636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193300,7980040,2390,2390,2390,2390,784
|
|
20230822,193200,7980040,2390,2390,2390,2390,0
|
|
20230822,193100,7980040,2390,2390,2390,2390,0
|
|
20230822,193000,7980040,2390,2390,2390,2390,0
|
|
20230822,192900,7980040,2390,2390,2390,2390,0
|
|
20230822,192800,7980040,2390,2390,2390,2390,0
|
|
20230822,192700,7980040,2390,2390,2390,2390,0
|
|
20230822,192600,7980040,2390,2390,2390,2390,0
|
|
20230822,192500,7980040,2390,2390,2390,2390,0
|
|
20230822,192400,7980040,2390,2390,2390,2390,0
|
|
20230822,192300,7980040,2390,2390,2390,2390,0
|
|
20230822,192200,7980040,2390,2390,2390,2390,0
|
|
20230822,192100,7980040,2390,2390,2390,2390,0
|
|
20230822,192000,7980040,2390,2390,2390,2390,0
|
|
20230822,191900,7980040,2390,2390,2390,2390,0
|
|
20230822,191800,7980040,2390,2390,2390,2390,0
|
|
20230822,191700,7980040,2390,2390,2390,2390,0
|
|
20230822,191600,7980040,2390,2390,2390,2390,0
|
|
20230822,191500,7980040,2390,2390,2390,2390,0
|
|
20230822,191400,7980040,2390,2390,2390,2390,0
|
|
20230822,191300,7980040,2390,2390,2390,2390,0
|
|
20230822,191200,7980040,2390,2390,2390,2390,0
|
|
20230822,191100,7980040,2390,2390,2390,2390,0
|
|
20230822,191000,7980040,2390,2390,2390,2390,0
|
|
20230822,190900,7980040,2390,2390,2390,2390,0
|
|
20230822,190800,7980040,2390,2390,2390,2390,0
|
|
20230822,190700,7980040,2390,2390,2390,2390,0
|
|
20230822,190600,7980040,2390,2390,2390,2390,0
|
|
20230822,190500,7980040,2390,2390,2390,2390,0
|
|
20230822,190400,7980040,2390,2390,2390,2390,0
|
|
20230822,190300,7980040,2390,2390,2390,2390,784
|
|
20230822,190200,7980040,2390,2390,2390,2390,0
|
|
20230822,190100,7980040,2390,2390,2390,2390,0
|
|
20230822,190000,7980040,2390,2390,2390,2390,0
|
|
20230822,185900,7980040,2390,2390,2390,2390,0
|
|
20230822,185800,7980040,2390,2390,2390,2390,0
|
|
20230822,185700,7980040,2390,2390,2390,2390,0
|
|
20230822,185600,7980040,2390,2390,2390,2390,0
|
|
20230822,185500,7980040,2390,2390,2390,2390,0
|
|
20230822,185400,7980040,2390,2390,2390,2390,0
|
|
20230822,185300,7980040,2390,2390,2390,2390,0
|
|
20230822,185200,7980040,2390,2390,2390,2390,0
|
|
20230822,185100,7980040,2390,2390,2390,2390,0
|
|
20230822,185000,7980040,2390,2390,2390,2390,0
|
|
20230822,184900,7980040,2390,2390,2390,2390,0
|
|
20230822,184800,7980040,2390,2390,2390,2390,0
|
|
20230822,184700,7980040,2390,2390,2390,2390,0
|
|
20230822,184600,7980040,2390,2390,2390,2390,0
|
|
20230822,184500,7980040,2390,2390,2390,2390,0
|
|
20230822,184400,7980040,2390,2390,2390,2390,0
|
|
20230822,184300,7980040,2390,2390,2390,2390,0
|
|
20230822,184200,7980040,2390,2390,2390,2390,0
|
|
20230822,184100,7980040,2390,2390,2390,2390,0
|
|
20230822,184000,7980040,2390,2390,2390,2390,0
|
|
20230822,183900,7980040,2390,2390,2390,2390,0
|
|
20230822,183800,7980040,2390,2390,2390,2390,0
|
|
20230822,183700,7980040,2390,2390,2390,2390,0
|
|
20230822,183600,7980040,2390,2390,2390,2390,0
|
|
20230822,183500,7980040,2390,2390,2390,2390,0
|
|
20230822,183400,7980040,2390,2390,2390,2390,0
|
|
20230822,183300,7980040,2390,2390,2390,2390,784
|
|
20230822,183200,7980040,2390,2390,2390,2390,0
|
|
20230822,183100,7980040,2390,2390,2390,2390,0
|
|
20230822,183000,7980040,2390,2390,2390,2390,0
|
|
20230822,182900,7980040,2390,2390,2390,2390,0
|
|
20230822,182800,7980040,2390,2390,2390,2390,0
|
|
20230822,182700,7980040,2390,2390,2390,2390,0
|
|
20230822,182600,7980040,2390,2390,2390,2390,0
|
|
20230822,182500,7980040,2390,2390,2390,2390,0
|
|
20230822,182400,7980040,2390,2390,2390,2390,0
|
|
20230822,182300,7980040,2390,2390,2390,2390,0
|
|
20230822,182200,7980040,2390,2390,2390,2390,0
|
|
20230822,182100,7980040,2390,2390,2390,2390,0
|
|
20230822,182000,7980040,2390,2390,2390,2390,0
|
|
20230822,181900,7980040,2390,2390,2390,2390,0
|
|
20230822,181800,7980040,2390,2390,2390,2390,0
|
|
20230822,181700,7980040,2390,2390,2390,2390,0
|
|
20230822,181600,7980040,2390,2390,2390,2390,0
|
|
