,10290,34
|
|
20240822,132600,56111810,10290,10290,10290,10290,0
|
|
20240822,132500,56111810,10290,10290,10290,10290,0
|
|
20240822,132400,56111810,10290,10290,10290,10290,0
|
|
20240822,132300,56111810,10290,10290,10290,10290,0
|
|
20240822,132200,56111810,10290,10290,10290,10290,0
|
|
20240822,132100,56111810,10290,10290,10290,10290,0
|
|
20240822,132000,56111810,10290,10290,10290,10290,0
|
|
20240822,131900,56111810,10290,10290,10290,10290,0
|
|
20240822,131800,56111810,10290,10290,10290,10290,0
|
|
20240822,131700,56111810,10290,10290,10290,10290,23
|
|
20240822,131600,55875140,10290,10290,10290,10290,0
|
|
20240822,131500,55875140,10290,10290,10290,10290,0
|
|
20240822,131400,55875140,10290,10290,10290,10290,0
|
|
20240822,131300,55875140,10290,10290,10290,10290,0
|
|
20240822,131200,55875140,10290,10290,10290,10290,0
|
|
20240822,131100,55875140,10290,10290,10290,10290,0
|
|
20240822,131000,55875140,10290,10290,10290,10290,0
|
|
20240822,130900,55875140,10290,10290,10290,10290,0
|
|
20240822,130800,55875140,10290,10290,10290,10290,0
|
|
20240822,130700,55875140,10290,10290,10290,10290,0
|
|
20240822,130600,55875140,10290,10290,10290,10290,0
|
|
20240822,130500,55875140,10290,10290,10290,10290,0
|
|
20240822,130400,55875140,10290,10290,10290,10290,0
|
|
20240822,130300,55875140,10290,10290,10290,10290,0
|
|
20240822,130200,55875140,10290,10290,10290,10290,20
|
|
20240822,130100,55669340,10290,10290,10290,10290,0
|
|
20240822,130000,55669340,10290,10330,10330,10290,409
|
|
20240822,125900,51458660,10310,10320,10320,10310,284
|
|
20240822,125800,48528910,10320,10320,10320,10320,0
|
|
20240822,125700,48528910,10320,10320,10320,10320,0
|
|
20240822,125600,48528910,10320,10320,10320,10320,0
|
|
20240822,125500,48528910,10320,10320,10320,10320,0
|
|
20240822,125400,48528910,10320,10320,10320,10320,0
|
|
20240822,125300,48528910,10320,10320,10320,10320,0
|
|
20240822,125200,48528910,10320,10320,10320,10320,0
|
|
20240822,125100,48528910,10320,10320,10320,10320,30
|
|
20240822,125000,48219310,10330,10330,10330,10330,0
|
|
20240822,124900,48219310,10330,10330,10330,10330,0
|
|
20240822,124800,48219310,10330,10330,10330,10330,0
|
|
20240822,124700,48219310,10330,10330,10330,10330,0
|
|
20240822,124600,48219310,10330,10330,10330,10330,0
|
|
20240822,124500,48219310,10330,10330,10330,10330,0
|
|
20240822,124400,48219310,10330,10330,10330,10330,0
|
|
20240822,124300,48219310,10330,10330,10330,10330,0
|
|
20240822,124200,48219310,10330,10330,10330,10330,1363
|
|
20240822,124100,34139520,10330,10330,10330,10330,0
|
|
20240822,124000,34139520,10330,10330,10330,10330,0
|
|
20240822,123900,34139520,10330,10330,10330,10330,0
|
|
20240822,123800,34139520,10330,10330,10330,10330,0
|
|
20240822,123700,34139520,10330,10330,10330,10330,100
|
|
20240822,123600,33106520,10360,10360,10360,10360,55
|
|
20240822,123500,32536720,10370,10370,10370,10370,0
|
|
20240822,123400,32536720,10370,10370,10370,10370,0
