648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194500,122316140,4530,4530,4530,4530,417
|
|
20240822,194400,122316140,4530,4530,4530,4530,0
|
|
20240822,194300,122316140,4530,4530,4530,4530,0
|
|
20240822,194200,122316140,4530,4530,4530,4530,0
|
|
20240822,194100,122316140,4530,4530,4530,4530,0
|
|
20240822,194000,122316140,4530,4530,4530,4530,0
|
|
20240822,193900,122316140,4530,4530,4530,4530,0
|
|
20240822,193800,122316140,4530,4530,4530,4530,0
|
|
20240822,193700,122316140,4530,4530,4530,4530,0
|
|
20240822,193600,122316140,4530,4530,4530,4530,0
|
|
20240822,193500,122316140,4530,4530,4530,4530,0
|
|
20240822,193400,122316140,4530,4530,4530,4530,0
|
|
20240822,193300,122316140,4530,4530,4530,4530,0
|
|
20240822,193200,122316140,4530,4530,4530,4530,0
|
|
20240822,193100,122316140,4530,4530,4530,4530,0
|
|
20240822,193000,122316140,4530,4530,4530,4530,0
|
|
20240822,192900,122316140,4530,4530,4530,4530,0
|
|
20240822,192800,122316140,4530,4530,4530,4530,0
|
|
20240822,192700,122316140,4530,4530,4530,4530,0
|
|
20240822,192600,122316140,4530,4530,4530,4530,0
|
|
20240822,192500,122316140,4530,4530,4530,4530,0
|
|
20240822,192400,122316140,4530,4530,4530,4530,0
|
|
20240822,192300,122316140,4530,4530,4530,4530,0
|
|
20240822,192200,122316140,4530,4530,4530,4530,0
|
|
20240822,192100,122316140,4530,4530,4530,4530,0
|
|
20240822,192000,122316140,4530,4530,4530,4530,0
|
|
20240822,191900,122316140,4530,4530,4530,4530,0
|
|
20240822,191800,122316140,4530,4530,4530,4530,0
|
|
20240822,191700,122316140,4530,4530,4530,4530,0
|
|
20240822,191600,122316140,4530,4530,4530,4530,0
|
|
20240822,191500,122316140,4530,4530,4530,4530,417
|
|
20240822,191400,122316140,4530,4530,4530,4530,0
|
|
20240822,191300,122316140,4530,4530,4530,4530,0
|
|
20240822,191200,122316140,4530,4530,4530,4530,0
|
|
20240822,191100,122316140,4530,4530,4530,4530,0
|
|
20240822,191000,122316140,4530,4530,4530,4530,0
|
|
20240822,190900,122316140,4530,4530,4530,4530,0
|
|
20240822,190800,122316140,4530,4530,4530,4530,0
|
|
20240822,190700,122316140,4530,4530,4530,4530,0
|
|
20240822,190600,122316140,4530,4530,4530,4530,0
|
|
20240822,190500,122316140,4530,4530,4530,4530,0
|
|
20240822,190400,122316140,4530,4530,4530,4530,0
|
|
20240822,190300,122316140,4530,4530,4530,4530,0
|
|
20240822,190200,122316140,4530,4530,4530,4530,0
|
|
20240822,190100,122316140,4530,4530,4530,4530,0
|
|
20240822,190000,122316140,4530,4530,4530,4530,0
|
|
20240822,185900,122316140,4530,4530,4530,4530,0
|
|
20240822,185800,122316140,4530,4530,4530,4530,0
|
|
20240822,185700,122316140,4530,4530,4530,4530,0
|
|
20240822,185600,122316140,4530,4530,4530,4530,0
|
|
20240822,185500,122316140,4530,4530,4530,4530,0
|
|
20240822,185400,122316140,4530,4530,4530,4530,0
|
|
20240822,185300,122316140,4530,4530,4530,4530,0
|
|
20240822,185200,122316140,4530,4530,4530,4530,0
|
|
20240822,185100,122316140,4530,4530,4530,4530,0
|
|
20240822,185000,122316140,4530,4530,4530,4530,0
|
|
20240822,184900,122316140,4530,4530,4530,4530,0
|
|
20240822,184800,122316140,4530,4530,4530,4530,0
|
|
20240822,184700,122316140,4530,4530,4530,4530,0
|
|
20240822,184600,122316140,4530,4530,4530,4530,0
|
|
20240822,184500,122316140,4530,4530,4530,4530,417
|
|
20240822,184400,122316140,4530,4530,4530,4530,0
|
|
20240822,184300,122316140,4530,4530,4530,4530,0
|
|
20240822,184200,122316140,4530,4530,4530,4530,0
|
|
20240822,184100,122316140,4530,4530,4530,4530,0
|
|
20240822,184000,122316140,4530,4530,4530,4530,0
|
|
20240822,183900,122316140,4530,4530,4530,4530,0
|
|
20240822,183800,122316140,4530,4530,4530,4530,0
|
|
20240822,183700,122316140,4530,4530,4530,4530,0
|
|
20240822,183600,122316140,4530,4530,4530,4530,0
|
|
20240822,183500,122316140,4530,4530,4530,4530,0
|
|
20240822,183400,122316140,4530,4530,4530,4530,0
|
|
20240822,183300,122316140,4530,4530,4530,4530,0
|
|
20240822,183200,122316140,4530,4530,4530,4530,0
|
|
20240822,183100,122316140,4530,4530,4530,4530,0
|
|
20240822,183000,122316140,4530,4530,4530,4530,0
|
|
20240822,182900,122316140,4530,4530,4530,4530,0
|
|
20240822,182800,122316140,4530,4530,4530,4530,0
|
|
20240822,182700,122316140,4530,4530,4530,4530,0
|
|
20240822,182600,122316140,4530,4530,4530,4530,0