20230822,181500,7980040,2390,2390,2390,2390,0
|
|
20230822,181400,7980040,2390,2390,2390,2390,0
|
|
20230822,181300,7980040,2390,2390,2390,2390,0
|
|
20230822,181200,7980040,2390,2390,2390,2390,0
|
|
20230822,181100,7980040,2390,2390,2390,2390,0
|
|
20230822,181000,7980040,2390,2390,2390,2390,0
|
|
20230822,180900,7980040,2390,2390,2390,2390,0
|
|
20230822,180800,7980040,2390,2390,2390,2390,0
|
|
20230822,180700,7980040,2390,2390,2390,2390,0
|
|
20230822,180600,7980040,2390,2390,2390,2390,0
|
|
20230822,180500,7980040,2390,2390,2390,2390,0
|
|
20230822,180400,7980040,2390,2390,2390,2390,0
|
|
20230822,180300,7980040,2390,2390,2390,2390,784
|
|
20230822,180200,7980040,2390,2390,2390,2390,0
|
|
20230822,180100,7980040,2390,2390,2390,2390,0
|
|
20230822,180000,7980040,2390,2390,2390,2390,0
|
|
20230822,175900,7980040,2390,2390,2390,2390,0
|
|
20230822,175800,7980040,2390,2390,2390,2390,0
|
|
20230822,175700,7980040,2390,2390,2390,2390,0
|
|
20230822,175600,7980040,2390,2390,2390,2390,0
|
|
20230822,175500,7980040,2390,2390,2390,2390,0
|
|
20230822,175400,7980040,2390,2390,2390,2390,0
|
|
20230822,175300,7980040,2390,2390,2390,2390,0
|
|
20230822,175200,7980040,2390,2390,2390,2390,0
|
|
20230822,175100,7980040,2390,2390,2390,2390,0
|
|
20230822,175000,7980040,2390,2390,2390,2390,0
|
|
20230822,174900,7980040,2390,2390,2390,2390,0
|
|
20230822,174800,7980040,2390,2390,2390,2390,0
|
|
20230822,174700,7980040,2390,2390,2390,2390,0
|
|
20230822,174600,7980040,2390,2390,2390,2390,0
|
|
20230822,174500,7980040,2390,2390,2390,2390,0
|
|
20230822,174400,7980040,2390,2390,2390,2390,0
|
|
20230822,174300,7980040,2390,2390,2390,2390,0
|
|
20230822,174200,7980040,2390,2390,2390,2390,0
|
|
20230822,174100,7980040,2390,2390,2390,2390,0
|
|
20230822,174000,7980040,2390,2390,2390,2390,0
|
|
20230822,173900,7980040,2390,2390,2390,2390,0
|
|
20230822,173800,7980040,2390,2390,2390,2390,0
|
|
20230822,173700,7980040,2390,2390,2390,2390,0
|
|
20230822,173600,7980040,2390,2390,2390,2390,0
|
|
20230822,173500,7980040,2390,2390,2390,2390,0
|
|
20230822,173400,7980040,2390,2390,2390,2390,0
|
|
20230822,173300,7980040,2390,2390,2390,2390,784
|
|
20230822,173200,7980040,2390,2390,2390,2390,0
|
|
20230822,173100,7980040,2390,2390,2390,2390,0
|
|
20230822,173000,7980040,2390,2390,2390,2390,0
|
|
20230822,172900,7980040,2390,2390,2390,2390,0
|
|
20230822,172800,7980040,2390,2390,2390,2390,0
|
|
20230822,172700,7980040,2390,2390,2390,2390,0
|
|
20230822,172600,7980040,2390,2390,2390,2390,0
|
|
20230822,172500,7980040,2390,2390,2390,2390,0
|
|
20230822,172400,7980040,2390,2390,2390,2390,0
|
|
20230822,172300,7980040,2390,2390,2390,2390,0
|
|
20230822,172200,7980040,2390,2390,2390,2390,0
|
|
20230822,172100,7980040,2390,2390,2390,2390,0
|
|
20230822,172000,7980040,2390,2390,2390,2390,0
|
|
20230822,171900,7980040,2390,2390,2390,2390,0
|
|
20230822,171800,7980040,2390,2390,2390,2390,0
|
|
20230822,171700,7980040,2390,2390,2390,2390,0
|
|
20230822,171600,7980040,2390,2390,2390,2390,0
|
|
20230822,171500,7980040,2390,2390,2390,2390,0
|
|
20230822,171400,7980040,2390,2390,2390,2390,0
|
|
20230822,171300,7980040,2390,2390,2390,2390,0
|
|
20230822,171200,7980040,2390,2390,2390,2390,0
|
|
20230822,171100,7980040,2390,2390,2390,2390,0
|
|
20230822,171000,7980040,2390,2390,2390,2390,0
|
|
20230822,170900,7980040,2390,2390,2390,2390,0
|
|
20230822,170800,7980040,2390,2390,2390,2390,0
|
|
20230822,170700,7980040,2390,2390,2390,2390,0
|
|
20230822,170600,7980040,2390,2390,2390,2390,0
|
|
20230822,170500,7980040,2390,2390,2390,2390,0
|
|
20230822,170400,7980040,2390,2390,2390,2390,0
|
|
20230822,170300,7980040,2390,2390,2390,2390,784
|
|
20230822,170200,7980040,2390,2390,2390,2390,0
|
|
20230822,170100,7980040,2390,2390,2390,2390,0
|
|
20230822,170000,7980040,2390,2390,2390,2390,0
|
|
20230822,165900,7980040,2390,2390,2390,2390,0
|
|
20230822,165800,7980040,2390,2390,2390,2390,0
|
|
20230822,165700,7980040,2390,2390,2390,2390,0
|
|
20230822,165600,7980040,2390,2390,2390,2390,0