|
|
20240822,123300,32536720,10370,10370,10370,10370,0
|
|
20240822,123200,32536720,10370,10370,10370,10370,1
|
|
20240822,123100,32526350,10340,10340,10340,10340,0
|
|
20240822,123000,32526350,10340,10340,10340,10340,0
|
|
20240822,122900,32526350,10340,10340,10340,10340,0
|
|
20240822,122800,32526350,10340,10340,10340,10340,0
|
|
20240822,122700,32526350,10340,10340,10340,10340,0
|
|
20240822,122600,32526350,10340,10340,10340,10340,0
|
|
20240822,122500,32526350,10340,10340,10340,10340,0
|
|
20240822,122400,32526350,10340,10340,10340,10340,0
|
|
20240822,122300,32526350,10340,10340,10340,10340,0
|
|
20240822,122200,32526350,10340,10340,10340,10340,0
|
|
20240822,122100,32526350,10340,10340,10340,10340,0
|
|
20240822,122000,32526350,10340,10340,10340,10340,0
|
|
20240822,121900,32526350,10340,10340,10340,10340,0
|
|
20240822,121800,32526350,10340,10340,10340,10340,0
|
|
20240822,121700,32526350,10340,10340,10340,10340,35
|
|
20240822,121600,32164450,10340,10340,10340,10340,0
|
|
20240822,121500,32164450,10340,10340,10340,10340,0
|
|
20240822,121400,32164450,10340,10340,10340,10340,0
|
|
20240822,121300,32164450,10340,10340,10340,10340,0
|
|
20240822,121200,32164450,10340,10340,10340,10340,5
|
|
20240822,121100,32112750,10340,10340,10340,10340,0
|
|
20240822,121000,32112750,10340,10340,10340,10340,0
|
|
20240822,120900,32112750,10340,10340,10340,10340,0
|
|
20240822,120800,32112750,10340,10340,10340,10340,0
|
|
20240822,120700,32112750,10340,10340,10340,10340,0
|
|
20240822,120600,32112750,10340,10340,10340,10340,0
|
|
20240822,120500,32112750,10340,10340,10340,10340,0
|
|
20240822,120400,32112750,10340,10340,10340,10340,0
|
|
20240822,120300,32112750,10340,10340,10340,10340,0
|
|
20240822,120200,32112750,10340,10340,10340,10340,0
|
|
20240822,120100,32112750,10340,10340,10340,10340,0
|
|
20240822,120000,32112750,10340,10340,10340,10340,0
|
|
20240822,115900,32112750,10340,10340,10340,10340,0
|
|
20240822,115800,32112750,10340,10340,10340,10340,0
|
|
20240822,115700,32112750,10340,10340,10340,10340,0
|
|
20240822,115600,32112750,10340,10340,10340,10340,0
|
|
20240822,115500,32112750,10340,10340,10340,10340,0
|
|
20240822,115400,32112750,10340,10340,10340,10340,0
|
|
20240822,115300,32112750,10340,10340,10340,10340,0
|
|
20240822,115200,32112750,10340,10340,10340,10340,0
|
|
20240822,115100,32112750,10340,10340,10340,10340,0
|
|
20240822,115000,32112750,10340,10340,10340,10340,0
|
|
20240822,114900,32112750,10340,10340,10340,10340,0
|
|
20240822,114800,32112750,10340,10340,10340,10340,0
|
|
20240822,114700,32112750,10340,10340,10340,10340,273
|
|
20240822,114600,29289930,10320,10320,10320,10320,0
|
|
20240822,114500,29289930,10320,10320,10320,10320,0
|
|
20240822,114400,29289930,10320,10320,10320,10320,0
|
|
20240822,114300,29289930,10320,10320,10320,10320,0
|
|
20240822,114200,29289930,10320,10320,10320,10320,0
|
|
20240822,114100,29289930,10320,10320,10320,10320,0