|
|
20240822,182500,122316140,4530,4530,4530,4530,0
|
|
20240822,182400,122316140,4530,4530,4530,4530,0
|
|
20240822,182300,122316140,4530,4530,4530,4530,0
|
|
20240822,182200,122316140,4530,4530,4530,4530,0
|
|
20240822,182100,122316140,4530,4530,4530,4530,0
|
|
20240822,182000,122316140,4530,4530,4530,4530,0
|
|
20240822,181900,122316140,4530,4530,4530,4530,0
|
|
20240822,181800,122316140,4530,4530,4530,4530,0
|
|
20240822,181700,122316140,4530,4530,4530,4530,0
|
|
20240822,181600,122316140,4530,4530,4530,4530,0
|
|
20240822,181500,122316140,4530,4530,4530,4530,417
|
|
20240822,181400,122316140,4530,4530,4530,4530,0
|
|
20240822,181300,122316140,4530,4530,4530,4530,0
|
|
20240822,181200,122316140,4530,4530,4530,4530,0
|
|
20240822,181100,122316140,4530,4530,4530,4530,0
|
|
20240822,181000,122316140,4530,4530,4530,4530,0
|
|
20240822,180900,122316140,4530,4530,4530,4530,0
|
|
20240822,180800,122316140,4530,4530,4530,4530,0
|
|
20240822,180700,122316140,4530,4530,4530,4530,0
|
|
20240822,180600,122316140,4530,4530,4530,4530,0
|
|
20240822,180500,122316140,4530,4530,4530,4530,0
|
|
20240822,180400,122316140,4530,4530,4530,4530,0
|
|
20240822,180300,122316140,4530,4530,4530,4530,0
|
|
20240822,180200,122316140,4530,4530,4530,4530,0
|
|
20240822,180100,122316140,4530,4530,4530,4530,0
|
|
20240822,180000,122316140,4530,4530,4530,4530,0
|
|
20240822,175900,122316140,4530,4530,4530,4530,0
|
|
20240822,175800,122316140,4530,4530,4530,4530,0
|
|
20240822,175700,122316140,4530,4530,4530,4530,0
|
|
20240822,175600,122316140,4530,4530,4530,4530,0
|
|
20240822,175500,122316140,4530,4530,4530,4530,0
|
|
20240822,175400,122316140,4530,4530,4530,4530,0
|
|
20240822,175300,122316140,4530,4530,4530,4530,0
|
|
20240822,175200,122316140,4530,4530,4530,4530,0
|
|
20240822,175100,122316140,4530,4530,4530,4530,0
|
|
20240822,175000,122316140,4530,4530,4530,4530,0
|
|
20240822,174900,122316140,4530,4530,4530,4530,0
|
|
20240822,174800,122316140,4530,4530,4530,4530,0
|
|
20240822,174700,122316140,4530,4530,4530,4530,0
|
|
20240822,174600,122316140,4530,4530,4530,4530,0
|
|
20240822,174500,122316140,4530,4530,4530,4530,417
|
|
20240822,174400,122316140,4530,4530,4530,4530,0
|
|
20240822,174300,122316140,4530,4530,4530,4530,0
|
|
20240822,174200,122316140,4530,4530,4530,4530,0
|
|
20240822,174100,122316140,4530,4530,4530,4530,0
|
|
20240822,174000,122316140,4530,4530,4530,4530,0
|
|
20240822,173900,122316140,4530,4530,4530,4530,0
|
|
20240822,173800,122316140,4530,4530,4530,4530,0
|
|
20240822,173700,122316140,4530,4530,4530,4530,0
|
|
20240822,173600,122316140,4530,4530,4530,4530,0
|
|
20240822,173500,122316140,4530,4530,4530,4530,0
|
|
20240822,173400,122316140,4530,4530,4530,4530,0
|
|
20240822,173300,122316140,4530,4530,4530,4530,0
|
|
20240822,173200,122316140,4530,4530,4530,4530,0
|
|
20240822,173100,122316140,4530,4530,4530,4530,0
|
|
20240822,173000,122316140,4530,4530,4530,4530,0
|
|
20240822,172900,122316140,4530,4530,4530,4530,0
|
|
20240822,172800,122316140,4530,4530,4530,4530,0
|
|
20240822,172700,122316140,4530,4530,4530,4530,0
|
|
20240822,172600,122316140,4530,4530,4530,4530,0
|
|
20240822,172500,122316140,4530,4530,4530,4530,0
|
|
20240822,172400,122316140,4530,4530,4530,4530,0
|
|
20240822,172300,122316140,4530,4530,4530,4530,0
|
|
20240822,172200,122316140,4530,4530,4530,4530,0
|
|
20240822,172100,122316140,4530,4530,4530,4530,0
|
|
20240822,172000,122316140,4530,4530,4530,4530,0
|
|
20240822,171900,122316140,4530,4530,4530,4530,0
|
|
20240822,171800,122316140,4530,4530,4530,4530,0
|
|
20240822,171700,122316140,4530,4530,4530,4530,0
|
|
20240822,171600,122316140,4530,4530,4530,4530,0
|
|
20240822,171500,122316140,4530,4530,4530,4530,417
|
|
20240822,171400,122316140,4530,4530,4530,4530,0
|
|
20240822,171300,122316140,4530,4530,4530,4530,0
|
|
20240822,171200,122316140,4530,4530,4530,4530,0
|
|
20240822,171100,122316140,4530,4530,4530,4530,0
|
|
20240822,171000,122316140,4530,4530,4530,4530,0
|
|
20240822,170900,122316140,4530,4530,4530,4530,0
|
|
20240822,170800,122316140,4530,4530,4530,4530,0
|
|
20240822,170700,122316140,4530,4530,4530,4530,0
|
|
20240822,170600,122316140,4530,4530,4530,4530,0