|
|
20230822,165500,7980040,2390,2390,2390,2390,0
|
|
20230822,165400,7980040,2390,2390,2390,2390,0
|
|
20230822,165300,7980040,2390,2390,2390,2390,0
|
|
20230822,165200,7980040,2390,2390,2390,2390,0
|
|
20230822,165100,7980040,2390,2390,2390,2390,0
|
|
20230822,165000,7980040,2390,2390,2390,2390,0
|
|
20230822,164900,7980040,2390,2390,2390,2390,0
|
|
20230822,164800,7980040,2390,2390,2390,2390,0
|
|
20230822,164700,7980040,2390,2390,2390,2390,0
|
|
20230822,164600,7980040,2390,2390,2390,2390,0
|
|
20230822,164500,7980040,2390,2390,2390,2390,0
|
|
20230822,164400,7980040,2390,2390,2390,2390,0
|
|
20230822,164300,7980040,2390,2390,2390,2390,0
|
|
20230822,164200,7980040,2390,2390,2390,2390,0
|
|
20230822,164100,7980040,2390,2390,2390,2390,0
|
|
20230822,164000,7980040,2390,2390,2390,2390,0
|
|
20230822,163900,7980040,2390,2390,2390,2390,0
|
|
20230822,163800,7980040,2390,2390,2390,2390,0
|
|
20230822,163700,7980040,2390,2390,2390,2390,0
|
|
20230822,163600,7980040,2390,2390,2390,2390,0
|
|
20230822,163500,7980040,2390,2390,2390,2390,0
|
|
20230822,163400,7980040,2390,2390,2390,2390,0
|
|
20230822,163300,7980040,2390,2390,2390,2390,784
|
|
20230822,163200,7980040,2390,2390,2390,2390,0
|
|
20230822,163100,7980040,2390,2390,2390,2390,0
|
|
20230822,163000,7980040,2390,2390,2390,2390,0
|
|
20230822,162900,7980040,2390,2390,2390,2390,0
|
|
20230822,162800,7980040,2390,2390,2390,2390,0
|
|
20230822,162700,7980040,2390,2390,2390,2390,0
|
|
20230822,162600,7980040,2390,2390,2390,2390,0
|
|
20230822,162500,7980040,2390,2390,2390,2390,0
|
|
20230822,162400,7980040,2390,2390,2390,2390,0
|
|
20230822,162300,7980040,2390,2390,2390,2390,0
|
|
20230822,162200,7980040,2390,2390,2390,2390,0
|
|
20230822,162100,7980040,2390,2390,2390,2390,0
|
|
20230822,162000,7980040,2390,2390,2390,2390,0
|
|
20230822,161900,7980040,2390,2390,2390,2390,0
|
|
20230822,161800,7980040,2390,2390,2390,2390,0
|
|
20230822,161700,7980040,2390,2390,2390,2390,0
|
|
20230822,161600,7980040,2390,2390,2390,2390,0
|
|
20230822,161500,7980040,2390,2390,2390,2390,0
|
|
20230822,161400,7980040,2390,2390,2390,2390,0
|
|
20230822,161300,7980040,2390,2390,2390,2390,0
|
|
20230822,161200,7980040,2390,2390,2390,2390,0
|
|
20230822,161100,7980040,2390,2390,2390,2390,0
|
|
20230822,161000,7980040,2390,2390,2390,2390,0
|
|
20230822,160900,7980040,2390,2390,2390,2390,0
|
|
20230822,160800,7980040,2390,2390,2390,2390,0
|
|
20230822,160700,7980040,2390,2390,2390,2390,0
|
|
20230822,160600,7980040,2390,2390,2390,2390,0
|
|
20230822,160500,7980040,2390,2390,2390,2390,0
|
|
20230822,160400,7980040,2390,2390,2390,2390,0
|
|
20230822,160300,7980040,2390,2390,2390,2390,784
|
|
20230822,160200,7980040,2390,2390,2390,2390,0
|
|
20230822,160100,7980040,2390,2390,2390,2390,0
|
|
20230822,160000,7980040,2390,2390,2390,2390,0
|
|
20230822,155900,7980040,2390,2390,2390,2390,0
|
|
20230822,155800,7980040,2390,2390,2390,2390,0
|
|
20230822,155700,7980040,2390,2390,2390,2390,0
|
|
20230822,155600,7980040,2390,2390,2390,2390,0
|
|
20230822,155500,7980040,2390,2390,2390,2390,0
|
|
20230822,155400,7980040,2390,2390,2390,2390,0
|
|
20230822,155300,7980040,2390,2390,2390,2390,0
|
|
20230822,155200,7980040,2390,2390,2390,2390,0
|
|
20230822,155100,7980040,2390,2390,2390,2390,0
|
|
20230822,155000,7980040,2390,2390,2390,2390,0
|
|
20230822,154900,7980040,2390,2390,2390,2390,0
|
|
20230822,154800,7980040,2390,2390,2390,2390,0
|
|
20230822,154700,7980040,2390,2390,2390,2390,0
|
|
20230822,154600,7980040,2390,2390,2390,2390,0
|
|
20230822,154500,7980040,2390,2390,2390,2390,0
|
|
20230822,154400,7980040,2390,2390,2390,2390,0
|
|
20230822,154300,7980040,2390,2390,2390,2390,0
|
|
20230822,154200,7980040,2390,2390,2390,2390,0
|
|
20230822,154100,7980040,2390,2390,2390,2390,0
|
|
20230822,154000,7980040,2390,2390,2390,2390,0
|
|
20230822,153900,7980040,2390,2390,2390,2390,0
|
|
20230822,153800,7980040,2390,2390,2390,2390,0
|
|
20230822,153700,7980040,2390,2390,2390,2390,0
|
|
