678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,201500,270063420,3915,3915,3915,3915,1317
|
|
20240822,201400,270063420,3915,3915,3915,3915,0
|
|
20240822,201300,270063420,3915,3915,3915,3915,0
|
|
20240822,201200,270063420,3915,3915,3915,3915,0
|
|
20240822,201100,270063420,3915,3915,3915,3915,0
|
|
20240822,201000,270063420,3915,3915,3915,3915,0
|
|
20240822,200900,270063420,3915,3915,3915,3915,0
|
|
20240822,200800,270063420,3915,3915,3915,3915,0
|
|
20240822,200700,270063420,3915,3915,3915,3915,0
|
|
20240822,200600,270063420,3915,3915,3915,3915,0
|
|
20240822,200500,270063420,3915,3915,3915,3915,0
|
|
20240822,200400,270063420,3915,3915,3915,3915,0
|
|
20240822,200300,270063420,3915,3915,3915,3915,0
|
|
20240822,200200,270063420,3915,3915,3915,3915,0
|
|
20240822,200100,270063420,3915,3915,3915,3915,0
|
|
20240822,200000,270063420,3915,3915,3915,3915,0
|
|
20240822,195900,270063420,3915,3915,3915,3915,0
|
|
20240822,195800,270063420,3915,3915,3915,3915,0
|
|
20240822,195700,270063420,3915,3915,3915,3915,0
|
|
20240822,195600,270063420,3915,3915,3915,3915,0
|
|
20240822,195500,270063420,3915,3915,3915,3915,0
|
|
20240822,195400,270063420,3915,3915,3915,3915,0
|
|
20240822,195300,270063420,3915,3915,3915,3915,0
|
|
20240822,195200,270063420,3915,3915,3915,3915,0
|
|
20240822,195100,270063420,3915,3915,3915,3915,0
|
|
20240822,195000,270063420,3915,3915,3915,3915,0
|
|
20240822,194900,270063420,3915,3915,3915,3915,0
|
|
20240822,194800,270063420,3915,3915,3915,3915,0
|
|
20240822,194700,270063420,3915,3915,3915,3915,0
|
|
20240822,194600,270063420,3915,3915,3915,3915,0
|
|
20240822,194500,270063420,3915,3915,3915,3915,1317
|
|
20240822,194400,270063420,3915,3915,3915,3915,0
|
|
20240822,194300,270063420,3915,3915,3915,3915,0
|
|
20240822,194200,270063420,3915,3915,3915,3915,0
|
|
20240822,194100,270063420,3915,3915,3915,3915,0
|
|
20240822,194000,270063420,3915,3915,3915,3915,0
|
|
20240822,193900,270063420,3915,3915,3915,3915,0
|
|
20240822,193800,270063420,3915,3915,3915,3915,0
|
|
20240822,193700,270063420,3915,3915,3915,3915,0
|
|
20240822,193600,270063420,3915,3915,3915,3915,0
|
|
20240822,193500,270063420,3915,3915,3915,3915,0
|
|
20240822,193400,270063420,3915,3915,3915,3915,0
|
|
20240822,193300,270063420,3915,3915,3915,3915,0
|
|
20240822,193200,270063420,3915,3915,3915,3915,0
|
|
20240822,193100,270063420,3915,3915,3915,3915,0
|
|
20240822,193000,270063420,3915,3915,3915,3915,0
|
|
20240822,192900,270063420,3915,3915,3915,3915,0
|
|
20240822,192800,270063420,3915,3915,3915,3915,0
|
|
20240822,192700,270063420,3915,3915,3915,3915,0
|
|
20240822,192600,270063420,3915,3915,3915,3915,0
|
|
20240822,192500,270063420,3915,3915,3915,3915,0
|
|
20240822,192400,270063420,3915,3915,3915,3915,0
|
|
20240822,192300,270063420,3915,3915,3915,3915,0
|
|
20240822,192200,270063420,3915,3915,3915,3915,0
|
|
20240822,192100,270063420,3915,3915,3915,3915,0
|
|
20240822,192000,270063420,3915,3915,3915,3915,0
|
|
20240822,191900,270063420,3915,3915,3915,3915,0
|
|
20240822,191800,270063420,3915,3915,3915,3915,0
|
|
20240822,191700,270063420,3915,3915,3915,3915,0
|
|
20240822,191600,270063420,3915,3915,3915,3915,0
|
|
20240822,191500,270063420,3915,3915,3915,3915,1317
|
|
20240822,191400,270063420,3915,3915,3915,3915,0
|
|
20240822,191300,270063420,3915,3915,3915,3915,0
|
|
20240822,191200,270063420,3915,3915,3915,3915,0
|
|
20240822,191100,270063420,3915,3915,3915,3915,0
|
|
20240822,191000,270063420,3915,3915,3915,3915,0
|
|
20240822,190900,270063420,3915,3915,3915,3915,0
|
|
20240822,190800,270063420,3915,3915,3915,3915,0
|
|
20240822,190700,270063420,3915,3915,3915,3915,0
|
|
20240822,190600,270063420,3915,3915,3915,3915,0
|
|
20240822,190500,270063420,3915,3915,3915,3915,0
|
|
20240822,190400,270063420,3915,3915,3915,3915,0
|
|
20240822,190300,270063420,3915,3915,3915,3915,0
|
|
20240822,190200,270063420,3915,3915,3915,3915,0
|
|
20240822,190100,270063420,3915,3915,3915,3915,0
|
|
20240822,190000,270063420,3915,3915,3915,3915,0
|
|
20240822,185900,270063420,3915,3915,3915,3915,0
|
|
20240822,185800,270063420,3915,3915,3915,3915,0
|
|
20240822,185700,270063420,3915,3915,3915,3915,0
|
|
20240822,185600,270063420,3915,3915,3915,3915,0
|
|
20240822,185500,270063420,3915,3915,3915,3915,0
|
|
20240822,185400,270063420,3915,3915,3915,3915,0
|
|
20240822,185300,270063420,3915,3915,3915,3915,0
|
|
20240822,185200,270063420,3915,3915,3915,3915,0