|
|
20240822,114000,29289930,10320,10320,10320,10320,0
|
|
20240822,113900,29289930,10320,10320,10320,10320,0
|
|
20240822,113800,29289930,10320,10320,10320,10320,0
|
|
20240822,113700,29289930,10320,10320,10320,10320,0
|
|
20240822,113600,29289930,10320,10320,10320,10320,0
|
|
20240822,113500,29289930,10320,10320,10320,10320,199
|
|
20240822,113400,27236250,10310,10310,10310,10310,0
|
|
20240822,113300,27236250,10310,10310,10310,10310,0
|
|
20240822,113200,27236250,10310,10310,10310,10310,0
|
|
20240822,113100,27236250,10310,10310,10310,10310,0
|
|
20240822,113000,27236250,10310,10310,10310,10310,0
|
|
20240822,112900,27236250,10310,10310,10310,10310,0
|
|
20240822,112800,27236250,10310,10310,10310,10310,0
|
|
20240822,112700,27236250,10310,10310,10310,10310,0
|
|
20240822,112600,27236250,10310,10310,10310,10310,0
|
|
20240822,112500,27236250,10310,10310,10310,10310,0
|
|
20240822,112400,27236250,10310,10310,10310,10310,0
|
|
20240822,112300,27236250,10310,10310,10310,10310,0
|
|
20240822,112200,27236250,10310,10310,10310,10310,0
|
|
20240822,112100,27236250,10310,10310,10310,10310,0
|
|
20240822,112000,27236250,10310,10310,10310,10310,0
|
|
20240822,111900,27236250,10310,10310,10310,10310,0
|
|
20240822,111800,27236250,10310,10310,10310,10310,18
|
|
20240822,111700,27050670,10310,10310,10310,10310,0
|
|
20240822,111600,27050670,10310,10370,10370,10310,319
|
|
20240822,111500,23744020,10370,10370,10370,10370,276
|
|
20240822,111400,20881900,10370,10370,10370,10370,358
|
|
20240822,111300,17169440,10370,10370,10370,10370,0
|
|
20240822,111200,17169440,10370,10370,10370,10370,1070
|
|
20240822,111100,6073540,10370,10370,10370,10370,0
|
|
20240822,111000,6073540,10370,10370,10370,10370,0
|
|
20240822,110900,6073540,10370,10370,10370,10370,0
|
|
20240822,110800,6073540,10370,10370,10370,10370,0
|
|
20240822,110700,6073540,10370,10370,10370,10370,0
|
|
20240822,110600,6073540,10370,10370,10370,10370,0
|
|
20240822,110500,6073540,10370,10370,10370,10370,0
|
|
20240822,110400,6073540,10370,10370,10370,10370,0
|
|
20240822,110300,6073540,10370,10370,10370,10370,0
|
|
20240822,110200,6073540,10370,10370,10370,10370,0
|
|
20240822,110100,6073540,10370,10370,10370,10370,0
|
|
20240822,110000,6073540,10370,10370,10370,10370,0
|
|
20240822,105900,6073540,10370,10370,10370,10370,0
|
|
20240822,105800,6073540,10370,10370,10370,10370,0
|
|
20240822,105700,6073540,10370,10370,10370,10370,0
|
|
20240822,105600,6073540,10370,10370,10370,10370,0
|
|
20240822,105500,6073540,10370,10370,10370,10370,0
|
|
20240822,105400,6073540,10370,10370,10370,10370,0
|
|
20240822,105300,6073540,10370,10370,10370,10370,0
|
|
20240822,105200,6073540,10370,10370,10370,10370,0
|
|
20240822,105100,6073540,10370,10370,10370,10370,0
|
|
20240822,105000,6073540,10370,10370,10370,10370,0
|
|
20240822,104900,6073540,10370,10370,10370,10370,0
|
|
20240822,104800,6073540,10370,10370,10370,10370,0
|