20230822,153600,7980040,2390,2390,2390,2390,0
|
|
20230822,153500,7980040,2390,2390,2390,2390,0
|
|
20230822,153400,7980040,2390,2390,2390,2390,0
|
|
20230822,153300,7980040,2390,2390,2390,2390,784
|
|
20230822,153200,7980040,2390,2390,2390,2390,0
|
|
20230822,153100,7980040,2390,2390,2390,2390,0
|
|
20230822,153000,7980040,2390,2390,2390,2390,784
|
|
20230822,152900,6106280,2390,2390,2390,2390,0
|
|
20230822,152800,6106280,2390,2390,2390,2390,0
|
|
20230822,152700,6106280,2390,2390,2390,2390,0
|
|
20230822,152600,6106280,2390,2390,2390,2390,0
|
|
20230822,152500,6106280,2390,2390,2390,2390,0
|
|
20230822,152400,6106280,2390,2390,2390,2390,0
|
|
20230822,152300,6106280,2390,2390,2390,2390,0
|
|
20230822,152200,6106280,2390,2390,2390,2390,0
|
|
20230822,152100,6106280,2390,2390,2390,2390,0
|
|
20230822,152000,6106280,2390,2390,2390,2390,0
|
|
20230822,151900,6106280,2390,2390,2390,2390,0
|
|
20230822,151800,6106280,2390,2390,2390,2390,0
|
|
20230822,151700,6106280,2390,2390,2390,2390,0
|
|
20230822,151600,6106280,2390,2390,2390,2390,0
|
|
20230822,151500,6106280,2390,2390,2390,2390,0
|
|
20230822,151400,6106280,2390,2390,2390,2390,0
|
|
20230822,151300,6106280,2390,2390,2390,2390,0
|
|
20230822,151200,6106280,2390,2390,2390,2390,0
|
|
20230822,151100,6106280,2390,2390,2390,2390,0
|
|
20230822,151000,6106280,2390,2390,2390,2390,0
|
|
20230822,150900,6106280,2390,2390,2390,2390,0
|
|
20230822,150800,6106280,2390,2390,2390,2390,0
|
|
20230822,150700,6106280,2390,2390,2390,2390,0
|
|
20230822,150600,6106280,2390,2390,2390,2390,0
|
|
20230822,150500,6106280,2390,2390,2390,2390,0
|
|
20230822,150400,6106280,2390,2390,2390,2390,0
|
|
20230822,150300,6106280,2390,2390,2390,2390,0
|
|
20230822,150200,6106280,2390,2390,2390,2390,0
|
|
20230822,150100,6106280,2390,2390,2390,2390,0
|
|
20230822,150000,6106280,2390,2390,2390,2390,0
|
|
20230822,145900,6106280,2390,2390,2390,2390,0
|
|
20230822,145800,6106280,2390,2390,2390,2390,0
|
|
20230822,145700,6106280,2390,2390,2390,2390,0
|
|
20230822,145600,6106280,2390,2390,2390,2390,0
|
|
20230822,145500,6106280,2390,2390,2390,2390,0
|
|
20230822,145400,6106280,2390,2390,2390,2390,0
|
|
20230822,145300,6106280,2390,2390,2390,2390,0
|
|
20230822,145200,6106280,2390,2390,2390,2390,0
|
|
20230822,145100,6106280,2390,2390,2390,2390,0
|
|
20230822,145000,6106280,2390,2390,2390,2390,0
|
|
20230822,144900,6106280,2390,2385,2390,2385,2
|
|
20230822,144800,6101505,2375,2375,2375,2375,2
|
|
20230822,144700,6096755,2390,2390,2390,2390,0
|
|
20230822,144600,6096755,2390,2390,2390,2390,0
|
|
20230822,144500,6096755,2390,2390,2390,2390,0
|
|
20230822,144400,6096755,2390,2390,2390,2390,0
|
|
20230822,144300,6096755,2390,2390,2390,2390,0
|
|
20230822,144200,6096755,2390,2390,2390,2390,0
|
|
20230822,144100,6096755,2390,2390,2390,2390,0
|
|
20230822,144000,6096755,2390,2390,2390,2390,0
|
|
20230822,143900,6096755,2390,2390,2390,2390,0
|
|
20230822,143800,6096755,2390,2390,2390,2390,0
|
|
20230822,143700,6096755,2390,2390,2390,2390,0
|
|
20230822,143600,6096755,2390,2390,2390,2390,0
|
|
20230822,143500,6096755,2390,2390,2390,2390,0
|
|
20230822,143400,6096755,2390,2390,2390,2390,0
|
|
20230822,143300,6096755,2390,2390,2390,2390,0
|
|
20230822,143200,6096755,2390,2390,2390,2390,0
|
|
20230822,143100,6096755,2390,2390,2390,2390,0
|
|
20230822,143000,6096755,2390,2390,2390,2390,0
|
|
20230822,142900,6096755,2390,2390,2390,2390,0
|
|
20230822,142800,6096755,2390,2390,2390,2390,0
|
|
20230822,142700,6096755,2390,2390,2390,2390,0
|
|
20230822,142600,6096755,2390,2390,2390,2390,0
|
|
20230822,142500,6096755,2390,2390,2390,2390,0
|
|
20230822,142400,6096755,2390,2390,2390,2390,0
|
|
20230822,142300,6096755,2390,2390,2390,2390,0
|
|
20230822,142200,6096755,2390,2390,2390,2390,0
|
|
20230822,142100,6096755,2390,2390,2390,2390,0
|
|
20230822,142000,6096755,2390,2390,2390,2390,0
|
|
20230822,141900,6096755,2390,2390,2390,2390,0
|
|
20230822,141800,6096755,2390,2390,2390,2390,0
|
|