|
|
20240822,185100,270063420,3915,3915,3915,3915,0
|
|
20240822,185000,270063420,3915,3915,3915,3915,0
|
|
20240822,184900,270063420,3915,3915,3915,3915,0
|
|
20240822,184800,270063420,3915,3915,3915,3915,0
|
|
20240822,184700,270063420,3915,3915,3915,3915,0
|
|
20240822,184600,270063420,3915,3915,3915,3915,0
|
|
20240822,184500,270063420,3915,3915,3915,3915,1317
|
|
20240822,184400,270063420,3915,3915,3915,3915,0
|
|
20240822,184300,270063420,3915,3915,3915,3915,0
|
|
20240822,184200,270063420,3915,3915,3915,3915,0
|
|
20240822,184100,270063420,3915,3915,3915,3915,0
|
|
20240822,184000,270063420,3915,3915,3915,3915,0
|
|
20240822,183900,270063420,3915,3915,3915,3915,0
|
|
20240822,183800,270063420,3915,3915,3915,3915,0
|
|
20240822,183700,270063420,3915,3915,3915,3915,0
|
|
20240822,183600,270063420,3915,3915,3915,3915,0
|
|
20240822,183500,270063420,3915,3915,3915,3915,0
|
|
20240822,183400,270063420,3915,3915,3915,3915,0
|
|
20240822,183300,270063420,3915,3915,3915,3915,0
|
|
20240822,183200,270063420,3915,3915,3915,3915,0
|
|
20240822,183100,270063420,3915,3915,3915,3915,0
|
|
20240822,183000,270063420,3915,3915,3915,3915,0
|
|
20240822,182900,270063420,3915,3915,3915,3915,0
|
|
20240822,182800,270063420,3915,3915,3915,3915,0
|
|
20240822,182700,270063420,3915,3915,3915,3915,0
|
|
20240822,182600,270063420,3915,3915,3915,3915,0
|
|
20240822,182500,270063420,3915,3915,3915,3915,0
|
|
20240822,182400,270063420,3915,3915,3915,3915,0
|
|
20240822,182300,270063420,3915,3915,3915,3915,0
|
|
20240822,182200,270063420,3915,3915,3915,3915,0
|
|
20240822,182100,270063420,3915,3915,3915,3915,0
|
|
20240822,182000,270063420,3915,3915,3915,3915,0
|
|
20240822,181900,270063420,3915,3915,3915,3915,0
|
|
20240822,181800,270063420,3915,3915,3915,3915,0
|
|
20240822,181700,270063420,3915,3915,3915,3915,0
|
|
20240822,181600,270063420,3915,3915,3915,3915,0
|
|
20240822,181500,270063420,3915,3915,3915,3915,1317
|
|
20240822,181400,270063420,3915,3915,3915,3915,0
|
|
20240822,181300,270063420,3915,3915,3915,3915,0
|
|
20240822,181200,270063420,3915,3915,3915,3915,0
|
|
20240822,181100,270063420,3915,3915,3915,3915,0
|
|
20240822,181000,270063420,3915,3915,3915,3915,0
|
|
20240822,180900,270063420,3915,3915,3915,3915,0
|
|
20240822,180800,270063420,3915,3915,3915,3915,0
|
|
20240822,180700,270063420,3915,3915,3915,3915,0
|
|
20240822,180600,270063420,3915,3915,3915,3915,0
|
|
20240822,180500,270063420,3915,3915,3915,3915,0
|
|
20240822,180400,270063420,3915,3915,3915,3915,0
|
|
20240822,180300,270063420,3915,3915,3915,3915,0
|
|
20240822,180200,270063420,3915,3915,3915,3915,0
|
|
20240822,180100,270063420,3915,3915,3915,3915,0
|
|
20240822,180000,270063420,3915,3915,3915,3915,0
|
|
20240822,175900,270063420,3915,3915,3915,3915,0
|
|
20240822,175800,270063420,3915,3915,3915,3915,0
|
|
20240822,175700,270063420,3915,3915,3915,3915,0
|
|
20240822,175600,270063420,3915,3915,3915,3915,0
|
|
20240822,175500,270063420,3915,3915,3915,3915,0
|
|
20240822,175400,270063420,3915,3915,3915,3915,0
|
|
20240822,175300,270063420,3915,3915,3915,3915,0
|
|
20240822,175200,270063420,3915,3915,3915,3915,0
|
|
20240822,175100,270063420,3915,3915,3915,3915,0
|
|
20240822,175000,270063420,3915,3915,3915,3915,0
|
|
20240822,174900,270063420,3915,3915,3915,3915,0
|
|
20240822,174800,270063420,3915,3915,3915,3915,0
|
|
20240822,174700,270063420,3915,3915,3915,3915,0
|
|
20240822,174600,270063420,3915,3915,3915,3915,0
|
|
20240822,174500,270063420,3915,3915,3915,3915,1317
|
|
20240822,174400,270063420,3915,3915,3915,3915,0
|
|
20240822,174300,270063420,3915,3915,3915,3915,0
|
|
20240822,174200,270063420,3915,3915,3915,3915,0
|
|
20240822,174100,270063420,3915,3915,3915,3915,0
|
|
20240822,174000,270063420,3915,3915,3915,3915,0
|
|
20240822,173900,270063420,3915,3915,3915,3915,0
|
|
20240822,173800,270063420,3915,3915,3915,3915,0
|
|
20240822,173700,270063420,3915,3915,3915,3915,0
|
|
20240822,173600,270063420,3915,3915,3915,3915,0
|
|
20240822,173500,270063420,3915,3915,3915,3915,0
|
|
20240822,173400,270063420,3915,3915,3915,3915,0
|
|
20240822,173300,270063420,3915,3915,3915,3915,0
|
|
20240822,173200,270063420,3915,3915,3915,3915,0
|
|
20240822,173100,270063420,3915,3915,3915,3915,0
|
|
20240822,173000,270063420,3915,3915,3915,3915,0
|
|
20240822,172900,270063420,3915,3915,3915,3915,0
|
|
20240822,172800,270063420,3915,3915,3915,3915,0
|
|