|
|
20240822,170500,122316140,4530,4530,4530,4530,0
|
|
20240822,170400,122316140,4530,4530,4530,4530,0
|
|
20240822,170300,122316140,4530,4530,4530,4530,0
|
|
20240822,170200,122316140,4530,4530,4530,4530,0
|
|
20240822,170100,122316140,4530,4530,4530,4530,0
|
|
20240822,170000,122316140,4530,4530,4530,4530,0
|
|
20240822,165900,122316140,4530,4530,4530,4530,0
|
|
20240822,165800,122316140,4530,4530,4530,4530,0
|
|
20240822,165700,122316140,4530,4530,4530,4530,0
|
|
20240822,165600,122316140,4530,4530,4530,4530,0
|
|
20240822,165500,122316140,4530,4530,4530,4530,0
|
|
20240822,165400,122316140,4530,4530,4530,4530,0
|
|
20240822,165300,122316140,4530,4530,4530,4530,0
|
|
20240822,165200,122316140,4530,4530,4530,4530,0
|
|
20240822,165100,122316140,4530,4530,4530,4530,0
|
|
20240822,165000,122316140,4530,4530,4530,4530,0
|
|
20240822,164900,122316140,4530,4530,4530,4530,0
|
|
20240822,164800,122316140,4530,4530,4530,4530,0
|
|
20240822,164700,122316140,4530,4530,4530,4530,0
|
|
20240822,164600,122316140,4530,4530,4530,4530,0
|
|
20240822,164500,122316140,4530,4530,4530,4530,417
|
|
20240822,164400,122316140,4530,4530,4530,4530,0
|
|
20240822,164300,122316140,4530,4530,4530,4530,0
|
|
20240822,164200,122316140,4530,4530,4530,4530,0
|
|
20240822,164100,122316140,4530,4530,4530,4530,0
|
|
20240822,164000,122316140,4530,4530,4530,4530,0
|
|
20240822,163900,122316140,4530,4530,4530,4530,0
|
|
20240822,163800,122316140,4530,4530,4530,4530,0
|
|
20240822,163700,122316140,4530,4530,4530,4530,0
|
|
20240822,163600,122316140,4530,4530,4530,4530,0
|
|
20240822,163500,122316140,4530,4530,4530,4530,0
|
|
20240822,163400,122316140,4530,4530,4530,4530,0
|
|
20240822,163300,122316140,4530,4530,4530,4530,0
|
|
20240822,163200,122316140,4530,4530,4530,4530,0
|
|
20240822,163100,122316140,4530,4530,4530,4530,0
|
|
20240822,163000,122316140,4530,4530,4530,4530,0
|
|
20240822,162900,122316140,4530,4530,4530,4530,0
|
|
20240822,162800,122316140,4530,4530,4530,4530,0
|
|
20240822,162700,122316140,4530,4530,4530,4530,0
|
|
20240822,162600,122316140,4530,4530,4530,4530,0
|
|
20240822,162500,122316140,4530,4530,4530,4530,0
|
|
20240822,162400,122316140,4530,4530,4530,4530,0
|
|
20240822,162300,122316140,4530,4530,4530,4530,0
|
|
20240822,162200,122316140,4530,4530,4530,4530,0
|
|
20240822,162100,122316140,4530,4530,4530,4530,0
|
|
20240822,162000,122316140,4530,4530,4530,4530,0
|
|
20240822,161900,122316140,4530,4530,4530,4530,0
|
|
20240822,161800,122316140,4530,4530,4530,4530,0
|
|
20240822,161700,122316140,4530,4530,4530,4530,0
|
|
20240822,161600,122316140,4530,4530,4530,4530,0
|
|
20240822,161500,122316140,4530,4530,4530,4530,417
|
|
20240822,161400,122316140,4530,4530,4530,4530,0
|
|
20240822,161300,122316140,4530,4530,4530,4530,0
|
|
20240822,161200,122316140,4530,4530,4530,4530,0
|
|
20240822,161100,122316140,4530,4530,4530,4530,0
|
|
20240822,161000,122316140,4530,4530,4530,4530,0
|
|
20240822,160900,122316140,4530,4530,4530,4530,0
|
|
20240822,160800,122316140,4530,4530,4530,4530,0
|
|
20240822,160700,122316140,4530,4530,4530,4530,0
|
|
20240822,160600,122316140,4530,4530,4530,4530,0
|
|
20240822,160500,122316140,4530,4530,4530,4530,0
|
|
20240822,160400,122316140,4530,4530,4530,4530,0
|
|
20240822,160300,122316140,4530,4530,4530,4530,0
|
|
20240822,160200,122316140,4530,4530,4530,4530,0
|
|
20240822,160100,122316140,4530,4530,4530,4530,0
|
|
20240822,160000,122316140,4530,4530,4530,4530,0
|
|
20240822,155900,122316140,4530,4530,4530,4530,0
|
|
20240822,155800,122316140,4530,4530,4530,4530,0
|
|
20240822,155700,122316140,4530,4530,4530,4530,0
|
|
20240822,155600,122316140,4530,4530,4530,4530,0
|
|
20240822,155500,122316140,4530,4530,4530,4530,0
|
|
20240822,155400,122316140,4530,4530,4530,4530,0
|
|
20240822,155300,122316140,4530,4530,4530,4530,0
|
|
20240822,155200,122316140,4530,4530,4530,4530,0
|
|
20240822,155100,122316140,4530,4530,4530,4530,0
|
|
20240822,155000,122316140,4530,4530,4530,4530,0
|
|
20240822,154900,122316140,4530,4530,4530,4530,0
|
|
20240822,154800,122316140,4530,4530,4530,4530,0
|
|
20240822,154700,122316140,4530,4530,4530,4530,0
|
|
20240822,154600,122316140,4530,4530,4530,4530,0
|
|