20230822,141700,6096755,2390,2390,2390,2390,0
|
|
20230822,141600,6096755,2390,2390,2390,2390,0
|
|
20230822,141500,6096755,2390,2390,2390,2390,0
|
|
20230822,141400,6096755,2390,2390,2390,2390,0
|
|
20230822,141300,6096755,2390,2375,2390,2375,2
|
|
20230822,141200,6091990,2390,2390,2390,2390,0
|
|
20230822,141100,6091990,2390,2390,2390,2390,0
|
|
20230822,141000,6091990,2390,2390,2390,2390,0
|
|
20230822,140900,6091990,2390,2390,2390,2390,0
|
|
20230822,140800,6091990,2390,2390,2390,2390,0
|
|
20230822,140700,6091990,2390,2390,2390,2390,0
|
|
20230822,140600,6091990,2390,2390,2390,2390,0
|
|
20230822,140500,6091990,2390,2390,2390,2390,0
|
|
20230822,140400,6091990,2390,2390,2390,2390,0
|
|
20230822,140300,6091990,2390,2390,2390,2390,0
|
|
20230822,140200,6091990,2390,2390,2390,2390,0
|
|
20230822,140100,6091990,2390,2390,2390,2390,0
|
|
20230822,140000,6091990,2390,2390,2390,2390,0
|
|
20230822,135900,6091990,2390,2375,2390,2375,3
|
|
20230822,135800,6084850,2390,2390,2390,2390,0
|
|
20230822,135700,6084850,2390,2390,2390,2390,0
|
|
20230822,135600,6084850,2390,2390,2390,2390,0
|
|
20230822,135500,6084850,2390,2390,2390,2390,0
|
|
20230822,135400,6084850,2390,2390,2390,2390,0
|
|
20230822,135300,6084850,2390,2390,2390,2390,0
|
|
20230822,135200,6084850,2390,2390,2390,2390,0
|
|
20230822,135100,6084850,2390,2390,2390,2390,0
|
|
20230822,135000,6084850,2390,2390,2390,2390,0
|
|
20230822,134900,6084850,2390,2390,2390,2390,0
|
|
20230822,134800,6084850,2390,2390,2390,2390,0
|
|
20230822,134700,6084850,2390,2390,2390,2390,0
|
|
20230822,134600,6084850,2390,2365,2390,2365,13
|
|
20230822,134500,6054020,2390,2390,2390,2390,0
|
|
20230822,134400,6054020,2390,2390,2390,2390,0
|
|
20230822,134300,6054020,2390,2390,2390,2390,0
|
|
20230822,134200,6054020,2390,2390,2390,2390,0
|
|
20230822,134100,6054020,2390,2390,2390,2390,0
|
|
20230822,134000,6054020,2390,2390,2390,2390,0
|
|
20230822,133900,6054020,2390,2390,2390,2390,0
|
|
20230822,133800,6054020,2390,2390,2390,2390,0
|
|
20230822,133700,6054020,2390,2390,2390,2390,0
|
|
20230822,133600,6054020,2390,2390,2390,2390,0
|
|
20230822,133500,6054020,2390,2390,2390,2390,0
|
|
20230822,133400,6054020,2390,2390,2390,2390,0
|
|
20230822,133300,6054020,2390,2390,2390,2390,0
|
|
20230822,133200,6054020,2390,2390,2390,2390,0
|
|
20230822,133100,6054020,2390,2390,2390,2390,0
|
|
20230822,133000,6054020,2390,2390,2390,2390,0
|
|
20230822,132900,6054020,2390,2390,2390,2390,0
|
|
20230822,132800,6054020,2390,2390,2390,2390,0
|
|
20230822,132700,6054020,2390,2390,2390,2390,0
|
|
20230822,132600,6054020,2390,2390,2390,2390,0
|
|
20230822,132500,6054020,2390,2390,2390,2390,0
|
|
20230822,132400,6054020,2390,2390,2390,2390,0
|
|
20230822,132300,6054020,2390,2390,2390,2390,0
|
|
20230822,132200,6054020,2390,2390,2390,2390,0
|
|
20230822,132100,6054020,2390,2390,2390,2390,0
|
|
20230822,132000,6054020,2390,2390,2390,2390,0
|
|
20230822,131900,6054020,2390,2390,2390,2390,0
|
|
20230822,131800,6054020,2390,2390,2390,2390,0
|
|
20230822,131700,6054020,2390,2390,2390,2390,0
|
|
20230822,131600,6054020,2390,2390,2390,2390,0
|
|
20230822,131500,6054020,2390,2390,2390,2390,0
|
|
20230822,131400,6054020,2390,2390,2390,2390,0
|
|
20230822,131300,6054020,2390,2390,2390,2390,0
|
|
20230822,131200,6054020,2390,2390,2390,2390,0
|
|
20230822,131100,6054020,2390,2390,2390,2390,0
|
|
20230822,131000,6054020,2390,2390,2390,2390,0
|
|
20230822,130900,6054020,2390,2390,2390,2390,0
|
|
20230822,130800,6054020,2390,2390,2390,2390,0
|
|
20230822,130700,6054020,2390,2390,2390,2390,0
|
|
20230822,130600,6054020,2390,2390,2390,2390,0
|
|
20230822,130500,6054020,2390,2390,2390,2390,0
|
|
20230822,130400,6054020,2390,2390,2390,2390,0
|
|
20230822,130300,6054020,2390,2390,2390,2390,0
|
|
20230822,130200,6054020,2390,2390,2390,2390,0
|
|
20230822,130100,6054020,2390,2390,2390,2390,0
|
|
20230822,130000,6054020,2390,2390,2390,2390,0
|
|
20230822,125900,6054020,2390,2390,2390,2390,0
|
|
20230822,125800,6054020,2390,2390,2390,2390,0