20240822,172700,270063420,3915,3915,3915,3915,0
|
|
20240822,172600,270063420,3915,3915,3915,3915,0
|
|
20240822,172500,270063420,3915,3915,3915,3915,0
|
|
20240822,172400,270063420,3915,3915,3915,3915,0
|
|
20240822,172300,270063420,3915,3915,3915,3915,0
|
|
20240822,172200,270063420,3915,3915,3915,3915,0
|
|
20240822,172100,270063420,3915,3915,3915,3915,0
|
|
20240822,172000,270063420,3915,3915,3915,3915,0
|
|
20240822,171900,270063420,3915,3915,3915,3915,0
|
|
20240822,171800,270063420,3915,3915,3915,3915,0
|
|
20240822,171700,270063420,3915,3915,3915,3915,0
|
|
20240822,171600,270063420,3915,3915,3915,3915,0
|
|
20240822,171500,270063420,3915,3915,3915,3915,1317
|
|
20240822,171400,270063420,3915,3915,3915,3915,0
|
|
20240822,171300,270063420,3915,3915,3915,3915,0
|
|
20240822,171200,270063420,3915,3915,3915,3915,0
|
|
20240822,171100,270063420,3915,3915,3915,3915,0
|
|
20240822,171000,270063420,3915,3915,3915,3915,0
|
|
20240822,170900,270063420,3915,3915,3915,3915,0
|
|
20240822,170800,270063420,3915,3915,3915,3915,0
|
|
20240822,170700,270063420,3915,3915,3915,3915,0
|
|
20240822,170600,270063420,3915,3915,3915,3915,0
|
|
20240822,170500,270063420,3915,3915,3915,3915,0
|
|
20240822,170400,270063420,3915,3915,3915,3915,0
|
|
20240822,170300,270063420,3915,3915,3915,3915,0
|
|
20240822,170200,270063420,3915,3915,3915,3915,0
|
|
20240822,170100,270063420,3915,3915,3915,3915,0
|
|
20240822,170000,270063420,3915,3915,3915,3915,0
|
|
20240822,165900,270063420,3915,3915,3915,3915,0
|
|
20240822,165800,270063420,3915,3915,3915,3915,0
|
|
20240822,165700,270063420,3915,3915,3915,3915,0
|
|
20240822,165600,270063420,3915,3915,3915,3915,0
|
|
20240822,165500,270063420,3915,3915,3915,3915,0
|
|
20240822,165400,270063420,3915,3915,3915,3915,0
|
|
20240822,165300,270063420,3915,3915,3915,3915,0
|
|
20240822,165200,270063420,3915,3915,3915,3915,0
|
|
20240822,165100,270063420,3915,3915,3915,3915,0
|
|
20240822,165000,270063420,3915,3915,3915,3915,0
|
|
20240822,164900,270063420,3915,3915,3915,3915,0
|
|
20240822,164800,270063420,3915,3915,3915,3915,0
|
|
20240822,164700,270063420,3915,3915,3915,3915,0
|
|
20240822,164600,270063420,3915,3915,3915,3915,0
|
|
20240822,164500,270063420,3915,3915,3915,3915,1317
|
|
20240822,164400,270063420,3915,3915,3915,3915,0
|
|
20240822,164300,270063420,3915,3915,3915,3915,0
|
|
20240822,164200,270063420,3915,3915,3915,3915,0
|
|
20240822,164100,270063420,3915,3915,3915,3915,0
|
|
20240822,164000,270063420,3915,3915,3915,3915,0
|
|
20240822,163900,270063420,3915,3915,3915,3915,0
|
|
20240822,163800,270063420,3915,3915,3915,3915,0
|
|
20240822,163700,270063420,3915,3915,3915,3915,0
|
|
20240822,163600,270063420,3915,3915,3915,3915,0
|
|
20240822,163500,270063420,3915,3915,3915,3915,0
|
|
20240822,163400,270063420,3915,3915,3915,3915,0
|
|
20240822,163300,270063420,3915,3915,3915,3915,0
|
|
20240822,163200,270063420,3915,3915,3915,3915,0
|
|
20240822,163100,270063420,3915,3915,3915,3915,0
|
|
20240822,163000,270063420,3915,3915,3915,3915,0
|
|
20240822,162900,270063420,3915,3915,3915,3915,0
|
|
20240822,162800,270063420,3915,3915,3915,3915,0
|
|
20240822,162700,270063420,3915,3915,3915,3915,0
|
|
20240822,162600,270063420,3915,3915,3915,3915,0
|
|
20240822,162500,270063420,3915,3915,3915,3915,0
|
|
20240822,162400,270063420,3915,3915,3915,3915,0
|
|
20240822,162300,270063420,3915,3915,3915,3915,0
|
|
20240822,162200,270063420,3915,3915,3915,3915,0
|
|
20240822,162100,270063420,3915,3915,3915,3915,0
|
|
20240822,162000,270063420,3915,3915,3915,3915,0
|
|
20240822,161900,270063420,3915,3915,3915,3915,0
|
|
20240822,161800,270063420,3915,3915,3915,3915,0
|
|
20240822,161700,270063420,3915,3915,3915,3915,0
|
|
20240822,161600,270063420,3915,3915,3915,3915,0
|
|
20240822,161500,270063420,3915,3915,3915,3915,1317
|
|
20240822,161400,270063420,3915,3915,3915,3915,0
|
|
20240822,161300,270063420,3915,3915,3915,3915,0
|
|
20240822,161200,270063420,3915,3915,3915,3915,0
|
|
20240822,161100,270063420,3915,3915,3915,3915,0
|
|
20240822,161000,270063420,3915,3915,3915,3915,0
|
|
20240822,160900,270063420,3915,3915,3915,3915,0
|
|
20240822,160800,270063420,3915,3915,3915,3915,0
|
|
20240822,160700,270063420,3915,3915,3915,3915,0
|
|
20240822,160600,270063420,3915,3915,3915,3915,0
|
|
20240822,160500,270063420,3915,3915,3915,3915,0
|
|
20240822,160400,270063420,3915,3915,3915,3915,0
|
|
20240822,160300,270063420,3915,3915,3915,3915,0
|
|