20240822,154500,122316140,4530,4530,4530,4530,417
|
|
20240822,154400,122316140,4530,4530,4530,4530,0
|
|
20240822,154300,122316140,4530,4530,4530,4530,0
|
|
20240822,154200,122316140,4530,4530,4530,4530,0
|
|
20240822,154100,122316140,4530,4530,4530,4530,0
|
|
20240822,154000,122316140,4530,4530,4530,4530,0
|
|
20240822,153900,122316140,4530,4530,4530,4530,0
|
|
20240822,153800,122316140,4530,4530,4530,4530,0
|
|
20240822,153700,122316140,4530,4530,4530,4530,0
|
|
20240822,153600,122316140,4530,4530,4530,4530,0
|
|
20240822,153500,122316140,4530,4530,4530,4530,0
|
|
20240822,153400,122316140,4530,4530,4530,4530,0
|
|
20240822,153300,122316140,4530,4530,4530,4530,0
|
|
20240822,153200,122316140,4530,4530,4530,4530,0
|
|
20240822,153100,122316140,4530,4530,4530,4530,0
|
|
20240822,153000,122316140,4530,4530,4530,4530,417
|
|
20240822,152900,120427130,4530,4530,4530,4530,0
|
|
20240822,152800,120427130,4530,4530,4530,4530,0
|
|
20240822,152700,120427130,4530,4530,4530,4530,0
|
|
20240822,152600,120427130,4530,4530,4530,4530,0
|
|
20240822,152500,120427130,4530,4530,4530,4530,0
|
|
20240822,152400,120427130,4530,4530,4530,4530,0
|
|
20240822,152300,120427130,4530,4530,4530,4530,0
|
|
20240822,152200,120427130,4530,4530,4530,4530,0
|
|
20240822,152100,120427130,4530,4530,4530,4530,0
|
|
20240822,152000,120427130,4530,4530,4530,4530,0
|
|
20240822,151900,120427130,4530,4530,4530,4530,88
|
|
20240822,151800,120028490,4530,4525,4530,4525,137
|
|
20240822,151700,119408515,4530,4530,4530,4530,1
|
|
20240822,151600,119403985,4515,4515,4515,4515,0
|
|
20240822,151500,119403985,4515,4515,4515,4515,0
|
|
20240822,151400,119403985,4515,4515,4515,4515,0
|
|
20240822,151300,119403985,4515,4515,4515,4515,0
|
|
20240822,151200,119403985,4515,4515,4515,4515,0
|
|
20240822,151100,119403985,4515,4515,4515,4515,0
|
|
20240822,151000,119403985,4515,4520,4520,4515,139
|
|
20240822,150900,118776265,4530,4530,4530,4530,0
|
|
20240822,150800,118776265,4530,4530,4530,4530,1
|
|
20240822,150700,118771735,4530,4530,4530,4530,0
|
|
20240822,150600,118771735,4530,4530,4530,4530,0
|
|
20240822,150500,118771735,4530,4530,4530,4530,1
|
|
20240822,150400,118767205,4530,4530,4530,4530,0
|
|
20240822,150300,118767205,4530,4530,4530,4530,0
|
|
20240822,150200,118767205,4530,4530,4530,4530,1
|
|
20240822,150100,118762675,4530,4530,4530,4530,0
|
|
20240822,150000,118762675,4530,4530,4530,4530,0
|
|
20240822,145900,118762675,4530,4530,4530,4530,0
|
|
20240822,145800,118762675,4530,4530,4530,4530,0
|
|
20240822,145700,118762675,4530,4530,4530,4530,0
|
|
20240822,145600,118762675,4530,4530,4530,4530,0
|
|
20240822,145500,118762675,4530,4530,4530,4530,0
|
|
20240822,145400,118762675,4530,4525,4530,4520,81
|
|
20240822,145300,118396340,4525,4525,4525,4525,1
|
|
20240822,145200,118391815,4530,4530,4530,4530,0
|
|
20240822,145100,118391815,4530,4530,4530,4530,0
|
|
20240822,145000,118391815,4530,4530,4530,4530,100
|
|
20240822,144900,117938815,4530,4530,4530,4530,0
|
|
20240822,144800,117938815,4530,4530,4530,4530,0
|
|
20240822,144700,117938815,4530,4530,4530,4530,200
|
|
20240822,144600,117032815,4530,4530,4530,4530,0
|
|
20240822,144500,117032815,4530,4530,4530,4530,200
|
|
20240822,144400,116126815,4530,4530,4530,4530,0
|
|
20240822,144300,116126815,4530,4535,4535,4530,200
|
|
20240822,144200,115220810,4530,4530,4530,4530,0
|
|
20240822,144100,115220810,4530,4535,4535,4530,32
|
|
20240822,144000,115075710,4540,4540,4540,4540,1
|
|
20240822,143900,115071170,4540,4540,4540,4540,0
|
|
20240822,143800,115071170,4540,4540,4540,4540,0
|
|
20240822,143700,115071170,4540,4540,4540,4540,6
|
|
20240822,143600,115043930,4540,4540,4540,4540,0
|
|
20240822,143500,115043930,4540,4540,4540,4540,200
|
|
20240822,143400,114135930,4545,4545,4545,4545,0
|
|
20240822,143300,114135930,4545,4545,4545,4545,0
|
|
20240822,143200,114135930,4545,4545,4545,4545,1
|
|
20240822,143100,114131385,4545,4545,4545,4545,0
|
|
20240822,143000,114131385,4545,4545,4545,4545,1
|
|
20240822,142900,114126840,4565,4565,4565,4565,0
|
|
20240822,142800,114126840,4565,4565,4565,4565,0
|
|
20240822,142700,114126840,4565,4565,4565,4565,0
|
|
20240822,142600,114126840,4565,4565,4565,4565,0
|
|