|
|
20230822,125700,6054020,2390,2390,2390,2390,0
|
|
20230822,125600,6054020,2390,2390,2390,2390,0
|
|
20230822,125500,6054020,2390,2390,2390,2390,0
|
|
20230822,125400,6054020,2390,2390,2390,2390,0
|
|
20230822,125300,6054020,2390,2390,2390,2390,0
|
|
20230822,125200,6054020,2390,2390,2390,2390,0
|
|
20230822,125100,6054020,2390,2390,2390,2390,0
|
|
20230822,125000,6054020,2390,2390,2390,2390,0
|
|
20230822,124900,6054020,2390,2390,2390,2390,0
|
|
20230822,124800,6054020,2390,2390,2390,2390,0
|
|
20230822,124700,6054020,2390,2390,2390,2390,0
|
|
20230822,124600,6054020,2390,2390,2390,2390,0
|
|
20230822,124500,6054020,2390,2390,2390,2390,0
|
|
20230822,124400,6054020,2390,2375,2390,2375,2
|
|
20230822,124300,6049255,2385,2385,2385,2385,0
|
|
20230822,124200,6049255,2385,2385,2385,2385,0
|
|
20230822,124100,6049255,2385,2385,2385,2385,0
|
|
20230822,124000,6049255,2385,2385,2385,2385,0
|
|
20230822,123900,6049255,2385,2385,2385,2385,0
|
|
20230822,123800,6049255,2385,2385,2385,2385,0
|
|
20230822,123700,6049255,2385,2385,2385,2385,0
|
|
20230822,123600,6049255,2385,2385,2385,2385,0
|
|
20230822,123500,6049255,2385,2385,2385,2385,0
|
|
20230822,123400,6049255,2385,2385,2385,2385,0
|
|
20230822,123300,6049255,2385,2385,2385,2385,0
|
|
20230822,123200,6049255,2385,2385,2385,2385,0
|
|
20230822,123100,6049255,2385,2385,2385,2385,0
|
|
20230822,123000,6049255,2385,2385,2385,2385,0
|
|
20230822,122900,6049255,2385,2385,2385,2385,0
|
|
20230822,122800,6049255,2385,2385,2385,2385,0
|
|
20230822,122700,6049255,2385,2385,2385,2385,0
|
|
20230822,122600,6049255,2385,2385,2385,2385,0
|
|
20230822,122500,6049255,2385,2385,2385,2385,0
|
|
20230822,122400,6049255,2385,2385,2385,2385,0
|
|
20230822,122300,6049255,2385,2385,2385,2385,0
|
|
20230822,122200,6049255,2385,2385,2385,2385,0
|
|
20230822,122100,6049255,2385,2385,2385,2385,0
|
|
20230822,122000,6049255,2385,2385,2385,2385,0
|
|
20230822,121900,6049255,2385,2385,2385,2385,0
|
|
20230822,121800,6049255,2385,2385,2385,2385,0
|
|
20230822,121700,6049255,2385,2385,2385,2385,0
|
|
20230822,121600,6049255,2385,2385,2385,2385,0
|
|
20230822,121500,6049255,2385,2385,2385,2385,0
|
|
20230822,121400,6049255,2385,2385,2385,2385,0
|
|
20230822,121300,6049255,2385,2385,2390,2385,30
|
|
20230822,121200,5977565,2375,2375,2375,2375,0
|
|
20230822,121100,5977565,2375,2375,2375,2375,0
|
|
20230822,121000,5977565,2375,2375,2375,2375,0
|
|
20230822,120900,5977565,2375,2375,2375,2375,0
|
|
20230822,120800,5977565,2375,2375,2375,2375,0
|
|
20230822,120700,5977565,2375,2375,2375,2375,0
|
|
20230822,120600,5977565,2375,2375,2375,2375,0
|
|
20230822,120500,5977565,2375,2375,2375,2375,0
|
|
20230822,120400,5977565,2375,2375,2375,2375,0
|
|
20230822,120300,5977565,2375,2375,2375,2375,0
|
|
20230822,120200,5977565,2375,2375,2375,2375,0
|
|
20230822,120100,5977565,2375,2375,2375,2375,1
|
|
20230822,120000,5975190,2390,2390,2390,2390,0
|
|
20230822,115900,5975190,2390,2390,2390,2390,0
|
|
20230822,115800,5975190,2390,2390,2390,2390,0
|
|
20230822,115700,5975190,2390,2390,2390,2390,0
|
|
20230822,115600,5975190,2390,2390,2390,2390,0
|
|
20230822,115500,5975190,2390,2390,2390,2390,0
|
|
20230822,115400,5975190,2390,2390,2390,2390,0
|
|
20230822,115300,5975190,2390,2390,2390,2390,0
|
|
20230822,115200,5975190,2390,2390,2390,2390,0
|
|
20230822,115100,5975190,2390,2390,2390,2390,0
|
|
20230822,115000,5975190,2390,2390,2390,2390,0
|
|
20230822,114900,5975190,2390,2390,2390,2390,0
|
|
20230822,114800,5975190,2390,2390,2390,2390,0
|
|
20230822,114700,5975190,2390,2390,2390,2390,0
|
|
20230822,114600,5975190,2390,2390,2390,2390,0
|
|
20230822,114500,5975190,2390,2390,2390,2390,0
|
|
20230822,114400,5975190,2390,2390,2390,2390,0
|
|
20230822,114300,5975190,2390,2390,2390,2390,0
|
|
20230822,114200,5975190,2390,2375,2390,2375,2
|
|
20230822,114100,5970425,2360,2360,2360,2360,0
|
|
20230822,114000,5970425,2360,2360,2360,2360,0
|
|
20230822,113900,5970425,2360,2360,2360,2360,0
|
|