20240822,160200,270063420,3915,3915,3915,3915,0
|
|
20240822,160100,270063420,3915,3915,3915,3915,0
|
|
20240822,160000,270063420,3915,3915,3915,3915,0
|
|
20240822,155900,270063420,3915,3915,3915,3915,0
|
|
20240822,155800,270063420,3915,3915,3915,3915,0
|
|
20240822,155700,270063420,3915,3915,3915,3915,0
|
|
20240822,155600,270063420,3915,3915,3915,3915,0
|
|
20240822,155500,270063420,3915,3915,3915,3915,0
|
|
20240822,155400,270063420,3915,3915,3915,3915,0
|
|
20240822,155300,270063420,3915,3915,3915,3915,0
|
|
20240822,155200,270063420,3915,3915,3915,3915,0
|
|
20240822,155100,270063420,3915,3915,3915,3915,0
|
|
20240822,155000,270063420,3915,3915,3915,3915,0
|
|
20240822,154900,270063420,3915,3915,3915,3915,0
|
|
20240822,154800,270063420,3915,3915,3915,3915,0
|
|
20240822,154700,270063420,3915,3915,3915,3915,0
|
|
20240822,154600,270063420,3915,3915,3915,3915,0
|
|
20240822,154500,270063420,3915,3915,3915,3915,1317
|
|
20240822,154400,270063420,3915,3915,3915,3915,0
|
|
20240822,154300,270063420,3915,3915,3915,3915,0
|
|
20240822,154200,270063420,3915,3915,3915,3915,0
|
|
20240822,154100,270063420,3915,3915,3915,3915,0
|
|
20240822,154000,270063420,3915,3915,3915,3915,0
|
|
20240822,153900,270063420,3915,3915,3915,3915,0
|
|
20240822,153800,270063420,3915,3915,3915,3915,0
|
|
20240822,153700,270063420,3915,3915,3915,3915,0
|
|
20240822,153600,270063420,3915,3915,3915,3915,0
|
|
20240822,153500,270063420,3915,3915,3915,3915,0
|
|
20240822,153400,270063420,3915,3915,3915,3915,0
|
|
20240822,153300,270063420,3915,3915,3915,3915,0
|
|
20240822,153200,270063420,3915,3915,3915,3915,0
|
|
20240822,153100,270063420,3915,3915,3915,3915,0
|
|
20240822,153000,270063420,3915,3915,3915,3915,1317
|
|
20240822,152900,264907365,3915,3915,3915,3915,0
|
|
20240822,152800,264907365,3915,3915,3915,3915,0
|
|
20240822,152700,264907365,3915,3915,3915,3915,0
|
|
20240822,152600,264907365,3915,3915,3915,3915,0
|
|
20240822,152500,264907365,3915,3915,3915,3915,0
|
|
20240822,152400,264907365,3915,3915,3915,3915,0
|
|
20240822,152300,264907365,3915,3915,3915,3915,0
|
|
20240822,152200,264907365,3915,3915,3915,3915,0
|
|
20240822,152100,264907365,3915,3915,3915,3915,0
|
|
20240822,152000,264907365,3915,3915,3915,3915,0
|
|
20240822,151900,264907365,3915,3915,3915,3915,0
|
|
20240822,151800,264907365,3915,3915,3915,3915,0
|
|
20240822,151700,264907365,3915,3915,3915,3915,1
|
|
20240822,151600,264903450,3910,3910,3910,3910,0
|
|
20240822,151500,264903450,3910,3910,3910,3910,0
|
|
20240822,151400,264903450,3910,3910,3910,3910,0
|
|
20240822,151300,264903450,3910,3910,3910,3910,0
|
|
20240822,151200,264903450,3910,3910,3910,3910,352
|
|
20240822,151100,263527130,3910,3910,3910,3910,0
|
|
20240822,151000,263527130,3910,3915,3915,3910,7
|
|
20240822,150900,263499755,3910,3910,3910,3910,24
|
|
20240822,150800,263405915,3910,3910,3910,3910,0
|
|
20240822,150700,263405915,3910,3910,3910,3910,0
|
|
20240822,150600,263405915,3910,3910,3910,3910,0
|
|
20240822,150500,263405915,3910,3910,3910,3910,0
|
|
20240822,150400,263405915,3910,3910,3910,3910,767
|
|
20240822,150300,260406945,3915,3915,3915,3915,0
|
|
20240822,150200,260406945,3915,3915,3915,3915,0
|
|
20240822,150100,260406945,3915,3915,3915,3915,0
|
|
20240822,150000,260406945,3915,3915,3915,3915,0
|
|
20240822,145900,260406945,3915,3915,3915,3915,0
|
|
20240822,145800,260406945,3915,3915,3915,3915,0
|
|
20240822,145700,260406945,3915,3915,3915,3915,22
|
|
20240822,145600,260320815,3910,3910,3910,3910,205
|
|
20240822,145500,259519265,3915,3915,3915,3915,0
|
|
20240822,145400,259519265,3915,3915,3915,3915,0
|
|
20240822,145300,259519265,3915,3915,3915,3915,0
|
|
20240822,145200,259519265,3915,3915,3915,3915,0
|
|
20240822,145100,259519265,3915,3915,3915,3915,1
|
|
20240822,145000,259515350,3905,3905,3905,3905,1400
|
|
20240822,144900,254048350,3905,3905,3905,3905,1600
|
|
20240822,144800,247800350,3910,3910,3910,3910,4001
|
|
20240822,144700,232156440,3915,3915,3915,3915,0
|
|
20240822,144600,232156440,3915,3915,3915,3915,0
|
|
20240822,144500,232156440,3915,3915,3915,3915,0
|
|
20240822,144400,232156440,3915,3915,3915,3915,0
|
|
20240822,144300,232156440,3915,3915,3915,3915,0
|
|
20240822,144200,232156440,3915,3915,3915,3915,0
|
|
20240822,144100,232156440,3915,3915,3915,3915,0
|
|
20240822,144000,232156440,3915,3915,3915,3915,0
|
|
20240822,143900,232156440,3915,3910,3915,3910,246
|
|
20240822,143800,231194505,3910,3915,3915,3910,2046