20240822,142500,114126840,4565,4565,4565,4565,0
|
|
20240822,142400,114126840,4565,4565,4565,4565,0
|
|
20240822,142300,114126840,4565,4565,4565,4565,0
|
|
20240822,142200,114126840,4565,4565,4565,4565,0
|
|
20240822,142100,114126840,4565,4565,4565,4565,0
|
|
20240822,142000,114126840,4565,4565,4565,4565,0
|
|
20240822,141900,114126840,4565,4565,4565,4565,0
|
|
20240822,141800,114126840,4565,4565,4565,4565,0
|
|
20240822,141700,114126840,4565,4565,4565,4565,0
|
|
20240822,141600,114126840,4565,4565,4565,4565,0
|
|
20240822,141500,114126840,4565,4565,4565,4565,0
|
|
20240822,141400,114126840,4565,4565,4565,4565,0
|
|
20240822,141300,114126840,4565,4565,4565,4565,0
|
|
20240822,141200,114126840,4565,4565,4565,4565,0
|
|
20240822,141100,114126840,4565,4565,4565,4565,0
|
|
20240822,141000,114126840,4565,4565,4565,4565,0
|
|
20240822,140900,114126840,4565,4565,4565,4565,0
|
|
20240822,140800,114126840,4565,4565,4565,4565,0
|
|
20240822,140700,114126840,4565,4565,4565,4565,0
|
|
20240822,140600,114126840,4565,4565,4565,4565,0
|
|
20240822,140500,114126840,4565,4565,4565,4565,0
|
|
20240822,140400,114126840,4565,4565,4565,4565,7
|
|
20240822,140300,114094885,4540,4540,4540,4540,289
|
|
20240822,140200,112782825,4540,4540,4540,4540,1
|
|
20240822,140100,112778285,4525,4525,4525,4525,0
|
|
20240822,140000,112778285,4525,4525,4525,4525,0
|
|
20240822,135900,112778285,4525,4525,4525,4525,0
|
|
20240822,135800,112778285,4525,4525,4525,4525,0
|
|
20240822,135700,112778285,4525,4525,4525,4525,0
|
|
20240822,135600,112778285,4525,4525,4525,4525,0
|
|
20240822,135500,112778285,4525,4525,4525,4525,29
|
|
20240822,135400,112647060,4530,4530,4530,4530,0
|
|
20240822,135300,112647060,4530,4530,4530,4530,0
|
|
20240822,135200,112647060,4530,4530,4530,4530,0
|
|
20240822,135100,112647060,4530,4530,4530,4530,0
|
|
20240822,135000,112647060,4530,4530,4530,4530,0
|
|
20240822,134900,112647060,4530,4530,4530,4530,0
|
|
20240822,134800,112647060,4530,4545,4545,4530,914
|
|
20240822,134700,108506625,4515,4515,4515,4515,0
|
|
20240822,134600,108506625,4515,4515,4515,4515,182
|
|
20240822,134500,107684895,4520,4540,4540,4520,3057
|
|
20240822,134400,93843255,4545,4545,4545,4545,0
|
|
20240822,134300,93843255,4545,4545,4545,4545,0
|
|
20240822,134200,93843255,4545,4545,4545,4545,0
|
|
20240822,134100,93843255,4545,4545,4545,4545,0
|
|
20240822,134000,93843255,4545,4545,4545,4545,0
|
|
20240822,133900,93843255,4545,4545,4545,4545,0
|
|
20240822,133800,93843255,4545,4545,4545,4545,0
|
|
20240822,133700,93843255,4545,4545,4545,4545,0
|
|
20240822,133600,93843255,4545,4545,4545,4545,0
|
|
20240822,133500,93843255,4545,4545,4545,4545,0
|
|
20240822,133400,93843255,4545,4545,4545,4545,1
|
|
20240822,133300,93838710,4545,4545,4545,4545,7
|
|
20240822,133200,93806895,4545,4545,4545,4545,0
|
|
20240822,133100,93806895,4545,4530,4545,4530,218
|
|
20240822,133000,92819340,4530,4530,4530,4530,0
|
|
20240822,132900,92819340,4530,4530,4530,4530,0
|
|
20240822,132800,92819340,4530,4530,4530,4530,278
|
|
20240822,132700,91560000,4530,4530,4530,4530,0
|
|
20240822,132600,91560000,4530,4530,4530,4530,0
|
|
20240822,132500,91560000,4530,4530,4530,4530,0
|
|
20240822,132400,91560000,4530,4530,4530,4530,0
|
|
20240822,132300,91560000,4530,4530,4530,4530,0
|
|
20240822,132200,91560000,4530,4535,4535,4530,2
|
|
20240822,132100,91550935,4505,4505,4505,4505,0
|
|
20240822,132000,91550935,4505,4505,4505,4505,0
|
|
20240822,131900,91550935,4505,4505,4505,4505,0
|
|
20240822,131800,91550935,4505,4505,4505,4505,0
|
|
20240822,131700,91550935,4505,4505,4505,4505,0
|
|
20240822,131600,91550935,4505,4505,4505,4505,0
|
|
20240822,131500,91550935,4505,4505,4505,4505,0
|
|
20240822,131400,91550935,4505,4535,4535,4505,2
|
|
20240822,131300,91541895,4535,4535,4535,4535,0
|
|
20240822,131200,91541895,4535,4535,4535,4535,0
|
|
20240822,131100,91541895,4535,4535,4535,4535,0
|
|
20240822,131000,91541895,4535,4535,4535,4535,0
|
|
20240822,130900,91541895,4535,4535,4535,4535,2
|
|
20240822,130800,91532825,4535,4535,4535,4535,11
|
|
20240822,130700,91482940,4535,4535,4535,4535,16
|
|
20240822,130600,91410380,4515,4515,4515,4515,0
|
|
20240822,130500,91410380,4515,4515,4515,4515,0
|
|