20230822,113800,5970425,2360,2360,2360,2360,0
|
|
20230822,113700,5970425,2360,2360,2360,2360,0
|
|
20230822,113600,5970425,2360,2360,2360,2360,0
|
|
20230822,113500,5970425,2360,2360,2360,2360,0
|
|
20230822,113400,5970425,2360,2360,2360,2360,177
|
|
20230822,113300,5552705,2365,2365,2365,2365,0
|
|
20230822,113200,5552705,2365,2365,2365,2365,0
|
|
20230822,113100,5552705,2365,2365,2365,2365,0
|
|
20230822,113000,5552705,2365,2365,2365,2365,0
|
|
20230822,112900,5552705,2365,2365,2365,2365,0
|
|
20230822,112800,5552705,2365,2365,2365,2365,223
|
|
20230822,112700,5025310,2375,2375,2375,2375,0
|
|
20230822,112600,5025310,2375,2375,2375,2375,0
|
|
20230822,112500,5025310,2375,2375,2375,2375,0
|
|
20230822,112400,5025310,2375,2375,2375,2375,0
|
|
20230822,112300,5025310,2375,2375,2375,2375,0
|
|
20230822,112200,5025310,2375,2375,2375,2375,0
|
|
20230822,112100,5025310,2375,2375,2375,2375,0
|
|
20230822,112000,5025310,2375,2375,2375,2375,0
|
|
20230822,111900,5025310,2375,2375,2375,2375,0
|
|
20230822,111800,5025310,2375,2375,2375,2375,0
|
|
20230822,111700,5025310,2375,2375,2375,2375,0
|
|
20230822,111600,5025310,2375,2375,2375,2375,0
|
|
20230822,111500,5025310,2375,2375,2375,2375,0
|
|
20230822,111400,5025310,2375,2375,2375,2375,0
|
|
20230822,111300,5025310,2375,2375,2375,2375,0
|
|
20230822,111200,5025310,2375,2375,2375,2375,0
|
|
20230822,111100,5025310,2375,2365,2375,2365,2
|
|
20230822,111000,5020570,2375,2375,2375,2375,1
|
|
20230822,110900,5018195,2365,2365,2375,2365,3
|
|
20230822,110800,5011090,2365,2365,2365,2365,0
|
|
20230822,110700,5011090,2365,2365,2365,2365,0
|
|
20230822,110600,5011090,2365,2365,2365,2365,0
|
|
20230822,110500,5011090,2365,2365,2365,2365,0
|
|
20230822,110400,5011090,2365,2365,2365,2365,0
|
|
20230822,110300,5011090,2365,2365,2365,2365,0
|
|
20230822,110200,5011090,2365,2365,2365,2365,0
|
|
20230822,110100,5011090,2365,2365,2365,2365,0
|
|
20230822,110000,5011090,2365,2365,2365,2365,0
|
|
20230822,105900,5011090,2365,2365,2365,2365,0
|
|
20230822,105800,5011090,2365,2365,2365,2365,0
|
|
20230822,105700,5011090,2365,2365,2365,2365,0
|
|
20230822,105600,5011090,2365,2365,2365,2365,0
|
|
20230822,105500,5011090,2365,2365,2365,2365,0
|
|
20230822,105400,5011090,2365,2365,2365,2365,0
|
|
20230822,105300,5011090,2365,2365,2365,2365,0
|
|
20230822,105200,5011090,2365,2365,2365,2365,0
|
|
20230822,105100,5011090,2365,2365,2365,2365,0
|
|
20230822,105000,5011090,2365,2370,2370,2365,74
|
|
20230822,104900,4835960,2375,2375,2375,2375,2
|
|
20230822,104800,4831210,2390,2390,2390,2390,0
|
|
20230822,104700,4831210,2390,2390,2390,2390,0
|
|
20230822,104600,4831210,2390,2390,2390,2390,0
|
|
20230822,104500,4831210,2390,2390,2390,2390,0
|
|
20230822,104400,4831210,2390,2390,2390,2390,0
|
|
20230822,104300,4831210,2390,2390,2390,2390,0
|
|
20230822,104200,4831210,2390,2390,2390,2390,0
|
|
20230822,104100,4831210,2390,2390,2390,2390,0
|
|
20230822,104000,4831210,2390,2390,2390,2390,0
|
|
20230822,103900,4831210,2390,2390,2390,2390,0
|
|
20230822,103800,4831210,2390,2390,2390,2390,0
|
|
20230822,103700,4831210,2390,2390,2390,2390,0
|
|
20230822,103600,4831210,2390,2390,2390,2390,0
|
|
20230822,103500,4831210,2390,2390,2390,2390,0
|
|
20230822,103400,4831210,2390,2390,2390,2390,0
|
|
20230822,103300,4831210,2390,2390,2390,2390,0
|
|
20230822,103200,4831210,2390,2390,2390,2390,0
|
|
20230822,103100,4831210,2390,2390,2390,2390,0
|
|
20230822,103000,4831210,2390,2390,2390,2390,0
|
|
20230822,102900,4831210,2390,2390,2390,2390,0
|
|
20230822,102800,4831210,2390,2390,2390,2390,0
|
|
20230822,102700,4831210,2390,2390,2390,2390,0
|
|
20230822,102600,4831210,2390,2390,2390,2390,0
|
|
20230822,102500,4831210,2390,2390,2390,2390,0
|
|
20230822,102400,4831210,2390,2390,2390,2390,0
|
|
20230822,102300,4831210,2390,2390,2390,2390,0
|
|
20230822,102200,4831210,2390,2390,2390,2390,0
|
|
20230822,102100,4831210,2390,2390,2390,2390,0
|
|
20230822,102000,4831210,2390,2390,2390,2390,0
|
|
20230822,101900,4831210,2390,2390,2390,2390,0