|
20240822,104700,6073540,10370,10370,10370,10370,0
|
|
20240822,104600,6073540,10370,10370,10370,10370,0
|
|
20240822,104500,6073540,10370,10370,10370,10370,0
|
|
20240822,104400,6073540,10370,10370,10370,10370,0
|
|
20240822,104300,6073540,10370,10370,10370,10370,0
|
|
20240822,104200,6073540,10370,10370,10370,10370,0
|
|
20240822,104100,6073540,10370,10370,10370,10370,0
|
|
20240822,104000,6073540,10370,10370,10370,10370,0
|
|
20240822,103900,6073540,10370,10370,10370,10370,0
|
|
20240822,103800,6073540,10370,10370,10370,10370,0
|
|
20240822,103700,6073540,10370,10370,10370,10370,0
|
|
20240822,103600,6073540,10370,10370,10370,10370,1
|
|
20240822,103500,6063170,10370,10370,10370,10370,0
|
|
20240822,103400,6063170,10370,10370,10370,10370,0
|
|
20240822,103300,6063170,10370,10370,10370,10370,0
|
|
20240822,103200,6063170,10370,10370,10370,10370,0
|
|
20240822,103100,6063170,10370,10370,10370,10370,0
|
|
20240822,103000,6063170,10370,10370,10370,10370,0
|
|
20240822,102900,6063170,10370,10370,10370,10370,0
|
|
20240822,102800,6063170,10370,10370,10370,10370,0
|
|
20240822,102700,6063170,10370,10370,10370,10370,0
|
|
20240822,102600,6063170,10370,10370,10370,10370,0
|
|
20240822,102500,6063170,10370,10370,10370,10370,0
|
|
20240822,102400,6063170,10370,10370,10370,10370,0
|
|
20240822,102300,6063170,10370,10370,10370,10370,0
|
|
20240822,102200,6063170,10370,10370,10370,10370,0
|
|
20240822,102100,6063170,10370,10370,10370,10370,0
|
|
20240822,102000,6063170,10370,10370,10370,10370,0
|
|
20240822,101900,6063170,10370,10370,10370,10370,0
|
|
20240822,101800,6063170,10370,10370,10370,10370,0
|
|
20240822,101700,6063170,10370,10370,10370,10370,0
|
|
20240822,101600,6063170,10370,10370,10370,10370,0
|
|
20240822,101500,6063170,10370,10370,10370,10370,0
|
|
20240822,101400,6063170,10370,10310,10370,10310,3
|
|
20240822,101300,6032180,10310,10310,10310,10310,0
|
|
20240822,101200,6032180,10310,10310,10310,10310,18
|
|
20240822,101100,5846600,10370,10370,10370,10370,2
|
|
20240822,101000,5825860,10370,10370,10370,10370,0
|
|
20240822,100900,5825860,10370,10370,10370,10370,0
|
|
20240822,100800,5825860,10370,10370,10370,10370,0
|
|
20240822,100700,5825860,10370,10370,10370,10370,0
|
|
20240822,100600,5825860,10370,10370,10370,10370,0
|
|
20240822,100500,5825860,10370,10370,10370,10370,0
|
|
20240822,100400,5825860,10370,10370,10370,10370,0
|
|
20240822,100300,5825860,10370,10370,10370,10370,0
|
|
20240822,100200,5825860,10370,10370,10370,10370,0
|
|
20240822,100100,5825860,10370,10370,10370,10370,0
|
|
20240822,100000,5825860,10370,10360,10370,10360,2
|
|
20240822,095900,5805130,10380,10380,10380,10380,0
|
|
20240822,095800,5805130,10380,10380,10380,10380,0
|
|
20240822,095700,5805130,10380,10380,10380,10380,0
|
|
20240822,095600,5805130,10380,10380,10380,10380,0
|
|
20240822,095500,5805130,10380,10380,10380,10380,0
|
|
20240822,095400,5805130,10380,10380,10380,10380,0
|
|