20240822,130400,91410380,4515,4515,4515,4515,174
|
|
20240822,130300,90624770,4515,4515,4515,4515,916
|
|
20240822,130200,86489030,4525,4525,4525,4525,0
|
|
20240822,130100,86489030,4525,4525,4525,4525,0
|
|
20240822,130000,86489030,4525,4530,4530,4525,11
|
|
20240822,125900,86439235,4540,4540,4540,4540,0
|
|
20240822,125800,86439235,4540,4540,4540,4540,0
|
|
20240822,125700,86439235,4540,4540,4540,4540,0
|
|
20240822,125600,86439235,4540,4540,4540,4540,1
|
|
20240822,125500,86434695,4505,4505,4505,4505,20
|
|
20240822,125400,86344595,4510,4510,4510,4510,0
|
|
20240822,125300,86344595,4510,4510,4510,4510,0
|
|
20240822,125200,86344595,4510,4510,4510,4510,1032
|
|
20240822,125100,81690275,4510,4510,4510,4510,0
|
|
20240822,125000,81690275,4510,4510,4510,4510,0
|
|
20240822,124900,81690275,4510,4510,4510,4510,342
|
|
20240822,124800,80147855,4510,4510,4510,4510,0
|
|
20240822,124700,80147855,4510,4510,4510,4510,0
|
|
20240822,124600,80147855,4510,4510,4510,4510,0
|
|
20240822,124500,80147855,4510,4510,4510,4510,0
|
|
20240822,124400,80147855,4510,4510,4510,4510,0
|
|
20240822,124300,80147855,4510,4510,4510,4510,0
|
|
20240822,124200,80147855,4510,4510,4510,4510,0
|
|
20240822,124100,80147855,4510,4510,4510,4510,1
|
|
20240822,124000,80143345,4545,4520,4545,4510,477
|
|
20240822,123900,77989705,4530,4530,4530,4530,2
|
|
20240822,123800,77980645,4530,4535,4535,4530,54
|
|
20240822,123700,77735895,4540,4540,4540,4540,0
|
|
20240822,123600,77735895,4540,4540,4540,4540,0
|
|
20240822,123500,77735895,4540,4540,4540,4540,0
|
|
20240822,123400,77735895,4540,4540,4540,4540,0
|
|
20240822,123300,77735895,4540,4540,4540,4540,0
|
|
20240822,123200,77735895,4540,4540,4540,4540,53
|
|
20240822,123100,77495275,4540,4540,4540,4540,0
|
|
20240822,123000,77495275,4540,4540,4540,4540,0
|
|
20240822,122900,77495275,4540,4540,4540,4540,0
|
|
20240822,122800,77495275,4540,4540,4540,4540,0
|
|
20240822,122700,77495275,4540,4540,4540,4540,0
|
|
20240822,122600,77495275,4540,4540,4540,4540,1
|
|
20240822,122500,77490735,4540,4540,4540,4540,0
|
|
20240822,122400,77490735,4540,4540,4540,4535,39
|
|
20240822,122300,77313700,4540,4540,4540,4540,0
|
|
20240822,122200,77313700,4540,4550,4550,4540,1846
|
|
20240822,122100,68919615,4565,4565,4565,4565,0
|
|
20240822,122000,68919615,4565,4565,4565,4565,0
|
|
20240822,121900,68919615,4565,4565,4565,4565,0
|
|
20240822,121800,68919615,4565,4565,4565,4565,0
|
|
20240822,121700,68919615,4565,4565,4565,4565,0
|
|
20240822,121600,68919615,4565,4565,4565,4565,0
|
|
20240822,121500,68919615,4565,4565,4565,4565,0
|
|
20240822,121400,68919615,4565,4565,4565,4565,0
|
|
20240822,121300,68919615,4565,4565,4565,4565,1
|
|
20240822,121200,68915050,4565,4565,4565,4565,0
|
|
20240822,121100,68915050,4565,4565,4565,4565,0
|
|
20240822,121000,68915050,4565,4565,4565,4565,0
|
|
20240822,120900,68915050,4565,4565,4565,4565,0
|
|
20240822,120800,68915050,4565,4565,4565,4565,0
|
|
20240822,120700,68915050,4565,4565,4565,4565,0
|
|
20240822,120600,68915050,4565,4565,4565,4565,0
|
|
20240822,120500,68915050,4565,4565,4565,4565,0
|
|
20240822,120400,68915050,4565,4565,4565,4565,0
|
|
20240822,120300,68915050,4565,4560,4565,4560,6
|
|
20240822,120200,68887685,4565,4565,4565,4565,0
|
|
20240822,120100,68887685,4565,4565,4565,4565,0
|
|
20240822,120000,68887685,4565,4565,4565,4565,0
|
|
20240822,115900,68887685,4565,4565,4565,4565,0
|
|
20240822,115800,68887685,4565,4565,4565,4565,0
|
|
20240822,115700,68887685,4565,4565,4565,4565,0
|
|
20240822,115600,68887685,4565,4565,4565,4565,0
|
|
20240822,115500,68887685,4565,4565,4565,4565,1
|
|
20240822,115400,68883120,4565,4565,4565,4565,0
|
|
20240822,115300,68883120,4565,4565,4565,4565,0
|
|
20240822,115200,68883120,4565,4565,4565,4565,0
|
|
20240822,115100,68883120,4565,4565,4565,4565,0
|
|
20240822,115000,68883120,4565,4565,4565,4565,0
|
|
20240822,114900,68883120,4565,4565,4565,4565,0
|
|
20240822,114800,68883120,4565,4565,4565,4565,0
|
|
20240822,114700,68883120,4565,4565,4565,4565,0
|
|
20240822,114600,68883120,4565,4565,4565,4565,0
|
|
20240822,114500,68883120,4565,4565,4565,4565,1
|
|
20240822,114400,68878555,4560,4560,4560,4560,0
|
|
20240822,114300,68878555,4560,4555,4560,4550,123
|
|