|
|
20230822,101800,4831210,2390,2390,2390,2390,0
|
|
20230822,101700,4831210,2390,2390,2390,2390,0
|
|
20230822,101600,4831210,2390,2390,2390,2390,0
|
|
20230822,101500,4831210,2390,2390,2390,2390,0
|
|
20230822,101400,4831210,2390,2390,2390,2390,0
|
|
20230822,101300,4831210,2390,2390,2390,2390,0
|
|
20230822,101200,4831210,2390,2390,2390,2390,0
|
|
20230822,101100,4831210,2390,2390,2390,2390,0
|
|
20230822,101000,4831210,2390,2390,2390,2390,0
|
|
20230822,100900,4831210,2390,2390,2390,2390,0
|
|
20230822,100800,4831210,2390,2390,2390,2390,0
|
|
20230822,100700,4831210,2390,2390,2390,2390,0
|
|
20230822,100600,4831210,2390,2380,2390,2380,33
|
|
20230822,100500,4752655,2390,2390,2390,2390,0
|
|
20230822,100400,4752655,2390,2390,2390,2390,0
|
|
20230822,100300,4752655,2390,2390,2390,2390,0
|
|
20230822,100200,4752655,2390,2390,2390,2390,0
|
|
20230822,100100,4752655,2390,2390,2390,2390,0
|
|
20230822,100000,4752655,2390,2390,2390,2390,0
|
|
20230822,095900,4752655,2390,2390,2390,2390,0
|
|
20230822,095800,4752655,2390,2375,2390,2375,2
|
|
20230822,095700,4747890,2365,2365,2365,2365,1
|
|
20230822,095600,4745525,2390,2390,2390,2390,0
|
|
20230822,095500,4745525,2390,2390,2390,2390,0
|
|
20230822,095400,4745525,2390,2390,2390,2390,0
|
|
20230822,095300,4745525,2390,2390,2390,2390,0
|
|
20230822,095200,4745525,2390,2390,2390,2390,0
|
|
20230822,095100,4745525,2390,2390,2390,2390,0
|
|
20230822,095000,4745525,2390,2390,2390,2390,0
|
|
20230822,094900,4745525,2390,2390,2390,2390,0
|
|
20230822,094800,4745525,2390,2390,2390,2390,0
|
|
20230822,094700,4745525,2390,2390,2390,2390,0
|
|
20230822,094600,4745525,2390,2390,2390,2390,0
|
|
20230822,094500,4745525,2390,2390,2390,2390,0
|
|
20230822,094400,4745525,2390,2390,2390,2390,0
|
|
20230822,094300,4745525,2390,2390,2390,2390,0
|
|
20230822,094200,4745525,2390,2390,2390,2390,0
|
|
20230822,094100,4745525,2390,2390,2390,2390,0
|
|
20230822,094000,4745525,2390,2390,2390,2390,0
|
|
20230822,093900,4745525,2390,2375,2390,2375,2
|
|
20230822,093800,4740760,2390,2390,2390,2390,0
|
|
20230822,093700,4740760,2390,2390,2390,2390,0
|
|
20230822,093600,4740760,2390,2390,2390,2390,0
|
|
20230822,093500,4740760,2390,2390,2390,2390,0
|
|
20230822,093400,4740760,2390,2390,2390,2390,0
|
|
20230822,093300,4740760,2390,2390,2390,2390,0
|
|
20230822,093200,4740760,2390,2390,2390,2390,0
|
|
20230822,093100,4740760,2390,2390,2390,2390,0
|
|
20230822,093000,4740760,2390,2390,2390,2390,0
|
|
20230822,092900,4740760,2390,2390,2390,2390,0
|
|
20230822,092800,4740760,2390,2375,2390,2375,109
|
|
20230822,092700,4480300,2390,2390,2390,2390,0
|
|
20230822,092600,4480300,2390,2375,2390,2375,12
|
|
20230822,092500,4451685,2385,2370,2385,2370,67
|
|
20230822,092400,4292875,2370,2370,2370,2370,119
|
|
20230822,092300,4010845,2375,2380,2380,2375,102
|
|
20230822,092200,3768590,2385,2385,2385,2385,1
|
|
20230822,092100,3766205,2390,2390,2390,2390,0
|
|
20230822,092000,3766205,2390,2390,2390,2390,0
|
|
20230822,091900,3766205,2390,2390,2390,2390,0
|
|
20230822,091800,3766205,2390,2390,2390,2390,1081
|
|
20230822,091700,1182615,2395,2395,2395,2395,0
|
|
20230822,091600,1182615,2395,2395,2395,2395,242
|
|
20230822,091500,603025,2400,2400,2400,2400,0
|
|
20230822,091400,603025,2400,2400,2400,2400,0
|
|
20230822,091300,603025,2400,2400,2400,2400,0
|
|
20230822,091200,603025,2400,2400,2400,2400,0
|
|
20230822,091100,603025,2400,2400,2400,2400,2
|
|
20230822,091000,598225,2395,2395,2395,2395,30
|
|
20230822,090900,526375,2400,2400,2400,2400,1
|
|
20230822,090800,523975,2400,2400,2400,2400,12
|
|
20230822,090700,495175,2420,2420,2420,2420,0
|
|
20230822,090600,495175,2420,2420,2420,2420,0
|
|
20230822,090500,495175,2420,2405,2420,2405,15
|
|
20230822,090400,458995,2405,2405,2405,2405,0
|
|
20230822,090300,458995,2405,2405,2405,2405,0
|
|
20230822,090200,458995,2405,2410,2410,2405,2
|
|
20230822,090100,454180,2420,2420,2420,2420,0
|
|
20230822,090000,454180,2420,2390,2420,2390,190
|