|
|
20240822,143700,223184420,3910,3910,3910,3910,0
|
|
20240822,143600,223184420,3910,3910,3910,3910,0
|
|
20240822,143500,223184420,3910,3910,3910,3910,7
|
|
20240822,143400,223157050,3910,3910,3910,3910,0
|
|
20240822,143300,223157050,3910,3910,3910,3910,0
|
|
20240822,143200,223157050,3910,3915,3915,3910,212
|
|
20240822,143100,222328105,3915,3915,3915,3915,0
|
|
20240822,143000,222328105,3915,3915,3915,3915,0
|
|
20240822,142900,222328105,3915,3915,3915,3915,0
|
|
20240822,142800,222328105,3915,3915,3915,3915,0
|
|
20240822,142700,222328105,3915,3915,3915,3915,0
|
|
20240822,142600,222328105,3915,3915,3915,3915,0
|
|
20240822,142500,222328105,3915,3915,3915,3915,0
|
|
20240822,142400,222328105,3915,3915,3915,3915,0
|
|
20240822,142300,222328105,3915,3915,3915,3915,0
|
|
20240822,142200,222328105,3915,3915,3915,3915,0
|
|
20240822,142100,222328105,3915,3915,3915,3915,0
|
|
20240822,142000,222328105,3915,3915,3915,3915,0
|
|
20240822,141900,222328105,3915,3915,3915,3915,0
|
|
20240822,141800,222328105,3915,3915,3915,3915,0
|
|
20240822,141700,222328105,3915,3915,3915,3915,0
|
|
20240822,141600,222328105,3915,3915,3915,3915,0
|
|
20240822,141500,222328105,3915,3915,3915,3915,0
|
|
20240822,141400,222328105,3915,3915,3915,3915,0
|
|
20240822,141300,222328105,3915,3915,3915,3915,185
|
|
20240822,141200,221603830,3915,3915,3915,3915,1
|
|
20240822,141100,221599915,3910,3910,3910,3910,0
|
|
20240822,141000,221599915,3910,3910,3910,3910,0
|
|
20240822,140900,221599915,3910,3910,3910,3910,0
|
|
20240822,140800,221599915,3910,3910,3910,3910,0
|
|
20240822,140700,221599915,3910,3910,3910,3910,0
|
|
20240822,140600,221599915,3910,3910,3910,3910,0
|
|
20240822,140500,221599915,3910,3910,3910,3910,0
|
|
20240822,140400,221599915,3910,3910,3910,3910,684
|
|
20240822,140300,218925475,3910,3910,3910,3910,0
|
|
20240822,140200,218925475,3910,3910,3910,3910,400
|
|
20240822,140100,217361475,3910,3910,3910,3910,0
|
|
20240822,140000,217361475,3910,3910,3910,3910,0
|
|
20240822,135900,217361475,3910,3910,3910,3910,0
|
|
20240822,135800,217361475,3910,3910,3910,3910,926
|
|
20240822,135700,213740815,3905,3905,3905,3905,68
|
|
20240822,135600,213475275,3905,3905,3905,3905,1500
|
|
20240822,135500,207617775,3910,3910,3910,3910,2001
|
|
20240822,135400,199793865,3905,3905,3905,3905,100
|
|
20240822,135300,199403365,3910,3910,3910,3910,0
|
|
20240822,135200,199403365,3910,3910,3910,3910,0
|
|
20240822,135100,199403365,3910,3910,3910,3910,0
|
|
20240822,135000,199403365,3910,3910,3910,3910,0
|
|
20240822,134900,199403365,3910,3910,3910,3910,0
|
|
20240822,134800,199403365,3910,3910,3910,3910,0
|
|
20240822,134700,199403365,3910,3905,3910,3905,2500
|
|
20240822,134600,189638365,3910,3910,3910,3910,0
|
|
20240822,134500,189638365,3910,3910,3910,3910,2
|
|
20240822,134400,189630545,3910,3910,3910,3910,552
|
|
20240822,134300,187472225,3905,3905,3905,3905,0
|
|
20240822,134200,187472225,3905,3905,3905,3905,0
|
|
20240822,134100,187472225,3905,3905,3905,3905,2046
|
|
20240822,134000,179482595,3910,3910,3910,3910,0
|
|
20240822,133900,179482595,3910,3910,3910,3910,200
|
|
20240822,133800,178700595,3910,3910,3910,3910,50
|
|
20240822,133700,178505095,3905,3905,3905,3905,2
|
|
20240822,133600,178497285,3905,3905,3905,3905,0
|
|
20240822,133500,178497285,3905,3905,3905,3905,255
|
|
20240822,133400,177501510,3910,3910,3910,3910,0
|
|
20240822,133300,177501510,3910,3910,3910,3910,0
|
|
20240822,133200,177501510,3910,3910,3910,3910,0
|
|
20240822,133100,177501510,3910,3910,3910,3910,0
|
|
20240822,133000,177501510,3910,3910,3910,3910,426
|
|
20240822,132900,175835850,3910,3910,3910,3910,0
|
|
20240822,132800,175835850,3910,3910,3910,3910,0
|
|
20240822,132700,175835850,3910,3910,3910,3910,3296
|
|
20240822,132600,162948490,3915,3915,3915,3915,0
|
|
20240822,132500,162948490,3915,3915,3915,3915,0
|
|
20240822,132400,162948490,3915,3915,3915,3915,0
|
|
20240822,132300,162948490,3915,3915,3915,3915,0
|
|
20240822,132200,162948490,3915,3915,3915,3915,1
|
|
20240822,132100,162944575,3915,3915,3915,3915,0
|
|
20240822,132000,162944575,3915,3915,3915,3915,0
|
|
20240822,131900,162944575,3915,3915,3915,3915,0
|
|
20240822,131800,162944575,3915,3915,3915,3915,0
|
|
20240822,131700,162944575,3915,3915,3915,3915,0
|
|
20240822,131600,162944575,3915,3915,3915,3915,0
|
|
20240822,131500,162944575,3915,3915,3915,3915,0
|
|
20240822,131400,162944575,3915,3915,3915,3915,0