20240822,114200,68318265,4565,4565,4565,4565,0
|
|
20240822,114100,68318265,4565,4565,4565,4565,0
|
|
20240822,114000,68318265,4565,4565,4565,4565,0
|
|
20240822,113900,68318265,4565,4565,4565,4565,0
|
|
20240822,113800,68318265,4565,4565,4565,4565,0
|
|
20240822,113700,68318265,4565,4565,4565,4565,0
|
|
20240822,113600,68318265,4565,4565,4565,4565,0
|
|
20240822,113500,68318265,4565,4565,4565,4565,0
|
|
20240822,113400,68318265,4565,4565,4565,4565,10
|
|
20240822,113300,68272615,4560,4560,4560,4560,1
|
|
20240822,113200,68268055,4555,4565,4565,4555,16
|
|
20240822,113100,68195155,4560,4570,4570,4560,791
|
|
20240822,113000,64581890,4580,4580,4580,4580,0
|
|
20240822,112900,64581890,4580,4580,4580,4580,1
|
|
20240822,112800,64577310,4570,4580,4580,4570,30
|
|
20240822,112700,64440200,4570,4570,4570,4570,0
|
|
20240822,112600,64440200,4570,4570,4570,4570,0
|
|
20240822,112500,64440200,4570,4570,4570,4570,200
|
|
20240822,112400,63526200,4580,4580,4580,4580,0
|
|
20240822,112300,63526200,4580,4580,4580,4580,0
|
|
20240822,112200,63526200,4580,4580,4580,4580,1
|
|
20240822,112100,63521620,4575,4575,4575,4575,0
|
|
20240822,112000,63521620,4575,4580,4580,4575,612
|
|
20240822,111900,60721660,4580,4590,4590,4580,8
|
|
20240822,111800,60684950,4590,4590,4590,4590,0
|
|
20240822,111700,60684950,4590,4590,4590,4590,0
|
|
20240822,111600,60684950,4590,4590,4590,4590,1
|
|
20240822,111500,60680360,4590,4590,4590,4590,191
|
|
20240822,111400,59803670,4600,4590,4600,4590,3
|
|
20240822,111300,59789890,4585,4585,4585,4585,0
|
|
20240822,111200,59789890,4585,4585,4585,4585,0
|
|
20240822,111100,59789890,4585,4595,4595,4585,8
|
|
20240822,111000,59753200,4590,4590,4590,4590,3
|
|
20240822,110900,59739430,4600,4600,4600,4600,0
|
|
20240822,110800,59739430,4600,4600,4600,4600,0
|
|
20240822,110700,59739430,4600,4600,4600,4600,0
|
|
20240822,110600,59739430,4600,4600,4600,4600,1
|
|
20240822,110500,59734830,4590,4590,4590,4590,5
|
|
20240822,110400,59711880,4600,4600,4600,4600,4
|
|
20240822,110300,59693480,4595,4595,4595,4595,5
|
|
20240822,110200,59670505,4595,4595,4595,4595,0
|
|
20240822,110100,59670505,4595,4595,4595,4595,0
|
|
20240822,110000,59670505,4595,4595,4595,4595,0
|
|
20240822,105900,59670505,4595,4595,4595,4595,0
|
|
20240822,105800,59670505,4595,4595,4595,4595,0
|
|
20240822,105700,59670505,4595,4595,4595,4595,0
|
|
20240822,105600,59670505,4595,4595,4595,4595,0
|
|
20240822,105500,59670505,4595,4595,4595,4595,0
|
|
20240822,105400,59670505,4595,4595,4595,4595,0
|
|
20240822,105300,59670505,4595,4595,4595,4595,0
|
|
20240822,105200,59670505,4595,4595,4595,4595,17
|
|
20240822,105100,59592390,4595,4595,4595,4595,0
|
|
20240822,105000,59592390,4595,4595,4595,4595,0
|
|
20240822,104900,59592390,4595,4595,4595,4595,0
|
|
20240822,104800,59592390,4595,4595,4595,4595,1
|
|
20240822,104700,59587795,4585,4585,4585,4585,0
|
|
20240822,104600,59587795,4585,4585,4585,4585,4
|
|
20240822,104500,59569455,4585,4585,4585,4585,0
|
|
20240822,104400,59569455,4585,4570,4585,4570,616
|
|
20240822,104300,56754320,4565,4575,4575,4565,1067
|
|
20240822,104200,51878300,4580,4580,4580,4580,0
|
|
20240822,104100,51878300,4580,4585,4585,4580,120
|
|
20240822,104000,51328185,4590,4590,4590,4590,0
|
|
20240822,103900,51328185,4590,4590,4590,4590,0
|
|
20240822,103800,51328185,4590,4590,4590,4590,1168
|
|
20240822,103700,45967065,4590,4590,4590,4590,0
|
|
20240822,103600,45967065,4590,4590,4590,4590,0
|
|
20240822,103500,45967065,4590,4590,4590,4590,0
|
|
20240822,103400,45967065,4590,4590,4590,4590,0
|
|
20240822,103300,45967065,4590,4590,4590,4590,0
|
|
20240822,103200,45967065,4590,4590,4590,4590,230
|
|
20240822,103100,44911365,4595,4595,4595,4595,0
|
|
20240822,103000,44911365,4595,4595,4595,4595,15
|
|
20240822,102900,44842440,4600,4600,4600,4600,0
|
|
20240822,102800,44842440,4600,4600,4600,4600,0
|
|
20240822,102700,44842440,4600,4600,4600,4600,0
|
|
20240822,102600,44842440,4600,4600,4600,4600,0
|
|
20240822,102500,44842440,4600,4600,4600,4600,0
|
|
20240822,102400,44842440,4600,4600,4600,4600,0
|
|
20240822,102300,44842440,4600,4600,4600,4600,0
|
|
20240822,102200,44842440,4600,4600,4600,4600,0
|
|
20240822,102100,44842440,4600,4600,4600,4600,797