20240822,095300,5805130,10380,10380,10380,10380,0
|
|
20240822,095200,5805130,10380,10380,10380,10380,0
|
|
20240822,095100,5805130,10380,10380,10380,10380,0
|
|
20240822,095000,5805130,10380,10330,10380,10300,204
|
|
20240822,094900,3700290,10380,10380,10380,10380,0
|
|
20240822,094800,3700290,10380,10380,10380,10380,0
|
|
20240822,094700,3700290,10380,10380,10380,10380,0
|
|
20240822,094600,3700290,10380,10380,10380,10380,0
|
|
20240822,094500,3700290,10380,10380,10380,10380,0
|
|
20240822,094400,3700290,10380,10380,10380,10380,3
|
|
20240822,094300,3669150,10360,10360,10360,10360,1
|
|
20240822,094200,3658790,10380,10380,10380,10380,0
|
|
20240822,094100,3658790,10380,10380,10380,10380,0
|
|
20240822,094000,3658790,10380,10380,10380,10380,0
|
|
20240822,093900,3658790,10380,10380,10380,10380,0
|
|
20240822,093800,3658790,10380,10320,10380,10320,4
|
|
20240822,093700,3617450,10320,10320,10320,10320,0
|
|
20240822,093600,3617450,10320,10320,10320,10320,19
|
|
20240822,093500,3421370,10340,10340,10340,10340,0
|
|
20240822,093400,3421370,10340,10340,10340,10340,0
|
|
20240822,093300,3421370,10340,10340,10340,10340,0
|
|
20240822,093200,3421370,10340,10340,10340,10340,0
|
|
20240822,093100,3421370,10340,10340,10340,10340,0
|
|
20240822,093000,3421370,10340,10340,10340,10340,0
|
|
20240822,092900,3421370,10340,10340,10340,10340,0
|
|
20240822,092800,3421370,10340,10340,10340,10340,0
|
|
20240822,092700,3421370,10340,10340,10340,10340,0
|
|
20240822,092600,3421370,10340,10340,10340,10340,0
|
|
20240822,092500,3421370,10340,10340,10340,10340,0
|
|
20240822,092400,3421370,10340,10340,10340,10340,50
|
|
20240822,092300,2904370,10340,10340,10340,10340,0
|
|
20240822,092200,2904370,10340,10340,10340,10340,0
|
|
20240822,092100,2904370,10340,10320,10340,10320,3
|
|
20240822,092000,2873390,10340,10340,10340,10340,0
|
|
20240822,091900,2873390,10340,10340,10340,10340,0
|
|
20240822,091800,2873390,10340,10340,10340,10340,7
|
|
20240822,091700,2801010,10340,10340,10340,10340,0
|
|
20240822,091600,2801010,10340,10340,10340,10340,0
|
|
20240822,091500,2801010,10340,10340,10340,10340,2
|
|
20240822,091400,2780330,10340,10340,10340,10340,3
|
|
20240822,091300,2749310,10310,10310,10310,10310,0
|
|
20240822,091200,2749310,10310,10310,10310,10310,0
|
|
20240822,091100,2749310,10310,10310,10310,10310,0
|
|
20240822,091000,2749310,10310,10310,10310,10310,0
|
|
20240822,090900,2749310,10310,10310,10310,10310,1
|
|
20240822,090800,2739000,10290,10290,10290,10290,0
|
|
20240822,090700,2739000,10290,10290,10290,10290,0
|
|
20240822,090600,2739000,10290,10290,10290,10290,0
|
|
20240822,090500,2739000,10290,10290,10290,10290,0
|
|
20240822,090400,2739000,10290,10290,10290,10290,0
|
|
20240822,090300,2739000,10290,10290,10290,10290,60
|
|
20240822,090200,2121600,10290,10300,10300,10290,100
|
|
20240822,090100,1092210,10290,10290,10290,10290,85
|
|
20240822,090000,217560,10360,10360,10360,10360,20
|