|
|
20240822,131300,162944575,3915,3915,3915,3915,130
|
|
20240822,131200,162435625,3910,3910,3910,3910,0
|
|
20240822,131100,162435625,3910,3910,3910,3910,0
|
|
20240822,131000,162435625,3910,3910,3910,3910,0
|
|
20240822,130900,162435625,3910,3910,3910,3910,0
|
|
20240822,130800,162435625,3910,3910,3910,3910,0
|
|
20240822,130700,162435625,3910,3910,3910,3910,0
|
|
20240822,130600,162435625,3910,3910,3910,3910,0
|
|
20240822,130500,162435625,3910,3910,3910,3910,0
|
|
20240822,130400,162435625,3910,3910,3910,3910,0
|
|
20240822,130300,162435625,3910,3910,3910,3910,0
|
|
20240822,130200,162435625,3910,3910,3910,3910,0
|
|
20240822,130100,162435625,3910,3910,3910,3910,0
|
|
20240822,130000,162435625,3910,3910,3910,3910,0
|
|
20240822,125900,162435625,3910,3910,3910,3910,309
|
|
20240822,125800,161227435,3910,3910,3910,3910,0
|
|
20240822,125700,161227435,3910,3910,3910,3910,0
|
|
20240822,125600,161227435,3910,3910,3910,3910,0
|
|
20240822,125500,161227435,3910,3910,3910,3910,0
|
|
20240822,125400,161227435,3910,3910,3910,3910,0
|
|
20240822,125300,161227435,3910,3910,3910,3910,0
|
|
20240822,125200,161227435,3910,3910,3910,3910,0
|
|
20240822,125100,161227435,3910,3910,3910,3910,0
|
|
20240822,125000,161227435,3910,3910,3910,3910,0
|
|
20240822,124900,161227435,3910,3910,3910,3910,0
|
|
20240822,124800,161227435,3910,3910,3910,3910,0
|
|
20240822,124700,161227435,3910,3910,3910,3910,0
|
|
20240822,124600,161227435,3910,3910,3910,3910,0
|
|
20240822,124500,161227435,3910,3910,3910,3910,0
|
|
20240822,124400,161227435,3910,3910,3910,3910,867
|
|
20240822,124300,157837465,3915,3915,3915,3915,0
|
|
20240822,124200,157837465,3915,3915,3915,3915,0
|
|
20240822,124100,157837465,3915,3915,3915,3915,0
|
|
20240822,124000,157837465,3915,3915,3915,3915,201
|
|
20240822,123900,157050550,3920,3920,3920,3920,0
|
|
20240822,123800,157050550,3920,3920,3920,3920,0
|
|
20240822,123700,157050550,3920,3920,3920,3920,100
|
|
20240822,123600,156658550,3920,3920,3920,3920,1
|
|
20240822,123500,156654630,3910,3910,3910,3910,0
|
|
20240822,123400,156654630,3910,3910,3910,3910,0
|
|
20240822,123300,156654630,3910,3910,3910,3910,0
|
|
20240822,123200,156654630,3910,3910,3910,3910,0
|
|
20240822,123100,156654630,3910,3910,3910,3910,0
|
|
20240822,123000,156654630,3910,3910,3910,3910,0
|
|
20240822,122900,156654630,3910,3910,3910,3910,50
|
|
20240822,122800,156459130,3910,3910,3910,3910,302
|
|
20240822,122700,155278310,3915,3915,3915,3915,0
|
|
20240822,122600,155278310,3915,3915,3915,3915,0
|
|
20240822,122500,155278310,3915,3915,3915,3915,331
|
|
20240822,122400,153982445,3925,3925,3925,3925,0
|
|
20240822,122300,153982445,3925,3925,3925,3925,0
|
|
20240822,122200,153982445,3925,3925,3925,3925,0
|
|
20240822,122100,153982445,3925,3925,3925,3925,0
|
|
20240822,122000,153982445,3925,3925,3925,3925,0
|
|
20240822,121900,153982445,3925,3925,3925,3925,0
|
|
20240822,121800,153982445,3925,3925,3925,3925,1
|
|
20240822,121700,153978520,3920,3920,3920,3920,638
|
|
20240822,121600,151477560,3920,3920,3920,3920,0
|
|
20240822,121500,151477560,3920,3920,3920,3920,0
|
|
20240822,121400,151477560,3920,3920,3920,3920,0
|
|
20240822,121300,151477560,3920,3920,3920,3920,0
|
|
20240822,121200,151477560,3920,3920,3920,3920,0
|
|
20240822,121100,151477560,3920,3920,3920,3920,0
|
|
20240822,121000,151477560,3920,3920,3920,3920,0
|
|
20240822,120900,151477560,3920,3920,3920,3920,0
|
|
20240822,120800,151477560,3920,3920,3920,3920,0
|
|
20240822,120700,151477560,3920,3920,3920,3920,0
|
|
20240822,120600,151477560,3920,3920,3920,3920,0
|
|
20240822,120500,151477560,3920,3920,3920,3920,0
|
|
20240822,120400,151477560,3920,3920,3920,3920,0
|
|
20240822,120300,151477560,3920,3920,3920,3920,200
|
|
20240822,120200,150693560,3920,3920,3920,3920,0
|
|
20240822,120100,150693560,3920,3920,3920,3920,0
|
|
20240822,120000,150693560,3920,3920,3920,3920,250
|
|
20240822,115900,149713560,3920,3920,3920,3920,0
|
|
20240822,115800,149713560,3920,3920,3920,3920,0
|
|
20240822,115700,149713560,3920,3920,3920,3920,0
|
|
20240822,115600,149713560,3920,3920,3920,3920,0
|
|
20240822,115500,149713560,3920,3920,3920,3920,0
|
|
20240822,115400,149713560,3920,3920,3920,3920,0
|
|
20240822,115300,149713560,3920,3920,3920,3920,0
|
|
20240822,115200,149713560,3920,3920,3920,3920,0
|
|
20240822,115100,149713560,3920,3920,3920,3920,0
|
|
20240822,115000,149713560,3920,3920,3920,3920,0
|
|