|
|
20240822,102000,41176240,4615,4615,4615,4615,0
|
|
20240822,101900,41176240,4615,4615,4615,4615,0
|
|
20240822,101800,41176240,4615,4615,4615,4615,2
|
|
20240822,101700,41167010,4600,4600,4600,4600,0
|
|
20240822,101600,41167010,4600,4600,4600,4600,0
|
|
20240822,101500,41167010,4600,4600,4600,4600,3
|
|
20240822,101400,41153210,4615,4615,4615,4615,0
|
|
20240822,101300,41153210,4615,4615,4615,4615,0
|
|
20240822,101200,41153210,4615,4615,4615,4615,2
|
|
20240822,101100,41143980,4605,4605,4605,4605,0
|
|
20240822,101000,41143980,4605,4605,4605,4605,0
|
|
20240822,100900,41143980,4605,4605,4605,4605,0
|
|
20240822,100800,41143980,4605,4605,4605,4605,73
|
|
20240822,100700,40807815,4620,4620,4620,4620,0
|
|
20240822,100600,40807815,4620,4620,4620,4620,1
|
|
20240822,100500,40803195,4620,4620,4620,4620,0
|
|
20240822,100400,40803195,4620,4620,4620,4620,0
|
|
20240822,100300,40803195,4620,4620,4620,4620,0
|
|
20240822,100200,40803195,4620,4620,4620,4620,0
|
|
20240822,100100,40803195,4620,4620,4620,4620,0
|
|
20240822,100000,40803195,4620,4620,4620,4620,0
|
|
20240822,095900,40803195,4620,4620,4620,4620,0
|
|
20240822,095800,40803195,4620,4620,4620,4620,0
|
|
20240822,095700,40803195,4620,4620,4620,4620,0
|
|
20240822,095600,40803195,4620,4620,4620,4620,0
|
|
20240822,095500,40803195,4620,4620,4620,4620,0
|
|
20240822,095400,40803195,4620,4620,4620,4620,0
|
|
20240822,095300,40803195,4620,4620,4620,4620,0
|
|
20240822,095200,40803195,4620,4620,4620,4620,0
|
|
20240822,095100,40803195,4620,4620,4620,4620,0
|
|
20240822,095000,40803195,4620,4620,4620,4620,0
|
|
20240822,094900,40803195,4620,4620,4620,4620,1
|
|
20240822,094800,40798575,4620,4620,4620,4620,1
|
|
20240822,094700,40793955,4605,4605,4605,4605,0
|
|
20240822,094600,40793955,4605,4595,4605,4595,35
|
|
20240822,094500,40633120,4595,4595,4595,4595,0
|
|
20240822,094400,40633120,4595,4595,4595,4595,2
|
|
20240822,094300,40623930,4605,4585,4605,4585,5
|
|
20240822,094200,40600925,4590,4585,4590,4585,685
|
|
20240822,094100,37456835,4595,4595,4595,4595,0
|
|
20240822,094000,37456835,4595,4595,4595,4595,100
|
|
20240822,093900,36997335,4595,4595,4595,4595,100
|
|
20240822,093800,36537835,4595,4595,4595,4595,84
|
|
20240822,093700,36151855,4585,4585,4585,4585,10
|
|
20240822,093600,36106005,4610,4610,4610,4610,0
|
|
20240822,093500,36106005,4610,4590,4610,4590,99
|
|
20240822,093400,35651455,4590,4590,4590,4590,24
|
|
20240822,093300,35541295,4585,4620,4620,4585,1905
|
|
20240822,093200,26746590,4640,4640,4640,4640,20
|
|
20240822,093100,26653790,4640,4625,4640,4620,1366
|
|
20240822,093000,20342710,4650,4650,4650,4650,0
|
|
20240822,092900,20342710,4650,4650,4650,4650,0
|
|
20240822,092800,20342710,4650,4650,4650,4650,0
|
|
20240822,092700,20342710,4650,4650,4650,4650,708
|
|
20240822,092600,17050510,4630,4630,4630,4630,11
|
|
20240822,092500,16999580,4665,4635,4665,4635,22
|
|
20240822,092400,16897580,4640,4640,4640,4640,16
|
|
20240822,092300,16823340,4645,4645,4645,4645,11
|
|
20240822,092200,16772245,4650,4650,4650,4650,4
|
|
20240822,092100,16753645,4680,4680,4680,4680,27
|
|
20240822,092000,16627285,4680,4680,4680,4680,0
|
|
20240822,091900,16627285,4680,4680,4680,4680,20
|
|
20240822,091800,16533685,4685,4685,4685,4685,0
|
|
20240822,091700,16533685,4685,4685,4685,4685,0
|
|
20240822,091600,16533685,4685,4680,4685,4680,20
|
|
20240822,091500,16440025,4680,4665,4680,4665,50
|
|
20240822,091400,16206520,4665,4665,4665,4665,0
|
|
20240822,091300,16206520,4665,4640,4665,4640,161
|
|
20240822,091200,15457640,4635,4635,4635,4635,1
|
|
20240822,091100,15453005,4635,4610,4635,4610,11
|
|
20240822,091000,15402270,4640,4640,4640,4640,0
|
|
20240822,090900,15402270,4640,4635,4640,4635,970
|
|
20240822,090800,10906100,4635,4625,4635,4625,78
|
|
20240822,090700,10545200,4625,4625,4625,4625,0
|
|
20240822,090600,10545200,4625,4610,4625,4610,305
|
|
20240822,090500,9139090,4625,4605,4625,4605,914
|
|
20240822,090400,4930100,4620,4615,4620,4615,84
|
|
20240822,090300,4542415,4615,4610,4615,4610,573
|
|
20240822,090200,1900880,4610,4610,4610,4610,100
|
|
20240822,090100,1439880,4600,4600,4600,4600,305
|
|
20240822,090000,36880,4610,4610,4610,4610,8
|