20240822,114900,149713560,3920,3915,3920,3915,3
|
|
20240822,114800,149701805,3915,3915,3915,3915,0
|
|
20240822,114700,149701805,3915,3915,3915,3915,0
|
|
20240822,114600,149701805,3915,3915,3915,3915,0
|
|
20240822,114500,149701805,3915,3915,3915,3915,0
|
|
20240822,114400,149701805,3915,3915,3915,3915,0
|
|
20240822,114300,149701805,3915,3915,3915,3915,0
|
|
20240822,114200,149701805,3915,3915,3915,3915,0
|
|
20240822,114100,149701805,3915,3915,3915,3915,0
|
|
20240822,114000,149701805,3915,3915,3915,3915,0
|
|
20240822,113900,149701805,3915,3915,3915,3915,0
|
|
20240822,113800,149701805,3915,3915,3915,3915,0
|
|
20240822,113700,149701805,3915,3915,3915,3915,0
|
|
20240822,113600,149701805,3915,3915,3915,3915,0
|
|
20240822,113500,149701805,3915,3915,3915,3915,0
|
|
20240822,113400,149701805,3915,3915,3915,3915,0
|
|
20240822,113300,149701805,3915,3915,3915,3915,0
|
|
20240822,113200,149701805,3915,3915,3915,3915,0
|
|
20240822,113100,149701805,3915,3915,3915,3915,0
|
|
20240822,113000,149701805,3915,3915,3915,3915,0
|
|
20240822,112900,149701805,3915,3915,3915,3915,0
|
|
20240822,112800,149701805,3915,3915,3915,3915,0
|
|
20240822,112700,149701805,3915,3915,3915,3915,0
|
|
20240822,112600,149701805,3915,3915,3915,3915,0
|
|
20240822,112500,149701805,3915,3915,3915,3915,0
|
|
20240822,112400,149701805,3915,3920,3920,3915,3
|
|
20240822,112300,149690055,3910,3910,3910,3910,0
|
|
20240822,112200,149690055,3910,3915,3915,3910,1277
|
|
20240822,112100,144692980,3925,3925,3925,3925,0
|
|
20240822,112000,144692980,3925,3925,3925,3925,0
|
|
20240822,111900,144692980,3925,3925,3925,3925,50
|
|
20240822,111800,144496730,3920,3920,3920,3920,0
|
|
20240822,111700,144496730,3920,3920,3920,3920,0
|
|
20240822,111600,144496730,3920,3920,3920,3920,0
|
|
20240822,111500,144496730,3920,3920,3920,3920,1
|
|
20240822,111400,144492810,3915,3915,3915,3915,200
|
|
20240822,111300,143709810,3920,3920,3920,3920,1001
|
|
20240822,111200,139785890,3905,3905,3905,3905,0
|
|
20240822,111100,139785890,3905,3905,3905,3905,0
|
|
20240822,111000,139785890,3905,3905,3905,3905,0
|
|
20240822,110900,139785890,3905,3905,3905,3905,0
|
|
20240822,110800,139785890,3905,3905,3905,3905,0
|
|
20240822,110700,139785890,3905,3905,3905,3905,0
|
|
20240822,110600,139785890,3905,3905,3905,3905,0
|
|
20240822,110500,139785890,3905,3905,3905,3905,0
|
|
20240822,110400,139785890,3905,3915,3915,3905,211
|
|
20240822,110300,138961510,3910,3910,3910,3910,0
|
|
20240822,110200,138961510,3910,3910,3910,3910,2315
|
|
20240822,110100,129909860,3915,3915,3915,3915,0
|
|
20240822,110000,129909860,3915,3915,3915,3915,2589
|
|
20240822,105900,119773925,3915,3915,3915,3915,600
|
|
20240822,105800,117424925,3915,3915,3915,3915,500
|
|
20240822,105700,115467425,3920,3920,3920,3920,0
|
|
20240822,105600,115467425,3920,3920,3920,3920,0
|
|
20240822,105500,115467425,3920,3920,3920,3920,20
|
|
20240822,105400,115389025,3915,3920,3920,3915,51
|
|
20240822,105300,115189110,3920,3920,3920,3920,0
|
|
20240822,105200,115189110,3920,3920,3920,3920,296
|
|
20240822,105100,114028790,3925,3925,3925,3925,0
|
|
20240822,105000,114028790,3925,3925,3925,3925,0
|
|
20240822,104900,114028790,3925,3925,3925,3925,0
|
|
20240822,104800,114028790,3925,3925,3925,3925,1
|
|
20240822,104700,114024865,3915,3915,3915,3915,0
|
|
20240822,104600,114024865,3915,3915,3915,3915,0
|
|
20240822,104500,114024865,3915,3915,3915,3915,0
|
|
20240822,104400,114024865,3915,3915,3915,3915,0
|
|
20240822,104300,114024865,3915,3915,3915,3915,0
|
|
20240822,104200,114024865,3915,3915,3915,3915,0
|
|
20240822,104100,114024865,3915,3915,3915,3915,0
|
|
20240822,104000,114024865,3915,3915,3915,3915,0
|
|
20240822,103900,114024865,3915,3915,3915,3915,0
|
|
20240822,103800,114024865,3915,3920,3920,3915,2300
|
|
20240822,103700,105016635,3920,3920,3920,3920,2500
|
|
20240822,103600,95216635,3925,3925,3925,3925,250
|
|
20240822,103500,94235385,3925,3925,3925,3925,0
|
|
20240822,103400,94235385,3925,3925,3925,3925,0
|
|
20240822,103300,94235385,3925,3925,3925,3925,0
|
|
20240822,103200,94235385,3925,3925,3925,3925,201
|
|
20240822,103100,93446460,3935,3935,3935,3935,0
|
|
20240822,103000,93446460,3935,3935,3935,3935,0
|
|
20240822,102900,93446460,3935,3935,3935,3935,0
|
|
20240822,102800,93446460,3935,3935,3935,3935,0
|
|
20240822,102700,93446460,3935,3935,3935,3935,0
|
|
20240822,102600,93446460,3935,3935,3935,3935,0
|
|
20240822,102500,93446460,3935,3935,3935,3935,0
|
|
20240822,102400,93446460,3935,3935,3935,3935,0
|
|
20240822,102300,93446460,3935,3935,3935,3935,0
|
|
20240822,102200,93446460,3935,3935,3935,3935,0
|
|
20240822,102100,93446460,3935,3935,3935,3935,0
|
|
20240822,102000,93446460,3935,3935,3935,3935,0
|
|
20240822,101900,93446460,3935,3935,3935,3935,0
|
|
20240822,101800,93446460,3935,3935,3935,3935,0
|
|
20240822,101700,93446460,3935,3935,3935,3935,0
|
|
20240822,101600,93446460,3935,3935,3935,3935,0
|
|
20240822,101500,93446460,3935,3935,3935,3935,0
|
|
20240822,101400,93446460,3935,3930,3935,3930,2
|
|
20240822,101300,93438595,3930,3930,3930,3930,78
|
|
20240822,101200,93132055,3920,3920,3920,3920,405
|
|
20240822,101100,91544455,3920,3920,3920,3920,0
|
|
20240822,101000,91544455,3920,3920,3920,3920,0
|
|
20240822,100900,91544455,3920,3920,3920,3920,0
|
|
20240822,100800,91544455,3920,3920,3920,3920,168
|
|
20240822,100700,90885895,3925,3930,3930,3925,101
|
|
20240822,100600,90489460,3925,3925,3925,3925,0
|
|
20240822,100500,90489460,3925,3925,3925,3925,29
|
|
20240822,100400,90375635,3925,3925,3925,3925,2
|
|
20240822,100300,90367785,3925,3920,3925,3920,511
|
|
20240822,100200,88364660,3925,3925,3925,3925,0
|
|
20240822,100100,88364660,3925,3925,3925,3925,518
|
|
20240822,100000,86331510,3925,3925,3925,3925,0
|
|
20240822,095900,86331510,3925,3925,3925,3925,20
|
|
20240822,095800,86253010,3925,3925,3925,3925,0
|
|
20240822,095700,86253010,3925,3925,3925,3925,0
|
|
20240822,095600,86253010,3925,3925,3925,3925,1
|
|
20240822,095500,86249085,3925,3925,3925,3925,4000
|
|
20240822,095400,70549085,3925,3925,3925,3925,1072
|
|
20240822,095300,66341485,3925,3925,3925,3925,2
|
|
20240822,095200,66333635,3925,3925,3925,3925,1700
|
|
20240822,095100,59661135,3925,3925,3925,3925,0
|
|
20240822,095000,59661135,3925,3925,3925,3925,509
|
|
20240822,094900,57663310,3930,3930,3930,3930,1
|
|
20240822,094800,57659380,3925,3925,3925,3925,0
|
|
20240822,094700,57659380,3925,3925,3925,3925,200
|
|
20240822,094600,56874380,3925,3925,3925,3925,0
|
|
20240822,094500,56874380,3925,3925,3925,3925,500
|
|
20240822,094400,54911880,3925,3930,3930,3925,300
|
|
20240822,094300,53733325,3930,3930,3930,3930,127
|
|
20240822,094200,53234215,3940,3940,3940,3940,0
|
|
20240822,094100,53234215,3940,3935,3940,3935,3
|
|
20240822,094000,53222400,3940,3940,3940,3940,0
|
|
20240822,093900,53222400,3940,3940,3940,3940,3
|
|
20240822,093800,53210580,3940,3940,3940,3940,1
|
|
20240822,093700,53206640,3940,3940,3940,3940,0
|
|
20240822,093600,53206640,3940,3940,3940,3940,2
|
|
20240822,093500,53198760,3930,3930,3930,3930,0
|
|
20240822,093400,53198760,3930,3930,3930,3930,0
|
|
20240822,093300,53198760,3930,3940,3940,3930,407
|
|
20240822,093200,51599180,3930,3930,3930,3930,0
|
|
20240822,093100,51599180,3930,3930,3930,3930,39
|
|
20240822,093000,51445910,3940,3940,3940,3940,306
|
|
20240822,092900,50240270,3935,3935,3935,3935,0
|
|
20240822,092800,50240270,3935,3935,3935,3935,0
|
|
20240822,092700,50240270,3935,3935,3935,3935,0
|
|
20240822,092600,50240270,3935,3935,3935,3935,301
|
|
20240822,092500,49055835,3940,3940,3940,3940,0
|
|
20240822,092400,49055835,3940,3940,3940,3940,1
|
|
20240822,092300,49051895,3945,3945,3945,3945,0
|
|
20240822,092200,49051895,3945,3945,3945,3945,0
|
|
20240822,092100,49051895,3945,3945,3945,3945,0
|
|
20240822,092000,49051895,3945,3945,3945,3945,0
|
|
20240822,091900,49051895,3945,3945,3945,3945,0
|
|
20240822,091800,49051895,3945,3945,3945,3945,0
|
|
20240822,091700,49051895,3945,3945,3945,3945,6
|
|
20240822,091600,49028225,3955,3955,3955,3955,0
|
|
20240822,091500,49028225,3955,3955,3955,3955,0
|
|
20240822,091400,49028225,3955,3945,3960,3930,5387
|
|
20240822,091300,27754225,3945,3935,3945,3935,1757
|
|
20240822,091200,20835640,3935,3935,3935,3935,417
|
|
20240822,091100,19194745,3935,3935,3935,3935,0
|
|
20240822,091000,19194745,3935,3935,3935,3935,0
|
|
20240822,090900,19194745,3935,3935,3935,3935,13
|
|
20240822,090800,19143590,3925,3925,3925,3925,0
|
|
20240822,090700,19143590,3925,3925,3925,3925,0
|
|
20240822,090600,19143590,3925,3925,3925,3925,0
|
|
20240822,090500,19143590,3925,3925,3925,3925,0
|
|
20240822,090400,19143590,3925,3925,3925,3925,0
|
|
20240822,090300,19143590,3925,3925,3925,3925,23
|
|
20240822,090200,19053315,3925,3930,3935,3925,993
|
|
20240822,090100,15150935,3925,3920,3925,3920,686
|
|
20240822,090000,12461680,3920,3920,3920,3920,3179
|